Optimumbank Holdings Inc (OPHC) Exchange: NASDAQ

Data as of Nov. 6, 2024

$4.85 ($0.05) 1.04%

Optimumbank Holdings Inc - Daily Information
Click for more stock information on Optimumbank Holdings Inc.
Daily Information Data
Date Nov. 6, 2024
Open $4.65
Previous Close $4.85
High $4.86
Low $4.65
Adjusted Open $4.65
Previous Adjusted Close $4.85
Adjusted High $4.86
Adjusted Low $4.65

About Optimumbank Holdings Inc (OPHC)

OptimumBank Holdings, Inc. operates as the bank holding company for OptimumBank that provides a range of consumer and commercial banking services to individuals and businesses. The company accepts demand interest-bearing and noninterest-bearing, savings, money market, NOW, and time deposit accounts, as well as certificates of deposit; and offers residential and commercial real estate, commercial, and consumer loans, as well as lending lines for working capital needs. It also provides debit and ATM cards; investment, cash management, and notary and night depository services; and direct deposits, money orders, cashier's checks, domestic collections, drive-in tellers, and banking by mail, as well as Internet banking services. In addition, the company engages in holding, managing, and disposing foreclosed real estate. It operates through banking offices located in Broward County, Florida. OptimumBank Holdings, Inc. was founded in 2000 and is based in Fort Lauderdale, Florida.

Historical Stock Data for Optimumbank Holdings Inc (OPHC)

Date Open High Low Close Adj.Close Volume
2024-11-06 $4.65 $4.86 $4.65 $4.85 $4.85 15,064
2024-11-05 $4.86 $4.86 $4.76 $4.80 $4.80 1,347
2024-11-04 $4.74 $4.85 $4.74 $4.85 $4.85 8,436
2024-11-01 $4.85 $4.85 $4.69 $4.72 $4.72 3,401
2024-10-31 $4.85 $4.85 $4.67 $4.76 $4.76 5,711
2024-10-30 $4.76 $4.81 $4.64 $4.68 $4.68 36,016
2024-10-29 $4.85 $4.85 $4.76 $4.79 $4.79 9,758
2024-10-28 $4.64 $4.93 $4.61 $4.81 $4.81 59,459
2024-10-25 $4.57 $4.64 $4.57 $4.60 $4.60 3,445
2024-10-24 $4.55 $4.60 $4.55 $4.60 $4.60 14,683
2024-10-23 $4.52 $4.61 $4.52 $4.60 $4.60 35,204
2024-10-22 $4.59 $4.59 $4.54 $4.56 $4.56 35,749
2024-10-21 $4.62 $4.62 $4.47 $4.54 $4.54 44,825
2024-10-18 $4.59 $4.60 $4.51 $4.51 $4.51 35,321
2024-10-17 $4.56 $4.56 $4.50 $4.55 $4.55 17,202
2024-10-16 $4.56 $4.65 $4.55 $4.56 $4.56 42,795
2024-10-15 $4.56 $4.59 $4.53 $4.56 $4.56 17,432
2024-10-14 $4.56 $4.59 $4.53 $4.53 $4.53 10,598
2024-10-11 $4.60 $4.60 $4.52 $4.53 $4.53 2,762
2024-10-10 $4.58 $4.58 $4.53 $4.53 $4.53 1,315
2024-10-09 $4.52 $4.55 $4.52 $4.54 $4.54 2,428
2024-10-08 $4.54 $4.56 $4.52 $4.52 $4.52 7,566
2024-10-07 $4.59 $4.59 $4.51 $4.55 $4.55 10,680
2024-10-04 $4.60 $4.60 $4.50 $4.51 $4.51 17,529
2024-10-03 $4.63 $4.63 $4.52 $4.52 $4.52 2,443
2024-10-02 $4.53 $4.59 $4.52 $4.59 $4.59 1,663
2024-10-01 $4.57 $4.59 $4.55 $4.55 $4.55 9,902
2024-09-30 $4.55 $4.60 $4.55 $4.57 $4.57 18,524
2024-09-27 $4.56 $4.59 $4.53 $4.59 $4.59 10,569
2024-09-26 $4.59 $4.59 $4.53 $4.56 $4.56 10,893
2024-09-25 $4.63 $4.63 $4.52 $4.57 $4.57 20,637
2024-09-24 $4.63 $4.65 $4.58 $4.59 $4.59 20,900
2024-09-23 $4.68 $4.68 $4.56 $4.65 $4.65 57,444
2024-09-20 $4.57 $4.63 $4.53 $4.61 $4.61 92,102
2024-09-19 $4.53 $4.60 $4.53 $4.60 $4.60 5,400
2024-09-18 $4.57 $4.61 $4.53 $4.53 $4.53 12,911
2024-09-17 $4.57 $4.63 $4.57 $4.60 $4.60 11,341
2024-09-16 $4.65 $4.65 $4.51 $4.55 $4.55 52,959
2024-09-13 $4.60 $4.60 $4.56 $4.58 $4.58 29,581
2024-09-12 $4.56 $4.60 $4.55 $4.56 $4.56 22,822
2024-09-11 $4.54 $4.61 $4.53 $4.56 $4.56 22,093
2024-09-10 $4.52 $4.55 $4.51 $4.51 $4.51 8,887
2024-09-09 $4.54 $4.59 $4.47 $4.53 $4.53 17,495
2024-09-06 $4.54 $4.55 $4.46 $4.51 $4.51 13,793
2024-09-05 $4.52 $4.54 $4.51 $4.52 $4.52 7,480
2024-09-04 $4.55 $4.55 $4.51 $4.51 $4.51 7,644
2024-09-03 $4.55 $4.60 $4.55 $4.56 $4.56 28,161
2024-08-30 $4.61 $4.69 $4.55 $4.55 $4.55 31,201
2024-08-29 $4.73 $4.73 $4.64 $4.66 $4.66 19,843
2024-08-28 $4.71 $4.78 $4.56 $4.67 $4.67 21,952
2024-08-27 $4.83 $4.90 $4.70 $4.70 $4.70 40,419
2024-08-26 $4.83 $4.83 $4.64 $4.78 $4.78 26,134
2024-08-23 $4.75 $4.90 $4.75 $4.83 $4.83 50,176
2024-08-22 $4.74 $4.85 $4.65 $4.79 $4.79 63,821
2024-08-21 $4.96 $4.96 $4.80 $4.80 $4.80 23,319
2024-08-20 $4.96 $4.97 $4.85 $4.87 $4.87 60,156
2024-08-19 $4.75 $4.98 $4.75 $4.96 $4.96 32,700
2024-08-16 $4.71 $4.71 $4.66 $4.71 $4.71 12,221
2024-08-15 $4.68 $4.72 $4.64 $4.69 $4.69 11,411
2024-08-14 $4.53 $4.72 $4.45 $4.63 $4.63 11,587
2024-08-13 $4.68 $4.72 $4.67 $4.72 $4.72 3,374
2024-08-12 $4.65 $4.74 $4.51 $4.62 $4.62 18,576
2024-08-09 $4.75 $4.75 $4.66 $4.73 $4.73 20,003
2024-08-08 $4.65 $4.75 $4.58 $4.72 $4.72 37,689
2024-08-07 $4.51 $4.60 $4.51 $4.56 $4.56 7,557
2024-08-06 $4.58 $4.58 $4.42 $4.49 $4.49 164,403
2024-08-05 $4.47 $4.54 $4.43 $4.50 $4.50 7,453
2024-08-02 $4.45 $4.54 $4.42 $4.48 $4.48 10,642
2024-08-01 $4.50 $4.50 $4.42 $4.48 $4.48 10,850
2024-07-31 $4.46 $4.50 $4.42 $4.46 $4.46 5,594
2024-07-30 $4.48 $4.48 $4.45 $4.45 $4.45 4,664
2024-07-29 $4.51 $4.51 $4.46 $4.47 $4.47 7,418
2024-07-26 $4.46 $4.46 $4.45 $4.46 $4.46 1,234
2024-07-25 $4.46 $4.48 $4.43 $4.46 $4.46 2,121
2024-07-24 $4.48 $4.48 $4.40 $4.44 $4.44 3,513
2024-07-23 $4.46 $4.48 $4.46 $4.48 $4.48 4,406
2024-07-22 $4.47 $4.48 $4.31 $4.43 $4.43 5,867
2024-07-19 $4.48 $4.48 $4.33 $4.37 $4.37 34,939
2024-07-18 $4.45 $4.47 $4.45 $4.46 $4.46 3,688
2024-07-17 $4.47 $4.48 $4.43 $4.47 $4.47 12,476
2024-07-16 $4.50 $4.50 $4.47 $4.48 $4.48 16,848
2024-07-15 $4.45 $4.49 $4.43 $4.49 $4.49 26,415
2024-07-12 $4.39 $4.45 $4.39 $4.44 $4.44 21,802
2024-07-11 $4.36 $4.41 $4.36 $4.38 $4.38 31,740
2024-07-10 $4.34 $4.41 $4.27 $4.35 $4.35 3,818
2024-07-09 $4.26 $4.27 $4.26 $4.27 $4.27 1,333
2024-07-08 $4.25 $4.35 $4.25 $4.35 $4.35 43,147
2024-07-05 $4.31 $4.35 $4.27 $4.34 $4.34 24,506
2024-07-03 $4.33 $4.36 $4.33 $4.35 $4.35 3,250
2024-07-02 $4.35 $4.35 $4.21 $4.27 $4.27 7,425
2024-07-01 $4.30 $4.33 $4.24 $4.30 $4.30 13,262
2024-06-28 $4.22 $4.30 $4.17 $4.30 $4.30 18,862
2024-06-27 $4.26 $4.30 $4.20 $4.30 $4.30 16,728
2024-06-26 $4.22 $4.34 $4.22 $4.26 $4.26 4,782
2024-06-25 $4.21 $4.32 $4.16 $4.16 $4.16 10,204
2024-06-24 $4.16 $4.40 $4.16 $4.21 $4.21 12,019
2024-06-21 $4.18 $4.39 $4.16 $4.16 $4.16 43,185
2024-06-20 $4.32 $4.39 $4.24 $4.24 $4.24 35,806
2024-06-18 $4.46 $4.50 $4.29 $4.29 $4.29 42,843
2024-06-17 $4.50 $4.50 $4.45 $4.46 $4.46 4,836
2024-06-14 $4.50 $4.50 $4.44 $4.50 $4.50 6,151
2024-06-13 $4.49 $4.50 $4.49 $4.50 $4.50 2,675
2024-06-12 $4.50 $4.60 $4.49 $4.49 $4.49 11,024
2024-06-11 $4.50 $4.55 $4.46 $4.55 $4.55 13,336
2024-06-10 $4.47 $4.51 $4.47 $4.47 $4.47 17,339
2024-06-07 $4.49 $4.49 $4.49 $4.49 $4.49 1,198
2024-06-06 $4.57 $4.57 $4.46 $4.49 $4.49 10,791
2024-06-05 $4.50 $4.60 $4.47 $4.49 $4.49 9,358
2024-06-04 $4.52 $4.60 $4.40 $4.50 $4.50 16,612
2024-06-03 $4.59 $4.60 $4.45 $4.49 $4.49 60,662
2024-05-31 $4.35 $4.50 $4.35 $4.50 $4.50 2,166
2024-05-30 $4.44 $4.50 $4.32 $4.32 $4.32 7,091
2024-05-29 $4.40 $4.40 $4.30 $4.38 $4.38 8,520
2024-05-28 $4.30 $4.40 $4.27 $4.27 $4.27 7,093
2024-05-24 $4.39 $4.39 $4.30 $4.30 $4.30 9,127
2024-05-23 $4.35 $4.36 $4.28 $4.28 $4.28 8,004
2024-05-22 $4.43 $4.43 $4.34 $4.34 $4.34 16,196
2024-05-21 $4.35 $4.45 $4.35 $4.40 $4.40 111,786
2024-05-20 $4.39 $4.40 $4.36 $4.40 $4.40 2,177
2024-05-17 $4.40 $4.40 $4.27 $4.34 $4.34 7,558
2024-05-16 $4.40 $4.40 $4.29 $4.30 $4.30 23,261
2024-05-15 $4.40 $4.40 $4.40 $4.40 $4.40 447
2024-05-14 $4.39 $4.40 $4.34 $4.34 $4.34 12,306
2024-05-13 $4.40 $4.40 $4.33 $4.33 $4.33 12,149
2024-05-10 $4.35 $4.35 $4.30 $4.30 $4.30 865
2024-05-09 $4.39 $4.39 $4.30 $4.30 $4.30 2,124
2024-05-08 $4.37 $4.39 $4.29 $4.29 $4.29 7,148
2024-05-07 $4.36 $4.40 $4.22 $4.22 $4.22 3,865
2024-05-06 $4.35 $4.40 $4.26 $4.26 $4.26 12,289
2024-05-03 $4.33 $4.44 $4.33 $4.44 $4.44 426
2024-05-02 $4.18 $4.36 $4.18 $4.31 $4.31 8,400
2024-05-01 $4.31 $4.31 $4.20 $4.20 $4.20 522
2024-04-30 $4.33 $4.40 $4.20 $4.25 $4.25 16,580
2024-04-29 $4.28 $4.40 $4.18 $4.37 $4.37 4,017
2024-04-26 $4.25 $4.25 $4.25 $4.25 $4.25 1,061
2024-04-25 $4.18 $4.18 $4.18 $4.18 $4.18 169
2024-04-24 $4.34 $4.34 $4.18 $4.18 $4.18 1,359
2024-04-23 $4.18 $4.18 $4.18 $4.18 $4.18 40
2024-04-22 $4.30 $4.50 $4.18 $4.18 $4.18 24,486
2024-04-19 $4.29 $4.29 $4.20 $4.21 $4.21 9,633
2024-04-18 $4.01 $4.25 $4.01 $4.18 $4.18 19,006
2024-04-17 $4.18 $4.18 $4.18 $4.18 $4.18 1,177
2024-04-16 $4.20 $4.20 $4.00 $4.01 $4.01 34,642
2024-04-15 $4.29 $4.30 $4.05 $4.05 $4.05 6,115
2024-04-12 $4.10 $4.26 $4.10 $4.26 $4.26 5,239
2024-04-11 $4.16 $4.25 $4.16 $4.20 $4.20 3,858
2024-04-10 $4.11 $4.16 $4.07 $4.07 $4.07 11,546
2024-04-09 $4.15 $4.15 $4.11 $4.11 $4.11 1,479
2024-04-08 $4.12 $4.12 $4.06 $4.07 $4.07 7,230
2024-04-05 $4.13 $4.18 $4.11 $4.11 $4.11 1,841
2024-04-04 $4.20 $4.24 $4.11 $4.24 $4.24 5,830
2024-04-03 $4.32 $4.32 $4.15 $4.15 $4.15 1,456
2024-04-02 $4.25 $4.25 $4.10 $4.21 $4.21 2,964
2024-04-01 $4.26 $4.33 $4.11 $4.13 $4.13 15,184
2024-03-28 $4.39 $4.39 $4.22 $4.29 $4.29 5,100
2024-03-27 $4.34 $4.34 $4.34 $4.34 $4.34 465
2024-03-26 $4.34 $4.34 $4.34 $4.34 $4.34 1,234
2024-03-25 $4.21 $4.22 $4.21 $4.22 $4.22 1,119
2024-03-22 $4.17 $4.37 $4.17 $4.30 $4.30 10,272
2024-03-21 $4.40 $4.51 $4.35 $4.40 $4.40 7,178
2024-03-20 $4.33 $4.38 $4.23 $4.38 $4.38 4,974
2024-03-19 $4.16 $4.26 $4.03 $4.06 $4.06 13,927
2024-03-18 $4.14 $4.29 $4.10 $4.11 $4.11 7,193
2024-03-15 $4.16 $4.29 $4.16 $4.29 $4.29 13,709
2024-03-14 $4.27 $4.36 $4.02 $4.20 $4.20 17,002
2024-03-13 $4.55 $4.55 $4.27 $4.27 $4.27 6,787
2024-03-12 $4.49 $4.53 $4.46 $4.46 $4.46 3,344
2024-03-11 $4.50 $4.60 $4.49 $4.49 $4.49 5,923
2024-03-08 $4.51 $4.58 $4.49 $4.58 $4.58 5,301
2024-03-07 $4.36 $4.56 $4.35 $4.50 $4.50 15,054
2024-03-06 $4.50 $4.54 $4.30 $4.50 $4.50 5,907
2024-03-05 $4.47 $4.50 $4.36 $4.48 $4.48 1,954
2024-03-04 $4.32 $4.40 $4.32 $4.40 $4.40 1,362
2024-03-01 $4.28 $4.49 $4.25 $4.40 $4.40 6,361
2024-02-29 $4.39 $4.50 $4.35 $4.40 $4.40 2,913
2024-02-28 $4.30 $4.33 $4.26 $4.33 $4.33 7,590
2024-02-27 $4.31 $4.33 $4.31 $4.33 $4.33 1,979
2024-02-26 $4.20 $4.39 $4.20 $4.33 $4.33 4,134
2024-02-23 $4.12 $4.37 $4.08 $4.22 $4.22 16,328
2024-02-22 $4.24 $4.29 $4.20 $4.20 $4.20 3,419
2024-02-21 $4.15 $4.25 $4.07 $4.25 $4.25 4,868
2024-02-20 $4.17 $4.22 $3.90 $4.07 $4.07 17,988
2024-02-16 $3.90 $4.16 $3.90 $4.11 $4.11 5,205
2024-02-15 $4.11 $4.12 $4.05 $4.09 $4.09 1,818
2024-02-14 $4.13 $4.13 $4.05 $4.12 $4.12 5,601
2024-02-13 $4.12 $4.12 $4.12 $4.12 $4.12 1,256
2024-02-12 $3.89 $4.23 $3.89 $4.12 $4.12 4,477
2024-02-09 $4.01 $4.10 $3.91 $4.10 $4.10 6,504
2024-02-08 $4.22 $4.22 $4.02 $4.03 $4.03 3,647
2024-02-07 $4.06 $4.21 $3.95 $4.09 $4.09 24,946
2024-02-06 $4.60 $4.60 $4.17 $4.17 $4.17 8,546
2024-02-05 $4.51 $4.60 $4.51 $4.60 $4.60 8,669
2024-02-02 $4.44 $4.61 $4.44 $4.61 $4.61 1,677
2024-02-01 $4.43 $4.52 $4.40 $4.52 $4.52 2,160
2024-01-31 $4.60 $4.62 $4.43 $4.43 $4.43 4,632
2024-01-30 $4.63 $4.63 $4.42 $4.60 $4.60 7,067
2024-01-29 $4.66 $4.69 $4.37 $4.64 $4.64 10,626
2024-01-26 $4.48 $4.64 $4.41 $4.64 $4.64 1,820
2024-01-25 $4.70 $4.70 $4.53 $4.60 $4.60 6,403
2024-01-24 $4.61 $4.65 $4.61 $4.63 $4.63 2,313
2024-01-23 $4.68 $4.75 $4.62 $4.62 $4.62 8,458
2024-01-22 $4.57 $4.73 $4.57 $4.57 $4.57 4,179
2024-01-19 $4.56 $4.63 $4.56 $4.58 $4.58 5,046
2024-01-18 $4.60 $4.64 $4.60 $4.64 $4.64 1,621
2024-01-17 $4.81 $4.81 $4.64 $4.64 $4.64 13,924
2024-01-16 $4.79 $4.90 $4.62 $4.71 $4.71 26,291
2024-01-12 $4.78 $4.92 $4.65 $4.70 $4.70 20,584
2024-01-11 $4.62 $4.80 $4.61 $4.70 $4.70 28,359
2024-01-10 $4.32 $4.88 $4.28 $4.60 $4.60 60,539
2024-01-09 $4.28 $4.29 $4.18 $4.27 $4.27 2,846
2024-01-08 $4.27 $4.28 $4.22 $4.26 $4.26 8,034
2024-01-05 $4.26 $4.28 $4.22 $4.24 $4.24 6,596
2024-01-04 $4.26 $4.28 $4.23 $4.26 $4.26 2,647
2024-01-03 $4.11 $4.22 $4.11 $4.22 $4.22 2,432
2024-01-02 $4.20 $4.28 $4.19 $4.25 $4.25 7,145
2023-12-29 $4.12 $4.19 $4.12 $4.18 $4.18 2,816
2023-12-28 $4.06 $4.15 $4.06 $4.08 $4.08 11,160
2023-12-27 $4.02 $4.12 $4.02 $4.12 $4.12 3,604
2023-12-26 $4.02 $4.15 $4.02 $4.15 $4.15 978
2023-12-22 $3.96 $4.16 $3.96 $4.16 $4.16 8,900
2023-12-21 $3.99 $4.00 $3.94 $3.94 $3.94 2,015
2023-12-20 $3.90 $3.99 $3.78 $3.99 $3.99 4,435
2023-12-19 $3.94 $3.94 $3.74 $3.85 $3.85 4,880
2023-12-18 $3.73 $3.98 $3.68 $3.83 $3.83 5,629
