Santos Ltd (SSLZY) Exchange: PINK

  1. Overview
  2. Santos Ltd (SSLZY)

Data as of May 2, 2025

$3.88 ($0.12) 3.19%

Santos Ltd - Daily Information
Click for more stock information on Santos Ltd.
Daily Information Data
Date May 2, 2025
Open $3.90
Previous Close $3.88
High $3.91
Low $3.86
Adjusted Open $3.90
Previous Adjusted Close $3.88
Adjusted High $3.91
Adjusted Low $3.86

About Santos Ltd (SSLZY)

Santos Ltd ADR

Invest in Santos Ltd (SSLZY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Santos Ltd (SSLZY)

Date Open High Low Close Adj.Close Volume
2025-05-02 $3.90 $3.91 $3.86 $3.88 $3.88 130,828
2025-05-01 $3.80 $3.84 $3.73 $3.76 $3.76 389,345
2025-04-30 $3.78 $3.83 $3.77 $3.82 $3.82 319,904
2025-04-29 $3.91 $3.91 $3.86 $3.87 $3.87 103,842
2025-04-28 $3.84 $3.85 $3.80 $3.82 $3.82 467,715
2025-04-25 $3.79 $3.90 $3.75 $3.80 $3.80 79,599
2025-04-24 $3.74 $3.88 $3.73 $3.79 $3.79 336,011
2025-04-23 $3.76 $3.81 $3.71 $3.75 $3.75 121,398
2025-04-22 $3.72 $3.72 $3.52 $3.59 $3.59 616,955
2025-04-21 $3.65 $3.65 $3.43 $3.56 $3.56 583,890
2025-04-17 $3.62 $3.66 $3.57 $3.63 $3.63 381,023
2025-04-16 $3.57 $3.57 $3.47 $3.50 $3.50 376,921
2025-04-15 $3.49 $3.68 $3.49 $3.59 $3.59 799,537
2025-04-14 $3.41 $3.69 $3.41 $3.57 $3.57 907,229
2025-04-11 $3.46 $3.59 $3.30 $3.50 $3.50 870,351
2025-04-10 $3.51 $3.51 $3.33 $3.39 $3.39 968,391
2025-04-09 $3.23 $3.65 $3.19 $3.64 $3.64 1,764,003
2025-04-08 $3.45 $3.48 $3.24 $3.26 $3.26 995,088
2025-04-07 $3.44 $3.44 $3.17 $3.25 $3.25 1,475,518
2025-04-04 $3.57 $3.57 $3.37 $3.41 $3.41 408,085
2025-04-03 $4.10 $4.11 $4.01 $4.05 $4.05 391,129
2025-04-02 $4.24 $4.39 $4.20 $4.25 $4.25 245,807
2025-04-01 $4.41 $4.41 $4.20 $4.24 $4.24 484,120
2025-03-31 $4.13 $4.20 $4.13 $4.20 $4.20 175,665
2025-03-28 $4.34 $4.34 $4.19 $4.21 $4.21 72,947
2025-03-27 $4.20 $4.20 $4.16 $4.20 $4.20 253,085
2025-03-26 $4.19 $4.21 $4.13 $4.16 $4.16 238,566
2025-03-25 $4.05 $4.14 $4.05 $4.12 $4.12 369,223
2025-03-24 $4.23 $4.23 $4.02 $4.06 $4.06 355,700
2025-03-21 $4.00 $4.05 $4.00 $4.05 $4.05 363,410
2025-03-20 $4.03 $4.23 $4.03 $4.04 $4.04 90,059
2025-03-19 $4.02 $4.05 $3.97 $4.05 $4.05 166,859
2025-03-18 $4.04 $4.04 $3.94 $3.98 $3.98 574,976