2023-12-15 $3.68 $3.97 $3.65 $3.96 $3.96 43,638
2023-12-14 $3.60 $3.65 $3.60 $3.64 $3.64 17,538
2023-12-13 $3.52 $3.63 $3.52 $3.57 $3.57 5,039
2023-12-12 $3.52 $3.52 $3.52 $3.52 $3.52 759
2023-12-11 $3.52 $3.57 $3.52 $3.57 $3.57 1,043
2023-12-08 $3.49 $3.53 $3.47 $3.52 $3.52 6,499
2023-12-07 $3.48 $3.49 $3.46 $3.46 $3.46 2,306
2023-12-06 $3.45 $3.45 $3.45 $3.45 $3.45 1,372
2023-12-05 $3.43 $3.45 $3.42 $3.45 $3.45 22,291
2023-12-04 $3.46 $3.46 $3.45 $3.46 $3.46 3,011
2023-12-01 $3.40 $3.46 $3.40 $3.45 $3.45 6,499
2023-11-30 $3.43 $3.45 $3.35 $3.39 $3.39 1,465
2023-11-29 $3.33 $3.44 $3.33 $3.35 $3.35 22,771
2023-11-28 $3.28 $3.33 $3.28 $3.30 $3.30 11,150
2023-11-27 $3.28 $3.29 $3.27 $3.28 $3.28 5,723
2023-11-24 $3.27 $3.28 $3.27 $3.27 $3.27 8,124
2023-11-22 $3.25 $3.29 $3.21 $3.27 $3.27 28,303
2023-11-21 $3.23 $3.23 $3.17 $3.18 $3.18 19,631
2023-11-20 $3.29 $3.29 $3.26 $3.29 $3.29 2,992
2023-11-17 $3.29 $3.30 $3.23 $3.30 $3.30 1,643
2023-11-16 $3.27 $3.30 $3.27 $3.30 $3.30 1,214
2023-11-15 $3.27 $3.30 $3.27 $3.30 $3.30 1,481
2023-11-14 $3.17 $3.30 $3.17 $3.30 $3.30 94,149
2023-11-13 $3.20 $3.20 $3.17 $3.17 $3.17 16,640
2023-11-10 $3.31 $3.31 $3.23 $3.23 $3.23 1,955
2023-11-09 $3.16 $3.16 $3.16 $3.16 $3.16 7,439
2023-11-08 $3.16 $3.16 $3.16 $3.16 $3.16 500
2023-11-07 $3.15 $3.15 $3.15 $3.15 $3.15 325
2023-11-06 $3.15 $3.15 $3.15 $3.15 $3.15 3,916
2023-11-03 $3.17 $3.17 $3.15 $3.15 $3.15 10,761
2023-11-02 $3.13 $3.15 $3.13 $3.15 $3.15 1,174
2023-11-01 $3.18 $3.24 $3.12 $3.13 $3.13 4,697
2023-10-31 $3.16 $3.16 $3.16 $3.16 $3.16 10,009
2023-10-30 $3.16 $3.16 $3.16 $3.16 $3.16 33
2023-10-27 $3.20 $3.20 $3.16 $3.16 $3.16 31,066
2023-10-26 $3.16 $3.16 $3.16 $3.16 $3.16 335
2023-10-25 $3.16 $3.16 $3.16 $3.16 $3.16 193
2023-10-24 $3.16 $3.20 $3.16 $3.20 $3.20 2,299
2023-10-23 $3.23 $3.23 $3.19 $3.20 $3.20 1,569
2023-10-20 $3.19 $3.20 $3.19 $3.20 $3.20 9,000
2023-10-19 $3.21 $3.21 $3.21 $3.21 $3.21 7,079
2023-10-18 $3.21 $3.21 $3.21 $3.21 $3.21 530
2023-10-17 $3.21 $3.30 $3.21 $3.21 $3.21 4,679
2023-10-16 $3.24 $3.26 $3.20 $3.21 $3.21 26,687
2023-10-13 $3.21 $3.21 $3.21 $3.21 $3.21 15,295
2023-10-12 $3.21 $3.21 $3.21 $3.21 $3.21 1,151
2023-10-11 $3.25 $3.25 $3.20 $3.20 $3.20 4,207
2023-10-10 $3.24 $3.24 $3.24 $3.24 $3.24 3,444
2023-10-09 $3.14 $3.25 $3.14 $3.20 $3.20 3,178
2023-10-06 $3.17 $3.24 $3.17 $3.17 $3.17 4,418
2023-10-05 $3.17 $3.24 $3.17 $3.17 $3.17 2,150
2023-10-04 $3.20 $3.20 $3.16 $3.20 $3.20 2,877
2023-10-03 $3.18 $3.19 $3.18 $3.19 $3.19 1,076
2023-10-02 $3.11 $3.19 $3.11 $3.19 $3.19 5,853
2023-09-29 $3.17 $3.18 $3.17 $3.18 $3.18 3,555
2023-09-28 $3.17 $3.19 $3.17 $3.17 $3.17 15,042
2023-09-27 $3.05 $3.19 $3.05 $3.17 $3.17 36,152
2023-09-26 $3.19 $3.19 $3.04 $3.19 $3.19 57,184
2023-09-25 $3.12 $3.19 $3.11 $3.11 $3.11 3,370
2023-09-22 $3.17 $3.23 $3.06 $3.11 $3.11 2,212
2023-09-21 $3.05 $3.28 $3.05 $3.09 $3.09 11,779
2023-09-20 $3.10 $3.18 $3.04 $3.04 $3.04 2,859
2023-09-19 $3.05 $3.08 $3.04 $3.08 $3.08 4,624
2023-09-18 $3.19 $3.19 $3.05 $3.05 $3.05 2,023
2023-09-15 $3.08 $3.32 $3.08 $3.17 $3.17 2,266
2023-09-14 $3.17 $3.25 $3.06 $3.25 $3.25 2,372
2023-09-13 $3.18 $3.18 $3.05 $3.18 $3.18 6,127
2023-09-12 $3.12 $3.12 $3.12 $3.12 $3.12 749
2023-09-11 $3.09 $3.11 $3.09 $3.11 $3.11 752
2023-09-08 $3.12 $3.12 $3.09 $3.09 $3.09 489
2023-09-07 $3.14 $3.14 $3.07 $3.09 $3.09 2,953
2023-09-06 $3.22 $3.27 $3.11 $3.15 $3.15 2,074
2023-09-05 $3.12 $3.30 $3.10 $3.20 $3.20 4,043
2023-09-01 $3.10 $3.21 $3.10 $3.11 $3.11 1,787
2023-08-31 $3.20 $3.20 $3.11 $3.11 $3.11 1,475
2023-08-30 $3.12 $3.26 $3.09 $3.20 $3.20 2,376
2023-08-29 $3.12 $3.27 $3.12 $3.20 $3.20 9,005
2023-08-28 $3.19 $3.19 $3.18 $3.19 $3.19 3,075
2023-08-25 $3.18 $3.18 $3.15 $3.15 $3.15 4,778
2023-08-24 $3.17 $3.18 $3.15 $3.18 $3.18 1,548
2023-08-23 $3.10 $3.18 $2.98 $3.18 $3.18 8,235
2023-08-22 $3.12 $3.18 $3.12 $3.18 $3.18 2,695
2023-08-21 $3.12 $3.18 $3.12 $3.16 $3.16 3,676
2023-08-18 $2.90 $3.15 $2.85 $3.12 $3.12 15,970
2023-08-17 $3.04 $3.10 $2.97 $3.10 $3.10 2,979
2023-08-16 $2.99 $3.10 $2.91 $3.10 $3.10 1,345
2023-08-15 $3.00 $3.00 $2.95 $3.00 $3.00 5,936
2023-08-14 $3.00 $3.00 $2.94 $3.00 $3.00 5,867
2023-08-11 $3.00 $3.00 $3.00 $3.00 $3.00 17,112
2023-08-10 $3.00 $3.05 $2.99 $3.00 $3.00 35,620
2023-08-09 $3.00 $3.00 $2.88 $2.91 $2.91 7,440
2023-08-08 $3.00 $3.06 $2.88 $2.88 $2.88 5,299
2023-08-07 $3.01 $3.01 $2.96 $2.96 $2.96 4,258
2023-08-04 $3.15 $3.15 $3.15 $3.15 $3.15 339
2023-08-03 $3.15 $3.17 $3.12 $3.13 $3.13 28,943
2023-08-02 $3.17 $3.17 $3.17 $3.17 $3.17 359
2023-08-01 $2.95 $3.19 $2.95 $3.18 $3.18 3,989
2023-07-31 $3.04 $3.16 $3.04 $3.15 $3.15 3,283
2023-07-28 $3.00 $3.04 $2.98 $3.04 $3.04 11,044
2023-07-27 $3.00 $3.15 $3.00 $3.15 $3.15 6,125
2023-07-26 $3.00 $3.05 $2.95 $3.05 $3.05 489
2023-07-25 $2.96 $2.96 $2.95 $2.95 $2.95 815
2023-07-24 $3.00 $3.00 $3.00 $3.00 $3.00 225
2023-07-21 $2.96 $3.00 $2.96 $3.00 $3.00 3,618
2023-07-20 $2.99 $3.05 $2.98 $3.05 $3.05 6,132
2023-07-19 $2.99 $3.05 $2.95 $3.05 $3.05 8,802
2023-07-18 $2.89 $3.00 $2.89 $3.00 $3.00 5,023
2023-07-17 $2.91 $3.04 $2.90 $2.90 $2.90 6,783
2023-07-14 $2.95 $2.95 $2.90 $2.90 $2.90 10,088
2023-07-13 $2.92 $3.05 $2.92 $2.99 $2.99 3,251
2023-07-12 $2.88 $3.04 $2.88 $2.93 $2.93 5,173
2023-07-11 $2.95 $2.96 $2.95 $2.96 $2.96 1,057
2023-07-10 $2.91 $3.05 $2.91 $2.92 $2.92 59,946
2023-07-07 $2.99 $3.03 $2.90 $3.03 $3.03 5,969
2023-07-06 $2.88 $3.08 $2.88 $2.95 $2.95 2,067
2023-07-05 $2.97 $3.00 $2.88 $2.89 $2.89 2,866
2023-07-03 $2.96 $3.04 $2.96 $3.00 $3.00 4,422
2023-06-30 $2.86 $2.95 $2.86 $2.88 $2.88 2,207
2023-06-29 $2.96 $2.99 $2.84 $2.90 $2.90 7,655
2023-06-28 $2.99 $2.99 $2.87 $2.87 $2.87 3,982
2023-06-27 $3.00 $3.00 $3.00 $3.00 $3.00 393
2023-06-26 $2.98 $2.98 $2.93 $2.93 $2.93 1,332
2023-06-23 $2.87 $2.98 $2.86 $2.96 $2.96 1,512
2023-06-22 $2.94 $3.00 $2.88 $3.00 $3.00 1,301
2023-06-21 $2.94 $2.97 $2.86 $2.90 $2.90 8,742
2023-06-20 $2.99 $3.03 $2.88 $2.88 $2.88 3,977
2023-06-16 $3.06 $3.08 $2.89 $2.89 $2.89 4,209
2023-06-15 $3.30 $3.30 $3.08 $3.09 $3.09 1,517
2023-06-14 $3.30 $3.31 $3.09 $3.09 $3.09 2,006
2023-06-13 $3.28 $3.28 $3.05 $3.05 $3.05 1,973
2023-06-12 $3.17 $3.20 $3.04 $3.04 $3.04 7,388
2023-06-09 $3.36 $3.36 $3.32 $3.32 $3.32 765
2023-06-08 $3.29 $3.34 $3.20 $3.23 $3.23 2,268
2023-06-07 $3.00 $3.00 $3.00 $3.00 $3.00 218
2023-06-06 $2.96 $3.05 $2.96 $3.00 $3.00 7,593
2023-06-05 $3.05 $3.05 $2.91 $2.91 $2.91 8,943
2023-06-02 $2.95 $2.99 $2.93 $2.94 $2.94 3,818
2023-06-01 $2.86 $2.88 $2.85 $2.85 $2.85 2,549
2023-05-31 $2.82 $2.90 $2.81 $2.88 $2.88 2,874
2023-05-30 $2.82 $2.83 $2.80 $2.82 $2.82 4,012
2023-05-26 $2.80 $2.90 $2.80 $2.90 $2.90 14,528
2023-05-25 $2.85 $2.85 $2.80 $2.80 $2.80 1,510
2023-05-24 $2.90 $2.90 $2.85 $2.85 $2.85 1,038
2023-05-23 $2.80 $2.91 $2.80 $2.90 $2.90 4,763
2023-05-22 $2.77 $2.89 $2.77 $2.85 $2.85 2,742
2023-05-19 $2.90 $2.90 $2.83 $2.83 $2.83 1,991
2023-05-18 $2.85 $2.85 $2.81 $2.81 $2.81 1,815
2023-05-17 $2.88 $2.90 $2.84 $2.90 $2.90 3,475
2023-05-16 $2.88 $2.88 $2.85 $2.87 $2.87 1,830
2023-05-15 $2.78 $2.90 $2.77 $2.88 $2.88 9,044
2023-05-12 $3.01 $3.01 $2.96 $2.96 $2.96 50,872
2023-05-11 $3.10 $3.10 $3.10 $3.10 $3.10 597
2023-05-10 $3.10 $3.10 $3.01 $3.09 $3.09 1,626
2023-05-09 $3.08 $3.24 $3.03 $3.24 $3.24 1,584
2023-05-08 $3.01 $3.15 $3.01 $3.15 $3.15 1,280
2023-05-05 $3.00 $3.00 $3.00 $3.00 $3.00 917
2023-05-04 $3.00 $3.00 $3.00 $3.00 $3.00 1,104
2023-05-03 $3.01 $3.01 $3.01 $3.01 $3.01 897
2023-05-02 $3.25 $3.25 $3.00 $3.00 $3.00 7,318
2023-05-01 $3.00 $3.38 $3.00 $3.12 $3.12 6,015
2023-04-28 $3.06 $3.06 $2.98 $3.01 $3.01 7,082
2023-04-27 $3.10 $3.10 $3.06 $3.06 $3.06 462
2023-04-26 $3.14 $3.15 $3.11 $3.13 $3.13 4,016
2023-04-25 $2.97 $3.38 $2.97 $3.38 $3.38 4,361
2023-04-24 $3.43 $3.43 $3.09 $3.13 $3.13 2,109
2023-04-21 $3.25 $3.42 $3.10 $3.13 $3.13 1,954
2023-04-20 $3.43 $3.43 $3.23 $3.23 $3.23 1,841
2023-04-19 $3.39 $3.42 $3.31 $3.36 $3.36 4,912
2023-04-18 $3.39 $3.39 $3.20 $3.27 $3.27 1,758
2023-04-17 $3.34 $3.34 $3.34 $3.34 $3.34 332
2023-04-14 $3.35 $3.36 $3.30 $3.34 $3.34 1,281
2023-04-13 $3.33 $3.36 $3.25 $3.25 $3.25 1,411
2023-04-12 $3.35 $3.35 $3.11 $3.25 $3.25 2,859
2023-04-11 $3.26 $3.40 $3.14 $3.27 $3.27 17,438
2023-04-10 $3.30 $3.32 $3.30 $3.32 $3.32 3,363
2023-04-06 $3.25 $3.25 $3.25 $3.25 $3.25 9
2023-04-05 $3.40 $3.40 $2.94 $3.25 $3.25 13,479
2023-04-04 $3.28 $3.28 $3.23 $3.25 $3.25 5,321
2023-04-03 $3.25 $3.25 $3.24 $3.25 $3.25 3,963
2023-03-31 $3.30 $3.31 $3.30 $3.31 $3.31 2,879
2023-03-30 $3.23 $3.23 $3.21 $3.22 $3.22 20,120
2023-03-29 $3.18 $3.30 $3.18 $3.21 $3.21 17,485
2023-03-28 $3.25 $3.30 $3.18 $3.21 $3.21 2,897
2023-03-27 $3.25 $3.27 $3.25 $3.25 $3.25 3,805
2023-03-24 $3.20 $3.30 $3.13 $3.29 $3.29 11,835
2023-03-23 $3.36 $3.39 $3.36 $3.39 $3.39 403
2023-03-22 $3.30 $3.30 $3.30 $3.30 $3.30 110
2023-03-21 $3.27 $3.46 $3.24 $3.30 $3.30 4,925
2023-03-20 $3.20 $3.48 $3.20 $3.22 $3.22 14,536
2023-03-17 $3.27 $3.45 $3.25 $3.33 $3.33 11,490
2023-03-16 $3.20 $3.33 $3.15 $3.26 $3.26 56,302
2023-03-15 $3.27 $3.34 $3.01 $3.21 $3.21 39,139
2023-03-14 $3.35 $3.48 $3.35 $3.35 $3.35 18,212
2023-03-13 $3.51 $3.51 $2.98 $3.30 $3.30 89,345
2023-03-10 $3.85 $3.85 $3.68 $3.68 $3.68 5,841
2023-03-09 $3.85 $3.85 $3.85 $3.85 $3.85 872
2023-03-08 $3.81 $3.81 $3.81 $3.81 $3.81 73
2023-03-07 $3.90 $3.90 $3.81 $3.81 $3.81 1,299
2023-03-06 $3.91 $4.04 $3.81 $3.87 $3.87 7,659
2023-03-03 $3.96 $3.96 $3.85 $3.90 $3.90 2,446
2023-03-02 $3.88 $3.91 $3.85 $3.85 $3.85 1,266
2023-03-01 $3.91 $3.94 $3.85 $3.85 $3.85 3,467
2023-02-28 $4.00 $4.00 $3.86 $3.96 $3.96 2,649
2023-02-27 $3.85 $4.00 $3.85 $4.00 $4.00 1,504
2023-02-24 $3.85 $3.90 $3.81 $3.85 $3.85 820
2023-02-23 $3.85 $3.85 $3.85 $3.85 $3.85 356
2023-02-22 $3.93 $3.93 $3.82 $3.82 $3.82 1,588
2023-02-21 $3.85 $4.05 $3.85 $3.96 $3.96 2,157
2023-02-17 $4.04 $4.07 $3.82 $3.95 $3.95 5,110
2023-02-16 $3.83 $3.92 $3.83 $3.92 $3.92 1,963
2023-02-15 $3.91 $3.91 $3.83 $3.83 $3.83 905
2023-02-14 $3.99 $4.00 $3.86 $3.86 $3.86 3,510
2023-02-13 $3.91 $4.05 $3.85 $3.85 $3.85 2,402
2023-02-10 $3.92 $4.05 $3.90 $3.90 $3.90 2,450
2023-02-09 $4.09 $4.18 $3.93 $3.93 $3.93 2,692
2023-02-08 $4.00 $4.00 $3.92 $4.00 $4.00 7,864
2023-02-07 $4.08 $4.08 $4.04 $4.05 $4.05 6,447
2023-02-06 $4.15 $4.15 $4.10 $4.10 $4.10 3,436
2023-02-03 $4.13 $4.18 $4.11 $4.12 $4.12 4,442
2023-02-02 $4.12 $4.13 $4.10 $4.12 $4.12 6,086
2023-02-01 $4.13 $4.15 $4.13 $4.13 $4.13 1,182
2023-01-31 $4.21 $4.21 $4.13 $4.13 $4.13 1,399
2023-01-30 $4.11 $4.18 $4.11 $4.13 $4.13 2,015
2023-01-27 $4.26 $4.26 $4.10 $4.10 $4.10 2,682
2023-01-26 $4.12 $4.12 $4.10 $4.12 $4.12 3,366
2023-01-25 $4.11 $4.12 $4.10 $4.12 $4.12 2,537
2023-01-24 $4.30 $4.30 $4.20 $4.24 $4.24 6,304
2023-01-23 $4.20 $4.29 $4.20 $4.24 $4.24 1,096
2023-01-20 $4.14 $4.14 $4.14 $4.14 $4.14 121
2023-01-19 $4.14 $4.14 $4.14 $4.14 $4.14 142
2023-01-18 $4.21 $4.29 $4.14 $4.14 $4.14 1,499
2023-01-17 $4.19 $4.19 $4.11 $4.11 $4.11 2,869
2023-01-13 $4.15 $4.15 $4.15 $4.15 $4.15 4,833
2023-01-12 $4.15 $4.15 $4.15 $4.15 $4.15 296
2023-01-11 $4.19 $4.19 $4.19 $4.19 $4.19 565
2023-01-10 $4.30 $4.30 $4.16 $4.16 $4.16 1,181
2023-01-09 $4.24 $4.24 $4.10 $4.11 $4.11 2,811
2023-01-06 $4.32 $4.32 $4.15 $4.24 $4.24 10,535
2023-01-05 $4.35 $4.38 $4.32 $4.32 $4.32 2,196
2023-01-04 $4.25 $4.25 $4.12 $4.23 $4.23 3,120
2023-01-03 $4.08 $4.08 $4.08 $4.08 $4.08 627
2022-12-30 $3.86 $4.25 $3.83 $4.09 $4.09 4,643
2022-12-29 $4.32 $4.32 $4.19 $4.19 $4.19 547
2022-12-28 $4.18 $4.20 $3.96 $3.96 $3.96 2,219
2022-12-27 $4.37 $4.37 $3.98 $3.98 $3.98 2,669
2022-12-23 $4.22 $4.22 $4.22 $4.22 $4.22 642
2022-12-22 $3.95 $3.95 $3.95 $3.95 $3.95 91
2022-12-21 $3.91 $3.95 $3.91 $3.95 $3.95 1,361
2022-12-20 $4.03 $4.03 $3.91 $3.91 $3.91 5,917
2022-12-19 $4.00 $4.02 $3.91 $3.91 $3.91 13,629
2022-12-16 $4.05 $4.19 $3.92 $3.92 $3.92 44,325
2022-12-15 $4.23 $4.23 $4.05 $4.05 $4.05 28,771
2022-12-14 $4.43 $4.43 $4.23 $4.23 $4.23 9,339
2022-12-13 $4.44 $4.44 $4.25 $4.34 $4.34 5,055
2022-12-12 $4.37 $4.38 $4.35 $4.38 $4.38 1,606
2022-12-09 $4.40 $4.45 $4.36 $4.44 $4.44 6,895
2022-12-08 $4.37 $4.45 $4.37 $4.45 $4.45 14,075
2022-12-07 $4.37 $4.38 $4.32 $4.35 $4.35 2,882
2022-12-06 $4.33 $4.38 $4.33 $4.38 $4.38 1,005