2025-03-17 $4.00 $4.02 $3.94 $3.98 $3.98 664,717
2025-03-14 $3.91 $3.95 $3.88 $3.95 $3.95 428,024
2025-03-13 $3.76 $3.91 $3.76 $3.82 $3.82 220,424
2025-03-12 $3.90 $3.90 $3.82 $3.87 $3.87 422,070
2025-03-11 $3.78 $3.85 $3.77 $3.82 $3.82 537,288
2025-03-10 $3.71 $3.86 $3.71 $3.75 $3.75 1,854,881
2025-03-07 $3.70 $3.81 $3.70 $3.76 $3.76 1,875,143
2025-03-06 $3.72 $3.90 $3.72 $3.78 $3.78 575,316
2025-03-05 $3.88 $3.91 $3.81 $3.89 $3.89 349,039
2025-03-04 $3.94 $3.94 $3.84 $3.93 $3.93 186,762
2025-03-03 $4.06 $4.13 $3.97 $4.00 $4.00 649,602
2025-02-28 $4.12 $4.12 $4.05 $4.09 $3.99 323,538
2025-02-27 $4.15 $4.15 $4.11 $4.11 $4.01 152,577
2025-02-26 $4.15 $4.15 $4.09 $4.10 $4.00 208,579
2025-02-25 $4.20 $4.20 $4.03 $4.09 $3.99 378,983
2025-02-24 $4.12 $4.25 $4.07 $4.10 $4.00 553,466
2025-02-21 $4.10 $4.28 $4.10 $4.18 $4.18 102,802
2025-02-20 $4.45 $4.45 $4.20 $4.30 $4.30 337,253
2025-02-19 $4.13 $4.17 $4.09 $4.10 $4.10 299,769
2025-02-18 $4.45 $4.45 $4.19 $4.20 $4.20 1,891,114
2025-02-14 $4.40 $4.40 $4.33 $4.37 $4.37 204,141
2025-02-13 $4.39 $4.42 $4.39 $4.41 $4.41 215,725
2025-02-12 $4.40 $4.40 $4.33 $4.38 $4.38 183,930
2025-02-11 $4.35 $4.42 $4.35 $4.40 $4.40 155,248
2025-02-10 $4.57 $4.57 $4.25 $4.39 $4.39 299,438
2025-02-07 $4.41 $4.41 $4.30 $4.34 $4.34 436,608
2025-02-06 $4.41 $4.46 $4.39 $4.39 $4.39 117,271
2025-02-05 $4.28 $4.50 $4.28 $4.45 $4.45 361,961
2025-02-04 $4.25 $4.47 $4.25 $4.44 $4.44 184,568
2025-02-03 $4.39 $4.45 $4.39 $4.41 $4.41 266,151
2025-01-31 $4.25 $4.53 $4.25 $4.41 $4.41 183,093
2025-01-30 $4.52 $4.55 $4.47 $4.55 $4.55 190,295
2025-01-29 $4.45 $4.55 $4.39 $4.45 $4.45 191,319
2025-01-28 $4.40 $4.56 $4.40 $4.46 $4.46 292,036
2025-01-27 $4.50 $4.57 $4.46 $4.49 $4.49 183,573
2025-01-24 $4.53 $4.67 $4.52 $4.54 $4.54 266,827
2025-01-23 $4.50 $4.64 $4.50 $4.57 $4.57 285,137
2025-01-22 $4.65 $4.67 $4.50 $4.62 $4.62 550,264
2025-01-21 $4.36 $4.60 $4.31 $4.52 $4.52 237,020
2025-01-17 $4.53 $4.81 $4.53 $4.65 $4.65 220,897
2025-01-16 $4.35 $4.79 $4.35 $4.56 $4.56 662,404
2025-01-15 $4.94 $5.01 $4.50 $4.61 $4.61 405,359
2025-01-14 $4.51 $4.52 $4.41 $4.49 $4.49 837,540
2025-01-13 $4.47 $4.55 $4.43 $4.47 $4.47 534,229