2022-12-05 $4.38 $4.38 $4.33 $4.35 $4.35 6,496
2022-12-02 $4.37 $4.37 $4.36 $4.36 $4.36 531
2022-12-01 $4.38 $4.49 $4.35 $4.35 $4.35 1,543
2022-11-30 $4.33 $4.45 $4.33 $4.45 $4.45 604
2022-11-29 $4.50 $4.60 $4.41 $4.41 $4.41 3,774
2022-11-28 $4.50 $4.53 $4.50 $4.53 $4.53 456
2022-11-25 $4.50 $4.50 $4.50 $4.50 $4.50 226
2022-11-23 $4.52 $4.55 $4.52 $4.54 $4.54 893
2022-11-22 $4.54 $4.63 $4.51 $4.51 $4.51 586
2022-11-21 $4.61 $4.61 $4.61 $4.61 $4.61 538
2022-11-18 $4.62 $4.62 $4.62 $4.62 $4.62 140
2022-11-17 $4.65 $4.70 $4.56 $4.56 $4.56 5,834
2022-11-16 $4.65 $4.80 $4.65 $4.70 $4.70 50,058
2022-11-15 $4.56 $4.67 $4.35 $4.54 $4.54 15,215
2022-11-14 $4.66 $4.66 $4.42 $4.42 $4.42 66,440
2022-11-11 $4.59 $4.69 $4.56 $4.69 $4.69 10,510
2022-11-10 $4.60 $4.66 $4.51 $4.56 $4.56 41,962
2022-11-09 $4.53 $4.53 $4.50 $4.51 $4.51 3,889
2022-11-08 $4.50 $4.51 $4.50 $4.51 $4.51 843
2022-11-07 $4.55 $4.55 $4.53 $4.53 $4.53 3,808
2022-11-04 $4.55 $4.60 $4.55 $4.58 $4.58 10,727
2022-11-03 $4.48 $4.60 $4.48 $4.55 $4.55 20,557
2022-11-02 $4.50 $4.51 $4.35 $4.45 $4.45 15,327
2022-11-01 $4.38 $4.50 $4.28 $4.50 $4.50 13,334
2022-10-31 $4.39 $4.50 $4.25 $4.26 $4.26 7,551
2022-10-28 $4.27 $4.40 $4.27 $4.28 $4.28 1,145
2022-10-27 $4.44 $4.49 $4.33 $4.35 $4.35 9,740
2022-10-26 $4.32 $4.39 $4.29 $4.38 $4.38 5,142
2022-10-25 $4.17 $4.42 $4.17 $4.39 $4.39 7,391
2022-10-24 $4.21 $4.21 $4.19 $4.19 $4.19 2,793
2022-10-21 $4.17 $4.17 $4.17 $4.17 $4.17 161
2022-10-20 $4.17 $4.17 $4.17 $4.17 $4.17 586
2022-10-19 $4.15 $4.16 $4.15 $4.16 $4.16 772
2022-10-18 $4.12 $4.24 $4.12 $4.24 $4.24 1,483
2022-10-17 $4.18 $4.20 $4.16 $4.17 $4.17 3,767
2022-10-14 $4.13 $4.29 $4.13 $4.29 $4.29 1,316
2022-10-13 $4.15 $4.15 $4.15 $4.15 $4.15 135
2022-10-12 $4.12 $4.15 $4.12 $4.15 $4.15 640
2022-10-11 $4.17 $4.17 $4.12 $4.12 $4.12 655
2022-10-10 $4.13 $4.13 $4.11 $4.11 $4.11 1,038
2022-10-07 $4.11 $4.18 $4.11 $4.13 $4.13 4,073
2022-10-06 $4.17 $4.17 $4.11 $4.11 $4.11 977
2022-10-05 $4.15 $4.18 $4.11 $4.11 $4.11 1,508
2022-10-04 $4.11 $4.11 $4.11 $4.11 $4.11 530
2022-10-03 $4.07 $4.07 $4.07 $4.07 $4.07 350
2022-09-30 $4.16 $4.19 $4.07 $4.07 $4.07 4,291
2022-09-29 $4.05 $4.13 $4.03 $4.07 $4.07 1,721
2022-09-28 $4.16 $4.17 $4.06 $4.08 $4.08 6,920
2022-09-27 $4.12 $4.12 $4.04 $4.10 $4.10 4,512
2022-09-26 $4.18 $4.18 $4.10 $4.11 $4.11 3,422
2022-09-23 $4.05 $4.15 $3.97 $4.15 $4.15 79,540
2022-09-22 $3.86 $3.96 $3.84 $3.95 $3.95 2,479
2022-09-21 $3.94 $3.96 $3.89 $3.95 $3.95 969
2022-09-20 $4.09 $4.09 $4.00 $4.00 $4.00 2,400
2022-09-19 $4.07 $4.07 $4.07 $4.07 $4.07 1,242
2022-09-16 $4.03 $4.09 $4.03 $4.07 $4.07 3,690
2022-09-15 $4.12 $4.12 $4.03 $4.05 $4.05 2,080
2022-09-14 $4.13 $4.13 $4.03 $4.03 $4.03 4,265
2022-09-13 $4.04 $4.09 $4.04 $4.09 $4.09 2,425
2022-09-12 $4.10 $4.11 $4.03 $4.04 $4.04 10,946
2022-09-09 $4.06 $4.20 $4.04 $4.19 $4.19 5,130
2022-09-08 $4.07 $4.14 $4.07 $4.10 $4.10 2,301
2022-09-07 $4.24 $4.24 $4.16 $4.16 $4.16 1,165
2022-09-06 $4.26 $4.26 $4.00 $4.00 $4.00 33,347
2022-09-02 $4.18 $4.25 $4.15 $4.16 $4.16 19,265
2022-09-01 $4.15 $4.15 $4.15 $4.15 $4.15 6,502
2022-08-31 $4.20 $4.20 $4.15 $4.15 $4.15 19,918
2022-08-30 $4.20 $4.30 $4.20 $4.20 $4.20 2,661
2022-08-29 $4.21 $4.35 $4.21 $4.35 $4.35 4,184
2022-08-26 $4.24 $4.34 $4.22 $4.29 $4.29 8,630
2022-08-25 $4.26 $4.44 $4.16 $4.23 $4.23 12,268
2022-08-24 $4.22 $4.45 $4.20 $4.45 $4.45 15,952
2022-08-23 $4.26 $4.28 $4.21 $4.25 $4.25 635
2022-08-22 $4.35 $4.35 $4.15 $4.15 $4.15 3,384
2022-08-19 $4.15 $4.20 $4.15 $4.20 $4.20 26,023
2022-08-18 $4.31 $4.36 $4.15 $4.16 $4.16 14,398
2022-08-17 $4.30 $4.30 $4.30 $4.30 $4.30 764
2022-08-16 $4.30 $4.38 $4.21 $4.21 $4.21 15,375
2022-08-15 $4.25 $4.25 $4.15 $4.20 $4.20 21,632
2022-08-12 $4.16 $4.19 $4.15 $4.19 $4.19 4,563
2022-08-11 $4.17 $4.18 $4.16 $4.16 $4.16 3,392
2022-08-10 $4.22 $4.33 $4.08 $4.17 $4.17 41,888
2022-08-09 $3.71 $4.15 $3.71 $4.07 $4.07 34,232
2022-08-08 $3.79 $3.84 $3.79 $3.84 $3.84 14,359
2022-08-05 $3.76 $3.80 $3.74 $3.78 $3.78 3,619
2022-08-04 $3.88 $3.92 $3.62 $3.62 $3.62 17,132
2022-08-03 $3.81 $3.81 $3.76 $3.81 $3.81 1,961
2022-08-02 $3.79 $3.88 $3.77 $3.77 $3.77 15,704
2022-08-01 $3.72 $3.80 $3.72 $3.80 $3.80 993
2022-07-29 $3.72 $3.81 $3.70 $3.80 $3.80 4,836
2022-07-28 $3.70 $3.78 $3.70 $3.73 $3.73 1,768
2022-07-27 $3.69 $3.73 $3.69 $3.71 $3.71 1,479
2022-07-26 $3.58 $3.73 $3.58 $3.73 $3.73 2,441
2022-07-25 $3.61 $3.67 $3.61 $3.67 $3.67 4,079
2022-07-22 $3.48 $3.61 $3.41 $3.61 $3.61 8,400
2022-07-21 $3.79 $3.79 $3.33 $3.42 $3.42 75,992
2022-07-20 $3.59 $3.79 $3.59 $3.62 $3.62 8,422
2022-07-19 $3.85 $3.86 $3.46 $3.50 $3.50 86,191
2022-07-18 $3.99 $3.99 $3.81 $3.94 $3.94 1,068
2022-07-15 $3.88 $3.92 $3.88 $3.88 $3.88 2,757
2022-07-14 $3.95 $4.00 $3.82 $4.00 $4.00 13,968
2022-07-13 $3.98 $3.98 $3.98 $3.98 $3.98 240
2022-07-12 $3.98 $3.98 $3.98 $3.98 $3.98 127
2022-07-11 $4.00 $4.00 $4.00 $4.00 $4.00 58
2022-07-08 $4.00 $4.00 $4.00 $4.00 $4.00 188
2022-07-07 $3.86 $4.00 $3.86 $4.00 $4.00 1,693
2022-07-06 $3.82 $3.94 $3.82 $3.94 $3.94 1,085
2022-07-05 $3.97 $3.97 $3.85 $3.85 $3.85 678
2022-07-01 $3.93 $4.01 $3.87 $3.88 $3.88 704
2022-06-30 $3.90 $4.00 $3.88 $4.00 $4.00 6,001
2022-06-29 $3.95 $3.95 $3.87 $3.87 $3.87 252
2022-06-28 $3.92 $3.97 $3.92 $3.95 $3.95 1,413
2022-06-27 $3.85 $3.95 $3.85 $3.86 $3.86 2,949
2022-06-24 $4.02 $4.02 $3.91 $3.91 $3.91 703
2022-06-23 $4.01 $4.01 $3.83 $3.83 $3.83 915
2022-06-22 $4.05 $4.05 $3.91 $3.95 $3.95 4,596
2022-06-21 $4.12 $4.16 $4.12 $4.12 $4.12 2,811
2022-06-17 $4.16 $4.24 $3.96 $3.96 $3.96 23,183
2022-06-16 $4.19 $4.20 $4.01 $4.15 $4.15 10,232
2022-06-15 $4.19 $4.36 $4.01 $4.11 $4.11 57,609
2022-06-14 $4.27 $4.27 $3.93 $4.01 $4.01 1,462
2022-06-13 $4.00 $4.25 $3.89 $4.13 $4.13 6,187
2022-06-10 $4.27 $4.32 $4.08 $4.30 $4.30 18,466
2022-06-09 $4.39 $4.41 $4.21 $4.35 $4.35 8,845
2022-06-08 $4.35 $4.44 $4.34 $4.44 $4.44 4,320
2022-06-07 $4.23 $4.45 $4.22 $4.35 $4.35 28,692
2022-06-06 $4.31 $4.31 $4.17 $4.23 $4.23 2,676
2022-06-03 $4.16 $4.32 $4.16 $4.32 $4.32 1,423
2022-06-02 $4.00 $4.35 $4.00 $4.35 $4.35 10,160
2022-06-01 $4.20 $4.20 $4.18 $4.19 $4.19 1,767
2022-05-31 $4.22 $4.36 $3.98 $4.30 $4.30 21,415
2022-05-27 $3.95 $4.38 $3.90 $4.35 $4.35 94,727
2022-05-26 $3.83 $3.86 $3.75 $3.75 $3.75 7,633
2022-05-25 $3.80 $3.83 $3.80 $3.83 $3.83 1,425
2022-05-24 $4.03 $4.03 $3.81 $3.81 $3.81 3,168
2022-05-23 $3.80 $3.83 $3.79 $3.80 $3.80 6,000
2022-05-20 $4.06 $4.08 $3.80 $3.80 $3.80 2,513
2022-05-19 $4.00 $4.10 $3.95 $3.95 $3.95 4,195
2022-05-18 $4.07 $4.13 $4.00 $4.00 $4.00 24,094
2022-05-17 $4.05 $4.20 $4.03 $4.11 $4.11 6,191
2022-05-16 $4.08 $4.18 $3.91 $4.10 $4.10 53,310
2022-05-13 $4.00 $4.06 $3.75 $4.03 $4.03 28,918
2022-05-12 $4.01 $4.02 $3.93 $4.00 $4.00 14,362
2022-05-11 $4.31 $4.31 $4.06 $4.06 $4.06 2,788
2022-05-10 $4.15 $4.37 $4.15 $4.17 $4.17 44,839
2022-05-09 $4.25 $4.29 $4.10 $4.15 $4.15 15,906
2022-05-06 $4.31 $4.31 $4.30 $4.30 $4.30 830
2022-05-05 $4.23 $4.37 $4.23 $4.30 $4.30 14,170
2022-05-04 $4.27 $4.35 $4.26 $4.28 $4.28 18,882
2022-05-03 $4.29 $4.35 $4.22 $4.22 $4.22 15,713
2022-05-02 $4.10 $4.30 $4.10 $4.22 $4.22 29,839
2022-04-29 $4.11 $4.47 $4.05 $4.10 $4.10 93,072
2022-04-28 $3.99 $4.11 $3.93 $4.10 $4.10 6,328
2022-04-27 $4.10 $4.20 $3.97 $4.09 $4.09 15,941
2022-04-26 $4.06 $4.23 $4.04 $4.06 $4.06 32,454
2022-04-25 $4.10 $4.19 $4.05 $4.17 $4.17 11,793
2022-04-22 $4.13 $4.13 $4.05 $4.11 $4.11 8,769
2022-04-21 $4.17 $4.24 $4.10 $4.16 $4.16 20,494
2022-04-20 $4.18 $4.18 $4.12 $4.17 $4.17 12,699
2022-04-19 $4.04 $4.18 $4.04 $4.09 $4.09 5,504
2022-04-18 $4.29 $4.30 $4.10 $4.22 $4.22 11,727
2022-04-14 $4.20 $4.30 $4.20 $4.22 $4.22 12,169
2022-04-13 $4.16 $4.24 $4.10 $4.20 $4.20 3,558
2022-04-12 $4.07 $4.20 $4.07 $4.20 $4.20 28,625
2022-04-11 $4.05 $4.27 $4.05 $4.14 $4.14 21,681
2022-04-08 $4.13 $4.27 $4.05 $4.19 $4.19 29,258
2022-04-07 $4.29 $4.29 $4.13 $4.16 $4.16 1,562
2022-04-06 $4.00 $4.25 $3.93 $4.24 $4.24 37,861
2022-04-05 $4.03 $4.08 $4.02 $4.04 $4.04 2,623
2022-04-04 $4.05 $4.07 $4.00 $4.04 $4.04 10,441
2022-04-01 $4.10 $4.18 $4.00 $4.08 $4.08 19,199
2022-03-31 $4.19 $4.21 $4.00 $4.21 $4.21 17,309
2022-03-30 $4.08 $4.18 $4.02 $4.13 $4.13 14,110
2022-03-29 $4.19 $4.24 $3.97 $4.07 $4.07 93,481
2022-03-28 $4.17 $4.23 $4.15 $4.19 $4.19 15,085
2022-03-25 $4.11 $4.30 $4.11 $4.20 $4.20 16,673
2022-03-24 $4.10 $4.30 $4.10 $4.29 $4.29 13,050
2022-03-23 $4.32 $4.33 $3.99 $4.09 $4.09 14,792
2022-03-22 $4.26 $4.42 $4.10 $4.32 $4.32 25,324
2022-03-21 $4.30 $4.34 $4.18 $4.21 $4.21 4,879
2022-03-18 $4.18 $4.29 $4.16 $4.29 $4.29 17,193
2022-03-17 $4.08 $4.36 $4.08 $4.30 $4.30 33,752
2022-03-16 $4.13 $4.44 $4.13 $4.32 $4.32 19,424
2022-03-15 $4.28 $4.47 $4.25 $4.30 $4.30 29,718
2022-03-14 $4.42 $4.47 $4.30 $4.30 $4.30 9,550
2022-03-11 $4.35 $4.49 $4.20 $4.40 $4.40 25,531
2022-03-10 $4.05 $4.50 $4.02 $4.50 $4.50 32,176
2022-03-09 $4.07 $4.11 $3.95 $4.07 $4.07 8,009
2022-03-08 $3.90 $4.07 $3.90 $4.06 $4.06 5,450
2022-03-07 $3.93 $4.08 $3.93 $4.04 $4.04 8,235
2022-03-04 $3.93 $4.07 $3.93 $4.03 $4.03 11,587
2022-03-03 $4.10 $4.24 $3.95 $3.97 $3.97 14,964
2022-03-02 $4.04 $4.14 $4.00 $4.06 $4.06 3,841
2022-03-01 $4.01 $4.01 $3.94 $3.94 $3.94 5,482
2022-02-28 $4.01 $4.15 $4.01 $4.04 $4.04 1,746
2022-02-25 $4.16 $4.18 $4.16 $4.18 $4.18 4,967
2022-02-24 $4.02 $4.09 $4.00 $4.07 $4.07 12,965
2022-02-23 $4.15 $4.15 $4.10 $4.10 $4.10 1,248
2022-02-22 $4.15 $4.20 $4.15 $4.20 $4.20 826
2022-02-18 $4.30 $4.30 $4.20 $4.20 $4.20 1,587
2022-02-17 $4.46 $4.46 $4.24 $4.24 $4.24 18,626
2022-02-16 $4.58 $4.58 $4.46 $4.46 $4.46 995
2022-02-15 $4.43 $4.52 $4.40 $4.48 $4.48 6,829
2022-02-14 $4.49 $4.49 $4.31 $4.31 $4.31 3,413
2022-02-11 $4.40 $4.51 $4.40 $4.46 $4.46 2,906
2022-02-10 $4.62 $4.64 $4.47 $4.47 $4.47 10,473
2022-02-09 $4.51 $4.70 $4.23 $4.67 $4.67 30,507
2022-02-08 $4.42 $4.47 $4.21 $4.47 $4.47 7,093
2022-02-07 $4.31 $4.58 $4.19 $4.34 $4.34 15,822
2022-02-04 $4.20 $4.43 $4.04 $4.43 $4.43 56,441
2022-02-03 $4.41 $4.41 $4.11 $4.25 $4.25 28,966
2022-02-02 $4.80 $4.87 $4.32 $4.45 $4.45 219,969
2022-02-01 $4.00 $5.38 $4.00 $4.90 $4.90 2,836,587
2022-01-31 $4.00 $4.03 $4.00 $4.00 $4.00 5,054
2022-01-28 $4.07 $4.16 $4.00 $4.02 $4.02 19,247
2022-01-27 $3.93 $4.21 $3.91 $4.00 $4.00 7,059
2022-01-26 $4.03 $4.03 $3.92 $3.95 $3.95 10,934
2022-01-25 $4.08 $4.08 $4.00 $4.03 $4.03 1,997
2022-01-24 $4.30 $4.30 $4.04 $4.08 $4.08 17,830
2022-01-21 $4.30 $4.32 $4.30 $4.31 $4.31 29,072
2022-01-20 $4.30 $4.32 $4.30 $4.32 $4.32 7,295
2022-01-19 $4.20 $4.31 $4.10 $4.31 $4.31 9,070
2022-01-18 $4.20 $4.40 $4.20 $4.24 $4.24 13,278
2022-01-14 $4.21 $4.23 $4.20 $4.22 $4.22 6,098
2022-01-13 $4.20 $4.29 $4.20 $4.20 $4.20 9,503
2022-01-12 $4.35 $4.35 $4.28 $4.32 $4.32 1,500
2022-01-11 $4.21 $4.29 $4.17 $4.24 $4.24 9,541
2022-01-10 $4.05 $4.05 $4.02 $4.05 $4.05 3,191
2022-01-07 $4.23 $4.28 $4.14 $4.26 $4.26 3,847
2022-01-06 $4.29 $4.32 $4.20 $4.28 $4.28 5,984
2022-01-05 $4.01 $4.30 $4.01 $4.11 $4.11 2,656
2022-01-04 $4.22 $4.24 $4.05 $4.12 $4.12 4,425
2022-01-03 $4.15 $4.26 $4.15 $4.21 $4.21 2,430
2021-12-31 $3.99 $4.05 $3.93 $3.93 $3.93 5,523
2021-12-30 $4.20 $4.22 $3.85 $3.91 $3.91 40,850
2021-12-29 $4.10 $4.10 $4.00 $4.00 $4.00 8,471
2021-12-28 $4.31 $4.31 $4.19 $4.20 $4.20 2,308
2021-12-27 $4.35 $4.42 $4.25 $4.25 $4.25 7,527
2021-12-23 $4.40 $4.44 $4.35 $4.42 $4.42 4,130
2021-12-22 $4.38 $4.39 $4.34 $4.39 $4.39 2,917
2021-12-21 $4.44 $4.46 $4.24 $4.24 $4.24 8,983
2021-12-20 $4.38 $4.44 $4.31 $4.31 $4.31 5,700
2021-12-17 $4.41 $4.62 $4.20 $4.47 $4.47 40,799
2021-12-16 $4.43 $4.47 $4.22 $4.41 $4.41 36,106
2021-12-15 $4.27 $4.43 $4.15 $4.43 $4.43 64,941
2021-12-14 $4.50 $4.50 $4.16 $4.16 $4.16 9,106
2021-12-13 $4.17 $4.33 $4.15 $4.17 $4.17 2,854
2021-12-10 $4.40 $4.40 $4.20 $4.27 $4.27 9,376
2021-12-09 $4.31 $4.34 $4.15 $4.19 $4.19 14,245
2021-12-08 $4.19 $4.36 $4.17 $4.34 $4.34 10,440
2021-12-07 $4.21 $4.35 $4.18 $4.28 $4.28 23,412
2021-12-06 $4.01 $4.22 $4.01 $4.20 $4.20 10,563
2021-12-03 $4.08 $4.25 $3.95 $4.02 $4.02 47,445
2021-12-02 $4.11 $4.37 $4.11 $4.37 $4.37 12,960
2021-12-01 $4.13 $4.29 $4.12 $4.12 $4.12 7,475
2021-11-30 $4.25 $4.40 $3.91 $4.20 $4.20 43,618
2021-11-29 $4.10 $4.41 $4.10 $4.26 $4.26 28,650
2021-11-26 $4.88 $4.88 $3.73 $4.06 $4.06 87,482
2021-11-24 $4.63 $4.78 $4.39 $4.49 $4.49 31,845
2021-11-23 $4.90 $4.90 $4.59 $4.67 $4.67 12,085
2021-11-22 $4.91 $4.93 $4.68 $4.74 $4.74 24,214
2021-11-19 $4.97 $5.06 $4.91 $4.93 $4.93 16,371
2021-11-18 $5.26 $5.37 $4.93 $4.95 $4.95 35,434
2021-11-17 $5.28 $5.34 $5.26 $5.26 $5.26 10,848
2021-11-16 $5.39 $5.39 $5.29 $5.29 $5.29 6,270
2021-11-15 $5.40 $5.53 $5.39 $5.52 $5.52 21,505
2021-11-12 $5.20 $5.31 $5.20 $5.21 $5.21 11,576
2021-11-11 $5.34 $5.35 $5.20 $5.32 $5.32 6,963
2021-11-10 $5.54 $5.54 $5.34 $5.46 $5.46 15,683
2021-11-09 $5.57 $6.24 $5.32 $5.48 $5.48 306,149
2021-11-08 $5.55 $5.58 $5.38 $5.49 $5.49 14,059
2021-11-05 $5.39 $5.63 $5.28 $5.63 $5.63 13,485
2021-11-04 $5.39 $5.40 $5.15 $5.40 $5.40 18,382
2021-11-03 $5.16 $5.39 $5.10 $5.39 $5.39 14,740
2021-11-02 $5.15 $5.27 $5.14 $5.22 $5.22 7,087
2021-11-01 $5.30 $5.30 $5.17 $5.19 $5.19 2,031
2021-10-29 $5.30 $5.30 $5.25 $5.25 $5.25 12,900
2021-10-28 $5.11 $5.40 $5.11 $5.27 $5.27 4,246
2021-10-27 $5.16 $5.34 $5.10 $5.33 $5.33 10,960
2021-10-26 $5.18 $5.39 $5.18 $5.26 $5.26 10,187
2021-10-25 $5.34 $5.47 $5.20 $5.37 $5.37 52,384
2021-10-22 $5.46 $5.83 $5.33 $5.44 $5.44 70,413
2021-10-21 $5.78 $6.22 $5.46 $5.48 $5.48 113,208
2021-10-20 $5.57 $5.70 $5.50 $5.70 $5.70 14,608
2021-10-19 $5.96 $5.98 $5.43 $5.47 $5.47 20,311
2021-10-18 $5.86 $5.86 $5.62 $5.68 $5.68 32,226
2021-10-15 $5.29 $5.94 $5.29 $5.86 $5.86 61,395
2021-10-14 $5.17 $5.49 $5.17 $5.26 $5.26 32,325
2021-10-13 $5.28 $5.28 $5.05 $5.06 $5.06 12,871
2021-10-12 $5.08 $5.33 $5.08 $5.27 $5.27 19,259
2021-10-11 $5.35 $5.37 $5.13 $5.13 $5.13 20,847
2021-10-08 $5.39 $5.44 $5.20 $5.20 $5.20 24,635
2021-10-07 $5.06 $5.31 $5.06 $5.16 $5.16 18,557
2021-10-06 $4.97 $5.24 $4.97 $5.10 $5.10 9,925
2021-10-05 $5.28 $5.60 $4.97 $5.02 $5.02 63,985
2021-10-04 $5.17 $5.20 $5.11 $5.12 $5.12 6,276
2021-10-01 $5.17 $5.30 $5.05 $5.17 $5.17 100,789
2021-09-30 $5.13 $5.19 $4.99 $5.18 $5.18 10,189
2021-09-29 $5.02 $5.19 $4.94 $5.19 $5.19 37,795
2021-09-28 $5.06 $5.13 $5.01 $5.01 $5.01 20,332
2021-09-27 $5.00 $5.25 $5.00 $5.06 $5.06 9,402
2021-09-24 $5.02 $5.27 $5.00 $5.00 $5.00 34,148
2021-09-23 $5.08 $5.13 $5.00 $5.04 $5.04 32,485
2021-09-22 $4.83 $5.20 $4.71 $5.12 $5.12 31,976
2021-09-21 $4.76 $4.93 $4.67 $4.84 $4.84 35,962
2021-09-20 $4.55 $5.04 $4.51 $4.80 $4.80 69,601
2021-09-17 $4.63 $4.76 $4.51 $4.51 $4.51 31,769
2021-09-16 $4.95 $4.95 $4.55 $4.63 $4.63 24,818
2021-09-15 $4.74 $4.80 $4.59 $4.71 $4.71 13,589
2021-09-14 $4.72 $4.73 $4.57 $4.73 $4.73 3,085
2021-09-13 $4.64 $4.77 $4.63 $4.72 $4.72 4,971
2021-09-10 $4.68 $4.69 $4.62 $4.67 $4.67 6,921
2021-09-09 $4.66 $4.75 $4.55 $4.60 $4.60 26,038
2021-09-08 $4.80 $4.80 $4.55 $4.55 $4.55 21,896
2021-09-07 $4.77 $4.83 $4.71 $4.78 $4.78 12,367
2021-09-03 $4.85 $4.99 $4.73 $4.79 $4.79 27,731
2021-09-02 $5.00 $5.00 $4.82 $4.88 $4.88 12,998
2021-09-01 $4.90 $4.95 $4.84 $4.88 $4.88 5,949
2021-08-31 $4.77 $5.04 $4.77 $5.01 $5.01 56,633
2021-08-30 $4.71 $4.89 $4.71 $4.74 $4.74 18,479
2021-08-27 $4.80 $5.17 $4.80 $4.85 $4.85 45,885
2021-08-26 $4.80 $4.98 $4.73 $4.90 $4.90 19,185
2021-08-25 $4.91 $4.99 $4.81 $4.82 $4.82 28,723
2021-08-24 $4.82 $4.99 $4.82 $4.93 $4.93 20,673
2021-08-23 $4.88 $5.00 $4.81 $4.92 $4.92 34,808
2021-08-20 $5.00 $5.25 $4.85 $4.85 $4.85 24,228
2021-08-19 $5.05 $5.29 $4.72 $4.92 $4.92 87,224
2021-08-18 $5.21 $5.37 $5.07 $5.12 $5.12 9,667
2021-08-17 $5.24 $5.39 $5.18 $5.29 $5.29 16,067
2021-08-16 $5.18 $5.42 $5.18 $5.30 $5.30 89,684
2021-08-13 $5.34 $5.50 $5.20 $5.27 $5.27 39,631
2021-08-12 $5.51 $5.65 $5.38 $5.45 $5.45 37,029
2021-08-11 $5.44 $5.66 $5.36 $5.64 $5.64 80,725
2021-08-10 $5.40 $5.46 $5.27 $5.44 $5.44 31,357
2021-08-09 $5.24 $5.51 $5.24 $5.40 $5.40 52,146
2021-08-06 $5.39 $5.47 $5.03 $5.24 $5.24 66,181
2021-08-05 $5.03 $5.50 $4.90 $5.33 $5.33 110,888
2021-08-04 $5.00 $5.24 $4.97 $5.05 $5.05 82,319
2021-08-03 $5.25 $5.50 $5.03 $5.13 $5.13 133,149
2021-08-02 $6.85 $6.91 $4.93 $5.31 $5.31 576,939
2021-07-30 $7.02 $7.08 $6.80 $6.91 $6.91 123,152
2021-07-29 $6.79 $7.25 $6.78 $6.89 $6.89 138,912
2021-07-28 $6.10 $7.08 $6.07 $6.76 $6.76 225,720
2021-07-27 $6.10 $6.41 $6.10 $6.10 $6.10 17,733
2021-07-26 $6.04 $6.48 $6.00 $6.12 $6.12 56,736
2021-07-23 $6.82 $7.27 $6.10 $6.25 $6.25 294,394
2021-07-22 $5.95 $7.03 $5.95 $6.80 $6.80 339,881
2021-07-21 $5.92 $6.10 $5.51 $5.93 $5.93 168,905
2021-07-20 $5.58 $5.90 $5.51 $5.89 $5.89 197,686
2021-07-19 $5.11 $5.49 $5.10 $5.41 $5.41 137,822
2021-07-16 $5.07 $5.38 $5.01 $5.13 $5.13 101,719
2021-07-15 $5.30 $5.53 $5.05 $5.10 $5.10 170,940
2021-07-14 $5.18 $5.48 $5.06 $5.27 $5.27 264,493
2021-07-13 $4.96 $5.29 $4.96 $5.17 $5.17 374,719
2021-07-12 $5.02 $5.34 $5.01 $5.11 $5.11 88,354
2021-07-09 $5.78 $5.83 $4.95 $5.05 $5.05 324,790
2021-07-08 $4.80 $6.19 $4.79 $5.40 $5.40 1,869,918
2021-07-07 $5.03 $5.03 $4.80 $4.85 $4.85 54,681
2021-07-06 $4.86 $5.04 $4.82 $4.91 $4.91 110,589
2021-07-02 $4.80 $5.00 $4.80 $4.93 $4.93 19,239
2021-07-01 $4.80 $4.87 $4.74 $4.75 $4.75 22,634
2021-06-30 $4.86 $4.91 $4.77 $4.82 $4.82 8,336
2021-06-29 $4.88 $4.92 $4.79 $4.85 $4.85 7,847
2021-06-28 $5.03 $5.09 $4.87 $4.87 $4.87 84,134
2021-06-25 $5.04 $5.09 $4.91 $4.95 $4.95 45,140
2021-06-24 $5.02 $5.05 $4.90 $5.04 $5.04 52,659
2021-06-23 $4.87 $5.05 $4.87 $4.99 $4.99 16,903
2021-06-22 $4.82 $4.96 $4.80 $4.94 $4.94 27,721
2021-06-21 $4.76 $5.02 $4.66 $4.83 $4.83 15,526
2021-06-18 $5.00 $5.03 $4.76 $4.78 $4.78 38,881
2021-06-17 $5.10 $5.19 $4.96 $5.00 $5.00 26,666
2021-06-16 $5.12 $5.26 $4.90 $5.10 $5.10 71,421
2021-06-15 $5.10 $5.27 $4.91 $5.00 $5.00 77,278
2021-06-14 $4.91 $5.26 $4.82 $5.10 $5.10 99,590
2021-06-11 $5.28 $5.50 $4.91 $5.11 $5.11 505,968
2021-06-10 $4.65 $5.17 $4.65 $5.02 $5.02 844,899
2021-06-09 $4.13 $4.60 $4.13 $4.50 $4.50 208,658
2021-06-08 $4.12 $4.20 $3.84 $4.06 $4.06 100,642
2021-06-07 $3.90 $4.17 $3.82 $4.09 $4.09 151,160
2021-06-04 $3.94 $4.17 $3.92 $3.95 $3.95 21,996
2021-06-03 $3.81 $4.16 $3.79 $3.94 $3.94 230,830
2021-06-02 $3.86 $4.09 $3.76 $3.86 $3.86 330,467
2021-06-01 $3.79 $3.91 $3.75 $3.91 $3.91 15,149
2021-05-28 $3.73 $3.82 $3.69 $3.72 $3.72 9,483
2021-05-27 $3.67 $3.94 $3.62 $3.75 $3.75 10,320
2021-05-26 $3.63 $3.83 $3.57 $3.80 $3.80 24,307
2021-05-25 $3.79 $3.85 $3.52 $3.73 $3.73 63,839
2021-05-24 $3.78 $3.93 $3.77 $3.81 $3.81 21,638
2021-05-21 $3.85 $4.21 $3.70 $3.79 $3.79 168,203
2021-05-20 $3.54 $3.93 $3.54 $3.67 $3.67 262,431
2021-05-19 $3.56 $3.56 $3.45 $3.51 $3.51 10,584
2021-05-18 $3.46 $3.57 $3.44 $3.56 $3.56 20,987
2021-05-17 $3.40 $3.52 $3.40 $3.43 $3.43 5,678
2021-05-14 $3.48 $3.56 $3.48 $3.49 $3.49 3,515
2021-05-13 $3.50 $3.55 $3.40 $3.44 $3.44 9,120
2021-05-12 $3.44 $3.67 $3.38 $3.44 $3.44 33,118
2021-05-11 $3.74 $3.74 $3.52 $3.70 $3.70 14,488
2021-05-10 $3.75 $3.75 $3.65 $3.68 $3.68 19,449
2021-05-07 $3.50 $3.63 $3.50 $3.62 $3.62 10,041
2021-05-06 $3.49 $3.60 $3.46 $3.54 $3.54 4,479
2021-05-05 $3.52 $3.52 $3.49 $3.49 $3.49 8,784
2021-05-04 $3.70 $3.70 $3.42 $3.51 $3.51 46,692
2021-05-03 $3.70 $3.88 $3.66 $3.77 $3.77 33,023
2021-04-30 $3.71 $3.71 $3.62 $3.71 $3.71 15,589
2021-04-29 $3.71 $3.78 $3.66 $3.76 $3.76 23,776
2021-04-28 $3.70 $3.73 $3.69 $3.70 $3.70 5,100
2021-04-27 $3.74 $3.87 $3.66 $3.70 $3.70 113,517
2021-04-26 $3.64 $3.75 $3.64 $3.74 $3.74 4,915
2021-04-23 $3.59 $3.63 $3.52 $3.60 $3.60 28,009
2021-04-22 $3.51 $3.62 $3.49 $3.61 $3.61 16,782
2021-04-21 $3.65 $3.65 $3.49 $3.56 $3.56 37,847
2021-04-20 $3.71 $3.71 $3.61 $3.68 $3.68 5,533
2021-04-19 $3.76 $3.77 $3.62 $3.69 $3.69 17,465
2021-04-16 $3.84 $3.85 $3.73 $3.81 $3.81 7,817
2021-04-15 $3.88 $3.95 $3.77 $3.85 $3.85 29,091
2021-04-14 $3.94 $3.94 $3.71 $3.81 $3.81 26,038
2021-04-13 $3.88 $3.88 $3.80 $3.80 $3.80 3,650
2021-04-12 $4.00 $4.01 $3.81 $3.88 $3.88 40,365
2021-04-09 $3.90 $3.95 $3.76 $3.85 $3.85 24,885
2021-04-08 $3.92 $3.97 $3.80 $3.82 $3.82 21,059
2021-04-07 $3.83 $4.00 $3.75 $3.94 $3.94 181,781
2021-04-06 $3.97 $4.01 $3.74 $3.90 $3.90 13,087
2021-04-05 $3.88 $4.04 $3.72 $3.98 $3.98 65,971
2021-04-01 $3.81 $4.13 $3.77 $3.93 $3.93 91,227
2021-03-31 $3.69 $3.90 $3.69 $3.87 $3.87 7,869
2021-03-30 $3.73 $3.85 $3.73 $3.85 $3.85 8,377
2021-03-29 $3.87 $3.94 $3.68 $3.73 $3.73 21,758
2021-03-26 $3.79 $3.95 $3.72 $3.73 $3.73 5,715
2021-03-25 $3.80 $4.09 $3.58 $3.81 $3.81 11,578
2021-03-24 $3.93 $4.07 $3.74 $3.74 $3.74 25,724
2021-03-23 $4.10 $4.11 $3.89 $3.94 $3.94 55,545
2021-03-22 $3.95 $4.30 $3.94 $4.12 $4.12 79,109
2021-03-19 $3.90 $3.99 $3.81 $3.97 $3.97 17,693
2021-03-18 $3.81 $4.30 $3.81 $3.99 $3.99 400,110
2021-03-17 $3.90 $3.94 $3.75 $3.84 $3.84 24,590
2021-03-16 $3.91 $4.05 $3.84 $3.90 $3.90 66,572
2021-03-15 $3.85 $3.98 $3.82 $3.91 $3.91 100,785
2021-03-12 $3.85 $3.85 $3.70 $3.79 $3.79 38,611
2021-03-11 $3.73 $3.98 $3.67 $3.85 $3.85 90,982
2021-03-10 $3.86 $3.86 $3.67 $3.72 $3.72 31,482
2021-03-09 $3.66 $3.90 $3.55 $3.76 $3.76 111,089
2021-03-08 $3.44 $3.86 $3.33 $3.70 $3.70 466,347
2021-03-05 $3.61 $3.61 $3.02 $3.48 $3.48 267,359
2021-03-04 $3.95 $4.02 $3.41 $3.50 $3.50 249,149
2021-03-03 $4.22 $5.01 $3.85 $3.96 $3.96 1,152,965
2021-03-02 $3.94 $4.32 $3.78 $4.12 $4.12 713,906
2021-03-01 $3.80 $4.49 $3.72 $4.03 $4.03 607,979
2021-02-26 $3.85 $4.05 $3.55 $3.75 $3.75 155,176
2021-02-25 $4.33 $4.40 $3.85 $3.85 $3.85 76,466
2021-02-24 $4.07 $4.58 $4.01 $4.26 $4.26 221,840
2021-02-23 $4.30 $4.37 $3.67 $4.08 $4.08 453,755
2021-02-22 $4.22 $4.68 $4.03 $4.51 $4.51 227,376
2021-02-19 $4.26 $4.60 $4.21 $4.32 $4.32 191,234
2021-02-18 $4.20 $4.85 $4.12 $4.46 $4.46 585,882
2021-02-17 $4.04 $4.21 $3.87 $4.16 $4.16 240,396
2021-02-16 $3.94 $4.03 $3.83 $3.99 $3.99 58,014
2021-02-12 $3.84 $4.00 $3.71 $3.90 $3.90 43,131
2021-02-11 $4.03 $4.12 $3.72 $3.90 $3.90 237,757
2021-02-10 $3.92 $4.34 $3.87 $4.07 $4.07 337,017
2021-02-09 $3.92 $3.95 $3.86 $3.90 $3.90 39,450
2021-02-08 $3.69 $3.95 $3.69 $3.92 $3.92 184,711
2021-02-05 $4.09 $4.17 $3.71 $3.71 $3.71 112,170
2021-02-04 $3.72 $4.06 $3.72 $3.87 $3.87 39,082
2021-02-03 $3.65 $3.77 $3.61 $3.77 $3.77 12,905
2021-02-02 $3.73 $3.99 $3.67 $3.68 $3.68 114,175
2021-02-01 $3.69 $3.72 $3.50 $3.71 $3.71 45,501
2021-01-29 $3.48 $4.15 $3.35 $3.66 $3.66 292,901
2021-01-28 $3.52 $3.69 $3.32 $3.33 $3.33 38,059
2021-01-27 $3.62 $3.94 $3.41 $3.59 $3.59 211,484
2021-01-26 $3.62 $4.10 $3.62 $3.72 $3.72 560,560
2021-01-25 $3.73 $3.73 $3.42 $3.57 $3.57 34,142
2021-01-22 $3.50 $3.70 $3.45 $3.70 $3.70 12,114
2021-01-21 $3.60 $3.60 $3.40 $3.56 $3.56 35,576
2021-01-20 $3.70 $3.72 $3.57 $3.66 $3.66 12,394
2021-01-19 $3.70 $3.75 $3.51 $3.70 $3.70 35,084
2021-01-15 $3.88 $3.94 $3.55 $3.73 $3.73 32,920
2021-01-14 $3.61 $3.91 $3.60 $3.85 $3.85 38,837
2021-01-13 $3.84 $3.93 $3.62 $3.72 $3.72 19,984
2021-01-12 $3.71 $3.94 $3.61 $3.89 $3.89 112,658
2021-01-11 $3.46 $3.79 $3.46 $3.74 $3.74 25,524
2021-01-08 $3.56 $3.85 $3.42 $3.55 $3.55 64,536
2021-01-07 $3.60 $3.60 $3.38 $3.53 $3.53 12,634
2021-01-06 $3.31 $3.61 $3.26 $3.54 $3.54 39,584
2021-01-05 $3.45 $3.49 $3.26 $3.38 $3.38 22,952
2021-01-04 $3.42 $3.68 $3.39 $3.42 $3.42 36,990
2020-12-31 $3.32 $3.68 $3.32 $3.37 $3.37 38,047
2020-12-30 $3.28 $3.75 $3.28 $3.45 $3.45 193,437
2020-12-29 $3.36 $3.70 $3.16 $3.42 $3.42 129,347
2020-12-28 $3.39 $3.39 $3.10 $3.30 $3.30 40,500
2020-12-24 $3.02 $3.97 $3.00 $3.28 $3.28 436,136
2020-12-23 $2.99 $3.13 $2.97 $3.06 $3.06 11,683
2020-12-22 $3.08 $3.09 $2.93 $2.97 $2.97 13,865
2020-12-21 $3.09 $3.09 $2.86 $3.07 $3.07 39,121
2020-12-18 $3.14 $3.22 $3.07 $3.10 $3.10 26,786
2020-12-17 $3.00 $3.47 $3.00 $3.09 $3.09 100,845
2020-12-16 $2.96 $3.00 $2.85 $2.97 $2.97 9,227
2020-12-15 $2.87 $3.02 $2.80 $2.91 $2.91 50,046
2020-12-14 $2.96 $2.96 $2.81 $2.81 $2.81 10,344
2020-12-11 $2.82 $2.86 $2.80 $2.80 $2.80 10,027
2020-12-10 $2.88 $2.98 $2.80 $2.86 $2.86 10,780
2020-12-09 $2.92 $3.02 $2.85 $2.85 $2.85 15,519
2020-12-08 $3.07 $3.13 $2.82 $2.92 $2.92 41,880
2020-12-07 $3.10 $3.58 $3.01 $3.13 $3.13 202,500
2020-12-04 $3.14 $3.14 $3.07 $3.09 $3.09 4,305
2020-12-03 $3.15 $3.17 $3.03 $3.15 $3.15 6,534
2020-12-02 $3.19 $3.27 $3.10 $3.14 $3.14 7,774
2020-12-01 $3.10 $3.12 $3.10 $3.12 $3.12 2,620
2020-11-30 $3.14 $3.40 $3.12 $3.14 $3.14 84,080