2025-01-10 $4.25 $4.48 $4.25 $4.48 $4.48 222,198
2025-01-08 $4.35 $4.50 $4.33 $4.40 $4.40 399,760
2025-01-07 $4.48 $4.54 $4.40 $4.43 $4.43 720,789
2025-01-06 $4.52 $4.52 $4.35 $4.37 $4.37 545,972
2025-01-03 $4.37 $4.45 $4.29 $4.44 $4.44 452,393
2025-01-02 $4.26 $4.28 $4.23 $4.24 $4.24 268,459
2024-12-31 $3.99 $4.21 $3.99 $4.18 $4.18 301,905
2024-12-30 $3.99 $4.20 $3.99 $4.14 $4.14 862,133
2024-12-27 $4.04 $4.09 $4.04 $4.08 $4.08 398,795
2024-12-26 $4.10 $4.12 $4.05 $4.07 $4.07 611,164
2024-12-24 $3.96 $4.10 $3.96 $4.10 $4.10 126,170
2024-12-23 $4.05 $4.10 $3.98 $4.09 $4.09 1,780,578
2024-12-20 $3.92 $4.07 $3.92 $4.03 $4.03 1,103,793
2024-12-19 $3.96 $3.98 $3.90 $3.92 $3.92 1,398,710
2024-12-18 $3.99 $4.07 $3.92 $3.92 $3.92 468,128
2024-12-17 $4.15 $4.15 $4.01 $4.03 $4.03 498,842
2024-12-16 $4.15 $4.15 $4.04 $4.06 $4.06 1,579,899
2024-12-13 $4.05 $4.12 $4.05 $4.09 $4.09 207,179
2024-12-12 $4.08 $4.29 $4.04 $4.05 $4.05 606,783
2024-12-11 $3.97 $4.17 $3.97 $4.15 $4.15 349,066
2024-12-10 $4.06 $4.23 $4.06 $4.18 $4.18 419,947
2024-12-09 $4.24 $4.25 $4.19 $4.19 $4.19 823,304
2024-12-06 $4.19 $4.20 $4.13 $4.13 $4.13 342,120
2024-12-05 $4.12 $4.36 $4.12 $4.27 $4.27 506,814
2024-12-04 $4.15 $4.35 $4.15 $4.29 $4.29 294,717
2024-12-03 $4.21 $4.38 $4.21 $4.32 $4.32 708,393
2024-12-02 $4.31 $4.35 $4.28 $4.30 $4.30 472,356
2024-11-29 $4.31 $4.35 $4.31 $4.35 $4.35 112,756
2024-11-27 $4.36 $4.36 $4.33 $4.35 $4.35 354,674
2024-11-26 $4.09 $4.33 $4.09 $4.29 $4.29 298,414
2024-11-25 $4.60 $4.60 $4.43 $4.47 $4.47 397,260
2024-11-22 $4.51 $4.56 $4.48 $4.52 $4.52 346,707
2024-11-21 $4.47 $4.49 $4.43 $4.49 $4.49 581,249
2024-11-20 $4.57 $4.57 $4.35 $4.42 $4.42 369,238
2024-11-19 $4.44 $4.52 $4.39 $4.44 $4.44 526,194
2024-11-18 $4.49 $4.57 $4.41 $4.51 $4.51 1,195,063
2024-11-15 $4.22 $4.37 $4.18 $4.31 $4.31 494,902
2024-11-14 $4.36 $4.49 $4.29 $4.32 $4.32 634,204
2024-11-13 $4.31 $4.39 $4.28 $4.39 $4.39 821,728
2024-11-12 $4.30 $4.40 $4.30 $4.37 $4.37 756,084
2024-11-11 $4.40 $4.41 $4.35 $4.35 $4.35 460,371
2024-11-08 $4.42 $4.45 $4.35 $4.42 $4.42 341,882
2024-11-07 $4.33 $4.54 $4.33 $4.51 $4.51 633,192
2024-11-06 $4.31 $4.35 $4.30 $4.34 $4.34 141,186