2020-11-27 $3.05 $3.12 $3.05 $3.10 $3.10 8,982
2020-11-25 $3.26 $3.40 $3.14 $3.20 $3.20 50,647
2020-11-24 $3.05 $3.49 $3.05 $3.25 $3.25 61,733
2020-11-23 $3.16 $3.16 $2.95 $3.13 $3.13 19,286
2020-11-20 $3.08 $3.15 $3.08 $3.14 $3.14 6,318
2020-11-19 $3.08 $3.08 $3.08 $3.08 $3.08 193
2020-11-18 $3.10 $3.15 $3.09 $3.13 $3.13 3,830
2020-11-17 $3.02 $3.06 $2.92 $3.03 $3.03 9,446
2020-11-16 $3.03 $3.05 $3.00 $3.00 $3.00 1,119
2020-11-13 $3.01 $3.10 $2.97 $2.99 $2.99 8,153
2020-11-12 $3.00 $3.01 $2.91 $2.91 $2.91 5,421
2020-11-11 $3.12 $3.20 $3.01 $3.01 $3.01 14,038
2020-11-10 $2.82 $3.17 $2.82 $3.15 $3.15 66,138
2020-11-09 $2.80 $3.27 $2.79 $2.81 $2.81 120,565
2020-11-06 $2.78 $2.88 $2.74 $2.81 $2.81 2,595
2020-11-05 $2.74 $2.83 $2.70 $2.77 $2.77 1,147
2020-11-04 $2.73 $2.87 $2.73 $2.86 $2.86 6,430
2020-11-03 $2.85 $2.85 $2.79 $2.83 $2.83 2,333
2020-11-02 $2.78 $2.89 $2.66 $2.81 $2.81 25,262
2020-10-30 $2.75 $2.93 $2.66 $2.66 $2.66 30,165
2020-10-29 $2.71 $2.87 $2.71 $2.74 $2.74 4,678
2020-10-28 $2.89 $3.18 $2.72 $2.80 $2.80 46,091
2020-10-27 $2.90 $2.94 $2.80 $2.80 $2.80 9,323
2020-10-26 $2.83 $2.97 $2.83 $2.90 $2.90 2,973
2020-10-23 $3.09 $3.18 $3.00 $3.01 $3.01 21,729
2020-10-22 $3.00 $3.23 $2.90 $2.95 $2.95 35,160
2020-10-21 $2.89 $2.95 $2.82 $2.94 $2.94 10,122
2020-10-20 $2.83 $2.90 $2.83 $2.86 $2.86 7,476
2020-10-19 $2.81 $3.01 $2.81 $2.91 $2.91 13,941
2020-10-16 $2.93 $2.95 $2.81 $2.91 $2.91 7,440
2020-10-15 $2.85 $2.93 $2.85 $2.88 $2.88 2,709
2020-10-14 $2.92 $2.94 $2.81 $2.92 $2.92 6,531
2020-10-13 $2.86 $2.96 $2.80 $2.93 $2.93 40,343
2020-10-12 $2.90 $3.05 $2.85 $2.91 $2.91 47,431
2020-10-09 $3.10 $3.10 $2.88 $2.91 $2.91 40,467
2020-10-08 $2.89 $3.13 $2.86 $2.91 $2.91 172,385
2020-10-07 $2.85 $3.14 $2.77 $2.81 $2.81 103,674
2020-10-06 $2.82 $2.95 $2.81 $2.84 $2.84 17,018
2020-10-05 $2.76 $2.87 $2.68 $2.85 $2.85 28,463
2020-10-02 $2.60 $2.79 $2.60 $2.75 $2.75 48,485
2020-10-01 $2.70 $2.70 $2.50 $2.58 $2.58 17,958
2020-09-30 $2.87 $2.89 $2.62 $2.72 $2.72 21,206
2020-09-29 $2.60 $3.12 $2.50 $2.90 $2.90 222,449
2020-09-28 $2.56 $3.38 $2.42 $2.80 $2.80 641,591
2020-09-25 $2.36 $3.59 $2.35 $2.71 $2.71 668,182
2020-09-24 $2.40 $2.41 $2.34 $2.35 $2.35 8,669
2020-09-23 $2.43 $2.54 $2.39 $2.39 $2.39 4,934
2020-09-22 $2.37 $2.45 $2.37 $2.41 $2.41 2,552
2020-09-21 $2.44 $2.55 $2.42 $2.42 $2.42 3,365
2020-09-18 $2.38 $2.59 $2.37 $2.59 $2.59 17,951
2020-09-17 $2.33 $2.41 $2.33 $2.37 $2.37 7,881
2020-09-16 $2.37 $2.44 $2.37 $2.44 $2.44 3,230
2020-09-15 $2.43 $2.49 $2.35 $2.43 $2.43 9,249
2020-09-14 $2.30 $2.47 $2.30 $2.43 $2.43 31,550
2020-09-11 $2.37 $2.41 $2.30 $2.39 $2.39 31,784
2020-09-10 $2.41 $2.83 $2.36 $2.44 $2.44 253,723
2020-09-09 $2.49 $2.55 $2.37 $2.37 $2.37 65,913
2020-09-08 $2.42 $2.48 $2.34 $2.45 $2.45 31,087
2020-09-04 $2.47 $2.49 $2.31 $2.37 $2.37 13,785
2020-09-03 $2.49 $2.56 $2.30 $2.49 $2.49 47,524
2020-09-02 $2.45 $2.58 $2.40 $2.54 $2.54 45,991
2020-09-01 $2.60 $2.70 $2.46 $2.48 $2.48 52,977
2020-08-31 $2.69 $2.89 $2.55 $2.79 $2.79 99,727
2020-08-28 $2.61 $2.74 $2.61 $2.69 $2.69 34,264
2020-08-27 $2.67 $2.75 $2.50 $2.63 $2.63 34,679
2020-08-26 $2.59 $2.72 $2.56 $2.70 $2.70 51,223
2020-08-25 $2.44 $2.75 $2.40 $2.74 $2.74 64,863
2020-08-24 $2.61 $2.62 $2.40 $2.44 $2.44 26,944
2020-08-21 $2.70 $2.70 $2.57 $2.57 $2.57 5,676
2020-08-20 $2.68 $2.77 $2.52 $2.59 $2.59 24,246
2020-08-19 $2.72 $2.85 $2.63 $2.72 $2.72 25,644
2020-08-18 $2.76 $2.77 $2.62 $2.69 $2.69 20,992
2020-08-17 $2.73 $2.80 $2.67 $2.78 $2.78 7,122
2020-08-14 $2.44 $2.87 $2.44 $2.80 $2.80 79,351
2020-08-13 $2.78 $2.80 $2.52 $2.53 $2.53 74,775
2020-08-12 $2.90 $2.90 $2.67 $2.82 $2.82 43,505
2020-08-11 $2.94 $3.48 $2.71 $2.72 $2.72 497,684
2020-08-10 $2.76 $3.19 $2.69 $2.86 $2.86 121,873
2020-08-07 $2.71 $3.65 $2.66 $2.77 $2.77 549,142
2020-08-06 $2.79 $2.95 $2.49 $2.64 $2.64 55,257
2020-08-05 $2.79 $3.15 $2.54 $2.95 $2.95 212,002
2020-08-04 $2.41 $3.45 $2.41 $2.72 $2.72 363,607
2020-08-03 $2.35 $2.60 $2.32 $2.40 $2.40 89,243
2020-07-31 $2.42 $2.70 $2.34 $2.34 $2.34 102,839
2020-07-30 $2.27 $2.38 $2.27 $2.35 $2.35 5,348
2020-07-29 $2.30 $2.44 $2.29 $2.34 $2.34 4,050
2020-07-28 $2.33 $2.44 $2.26 $2.30 $2.30 21,732
2020-07-27 $2.31 $2.40 $2.28 $2.30 $2.30 3,188
2020-07-24 $2.48 $2.48 $2.27 $2.31 $2.31 8,892
2020-07-23 $2.41 $2.49 $2.28 $2.39 $2.39 13,558
2020-07-22 $2.26 $2.46 $2.26 $2.39 $2.39 59,439
2020-07-21 $2.19 $2.28 $2.17 $2.26 $2.26 35,969
2020-07-20 $2.27 $2.36 $2.18 $2.21 $2.21 29,147
2020-07-17 $2.16 $2.45 $2.16 $2.29 $2.29 132,449
2020-07-16 $2.17 $2.24 $2.12 $2.17 $2.17 54,546
2020-07-15 $2.17 $2.25 $2.10 $2.10 $2.10 71,071
2020-07-14 $2.13 $2.28 $2.11 $2.17 $2.17 95,368
2020-07-13 $2.21 $2.27 $2.11 $2.14 $2.14 51,781
2020-07-10 $2.19 $2.32 $2.16 $2.27 $2.27 68,832
2020-07-09 $2.26 $2.33 $2.16 $2.19 $2.19 45,425
2020-07-08 $2.26 $2.33 $2.15 $2.18 $2.18 50,112
2020-07-07 $2.36 $2.38 $2.24 $2.33 $2.33 120,038
2020-07-06 $2.53 $2.53 $2.29 $2.40 $2.40 93,346
2020-07-02 $2.42 $2.42 $2.22 $2.33 $2.33 33,617
2020-07-01 $2.31 $2.47 $2.31 $2.44 $2.44 83,551
2020-06-30 $3.13 $3.21 $2.24 $2.44 $2.44 699,458
2020-06-29 $2.18 $2.53 $2.15 $2.33 $2.33 77,783
2020-06-26 $2.38 $2.38 $2.17 $2.21 $2.21 42,678
2020-06-25 $2.48 $2.70 $2.25 $2.40 $2.40 52,360
2020-06-24 $2.68 $2.80 $2.44 $2.56 $2.56 74,641
2020-06-23 $2.95 $3.00 $2.58 $2.70 $2.70 110,243
2020-06-22 $3.12 $3.27 $2.88 $3.14 $3.14 245,064
2020-06-19 $4.15 $4.94 $3.04 $3.70 $3.70 3,281,113
2020-06-18 $2.76 $3.26 $2.60 $3.15 $3.15 500,708
2020-06-17 $4.98 $5.40 $2.54 $2.78 $2.78 6,462,810
2020-06-16 $2.09 $2.46 $2.00 $2.35 $2.35 79,834
2020-06-15 $2.10 $2.14 $2.01 $2.09 $2.09 11,781
2020-06-12 $2.92 $2.92 $2.00 $2.14 $2.14 118,095
2020-06-11 $1.95 $3.90 $1.88 $2.49 $2.49 1,340,801
2020-06-10 $1.90 $2.19 $1.89 $1.89 $1.89 21,102
2020-06-09 $2.10 $2.10 $1.91 $2.02 $2.02 3,461
2020-06-08 $2.04 $2.11 $1.91 $2.09 $2.09 14,915
2020-06-05 $1.91 $2.01 $1.88 $1.94 $1.94 5,312
2020-06-04 $1.80 $1.85 $1.80 $1.85 $1.85 1,786
2020-06-03 $1.87 $1.87 $1.80 $1.80 $1.80 799
2020-06-02 $1.88 $1.89 $1.86 $1.89 $1.89 629
2020-06-01 $1.85 $1.91 $1.85 $1.91 $1.91 2,104
2020-05-29 $1.87 $1.87 $1.87 $1.87 $1.87 1,156
2020-05-28 $1.90 $1.92 $1.82 $1.85 $1.85 18,069
2020-05-27 $1.97 $1.97 $1.97 $1.97 $1.97 99
2020-05-26 $1.93 $1.97 $1.93 $1.97 $1.97 936
2020-05-22 $1.98 $1.98 $1.93 $1.97 $1.97 6,654
2020-05-21 $1.93 $1.98 $1.88 $1.91 $1.91 5,999
2020-05-20 $1.87 $1.98 $1.87 $1.98 $1.98 1,818
2020-05-19 $1.95 $1.96 $1.90 $1.91 $1.91 9,397
2020-05-18 $2.00 $2.03 $1.92 $1.92 $1.92 9,152
2020-05-15 $1.98 $1.98 $1.98 $1.98 $1.98 4,165
2020-05-14 $1.94 $1.94 $1.94 $1.94 $1.94 3,754
2020-05-13 $2.00 $2.00 $2.00 $2.00 $2.00 203
2020-05-12 $2.03 $2.04 $1.95 $2.00 $2.00 1,893
2020-05-11 $1.99 $2.04 $1.98 $2.00 $2.00 3,372
2020-05-08 $1.83 $2.03 $1.77 $2.03 $2.03 5,592
2020-05-07 $1.97 $2.08 $1.78 $1.91 $1.91 6,744
2020-05-06 $1.92 $1.92 $1.88 $1.91 $1.91 2,304
2020-05-05 $2.06 $2.10 $1.68 $2.00 $2.00 15,528
2020-05-04 $2.11 $2.11 $1.97 $1.98 $1.98 11,231
2020-05-01 $2.23 $2.26 $2.03 $2.04 $2.04 16,861
2020-04-30 $2.30 $2.37 $2.17 $2.18 $2.18 38,280
2020-04-29 $2.40 $2.40 $2.40 $2.40 $2.40 705
2020-04-28 $2.40 $2.40 $2.40 $2.40 $2.40 10
2020-04-27 $2.40 $2.40 $2.30 $2.40 $2.40 2,356
2020-04-24 $2.40 $2.40 $2.40 $2.40 $2.40 0
2020-04-23 $2.45 $2.45 $2.30 $2.40 $2.40 799
2020-04-22 $2.40 $2.40 $2.40 $2.40 $2.40 21
2020-04-21 $2.40 $2.40 $2.40 $2.40 $2.40 1,307
2020-04-20 $2.36 $2.36 $2.36 $2.36 $2.36 166
2020-04-17 $2.35 $2.35 $2.35 $2.35 $2.35 1,508
2020-04-16 $2.35 $2.35 $2.35 $2.35 $2.35 184
2020-04-15 $2.36 $2.36 $2.36 $2.36 $2.36 6
2020-04-14 $2.32 $2.40 $2.32 $2.36 $2.36 1,922
2020-04-13 $2.49 $2.49 $2.49 $2.49 $2.49 103
2020-04-09 $2.47 $2.47 $2.47 $2.47 $2.47 0
2020-04-08 $2.47 $2.47 $2.47 $2.47 $2.47 1
2020-04-07 $2.51 $2.51 $2.47 $2.47 $2.47 251
2020-04-06 $2.50 $2.50 $2.50 $2.50 $2.50 67
2020-04-03 $2.50 $2.50 $2.50 $2.50 $2.50 152
2020-04-02 $2.63 $2.63 $2.63 $2.63 $2.63 6
2020-04-01 $2.63 $2.74 $2.47 $2.63 $2.63 1,540
2020-03-31 $2.49 $2.49 $2.49 $2.49 $2.49 148
2020-03-30 $2.49 $2.49 $2.49 $2.49 $2.49 54
2020-03-27 $2.57 $2.59 $2.49 $2.49 $2.49 747
2020-03-26 $2.48 $2.48 $2.48 $2.48 $2.48 217
2020-03-25 $2.46 $2.48 $2.46 $2.48 $2.48 525
2020-03-24 $2.67 $2.67 $2.42 $2.47 $2.47 3,066
2020-03-23 $2.58 $2.82 $2.50 $2.82 $2.82 1,119
2020-03-20 $2.82 $2.88 $2.82 $2.88 $2.88 1,680
2020-03-19 $2.81 $2.81 $2.68 $2.68 $2.68 392
2020-03-18 $3.03 $3.03 $2.51 $2.51 $2.51 4,675
2020-03-17 $2.95 $2.95 $2.95 $2.95 $2.95 130
2020-03-16 $2.75 $2.95 $2.75 $2.95 $2.95 6,212
2020-03-13 $3.16 $3.16 $2.95 $2.95 $2.95 638
2020-03-12 $3.25 $3.27 $2.77 $2.83 $2.83 15,803
2020-03-11 $3.35 $3.52 $3.26 $3.44 $3.44 25,491
2020-03-10 $3.25 $3.38 $3.04 $3.38 $3.38 8,288
2020-03-09 $3.00 $3.15 $3.00 $3.15 $3.15 341
2020-03-06 $3.01 $3.01 $2.80 $2.94 $2.94 1,130
2020-03-05 $3.00 $3.00 $3.00 $3.00 $3.00 8
2020-03-04 $3.00 $3.00 $3.00 $3.00 $3.00 133
2020-03-03 $3.06 $3.14 $3.03 $3.03 $3.03 302
2020-03-02 $2.95 $2.95 $2.83 $2.83 $2.83 1,382
2020-02-28 $3.00 $3.00 $2.83 $2.83 $2.83 3,117
2020-02-27 $3.29 $3.29 $3.06 $3.06 $3.06 518
2020-02-26 $3.45 $3.45 $3.15 $3.35 $3.35 3,722
2020-02-25 $3.19 $3.45 $3.19 $3.36 $3.36 6,209
2020-02-24 $3.14 $3.44 $2.88 $3.10 $3.10 631
2020-02-21 $3.34 $3.40 $3.34 $3.38 $3.38 783
2020-02-20 $3.26 $3.39 $3.26 $3.39 $3.39 1,331
2020-02-19 $3.22 $3.39 $3.22 $3.37 $3.37 1,302
2020-02-18 $2.95 $3.21 $2.88 $3.19 $3.19 5,557
2020-02-14 $2.95 $2.95 $2.95 $2.95 $2.95 1,389
2020-02-13 $2.95 $2.95 $2.92 $2.92 $2.92 1,543
2020-02-12 $2.95 $2.95 $2.94 $2.95 $2.95 1,600
2020-02-11 $2.76 $2.95 $2.76 $2.95 $2.95 850
2020-02-10 $2.82 $2.82 $2.75 $2.75 $2.75 1,475
2020-02-07 $2.88 $2.88 $2.88 $2.88 $2.88 371
2020-02-06 $2.88 $2.88 $2.88 $2.88 $2.88 457
2020-02-05 $2.93 $2.93 $2.93 $2.93 $2.93 50
2020-02-04 $2.93 $2.93 $2.93 $2.93 $2.93 3,165
2020-02-03 $2.95 $2.95 $2.95 $2.95 $2.95 342
2020-01-31 $2.95 $2.95 $2.88 $2.95 $2.95 1,005
2020-01-30 $2.90 $2.90 $2.90 $2.90 $2.90 325
2020-01-29 $2.92 $2.92 $2.92 $2.92 $2.92 200
2020-01-28 $2.84 $2.84 $2.84 $2.84 $2.84 37
2020-01-27 $3.00 $3.00 $2.84 $2.84 $2.84 1,538
2020-01-24 $3.14 $3.20 $3.05 $3.05 $3.05 8,817
2020-01-23 $2.82 $3.15 $2.82 $3.15 $3.15 12,719
2020-01-22 $2.85 $2.87 $2.85 $2.87 $2.87 611
2020-01-21 $2.90 $2.90 $2.88 $2.88 $2.88 765
2020-01-17 $2.86 $2.90 $2.81 $2.85 $2.85 986
2020-01-16 $2.90 $2.90 $2.83 $2.87 $2.87 1,601
2020-01-15 $2.92 $2.92 $2.92 $2.92 $2.92 11
2020-01-14 $2.92 $2.92 $2.92 $2.92 $2.92 2
2020-01-13 $2.92 $2.92 $2.92 $2.92 $2.92 40
2020-01-10 $2.92 $2.92 $2.92 $2.92 $2.92 45
2020-01-09 $2.92 $2.92 $2.92 $2.92 $2.92 0
2020-01-08 $2.80 $2.95 $2.80 $2.92 $2.92 722
2020-01-07 $2.89 $2.89 $2.89 $2.89 $2.89 20
2020-01-06 $2.77 $2.89 $2.75 $2.89 $2.89 646
2020-01-03 $2.99 $2.99 $2.99 $2.99 $2.99 64
2020-01-02 $2.90 $2.99 $2.90 $2.99 $2.99 736
2019-12-31 $2.77 $2.90 $2.76 $2.77 $2.77 4,255
2019-12-30 $2.82 $2.88 $2.82 $2.84 $2.84 1,574
2019-12-27 $2.87 $2.87 $2.86 $2.86 $2.86 339
2019-12-26 $2.76 $2.86 $2.76 $2.86 $2.86 2,106
2019-12-24 $2.94 $2.94 $2.94 $2.94 $2.94 35
2019-12-23 $2.95 $2.95 $2.94 $2.94 $2.94 596
2019-12-20 $2.87 $2.87 $2.87 $2.87 $2.87 131
2019-12-19 $2.99 $2.99 $2.86 $2.87 $2.87 1,715
2019-12-18 $2.76 $3.20 $2.76 $3.05 $3.05 2,566
2019-12-17 $3.15 $3.15 $3.15 $3.15 $3.15 687
2019-12-16 $3.15 $3.15 $3.00 $3.15 $3.15 865
2019-12-13 $3.00 $3.20 $2.97 $3.20 $3.20 11,641
2019-12-12 $2.91 $3.10 $2.91 $2.96 $2.96 2,070
2019-12-11 $2.75 $3.11 $2.75 $2.86 $2.86 1,120
2019-12-10 $2.75 $2.75 $2.75 $2.75 $2.75 60
2019-12-09 $2.75 $2.75 $2.75 $2.75 $2.75 107
2019-12-06 $2.95 $2.95 $2.75 $2.75 $2.75 530
2019-12-05 $2.97 $2.97 $2.97 $2.97 $2.97 247
2019-12-04 $3.00 $3.00 $3.00 $3.00 $3.00 1,187
2019-12-03 $2.78 $2.78 $2.78 $2.78 $2.78 702
2019-12-02 $2.77 $2.79 $2.77 $2.79 $2.79 1,413
2019-11-29 $2.77 $2.80 $2.76 $2.78 $2.78 2,259
2019-11-27 $2.93 $2.93 $2.78 $2.87 $2.87 2,200
2019-11-26 $2.85 $2.89 $2.85 $2.89 $2.89 1,591
2019-11-25 $2.95 $2.95 $2.95 $2.95 $2.95 68
2019-11-22 $2.83 $2.95 $2.83 $2.95 $2.95 1,503
2019-11-21 $2.95 $2.95 $2.95 $2.95 $2.95 276
2019-11-20 $2.95 $2.95 $2.95 $2.95 $2.95 0
2019-11-19 $2.78 $3.15 $2.77 $2.95 $2.95 4,572