2024-11-05 $4.47 $4.50 $4.44 $4.47 $4.47 490,605
2024-11-04 $4.47 $4.48 $4.43 $4.44 $4.44 414,567
2024-11-01 $4.47 $4.49 $4.42 $4.42 $4.42 208,433
2024-10-31 $4.43 $4.44 $4.36 $4.39 $4.39 439,341
2024-10-30 $4.65 $4.65 $4.43 $4.47 $4.47 225,280
2024-10-29 $4.46 $4.48 $4.43 $4.44 $4.44 418,756
2024-10-28 $4.46 $4.52 $4.46 $4.51 $4.51 244,195
2024-10-25 $4.56 $4.60 $4.53 $4.56 $4.56 252,652
2024-10-24 $4.59 $4.59 $4.53 $4.55 $4.55 261,814
2024-10-23 $4.61 $4.61 $4.51 $4.52 $4.52 214,688
2024-10-22 $4.61 $4.64 $4.60 $4.61 $4.61 151,187
2024-10-21 $4.66 $4.68 $4.58 $4.65 $4.65 275,178
2024-10-18 $4.46 $4.61 $4.46 $4.56 $4.56 148,288
2024-10-17 $4.63 $4.65 $4.60 $4.62 $4.62 528,072
2024-10-16 $4.62 $4.64 $4.60 $4.60 $4.60 182,340
2024-10-15 $4.71 $4.74 $4.66 $4.68 $4.68 117,433
2024-10-14 $4.79 $4.82 $4.78 $4.81 $4.81 103,384
2024-10-11 $4.85 $4.87 $4.84 $4.86 $4.86 123,692
2024-10-10 $4.65 $4.84 $4.65 $4.84 $4.84 140,085
2024-10-09 $4.80 $4.80 $4.72 $4.72 $4.72 78,925
2024-10-08 $4.85 $4.86 $4.81 $4.82 $4.82 159,183
2024-10-07 $4.93 $4.96 $4.91 $4.91 $4.91 95,416
2024-10-04 $4.93 $4.96 $4.92 $4.94 $4.94 83,575
2024-10-03 $4.87 $4.89 $4.85 $4.87 $4.87 87,441
2024-10-02 $4.93 $4.93 $4.86 $4.89 $4.89 98,596
2024-10-01 $5.02 $5.02 $4.73 $4.76 $4.76 144,363
2024-09-30 $4.75 $4.80 $4.74 $4.76 $4.76 532,734
2024-09-27 $4.71 $4.78 $4.63 $4.68 $4.68 136,542
2024-09-26 $4.80 $4.85 $4.70 $4.71 $4.71 250,687
2024-09-25 $4.75 $4.84 $4.75 $4.76 $4.76 109,958
2024-09-24 $4.88 $4.89 $4.81 $4.82 $4.82 162,007
2024-09-23 $4.81 $4.81 $4.77 $4.80 $4.80 195,660
2024-09-20 $4.75 $4.84 $4.68 $4.76 $4.76 188,593
2024-09-19 $4.66 $4.81 $4.66 $4.78 $4.78 207,222
2024-09-18 $4.72 $4.76 $4.68 $4.69 $4.69 103,546
2024-09-17 $4.65 $4.80 $4.65 $4.67 $4.67 235,210
2024-09-16 $4.54 $4.68 $4.54 $4.67 $4.67 625,943
2024-09-13 $4.66 $4.68 $4.56 $4.59 $4.59 374,720
2024-09-12 $4.45 $4.78 $4.45 $4.61 $4.61 1,210,565
2024-09-11 $4.53 $4.55 $4.40 $4.49 $4.49 676,534
2024-09-10 $4.45 $4.75 $4.45 $4.50 $4.50 786,727
2024-09-09 $4.60 $4.65 $4.56 $4.59 $4.59 764,712
2024-09-06 $4.61 $4.73 $4.54 $4.59 $4.59 213,522
2024-09-05 $4.86 $4.86 $4.75 $4.81 $4.81 228,668