2019-11-18 $3.05 $3.05 $3.05 $3.05 $3.05 0
2019-11-15 $3.02 $3.10 $2.82 $3.05 $3.05 2,881
2019-11-14 $3.15 $3.15 $3.15 $3.15 $3.15 3
2019-11-13 $3.15 $3.15 $3.15 $3.15 $3.15 1,041
2019-11-12 $3.03 $3.15 $2.99 $3.06 $3.06 2,401
2019-11-11 $3.14 $3.15 $2.98 $3.15 $3.15 4,100
2019-11-08 $3.10 $3.10 $3.10 $3.10 $3.10 128
2019-11-07 $3.08 $3.13 $2.91 $3.10 $3.10 4,509
2019-11-06 $2.92 $3.12 $2.92 $3.12 $3.12 1,419
2019-11-05 $3.26 $3.26 $3.26 $3.26 $3.26 104
2019-11-04 $3.28 $3.28 $2.95 $3.07 $3.07 2,784
2019-11-01 $3.20 $3.20 $2.86 $3.05 $3.05 2,923
2019-10-31 $3.28 $3.29 $2.88 $2.88 $2.88 5,829
2019-10-30 $3.20 $3.20 $2.98 $3.06 $3.06 716
2019-10-29 $3.23 $3.23 $2.96 $3.17 $3.17 2,584
2019-10-28 $3.20 $3.40 $3.10 $3.17 $3.17 18,937
2019-10-25 $3.36 $3.39 $3.20 $3.35 $3.35 8,315
2019-10-24 $3.30 $3.50 $3.20 $3.36 $3.36 36,984
2019-10-23 $3.11 $3.24 $3.10 $3.21 $3.21 4,404
2019-10-22 $3.23 $3.29 $3.04 $3.26 $3.26 4,852
2019-10-21 $2.99 $3.22 $2.95 $3.14 $3.14 12,739
2019-10-18 $2.93 $3.08 $2.86 $2.95 $2.95 5,341
2019-10-17 $2.90 $2.95 $2.90 $2.95 $2.95 2,016
2019-10-16 $2.97 $3.40 $2.80 $3.20 $3.20 32,135
2019-10-15 $3.12 $3.32 $2.94 $3.32 $3.32 2,479
2019-10-14 $3.24 $3.24 $3.24 $3.24 $3.24 97
2019-10-11 $3.31 $3.31 $3.05 $3.24 $3.24 1,212
2019-10-10 $3.32 $3.32 $3.00 $3.08 $3.08 12,708
2019-10-09 $2.97 $3.14 $2.97 $3.14 $3.14 1,036
2019-10-08 $3.19 $3.24 $2.93 $3.15 $3.15 15,220
2019-10-07 $2.88 $3.37 $2.88 $3.25 $3.25 14,574
2019-10-04 $3.45 $3.45 $2.95 $3.05 $3.05 10,935
2019-10-03 $3.15 $3.15 $3.02 $3.15 $3.15 605
2019-10-02 $3.40 $3.40 $2.98 $3.01 $3.01 13,751
2019-10-01 $2.98 $3.30 $2.98 $3.29 $3.29 15,345
2019-09-30 $2.96 $3.00 $2.91 $2.99 $2.99 5,037
2019-09-27 $3.08 $3.11 $3.03 $3.11 $3.11 865
2019-09-26 $3.18 $3.33 $2.98 $3.15 $3.15 16,334
2019-09-25 $3.45 $3.45 $3.18 $3.29 $3.29 3,117
2019-09-24 $3.55 $3.55 $3.25 $3.45 $3.45 1,969
2019-09-23 $3.45 $3.55 $3.28 $3.50 $3.50 39,424
2019-09-20 $3.35 $4.91 $3.30 $3.55 $3.55 924,001
2019-09-19 $3.08 $3.08 $3.08 $3.08 $3.08 2,144
2019-09-18 $3.19 $3.19 $3.19 $3.19 $3.19 812
2019-09-17 $3.16 $3.30 $3.16 $3.30 $3.30 5,200
2019-09-16 $3.40 $3.40 $3.16 $3.16 $3.16 1,145
2019-09-13 $3.17 $3.38 $3.17 $3.38 $3.38 2,829
2019-09-12 $3.50 $3.50 $3.33 $3.45 $3.45 11,821
2019-09-11 $3.00 $3.35 $3.00 $3.35 $3.35 5,600
2019-09-10 $2.85 $3.00 $2.85 $2.93 $2.93 2,514
2019-09-09 $2.65 $3.00 $2.55 $2.87 $2.87 13,164
2019-09-06 $3.00 $3.00 $2.88 $2.88 $2.88 537
2019-09-05 $2.95 $3.00 $2.95 $3.00 $3.00 704
2019-09-04 $2.93 $2.93 $2.93 $2.93 $2.93 4
2019-09-03 $2.92 $3.00 $2.92 $2.93 $2.93 2,174
2019-08-30 $2.46 $2.90 $2.46 $2.90 $2.90 1,170
2019-08-29 $2.85 $2.85 $2.63 $2.63 $2.63 9,766
2019-08-28 $2.70 $2.70 $2.65 $2.70 $2.70 4,600
2019-08-27 $2.41 $2.87 $2.37 $2.70 $2.70 5,210
2019-08-26 $2.56 $2.56 $2.56 $2.56 $2.56 298
2019-08-23 $2.62 $2.98 $2.40 $2.50 $2.50 21,566
2019-08-22 $2.50 $2.55 $2.38 $2.45 $2.45 5,563
2019-08-21 $2.84 $2.84 $2.50 $2.59 $2.59 3,712
2019-08-20 $2.58 $2.90 $2.25 $2.46 $2.46 44,924
2019-08-19 $2.88 $3.19 $2.50 $2.50 $2.50 9,763
2019-08-16 $3.02 $3.02 $2.12 $2.12 $2.12 2,260
2019-08-15 $3.28 $3.30 $3.15 $3.30 $3.30 554
2019-08-14 $3.00 $3.00 $3.00 $3.00 $3.00 200
2019-08-13 $3.10 $3.29 $3.00 $3.00 $3.00 2,279
2019-08-12 $3.00 $3.00 $3.00 $3.00 $3.00 7
2019-08-09 $3.17 $3.17 $3.00 $3.00 $3.00 1,142
2019-08-08 $3.00 $3.04 $3.00 $3.00 $3.00 200
2019-08-07 $3.04 $3.04 $3.00 $3.00 $3.00 1,997
2019-08-06 $3.02 $3.02 $3.02 $3.02 $3.02 247
2019-08-05 $3.02 $3.25 $3.02 $3.12 $3.12 2,214
2019-08-02 $3.22 $3.22 $3.22 $3.22 $3.22 54
2019-08-01 $3.14 $3.32 $3.14 $3.22 $3.22 1,091
2019-07-31 $3.35 $3.49 $3.35 $3.48 $3.48 4,263
2019-07-30 $3.27 $3.36 $2.98 $3.20 $3.20 2,206
2019-07-29 $3.40 $3.40 $3.40 $3.40 $3.40 156
2019-07-26 $3.40 $3.40 $3.40 $3.40 $3.40 202
2019-07-25 $3.56 $3.56 $3.17 $3.17 $3.17 874
2019-07-24 $3.43 $3.43 $3.43 $3.43 $3.43 116
2019-07-23 $3.21 $3.21 $3.21 $3.21 $3.21 3
2019-07-22 $3.21 $3.21 $3.21 $3.21 $3.21 0
2019-07-19 $3.50 $3.50 $3.10 $3.21 $3.21 4,541
2019-07-18 $3.51 $3.51 $3.50 $3.50 $3.50 1,671
2019-07-17 $3.65 $3.65 $3.55 $3.55 $3.55 3,015
2019-07-16 $3.60 $3.60 $3.60 $3.60 $3.60 26
2019-07-15 $3.60 $3.60 $3.60 $3.60 $3.60 30
2019-07-12 $3.70 $3.70 $3.60 $3.60 $3.60 455
2019-07-11 $3.60 $3.60 $3.60 $3.60 $3.60 94
2019-07-10 $3.60 $3.60 $3.60 $3.60 $3.60 94
2019-07-09 $3.60 $3.60 $3.60 $3.60 $3.60 698
2019-07-08 $3.67 $3.67 $3.67 $3.67 $3.67 264
2019-07-05 $3.67 $3.67 $3.67 $3.67 $3.67 164
2019-07-03 $3.51 $3.51 $3.51 $3.51 $3.51 2,013
2019-07-02 $3.52 $3.52 $3.52 $3.52 $3.52 2,300
2019-07-01 $3.50 $3.50 $3.50 $3.50 $3.50 146
2019-06-28 $3.52 $3.62 $3.31 $3.50 $3.50 1,299
2019-06-27 $3.58 $3.58 $3.58 $3.58 $3.58 63
2019-06-26 $3.58 $3.58 $3.58 $3.58 $3.58 0
2019-06-25 $3.78 $3.78 $3.55 $3.58 $3.58 4,712
2019-06-24 $3.83 $3.90 $3.83 $3.87 $3.87 3,133
2019-06-21 $3.88 $3.88 $3.88 $3.88 $3.88 104
2019-06-20 $3.97 $3.97 $3.88 $3.88 $3.88 3,192
2019-06-19 $4.00 $4.00 $3.94 $3.94 $3.94 7,968
2019-06-18 $4.04 $4.04 $3.91 $4.00 $4.00 1,832
2019-06-17 $4.07 $4.07 $3.93 $4.00 $4.00 6,736
2019-06-14 $4.05 $4.05 $3.94 $4.01 $4.01 10,295
2019-06-13 $3.97 $3.99 $3.90 $3.95 $3.95 3,063
2019-06-12 $3.77 $4.05 $3.59 $3.97 $3.97 17,865
2019-06-11 $3.72 $3.80 $3.72 $3.79 $3.79 1,262
2019-06-10 $3.68 $3.68 $3.68 $3.68 $3.68 294
2019-06-07 $3.66 $3.76 $3.59 $3.76 $3.76 2,076
2019-06-06 $3.72 $3.76 $3.44 $3.53 $3.53 6,624
2019-06-05 $3.80 $3.80 $3.49 $3.49 $3.49 8,121
2019-06-04 $3.65 $3.82 $3.50 $3.80 $3.80 3,536
2019-06-03 $3.40 $3.75 $3.35 $3.74 $3.74 970
2019-05-31 $3.59 $4.05 $3.30 $4.05 $4.05 11,193
2019-05-30 $3.53 $4.24 $3.04 $3.60 $3.60 103,862
2019-05-29 $3.73 $3.73 $3.34 $3.43 $3.43 7,966
2019-05-28 $3.49 $3.80 $3.40 $3.80 $3.80 7,868
2019-05-24 $3.48 $3.48 $3.48 $3.48 $3.48 0
2019-05-23 $3.48 $3.48 $3.48 $3.48 $3.48 708
2019-05-22 $3.50 $3.50 $3.50 $3.50 $3.50 894
2019-05-21 $3.55 $3.55 $3.55 $3.55 $3.55 0
2019-05-20 $3.51 $3.55 $3.50 $3.55 $3.55 1,219
2019-05-17 $3.58 $3.58 $3.58 $3.58 $3.58 137
2019-05-16 $3.75 $3.75 $3.58 $3.58 $3.58 2,004
2019-05-15 $3.61 $3.61 $3.58 $3.58 $3.58 1,008
2019-05-14 $3.72 $3.72 $3.72 $3.72 $3.72 224
2019-05-13 $3.62 $3.62 $3.60 $3.60 $3.60 1,104
2019-05-10 $3.68 $3.68 $3.68 $3.68 $3.68 217
2019-05-09 $3.71 $3.76 $3.58 $3.58 $3.58 1,738
2019-05-08 $3.93 $3.93 $3.76 $3.76 $3.76 200
2019-05-07 $3.95 $3.95 $3.95 $3.95 $3.95 9
2019-05-06 $3.95 $3.95 $3.95 $3.95 $3.95 395
2019-05-03 $4.00 $4.00 $4.00 $4.00 $4.00 16
2019-05-02 $4.06 $4.06 $4.00 $4.00 $4.00 618
2019-05-01 $4.03 $4.03 $4.00 $4.00 $4.00 424
2019-04-30 $4.09 $4.09 $3.74 $3.84 $3.84 1,742
2019-04-29 $3.58 $3.98 $3.58 $3.98 $3.98 2,117
2019-04-26 $3.62 $3.70 $3.62 $3.70 $3.70 879
2019-04-25 $3.63 $3.87 $3.58 $3.73 $3.73 8,300
2019-04-24 $3.70 $3.86 $3.62 $3.77 $3.77 2,334
2019-04-23 $4.01 $4.01 $3.60 $3.60 $3.60 2,483
2019-04-22 $3.91 $3.91 $3.91 $3.91 $3.91 44
2019-04-18 $3.73 $4.05 $3.73 $3.91 $3.91 6,156
2019-04-17 $3.67 $3.67 $3.67 $3.67 $3.67 207
2019-04-16 $3.68 $3.68 $3.68 $3.68 $3.68 133
2019-04-15 $3.81 $3.81 $3.72 $3.78 $3.78 984
2019-04-12 $3.75 $3.75 $3.74 $3.74 $3.74 394
2019-04-11 $3.72 $3.80 $3.65 $3.80 $3.80 1,414
2019-04-10 $3.65 $3.83 $3.65 $3.72 $3.72 2,648
2019-04-09 $3.70 $3.82 $3.70 $3.82 $3.82 629
2019-04-08 $3.77 $3.86 $3.58 $3.81 $3.81 3,886
2019-04-05 $3.76 $3.88 $3.76 $3.86 $3.86 961
2019-04-04 $4.07 $4.07 $3.82 $3.85 $3.85 2,638
2019-04-03 $4.05 $4.16 $4.05 $4.10 $4.10 4,243
2019-04-02 $3.94 $4.43 $3.85 $4.27 $4.27 10,873
2019-04-01 $3.87 $3.93 $3.80 $3.83 $3.83 2,822
2019-03-29 $3.80 $4.01 $3.72 $3.95 $3.95 3,697
2019-03-28 $4.90 $4.90 $3.77 $3.91 $3.91 13,342
2019-03-27 $3.90 $5.06 $3.90 $4.43 $4.43 48,576
2019-03-26 $3.96 $3.96 $3.61 $3.61 $3.61 205
2019-03-25 $3.63 $3.63 $3.63 $3.63 $3.63 105
2019-03-22 $3.63 $3.65 $3.63 $3.65 $3.65 809
2019-03-21 $3.63 $3.63 $3.63 $3.63 $3.63 215
2019-03-20 $3.90 $3.90 $3.80 $3.80 $3.80 1,924
2019-03-19 $3.90 $3.90 $3.58 $3.81 $3.81 2,901
2019-03-18 $3.88 $3.88 $3.88 $3.88 $3.88 373
2019-03-15 $4.01 $4.01 $4.00 $4.00 $4.00 427
2019-03-14 $4.01 $4.01 $4.01 $4.01 $4.01 196
2019-03-13 $4.01 $4.01 $4.01 $4.01 $4.01 33
2019-03-12 $4.01 $4.01 $4.01 $4.01 $4.01 0
2019-03-11 $4.01 $4.01 $4.01 $4.01 $4.01 13
2019-03-08 $4.01 $4.01 $4.01 $4.01 $4.01 111
2019-03-07 $4.01 $4.01 $4.01 $4.01 $4.01 33
2019-03-06 $3.85 $4.21 $3.71 $4.01 $4.01 2,136
2019-03-05 $3.71 $3.85 $3.49 $3.85 $3.85 1,808
2019-03-04 $3.70 $3.70 $3.70 $3.70 $3.70 71
2019-03-01 $3.66 $3.72 $3.66 $3.70 $3.70 813
2019-02-28 $4.02 $4.02 $4.02 $4.02 $4.02 1,017
2019-02-27 $4.19 $4.19 $4.19 $4.19 $4.19 16
2019-02-26 $4.19 $4.19 $4.19 $4.19 $4.19 172
2019-02-25 $3.69 $4.39 $3.69 $3.71 $3.71 4,415
2019-02-22 $3.82 $3.82 $3.82 $3.82 $3.82 22
2019-02-21 $4.10 $4.10 $3.81 $3.82 $3.82 3,236
2019-02-20 $3.85 $4.00 $3.85 $3.86 $3.86 1,433
2019-02-19 $4.00 $4.00 $4.00 $4.00 $4.00 212
2019-02-15 $4.00 $4.01 $3.95 $4.00 $4.00 2,268
2019-02-14 $4.25 $4.67 $4.07 $4.12 $4.12 9,313
2019-02-13 $4.06 $4.25 $4.03 $4.03 $4.03 2,521
2019-02-12 $4.10 $4.24 $4.10 $4.24 $4.24 479
2019-02-11 $3.80 $4.30 $3.80 $4.13 $4.13 9,050
2019-02-08 $3.65 $3.65 $3.65 $3.65 $3.65 31
2019-02-07 $3.65 $3.65 $3.65 $3.65 $3.65 1,402
2019-02-06 $3.80 $3.80 $3.80 $3.80 $3.80 18
2019-02-05 $3.80 $3.80 $3.80 $3.80 $3.80 19
2019-02-04 $3.80 $3.80 $3.80 $3.80 $3.80 112
2019-02-01 $3.50 $3.50 $3.50 $3.50 $3.50 72
2019-01-31 $3.50 $3.50 $3.50 $3.50 $3.50 10
2019-01-30 $3.50 $3.50 $3.50 $3.50 $3.50 3,350
2019-01-29 $3.33 $3.50 $3.33 $3.50 $3.50 3,083
2019-01-28 $3.50 $3.50 $3.50 $3.50 $3.50 26
2019-01-25 $3.50 $3.50 $3.50 $3.50 $3.50 101
2019-01-24 $3.48 $3.48 $3.48 $3.48 $3.48 200
2019-01-23 $3.50 $3.52 $3.43 $3.43 $3.43 526
2019-01-22 $3.54 $3.54 $3.54 $3.54 $3.54 240
2019-01-18 $3.50 $3.50 $3.50 $3.50 $3.50 71
2019-01-17 $3.40 $3.72 $3.40 $3.50 $3.50 343
2019-01-16 $2.69 $3.60 $2.15 $3.60 $3.60 1,606
2019-01-15 $3.55 $3.55 $3.55 $3.55 $3.55 38
2019-01-14 $3.43 $3.55 $3.43 $3.55 $3.55 538
2019-01-11 $3.62 $3.62 $3.19 $3.47 $3.47 1,007
2019-01-10 $3.93 $4.58 $3.63 $3.75 $3.75 4,930
2019-01-09 $3.40 $3.95 $3.39 $3.84 $3.84 2,808
2019-01-08 $3.40 $3.40 $3.40 $3.40 $3.40 59
2019-01-07 $3.45 $3.45 $3.40 $3.40 $3.40 363
2019-01-04 $2.78 $3.30 $2.78 $3.30 $3.30 864
2019-01-03 $3.00 $3.00 $3.00 $3.00 $3.00 0
2019-01-02 $3.00 $3.00 $3.00 $3.00 $3.00 152
2018-12-31 $3.00 $3.00 $3.00 $3.00 $3.00 152
2018-12-28 $3.00 $3.01 $3.00 $3.00 $3.00 690
2018-12-27 $3.05 $3.05 $3.05 $3.05 $3.05 138
2018-12-26 $3.05 $3.05 $3.05 $3.05 $3.05 146
2018-12-24 $2.89 $2.89 $2.89 $2.89 $2.89 576
2018-12-21 $3.03 $3.15 $2.70 $2.70 $2.70 2,386
2018-12-20 $3.60 $3.60 $3.00 $3.02 $3.02 12,506
2018-12-19 $3.44 $3.44 $3.40 $3.40 $3.40 2,004
2018-12-18 $3.28 $3.50 $2.95 $3.43 $3.43 3,663
2018-12-17 $3.60 $3.60 $3.60 $3.60 $3.60 100
2018-12-14 $3.91 $3.91 $3.62 $3.62 $3.62 362
2018-12-13 $3.78 $3.78 $3.78 $3.78 $3.78 95
2018-12-12 $3.78 $3.78 $3.78 $3.78 $3.78 160
2018-12-11 $3.89 $3.91 $3.75 $3.79 $3.79 4,281
2018-12-10 $4.00 $4.00 $3.73 $3.73 $3.73 3,018
2018-12-07 $4.13 $4.13 $4.13 $4.13 $4.13 218
2018-12-06 $4.13 $4.13 $4.13 $4.13 $4.13 511
2018-12-04 $4.13 $4.13 $4.13 $4.13 $4.13 1
2018-12-03 $3.90 $4.13 $3.57 $4.13 $4.13 2,595
2018-11-30 $4.30 $4.30 $3.88 $3.88 $3.88 2,093
2018-11-29 $4.18 $4.18 $4.18 $4.18 $4.18 13
2018-11-28 $4.18 $4.18 $4.18 $4.18 $4.18 91
2018-11-27 $3.98 $4.18 $3.98 $4.18 $4.18 483
2018-11-26 $4.05 $4.05 $4.05 $4.05 $4.05 196
2018-11-23 $4.18 $4.18 $3.96 $4.05 $4.05 3,033
2018-11-21 $4.34 $4.34 $4.34 $4.34 $4.34 14
2018-11-20 $4.34 $4.34 $4.34 $4.34 $4.34 409
2018-11-19 $4.34 $4.34 $4.34 $4.34 $4.34 77
2018-11-16 $4.34 $4.41 $4.25 $4.34 $4.34 3,360
2018-11-15 $4.66 $4.88 $4.58 $4.80 $4.80 7,286
2018-11-14 $4.98 $4.98 $4.98 $4.98 $4.98 18
2018-11-13 $4.80 $5.28 $4.60 $4.98 $4.98 6,652
2018-11-12 $4.84 $4.84 $4.43 $4.45 $4.45 3,760
2018-11-09 $5.00 $5.00 $4.91 $4.95 $4.95 1,031
2018-11-08 $4.98 $4.99 $4.50 $4.72 $4.72 2,618
2018-11-07 $4.99 $5.00 $4.99 $5.00 $5.00 2,269
2018-11-06 $4.72 $5.20 $4.50 $4.50 $4.50 2,076
2018-11-05 $4.31 $4.79 $4.31 $4.44 $4.44 1,056
2018-11-02 $4.75 $4.80 $4.60 $4.76 $4.76 1,555
2018-11-01 $4.60 $4.62 $4.13 $4.43 $4.43 6,206
2018-10-31 $4.60 $5.50 $4.07 $4.62 $4.62 75,767