2024-09-04 $4.70 $4.86 $4.70 $4.81 $4.81 171,650
2024-09-03 $4.95 $5.10 $4.85 $4.85 $4.85 92,449
2024-08-30 $5.25 $5.26 $5.10 $5.24 $5.24 58,588
2024-08-29 $5.13 $5.45 $5.13 $5.18 $5.18 46,685
2024-08-28 $5.33 $5.48 $5.33 $5.45 $5.45 67,593
2024-08-27 $5.20 $5.59 $5.20 $5.38 $5.38 47,544
2024-08-26 $5.29 $5.45 $5.16 $5.39 $5.39 56,159
2024-08-23 $5.09 $5.39 $5.04 $5.38 $5.38 71,122
2024-08-22 $5.13 $5.17 $5.03 $5.03 $5.03 78,942
2024-08-21 $5.06 $5.22 $4.93 $5.14 $5.14 57,498
2024-08-20 $5.15 $5.40 $5.15 $5.39 $5.39 161,611
2024-08-19 $5.19 $5.35 $5.02 $5.35 $5.35 92,412
2024-08-16 $5.23 $5.35 $5.15 $5.26 $5.26 53,548
2024-08-15 $5.15 $5.17 $5.12 $5.17 $5.17 103,961
2024-08-14 $5.17 $5.17 $5.11 $5.11 $5.11 86,267
2024-08-13 $5.30 $5.30 $5.00 $5.17 $5.17 177,801
2024-08-12 $5.03 $5.22 $4.83 $5.07 $5.07 135,542
2024-08-09 $5.02 $5.14 $5.02 $5.14 $5.14 290,582
2024-08-08 $4.81 $5.18 $4.81 $5.18 $5.18 230,988
2024-08-07 $4.87 $5.13 $4.87 $5.13 $5.13 302,081
2024-08-06 $4.73 $5.05 $4.73 $5.04 $5.04 625,853
2024-08-05 $5.01 $5.01 $4.86 $4.89 $4.89 110,667
2024-08-02 $5.14 $5.20 $5.03 $5.03 $5.03 70,324
2024-08-01 $5.29 $5.30 $5.15 $5.15 $5.15 59,099
2024-07-31 $5.39 $5.39 $5.13 $5.27 $5.27 44,983
2024-07-30 $5.16 $5.27 $5.13 $5.24 $5.24 60,444
2024-07-29 $4.93 $5.17 $4.93 $5.17 $5.17 96,187
2024-07-26 $4.92 $5.20 $4.92 $5.11 $5.11 53,690
2024-07-25 $5.07 $5.20 $5.07 $5.15 $5.15 82,771
2024-07-24 $5.26 $5.32 $5.16 $5.16 $5.16 46,490
2024-07-23 $5.33 $5.35 $5.30 $5.31 $5.31 47,252
2024-07-22 $5.41 $5.48 $5.34 $5.35 $5.35 47,827
2024-07-19 $5.35 $5.43 $5.32 $5.35 $5.35 134,132
2024-07-18 $5.40 $5.48 $5.32 $5.37 $5.37 85,191
2024-07-17 $5.40 $5.48 $5.34 $5.43 $5.43 43,924
2024-07-16 $5.37 $5.44 $5.32 $5.33 $5.33 139,604
2024-07-15 $5.40 $5.43 $5.34 $5.43 $5.43 36,315
2024-07-12 $5.50 $5.50 $5.37 $5.40 $5.40 37,177
2024-07-11 $5.16 $5.38 $5.16 $5.37 $5.37 61,410
2024-07-10 $5.33 $5.35 $5.30 $5.35 $5.35 35,635
2024-07-09 $5.38 $5.38 $5.25 $5.35 $5.35 24,533
2024-07-08 $5.28 $5.29 $5.23 $5.24 $5.24 52,826
2024-07-05 $5.24 $5.38 $5.24 $5.38 $5.38 59,097
2024-07-03 $4.95 $5.19 $4.95 $5.15 $5.15 66,735
2024-07-02 $5.17 $5.17 $5.08 $5.09 $5.09 56,117