2018-10-30 $4.06 $4.24 $4.06 $4.24 $4.24 834
2018-10-29 $3.93 $4.85 $3.93 $4.19 $4.19 2,065
2018-10-26 $4.17 $4.28 $4.02 $4.28 $4.28 730
2018-10-25 $4.86 $4.90 $4.40 $4.40 $4.40 1,469
2018-10-24 $4.21 $4.21 $3.91 $4.01 $4.01 5,497
2018-10-23 $4.62 $4.62 $4.62 $4.62 $4.62 163
2018-10-22 $5.82 $5.94 $4.39 $4.62 $4.62 26,482
2018-10-19 $4.65 $4.80 $4.65 $4.80 $4.80 22,086
2018-10-18 $4.75 $4.75 $4.50 $4.50 $4.50 9,456
2018-10-17 $5.07 $5.07 $4.85 $4.85 $4.85 298
2018-10-16 $4.99 $5.10 $4.99 $5.10 $5.10 648
2018-10-15 $4.98 $4.98 $4.98 $4.98 $4.98 5
2018-10-12 $4.98 $4.98 $4.98 $4.98 $4.98 221
2018-10-11 $4.61 $4.96 $4.60 $4.71 $4.71 1,763
2018-10-10 $5.05 $5.05 $4.65 $4.77 $4.77 7,255
2018-10-09 $5.23 $5.23 $4.87 $4.89 $4.89 16,933
2018-10-08 $5.25 $5.25 $5.25 $5.25 $5.25 2,100
2018-10-05 $5.25 $5.37 $5.25 $5.25 $5.25 1,517
2018-10-04 $5.24 $5.75 $5.00 $5.25 $5.25 19,400
2018-10-03 $5.17 $5.30 $5.02 $5.27 $5.27 4,015
2018-10-02 $5.10 $5.10 $5.10 $5.10 $5.10 255
2018-10-01 $5.02 $5.03 $5.02 $5.02 $5.02 1,593
2018-09-28 $5.08 $5.08 $5.08 $5.08 $5.08 367
2018-09-27 $5.14 $5.14 $5.14 $5.14 $5.14 524
2018-09-26 $5.02 $5.02 $5.02 $5.02 $5.02 613
2018-09-25 $4.94 $4.96 $4.88 $4.96 $4.96 2,814
2018-09-24 $4.91 $5.10 $4.89 $4.90 $4.90 1,551
2018-09-21 $4.93 $5.17 $4.93 $5.17 $5.17 1,240
2018-09-20 $5.39 $5.39 $4.91 $5.01 $5.01 5,590
2018-09-19 $5.00 $5.05 $5.00 $5.05 $5.05 1,365
2018-09-18 $5.16 $5.16 $5.00 $5.05 $5.05 3,194
2018-09-17 $5.04 $5.12 $4.99 $5.12 $5.12 1,373
2018-09-14 $5.24 $5.24 $5.19 $5.19 $5.19 559
2018-09-13 $5.06 $5.23 $4.88 $4.88 $4.88 3,112
2018-09-12 $5.04 $5.24 $5.04 $5.16 $5.16 3,255
2018-09-11 $5.44 $5.44 $5.08 $5.26 $5.26 945
2018-09-10 $5.10 $5.50 $5.00 $5.21 $5.21 26,469
2018-09-07 $5.20 $5.20 $5.20 $5.20 $5.20 118
2018-09-06 $4.98 $5.49 $4.96 $5.49 $5.49 6,451
2018-09-05 $5.19 $5.33 $5.12 $5.12 $5.12 5,268
2018-09-04 $5.08 $5.12 $4.88 $4.88 $4.88 4,463
2018-08-31 $4.91 $5.14 $4.91 $4.92 $4.92 9,908
2018-08-30 $5.07 $5.09 $5.07 $5.07 $5.07 1,045
2018-08-29 $5.01 $5.14 $4.88 $5.14 $5.14 2,463
2018-08-28 $4.90 $5.17 $4.90 $5.17 $5.17 2,572
2018-08-27 $5.05 $5.05 $5.05 $5.05 $5.05 61
2018-08-24 $5.05 $5.05 $5.05 $5.05 $5.05 247
2018-08-23 $5.06 $5.06 $5.06 $5.06 $5.06 286
2018-08-22 $5.15 $5.15 $5.15 $5.15 $5.15 1,108
2018-08-21 $5.26 $5.30 $5.15 $5.15 $5.15 6,322
2018-08-20 $5.22 $5.35 $5.06 $5.30 $5.30 2,607
2018-08-17 $5.40 $5.40 $5.21 $5.35 $5.35 4,373
2018-08-16 $5.01 $5.56 $5.01 $5.45 $5.45 13,925
2018-08-15 $5.55 $5.60 $5.10 $5.10 $5.10 19,890
2018-08-14 $5.47 $5.74 $5.30 $5.30 $5.30 3,169
2018-08-13 $5.28 $5.28 $5.10 $5.10 $5.10 2,274
2018-08-10 $5.75 $5.83 $5.35 $5.50 $5.50 12,112
2018-08-09 $5.45 $6.49 $5.45 $5.69 $5.69 110,750
2018-08-08 $5.10 $5.54 $5.10 $5.35 $5.35 4,674
2018-08-07 $5.11 $5.98 $5.11 $5.65 $5.65 27,243
2018-08-06 $5.11 $5.11 $5.11 $5.11 $5.11 1,319
2018-08-03 $4.95 $5.14 $4.95 $5.13 $5.13 5,494
2018-08-02 $4.87 $4.94 $4.87 $4.88 $4.88 1,839
2018-08-01 $5.00 $5.00 $4.59 $4.99 $4.99 5,051
2018-07-31 $5.24 $5.24 $4.53 $4.91 $4.91 1,910
2018-07-30 $4.89 $5.25 $4.85 $5.21 $5.21 12,327
2018-07-27 $4.80 $4.98 $4.60 $4.76 $4.76 6,020
2018-07-26 $4.90 $4.93 $4.90 $4.93 $4.93 2,062
2018-07-25 $4.92 $5.02 $4.62 $5.00 $5.00 20,048
2018-07-24 $4.83 $4.94 $4.63 $4.94 $4.94 17,788
2018-07-23 $5.01 $5.01 $5.01 $5.01 $5.01 195
2018-07-20 $4.94 $5.01 $4.94 $5.01 $5.01 1,553
2018-07-19 $5.13 $5.13 $5.13 $5.13 $5.13 0
2018-07-18 $5.01 $5.13 $5.01 $5.13 $5.13 336
2018-07-17 $5.16 $5.17 $4.94 $4.94 $4.94 1,425
2018-07-16 $5.06 $5.40 $4.90 $5.21 $5.21 4,295
2018-07-13 $5.05 $5.05 $5.04 $5.05 $5.05 2,452
2018-07-12 $5.01 $5.18 $5.00 $5.05 $5.05 1,499
2018-07-11 $5.00 $5.11 $5.00 $5.11 $5.11 1,233
2018-07-10 $4.79 $5.12 $4.79 $5.06 $5.06 21,861
2018-07-09 $4.73 $5.00 $4.64 $5.00 $5.00 4,884
2018-07-06 $4.86 $4.86 $4.75 $4.78 $4.78 3,475
2018-07-05 $4.84 $4.92 $4.75 $4.75 $4.75 4,467
2018-07-03 $4.75 $4.95 $4.55 $4.95 $4.95 4,923
2018-07-02 $4.68 $4.81 $4.61 $4.72 $4.72 13,466
2018-06-29 $4.72 $4.78 $4.50 $4.50 $4.50 6,491
2018-06-28 $4.76 $4.94 $4.51 $4.55 $4.55 8,548
2018-06-27 $4.86 $5.05 $4.57 $4.57 $4.57 9,514
2018-06-26 $4.76 $5.44 $4.69 $4.82 $4.82 29,255
2018-06-25 $4.94 $4.99 $4.58 $4.77 $4.77 11,760
2018-06-22 $4.93 $5.67 $4.70 $5.00 $5.00 76,051
2018-06-21 $4.82 $4.82 $4.76 $4.76 $4.76 6,599
2018-06-20 $5.13 $5.16 $4.81 $4.82 $4.82 9,798
2018-06-19 $4.91 $5.25 $4.90 $5.09 $5.09 9,452
2018-06-18 $5.05 $5.05 $4.93 $4.93 $4.93 1,378
2018-06-15 $5.18 $5.25 $4.96 $5.01 $5.01 1,207
2018-06-14 $5.24 $5.32 $4.99 $5.32 $5.32 5,895
2018-06-13 $5.00 $5.39 $5.00 $5.25 $5.25 14,601
2018-06-12 $5.20 $5.27 $5.00 $5.02 $5.02 10,283
2018-06-11 $5.25 $5.35 $5.25 $5.27 $5.27 466
2018-06-08 $5.12 $5.24 $5.11 $5.24 $5.24 598
2018-06-07 $5.13 $5.30 $5.06 $5.11 $5.11 3,164
2018-06-06 $5.20 $5.33 $5.08 $5.09 $5.09 5,821
2018-06-05 $5.04 $5.50 $5.00 $5.32 $5.32 8,330
2018-06-04 $5.14 $5.20 $5.02 $5.09 $5.09 3,904
2018-06-01 $5.34 $5.37 $5.10 $5.24 $5.24 7,055
2018-05-31 $5.75 $5.86 $5.20 $5.59 $5.59 30,069
2018-05-30 $5.36 $5.68 $5.15 $5.35 $5.35 40,812
2018-05-29 $5.09 $5.39 $5.09 $5.32 $5.32 7,843
2018-05-25 $4.98 $5.15 $4.85 $5.14 $5.14 19,875
2018-05-24 $5.50 $5.50 $5.01 $5.01 $5.01 29,994
2018-05-23 $5.37 $5.85 $5.35 $5.38 $5.38 60,003
2018-05-22 $5.69 $5.89 $5.35 $5.37 $5.37 13,353
2018-05-21 $5.51 $5.78 $5.48 $5.78 $5.78 15,080
2018-05-18 $6.00 $6.12 $5.48 $5.48 $5.48 101,003
2018-05-17 $4.65 $7.18 $4.65 $6.25 $6.25 1,054,579
2018-05-16 $4.61 $4.76 $4.60 $4.76 $4.76 2,139
2018-05-15 $4.65 $4.65 $4.60 $4.60 $4.60 1,117
2018-05-14 $4.55 $4.82 $4.55 $4.74 $4.74 6,548
2018-05-11 $4.57 $4.87 $4.57 $4.87 $4.87 4,684
2018-05-10 $4.64 $4.84 $4.64 $4.84 $4.84 3,182
2018-05-09 $4.72 $4.81 $4.47 $4.52 $4.52 8,156
2018-05-08 $4.73 $4.92 $4.67 $4.92 $4.92 3,318
2018-05-07 $4.89 $5.20 $4.80 $4.81 $4.81 16,495
2018-05-04 $4.56 $4.91 $4.45 $4.69 $4.69 8,958
2018-05-03 $4.44 $5.09 $4.34 $4.62 $4.62 27,875
2018-05-02 $4.42 $4.47 $4.10 $4.38 $4.38 12,060
2018-05-01 $4.53 $4.96 $4.44 $4.44 $4.44 16,214
2018-04-30 $5.17 $5.80 $4.53 $4.53 $4.53 104,532
2018-04-27 $4.82 $5.25 $4.70 $4.96 $4.96 54,940
2018-04-26 $4.82 $4.82 $4.82 $4.82 $4.82 47
2018-04-25 $4.62 $4.84 $4.52 $4.82 $4.82 21,019
2018-04-24 $4.78 $4.78 $4.51 $4.51 $4.51 5,100
2018-04-23 $4.75 $5.05 $4.64 $4.70 $4.70 26,904
2018-04-20 $4.87 $4.87 $4.77 $4.77 $4.77 2,972
2018-04-19 $4.79 $5.05 $4.58 $4.95 $4.95 21,403
2018-04-18 $4.90 $4.90 $4.88 $4.88 $4.88 518
2018-04-17 $4.76 $4.76 $4.76 $4.76 $4.76 1,694
2018-04-16 $4.75 $4.76 $4.74 $4.76 $4.76 2,994
2018-04-13 $4.76 $5.05 $4.76 $4.77 $4.77 14,151
2018-04-12 $4.91 $5.38 $4.56 $5.13 $5.13 49,048
2018-04-11 $4.75 $4.89 $4.38 $4.75 $4.75 45,343
2018-04-10 $4.77 $5.00 $4.60 $4.63 $4.63 11,899
2018-04-09 $4.73 $4.77 $4.62 $4.67 $4.67 6,277
2018-04-06 $4.27 $5.16 $4.27 $4.73 $4.73 59,886
2018-04-05 $4.37 $4.37 $4.37 $4.37 $4.37 351
2018-04-04 $4.23 $4.23 $4.23 $4.23 $4.23 59
2018-04-03 $4.22 $4.46 $4.18 $4.23 $4.23 11,893
2018-04-02 $4.15 $4.21 $4.15 $4.18 $4.18 777
2018-03-29 $4.20 $4.23 $4.12 $4.23 $4.23 1,450
2018-03-28 $4.23 $4.57 $3.94 $4.23 $4.23 36,102
2018-03-27 $4.12 $4.12 $3.96 $4.09 $4.09 2,287
2018-03-26 $4.11 $4.20 $3.90 $4.12 $4.12 10,116
2018-03-23 $4.38 $4.57 $4.38 $4.39 $4.39 1,291
2018-03-22 $4.75 $4.98 $4.55 $4.55 $4.55 13,397
2018-03-21 $4.71 $4.86 $4.71 $4.76 $4.76 7,394
2018-03-20 $4.85 $4.85 $4.51 $4.58 $4.58 7,971
2018-03-19 $5.15 $5.15 $4.72 $4.82 $4.82 17,568
2018-03-16 $5.60 $5.60 $4.77 $5.25 $5.25 30,663
2018-03-15 $5.20 $5.97 $5.15 $5.47 $5.47 66,852
2018-03-14 $4.53 $5.75 $4.42 $5.12 $5.12 186,783
2018-03-13 $4.46 $4.87 $4.37 $4.55 $4.55 18,561
2018-03-12 $4.16 $4.56 $4.16 $4.39 $4.39 10,668
2018-03-09 $4.14 $4.29 $4.10 $4.22 $4.22 710
2018-03-08 $4.05 $4.50 $3.93 $4.41 $4.41 25,780
2018-03-07 $3.95 $4.27 $3.95 $3.99 $3.99 14,219
2018-03-06 $4.04 $4.09 $4.02 $4.04 $4.04 5,573
2018-03-05 $4.04 $4.38 $3.85 $4.04 $4.04 23,205
2018-03-02 $4.28 $4.28 $3.94 $4.27 $4.27 25,676
2018-03-01 $3.90 $5.25 $3.84 $4.24 $4.24 174,870
2018-02-28 $3.82 $3.97 $3.63 $3.78 $3.78 41,865
2018-02-27 $3.72 $3.90 $3.62 $3.76 $3.76 13,149
2018-02-26 $3.70 $3.76 $3.65 $3.69 $3.69 3,730
2018-02-23 $3.64 $3.74 $3.64 $3.74 $3.74 1,475
2018-02-22 $3.66 $4.00 $3.65 $3.65 $3.65 5,427
2018-02-21 $3.52 $3.55 $3.52 $3.55 $3.55 1,547
2018-02-20 $3.80 $3.83 $3.51 $3.51 $3.51 11,193
2018-02-16 $3.90 $4.17 $3.80 $3.80 $3.80 90,663
2018-02-15 $3.85 $4.01 $3.82 $3.86 $3.86 5,577
2018-02-14 $4.18 $4.33 $4.00 $4.06 $4.06 5,463
2018-02-13 $4.01 $4.25 $4.01 $4.13 $4.13 7,100
2018-02-12 $4.00 $4.36 $4.00 $4.10 $4.10 4,874
2018-02-09 $4.05 $4.05 $3.66 $3.83 $3.83 9,659
2018-02-08 $4.19 $4.19 $4.08 $4.15 $4.15 1,292
2018-02-07 $4.01 $4.19 $4.01 $4.04 $4.04 6,402
2018-02-06 $4.30 $4.30 $3.98 $4.03 $4.03 19,569
2018-02-05 $5.10 $5.11 $4.34 $4.36 $4.36 34,221
2018-02-02 $4.87 $5.09 $4.60 $5.06 $5.06 14,369
2018-02-01 $4.93 $5.00 $4.51 $4.78 $4.78 19,238
2018-01-31 $4.95 $5.07 $4.75 $4.82 $4.82 10,252
2018-01-30 $5.28 $5.29 $5.02 $5.02 $5.02 8,916
2018-01-29 $5.99 $5.99 $5.31 $5.54 $5.54 21,494
2018-01-26 $5.62 $6.25 $5.51 $5.77 $5.77 28,292
2018-01-25 $5.88 $6.35 $5.79 $5.86 $5.86 36,386
2018-01-24 $6.17 $6.75 $5.79 $5.94 $5.94 138,403
2018-01-23 $6.13 $6.41 $5.79 $6.12 $6.12 69,124
2018-01-22 $5.43 $6.00 $5.43 $5.96 $5.96 100,166
2018-01-19 $5.17 $5.55 $5.10 $5.39 $5.39 21,769
2018-01-18 $5.38 $6.15 $5.05 $5.20 $5.20 79,423
2018-01-17 $4.93 $5.46 $4.86 $5.26 $5.26 67,384
2018-01-16 $5.00 $5.20 $4.76 $4.93 $4.93 28,801
2018-01-12 $5.15 $5.42 $4.96 $5.01 $5.01 32,576
2018-01-11 $5.07 $5.34 $4.81 $5.00 $5.00 20,001
2018-01-10 $4.72 $5.71 $4.72 $5.03 $5.03 133,466
2018-01-09 $4.90 $5.28 $4.69 $4.69 $4.69 64,362
2018-01-08 $4.69 $5.05 $4.65 $4.93 $4.93 57,313
2018-01-05 $5.20 $6.26 $4.65 $4.66 $4.66 190,051
2018-01-04 $5.01 $5.64 $4.98 $5.11 $5.11 82,811
2018-01-03 $4.73 $5.25 $4.73 $5.17 $5.17 12,866
2018-01-02 $4.91 $4.99 $4.75 $4.88 $4.88 4,388
2017-12-29 $4.69 $5.00 $4.68 $4.70 $4.70 14,769
2017-12-28 $4.95 $4.95 $4.46 $4.69 $4.69 42,006
2017-12-27 $4.98 $5.01 $4.65 $4.87 $4.87 25,522
2017-12-26 $5.09 $5.24 $4.89 $4.89 $4.89 5,479
2017-12-22 $4.93 $5.35 $4.63 $5.20 $5.20 24,758
2017-12-21 $5.09 $5.49 $4.90 $5.01 $5.01 13,872
2017-12-20 $5.09 $5.27 $4.90 $5.11 $5.11 26,463
2017-12-19 $5.49 $5.72 $5.28 $5.36 $5.36 57,609
2017-12-18 $5.57 $5.59 $5.46 $5.51 $5.51 12,686
2017-12-15 $5.48 $5.68 $5.43 $5.56 $5.56 22,664
2017-12-14 $5.26 $5.61 $5.26 $5.46 $5.46 24,069
2017-12-13 $5.42 $5.50 $5.26 $5.30 $5.30 30,577
2017-12-12 $5.12 $6.28 $4.98 $5.47 $5.47 187,300
2017-12-11 $4.90 $5.25 $4.80 $5.10 $5.10 20,493
2017-12-08 $4.57 $5.27 $4.57 $4.88 $4.88 59,577
2017-12-07 $5.13 $5.25 $4.34 $4.56 $4.56 40,527
2017-12-06 $6.04 $6.04 $5.00 $5.08 $5.08 50,870
2017-12-05 $6.15 $6.74 $5.97 $6.10 $6.10 114,200
2017-12-04 $5.98 $6.25 $5.95 $6.13 $6.13 56,684
2017-12-01 $6.21 $6.38 $5.86 $6.10 $6.10 49,628
2017-11-30 $6.34 $6.84 $6.00 $6.22 $6.22 47,077
2017-11-29 $6.87 $6.87 $6.00 $6.30 $6.30 70,872
2017-11-28 $8.30 $8.85 $6.45 $6.75 $6.75 602,248
2017-11-27 $6.39 $8.60 $5.85 $8.30 $8.30 843,516
2017-11-24 $5.99 $7.80 $5.66 $6.26 $6.26 517,492
2017-11-22 $5.75 $6.49 $5.51 $6.01 $6.01 94,891
2017-11-21 $6.76 $7.24 $5.88 $5.95 $5.95 320,270
2017-11-20 $4.63 $9.74 $4.27 $7.75 $7.75 3,814,465
2017-11-17 $5.85 $6.57 $4.77 $4.98 $4.98 496,107
2017-11-16 $2.82 $13.96 $2.70 $8.25 $8.25 3,041,953
2017-11-15 $2.13 $2.85 $2.13 $2.47 $2.47 40,979
2017-11-14 $2.07 $2.23 $1.95 $2.07 $2.07 12,894
2017-11-13 $2.04 $2.08 $1.92 $2.02 $2.02 6,998
2017-11-10 $2.39 $2.39 $2.06 $2.10 $2.10 13,891
2017-11-09 $1.90 $3.97 $1.89 $2.29 $2.29 227,400
2017-11-08 $1.90 $1.90 $1.86 $1.86 $1.86 304
2017-11-07 $1.88 $1.88 $1.88 $1.88 $1.88 1,001
2017-11-06 $1.89 $1.90 $1.89 $1.90 $1.90 1,840
2017-11-03 $1.91 $1.91 $1.89 $1.89 $1.89 1,326
2017-11-02 $1.89 $1.89 $1.89 $1.89 $1.89 102
2017-11-01 $1.89 $1.89 $1.89 $1.89 $1.89 11
2017-10-31 $1.89 $1.89 $1.89 $1.89 $1.89 400
2017-10-30 $1.91 $1.91 $1.91 $1.91 $1.91 1,083
2017-10-27 $1.88 $1.88 $1.88 $1.88 $1.88 9
2017-10-26 $1.88 $1.88 $1.88 $1.88 $1.88 0
2017-10-25 $1.92 $1.92 $1.88 $1.88 $1.88 2,042
2017-10-24 $1.86 $1.86 $1.86 $1.86 $1.86 1,008
2017-10-23 $2.00 $2.00 $1.85 $1.85 $1.85 3,102
2017-10-20 $1.98 $2.02 $1.97 $1.98 $1.98 4,672
2017-10-19 $2.06 $2.07 $2.03 $2.03 $2.03 1,730
2017-10-18 $2.08 $2.08 $2.08 $2.08 $2.08 3
2017-10-17 $2.08 $2.08 $2.08 $2.08 $2.08 500
2017-10-16 $1.96 $1.96 $1.96 $1.96 $1.96 46
2017-10-13 $1.85 $1.97 $1.85 $1.96 $1.96 1,610
2017-10-12 $1.97 $2.03 $1.97 $1.99 $1.99 4,056
2017-10-11 $1.97 $1.97 $1.97 $1.97 $1.97 219
2017-10-10 $1.98 $2.02 $1.97 $1.97 $1.97 2,998
2017-10-09 $1.97 $1.97 $1.97 $1.97 $1.97 179
2017-10-06 $2.03 $2.07 $1.98 $1.98 $1.98 6,714
2017-10-05 $2.03 $2.06 $2.03 $2.06 $2.06 3,059
2017-10-04 $2.08 $2.17 $2.05 $2.05 $2.05 8,497
2017-10-03 $2.09 $2.10 $2.08 $2.09 $2.09 2,272
2017-10-02 $2.08 $2.08 $2.08 $2.08 $2.08 81
2017-09-29 $2.08 $2.08 $2.08 $2.08 $2.08 500
2017-09-28 $1.97 $1.97 $1.97 $1.97 $1.97 5
2017-09-27 $2.08 $2.08 $1.97 $1.97 $1.97 2,822
2017-09-26 $2.03 $2.03 $2.03 $2.03 $2.03 4
2017-09-25 $2.03 $2.03 $2.03 $2.03 $2.03 30
2017-09-22 $2.03 $2.03 $2.03 $2.03 $2.03 89
2017-09-21 $2.05 $2.05 $2.01 $2.03 $2.03 3,708
2017-09-20 $2.21 $2.23 $2.08 $2.15 $2.15 5,024
2017-09-19 $2.24 $2.26 $2.19 $2.20 $2.20 4,477
2017-09-18 $2.29 $2.30 $2.29 $2.30 $2.30 585
2017-09-15 $2.28 $2.36 $2.21 $2.36 $2.36 2,260
2017-09-14 $2.06 $2.18 $2.06 $2.18 $2.18 1,298
2017-09-13 $2.08 $2.08 $2.04 $2.08 $2.08 8,011
2017-09-12 $2.01 $2.08 $2.01 $2.08 $2.08 4,210
2017-09-11 $2.04 $2.07 $2.04 $2.07 $2.07 419
2017-09-08 $2.03 $2.03 $2.03 $2.03 $2.03 86
2017-09-07 $2.11 $2.11 $1.97 $2.03 $2.03 5,346
2017-09-06 $2.13 $2.15 $2.11 $2.11 $2.11 2,583
2017-09-05 $2.11 $2.15 $2.11 $2.15 $2.15 310
2017-09-01 $2.20 $2.24 $2.13 $2.24 $2.24 1,203
2017-08-31 $2.57 $2.57 $2.16 $2.26 $2.26 7,500
2017-08-30 $2.46 $2.52 $2.41 $2.41 $2.41 6,613
2017-08-29 $2.46 $2.49 $2.46 $2.49 $2.49 501
2017-08-28 $2.55 $2.55 $2.52 $2.52 $2.52 980
2017-08-25 $2.63 $2.63 $2.63 $2.63 $2.63 99
2017-08-24 $2.63 $2.63 $2.63 $2.63 $2.63 0
2017-08-23 $2.63 $2.63 $2.63 $2.63 $2.63 200
2017-08-22 $2.66 $2.66 $2.50 $2.63 $2.63 5,718
2017-08-21 $2.68 $2.68 $2.68 $2.68 $2.68 14
2017-08-18 $2.68 $2.68 $2.68 $2.68 $2.68 0
2017-08-17 $2.74 $2.81 $2.68 $2.68 $2.68 4,259
2017-08-16 $2.74 $2.80 $2.73 $2.80 $2.80 2,894
2017-08-15 $2.90 $2.90 $2.90 $2.90 $2.90 10
2017-08-14 $2.90 $2.90 $2.89 $2.90 $2.90 1,100
2017-08-11 $2.84 $2.84 $2.84 $2.84 $2.84 213
2017-08-10 $2.92 $2.92 $2.92 $2.92 $2.92 0
2017-08-09 $2.92 $2.92 $2.92 $2.92 $2.92 106
2017-08-08 $2.90 $2.99 $2.90 $2.92 $2.92 1,765
2017-08-07 $2.94 $2.94 $2.94 $2.94 $2.94 1,614
2017-08-04 $2.90 $2.90 $2.90 $2.90 $2.90 110
2017-08-03 $2.90 $2.90 $2.90 $2.90 $2.90 1,000
2017-08-02 $2.91 $2.91 $2.91 $2.91 $2.91 73
2017-08-01 $3.00 $3.00 $2.90 $2.91 $2.91 900
2017-07-31 $2.95 $3.00 $2.93 $3.00 $3.00 3,035
2017-07-28 $2.40 $3.00 $2.39 $2.83 $2.83 5,300
2017-07-27 $2.83 $3.00 $2.68 $3.00 $3.00 2,902
2017-07-26 $2.54 $2.98 $2.54 $2.98 $2.98 5,400
2017-07-25 $2.97 $2.98 $2.97 $2.98 $2.98 461
2017-07-24 $3.09 $3.09 $3.09 $3.09 $3.09 151
2017-07-21 $3.06 $3.47 $2.91 $3.09 $3.09 12,300
2017-07-20 $3.06 $3.06 $3.06 $3.06 $3.06 5
2017-07-19 $3.05 $3.06 $3.05 $3.06 $3.06 2,763
2017-07-18 $3.03 $3.03 $3.03 $3.03 $3.03 188
2017-07-17 $3.03 $3.03 $3.03 $3.03 $3.03 100
2017-07-14 $3.02 $3.02 $3.02 $3.02 $3.02 2,959
2017-07-13 $3.03 $3.04 $3.03 $3.04 $3.04 1,814
2017-07-12 $3.00 $3.00 $3.00 $3.00 $3.00 7
2017-07-11 $3.00 $3.00 $3.00 $3.00 $3.00 82
2017-07-10 $3.00 $3.04 $3.00 $3.00 $3.00 5,899
2017-07-07 $2.99 $2.99 $2.99 $2.99 $2.99 365
2017-07-06 $2.98 $2.98 $2.98 $2.98 $2.98 313
2017-07-05 $2.99 $2.99 $2.98 $2.98 $2.98 1,471
2017-07-03 $2.98 $2.98 $2.97 $2.97 $2.97 403
2017-06-30 $3.06 $3.06 $2.98 $2.99 $2.99 2,408
2017-06-29 $3.00 $3.00 $3.00 $3.00 $3.00 1,318
2017-06-28 $2.83 $2.98 $2.64 $2.92 $2.92 13,673
2017-06-27 $2.95 $2.96 $2.83 $2.85 $2.85 8,420
2017-06-26 $2.98 $3.03 $2.63 $3.03 $3.03 15,966
2017-06-23 $3.10 $3.10 $3.10 $3.10 $3.10 7
2017-06-22 $3.19 $3.20 $3.09 $3.10 $3.10 5,452
2017-06-21 $2.94 $3.14 $2.93 $3.12 $3.12 4,595
2017-06-20 $2.82 $2.93 $2.82 $2.86 $2.86 3,582
2017-06-19 $2.76 $2.76 $2.76 $2.76 $2.76 245
2017-06-16 $2.64 $2.64 $2.64 $2.64 $2.64 601
2017-06-15 $2.62 $2.62 $2.62 $2.62 $2.62 2,260
2017-06-14 $2.60 $2.60 $2.57 $2.59 $2.59 3,811
2017-06-13 $2.56 $2.56 $2.56 $2.56 $2.56 698
2017-06-12 $2.57 $2.57 $2.57 $2.57 $2.57 3,774
2017-06-09 $2.60 $2.60 $2.60 $2.60 $2.60 6
2017-06-08 $2.67 $2.70 $2.52 $2.60 $2.60 7,751
2017-06-07 $2.50 $2.85 $2.50 $2.85 $2.85 3,039
2017-06-06 $2.47 $2.50 $2.47 $2.50 $2.50 1,008
2017-06-05 $2.62 $2.62 $2.46 $2.46 $2.46 8,257
2017-06-02 $2.55 $2.77 $2.45 $2.45 $2.45 4,087
2017-06-01 $2.41 $3.00 $2.41 $2.55 $2.55 3,509
2017-05-31 $2.45 $2.45 $2.42 $2.42 $2.42 1,016
2017-05-30 $2.34 $2.41 $2.34 $2.41 $2.41 780
2017-05-26 $2.72 $2.72 $2.72 $2.72 $2.72 111
2017-05-25 $2.95 $2.95 $2.63 $2.83 $2.83 1,062
2017-05-24 $3.11 $3.11 $2.96 $2.97 $2.97 3,651
2017-05-23 $3.27 $3.30 $2.72 $3.25 $3.25 2,148
2017-05-22 $2.85 $2.85 $2.85 $2.85 $2.85 17
2017-05-19 $2.80 $2.86 $2.80 $2.85 $2.85 8,611
2017-05-18 $2.83 $2.83 $2.83 $2.83 $2.83 7
2017-05-17 $2.81 $2.83 $2.81 $2.83 $2.83 1,660
2017-05-16 $2.74 $2.75 $2.74 $2.75 $2.75 895
2017-05-15 $2.90 $2.90 $2.82 $2.82 $2.82 685
2017-05-12 $3.04 $3.04 $2.64 $2.64 $2.64 881
2017-05-11 $2.80 $2.80 $2.70 $2.70 $2.70 237
2017-05-10 $2.89 $2.89 $2.89 $2.89 $2.89 5
2017-05-09 $2.89 $2.89 $2.89 $2.89 $2.89 173
2017-05-08 $2.89 $2.89 $2.89 $2.89 $2.89 74
2017-05-05 $2.92 $2.92 $2.68 $2.89 $2.89 763
2017-05-04 $2.63 $2.63 $2.59 $2.59 $2.59 310
2017-05-03 $2.52 $2.71 $2.52 $2.71 $2.71 1,151
2017-05-02 $2.82 $2.82 $2.60 $2.60 $2.60 1,639
2017-05-01 $2.97 $3.16 $2.67 $2.93 $2.93 4,400
2017-04-28 $2.85 $3.14 $2.50 $3.00 $3.00 3,887
2017-04-27 $2.35 $3.33 $2.35 $2.80 $2.80 35,619
2017-04-26 $2.41 $2.41 $2.30 $2.31 $2.31 3,454
2017-04-25 $2.35 $2.55 $2.25 $2.25 $2.25 4,435
2017-04-24 $2.36 $2.42 $2.35 $2.40 $2.40 2,582
2017-04-21 $2.46 $2.88 $2.32 $2.50 $2.50 28,788
2017-04-20 $2.42 $2.42 $2.24 $2.26 $2.26 17,363
2017-04-19 $2.49 $2.50 $2.25 $2.35 $2.35 9,026
2017-04-18 $2.61 $2.80 $2.11 $2.31 $2.31 37,480
2017-04-17 $2.63 $3.00 $2.63 $2.71 $2.71 16,464
2017-04-13 $2.91 $2.96 $2.62 $2.82 $2.82 4,097
2017-04-12 $3.10 $3.10 $2.91 $2.92 $2.92 1,952
2017-04-11 $3.08 $3.18 $3.07 $3.14 $3.14 4,744
2017-04-10 $3.04 $3.37 $2.97 $2.97 $2.97 23,692
2017-04-07 $3.29 $3.40 $2.91 $2.98 $2.98 35,656
2017-04-06 $3.28 $3.30 $3.26 $3.26 $3.26 8,569
2017-04-05 $3.23 $3.40 $3.18 $3.22 $3.22 38,228
2017-04-04 $3.07 $3.22 $3.02 $3.09 $3.09 10,821
2017-04-03 $3.00 $3.12 $3.00 $3.12 $3.12 4,038
2017-03-31 $3.21 $3.33 $3.14 $3.15 $3.15 3,552
2017-03-30 $2.95 $3.00 $2.95 $3.00 $3.00 1,176
2017-03-29 $2.95 $3.01 $2.91 $2.91 $2.91 2,262
2017-03-28 $3.35 $3.35 $3.07 $3.08 $3.08 15,681
2017-03-27 $3.36 $3.36 $3.36 $3.36 $3.36 1,718
2017-03-24 $3.72 $3.72 $3.46 $3.46 $3.46 2,315
2017-03-23 $3.64 $3.64 $3.46 $3.46 $3.46 9,162
2017-03-22 $3.70 $3.70 $3.60 $3.60 $3.60 1,393
2017-03-21 $3.64 $3.79 $3.62 $3.79 $3.79 2,072
2017-03-20 $3.76 $3.79 $3.76 $3.79 $3.79 2,102
2017-03-17 $3.88 $3.88 $3.74 $3.75 $3.75 1,803
2017-03-16 $3.88 $3.88 $3.88 $3.88 $3.88 206
2017-03-15 $3.88 $3.88 $3.88 $3.88 $3.88 38
2017-03-14 $3.88 $3.88 $3.88 $3.88 $3.88 500
2017-03-13 $3.85 $3.85 $3.85 $3.85 $3.85 101
2017-03-10 $3.78 $3.85 $3.74 $3.85 $3.85 1,041
2017-03-09 $3.78 $3.88 $3.70 $3.83 $3.83 5,123
2017-03-08 $3.89 $3.89 $3.89 $3.89 $3.89 9
2017-03-07 $3.88 $3.89 $3.88 $3.89 $3.89 545
2017-03-06 $3.90 $3.90 $3.90 $3.90 $3.90 202
2017-03-03 $4.02 $4.02 $3.98 $3.98 $3.98 691
2017-03-02 $4.10 $4.10 $3.90 $3.90 $3.90 422
2017-03-01 $4.14 $4.14 $3.91 $3.93 $3.93 1,055
2017-02-28 $3.99 $4.18 $3.93 $4.14 $4.14 2,961
2017-02-27 $4.03 $4.18 $4.01 $4.18 $4.18 1,868
2017-02-24 $4.00 $4.00 $3.85 $3.99 $3.99 2,584
2017-02-23 $4.07 $4.07 $3.81 $3.87 $3.87 3,472
2017-02-22 $4.05 $4.20 $3.77 $4.00 $4.00 11,362
2017-02-21 $3.77 $4.09 $3.75 $3.91 $3.91 20,716
2017-02-17 $3.87 $3.87 $3.87 $3.87 $3.87 198
2017-02-16 $3.91 $3.91 $3.62 $3.91 $3.91 2,905
2017-02-15 $4.07 $4.10 $3.85 $3.85 $3.85 16,213
2017-02-14 $4.00 $4.06 $3.85 $3.85 $3.85 13,258
2017-02-13 $3.85 $4.00 $3.85 $3.97 $3.97 4,419
2017-02-10 $3.97 $4.17 $3.85 $3.87 $3.87 5,777
2017-02-09 $3.94 $4.20 $3.88 $3.88 $3.88 30,455
2017-02-08 $3.91 $3.91 $3.91 $3.91 $3.91 530
2017-02-07 $3.88 $4.01 $3.87 $3.96 $3.96 13,928
2017-02-06 $3.88 $3.96 $3.86 $3.87 $3.87 12,563
2017-02-03 $3.93 $3.93 $3.86 $3.88 $3.88 5,772
2017-02-02 $3.90 $3.95 $3.89 $3.93 $3.93 2,987
2017-02-01 $3.94 $4.03 $3.85 $3.85 $3.85 29,748
2017-01-31 $3.91 $4.00 $3.87 $3.88 $3.88 3,961
2017-01-30 $3.98 $4.04 $3.90 $3.91 $3.91 5,036
2017-01-27 $4.10 $4.37 $3.85 $3.97 $3.97 50,784
2017-01-26 $3.87 $4.37 $3.87 $4.25 $4.25 40,318
2017-01-25 $3.95 $4.05 $3.85 $3.87 $3.87 8,186
2017-01-24 $4.04 $4.15 $3.86 $3.96 $3.96 12,067
2017-01-23 $3.90 $4.37 $3.86 $3.96 $3.96 11,358
2017-01-20 $3.99 $4.06 $3.70 $4.04 $4.04 12,694
2017-01-19 $3.94 $4.27 $3.85 $4.16 $4.16 17,206
2017-01-18 $4.10 $4.59 $3.81 $3.91 $3.91 41,055
2017-01-17 $3.93 $5.94 $3.93 $4.14 $4.14 347,762
2017-01-13 $3.75 $5.25 $3.75 $3.81 $3.81 95,901
2017-01-12 $3.58 $3.70 $3.52 $3.58 $3.58 3,014
2017-01-11 $3.62 $3.71 $3.54 $3.63 $3.63 8,134
2017-01-10 $3.53 $3.53 $3.52 $3.52 $3.52 2,310
2017-01-09 $3.67 $3.67 $3.53 $3.53 $3.53 481
2017-01-06 $3.60 $3.60 $3.60 $3.60 $3.60 10
2017-01-05 $3.86 $3.88 $3.60 $3.60 $3.60 4,034
2017-01-04 $3.71 $3.71 $3.71 $3.71 $3.71 45
2017-01-03 $3.71 $3.71 $3.71 $3.71 $3.71 222
2016-12-30 $3.50 $3.78 $3.45 $3.78 $3.78 1,686
2016-12-29 $3.65 $3.96 $3.25 $3.80 $3.80 10,635
2016-12-28 $3.70 $3.70 $3.66 $3.67 $3.67 1,636
2016-12-27 $3.89 $3.90 $3.65 $3.65 $3.65 3,917
2016-12-23 $4.14 $4.16 $3.94 $3.94 $3.94 4,100
2016-12-22 $4.12 $4.30 $4.12 $4.29 $4.29 1,169
2016-12-21 $4.57 $4.70 $3.87 $4.08 $4.08 5,169
2016-12-20 $3.78 $4.80 $3.78 $4.64 $4.64 4,997
2016-12-19 $3.60 $3.84 $3.60 $3.84 $3.84 729
2016-12-16 $3.71 $4.00 $3.62 $3.95 $3.95 7,150
2016-12-15 $4.07 $4.20 $3.98 $3.98 $3.98 2,803
2016-12-14 $3.98 $4.20 $3.75 $4.09 $4.09 18,241
2016-12-13 $3.75 $3.75 $3.52 $3.61 $3.61 2,130
2016-12-12 $3.68 $4.00 $3.68 $3.80 $3.80 1,257
2016-12-09 $3.69 $3.69 $3.69 $3.69 $3.69 34
2016-12-08 $3.73 $3.73 $3.69 $3.69 $3.69 504
2016-12-07 $4.80 $4.80 $3.45 $3.51 $3.51 20,150
2016-12-06 $3.75 $3.75 $3.75 $3.75 $3.75 224
2016-12-05 $4.24 $4.24 $4.24 $4.24 $4.24 0
2016-12-02 $4.24 $4.24 $4.24 $4.24 $4.24 272
2016-12-01 $3.61 $3.96 $3.61 $3.96 $3.96 416
2016-11-30 $4.27 $4.54 $3.85 $3.85 $3.85 605
2016-11-29 $4.50 $4.50 $4.50 $4.50 $4.50 44
2016-11-28 $4.50 $4.50 $4.50 $4.50 $4.50 1
2016-11-25 $4.50 $4.50 $4.50 $4.50 $4.50 124
2016-11-23 $4.74 $4.74 $4.74 $4.74 $4.74 133
2016-11-22 $4.74 $4.74 $4.74 $4.74 $4.74 151
2016-11-21 $4.59 $4.95 $4.59 $4.89 $4.89 525
2016-11-18 $3.81 $4.46 $3.81 $4.22 $4.22 490
2016-11-17 $4.05 $4.30 $4.05 $4.12 $4.12 810
2016-11-16 $3.92 $4.98 $3.85 $4.10 $4.10 3,613
2016-11-15 $4.68 $5.21 $4.35 $4.35 $4.35 7,012
2016-11-14 $3.53 $4.74 $3.53 $4.46 $4.46 13,215
2016-11-11 $3.50 $3.52 $3.44 $3.52 $3.52 1,200
2016-11-10 $3.53 $3.53 $3.53 $3.53 $3.53 46
2016-11-09 $3.53 $3.53 $3.53 $3.53 $3.53 13
2016-11-08 $3.53 $3.53 $3.53 $3.53 $3.53 64
2016-11-07 $3.52 $3.53 $3.52 $3.53 $3.53 1,388
2016-11-04 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-11-03 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-11-02 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-11-01 $3.90 $3.90 $3.90 $3.90 $3.90 100
2016-10-31 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-10-28 $3.90 $3.90 $3.90 $3.90 $3.90 5
2016-10-27 $3.90 $3.90 $3.90 $3.90 $3.90 2,000
2016-10-26 $3.90 $3.90 $3.90 $3.90 $3.90 1,000
2016-10-25 $3.90 $3.90 $3.90 $3.90 $3.90 140
2016-10-24 $4.38 $4.47 $3.91 $3.91 $3.91 1,620
2016-10-21 $3.99 $3.99 $3.99 $3.99 $3.99 0
2016-10-20 $3.99 $3.99 $3.92 $3.99 $3.99 3,203
2016-10-19 $3.79 $3.79 $3.79 $3.79 $3.79 207
2016-10-18 $3.90 $3.90 $3.66 $3.68 $3.68 410
2016-10-17 $3.97 $3.97 $3.97 $3.97 $3.97 186
2016-10-14 $4.10 $4.10 $3.74 $4.00 $4.00 5,793
2016-10-13 $4.07 $4.07 $4.07 $4.07 $4.07 225
2016-10-12 $4.20 $4.20 $4.20 $4.20 $4.20 351
2016-10-11 $4.21 $4.29 $4.18 $4.20 $4