2024-07-01 $5.09 $5.11 $5.05 $5.10 $5.10 63,603
2024-06-28 $5.08 $5.10 $5.04 $5.04 $5.04 71,115
2024-06-27 $5.11 $5.13 $5.06 $5.10 $5.10 43,561
2024-06-26 $5.01 $5.02 $4.97 $5.00 $5.00 71,629
2024-06-25 $5.04 $5.05 $5.01 $5.01 $5.01 65,383
2024-06-24 $5.06 $5.18 $4.98 $5.03 $5.03 71,616
2024-06-21 $5.02 $5.05 $4.98 $5.05 $5.05 102,554
2024-06-20 $4.78 $5.01 $4.78 $4.93 $4.93 83,201
2024-06-18 $4.67 $5.01 $4.67 $4.90 $4.90 297,405
2024-06-17 $4.90 $4.95 $4.87 $4.92 $4.92 109,736
2024-06-14 $4.97 $4.97 $4.91 $4.97 $4.97 69,834
2024-06-13 $4.79 $5.15 $4.79 $5.03 $5.03 80,232
2024-06-12 $5.06 $5.16 $5.05 $5.14 $5.14 49,012
2024-06-11 $4.97 $5.00 $4.92 $4.99 $4.99 85,085
2024-06-10 $4.97 $5.05 $4.95 $5.05 $5.05 82,910
2024-06-07 $5.03 $5.23 $4.83 $4.98 $4.98 41,352
2024-06-06 $4.92 $5.07 $4.84 $5.07 $5.07 47,993
2024-06-05 $5.03 $5.08 $5.03 $5.08 $5.08 64,406
2024-06-04 $5.03 $5.04 $5.00 $5.01 $5.01 130,311
2024-06-03 $5.03 $5.25 $5.03 $5.12 $5.12 74,049
2024-05-31 $5.15 $5.18 $5.06 $5.10 $5.10 111,200
2024-05-30 $4.86 $5.14 $4.86 $5.06 $5.06 367,408
2024-05-29 $5.21 $5.21 $5.06 $5.10 $5.10 49,938
2024-05-28 $5.20 $5.21 $5.15 $5.20 $5.20 70,178
2024-05-24 $5.19 $5.19 $5.13 $5.16 $5.16 55,615
2024-05-23 $4.89 $5.14 $4.89 $5.08 $5.08 120,469
2024-05-22 $5.13 $5.17 $5.06 $5.08 $5.08 147,887
2024-05-21 $5.17 $5.21 $5.17 $5.21 $5.21 43,627
2024-05-20 $5.15 $5.18 $5.10 $5.16 $5.16 42,623
2024-05-17 $5.08 $5.13 $5.05 $5.13 $5.13 39,892
2024-05-16 $5.14 $5.17 $5.11 $5.17 $5.17 79,457
2024-05-15 $5.13 $5.23 $5.11 $5.22 $5.22 47,486
2024-05-14 $5.15 $5.18 $5.13 $5.16 $5.16 66,489
2024-05-13 $5.18 $5.23 $5.13 $5.20 $5.20 197,069
2024-05-10 $5.11 $5.24 $5.11 $5.20 $5.20 209,044
2024-05-09 $5.05 $5.15 $5.05 $5.14 $5.14 105,886
2024-05-08 $5.07 $5.10 $5.01 $5.07 $5.07 79,465
2024-05-07 $5.08 $5.08 $5.00 $5.02 $5.02 143,728
2024-05-06 $5.02 $5.03 $4.96 $4.98 $4.98 82,490
2024-05-03 $4.99 $4.99 $4.94 $4.97 $4.97 75,310
2024-05-02 $4.90 $4.95 $4.85 $4.93 $4.93 105,262
2024-05-01 $4.90 $4.92 $4.83 $4.88 $4.88 62,273
2024-04-30 $4.98 $5.00 $4.91 $4.92 $4.92 124,700
2024-04-29 $5.06 $5.06 $5.00 $5.04 $5.04 124,969
2024-04-26 $5.06 $5.08 $5.01 $5.04 $5.04 100,756
2024-04-25 $4.93 $5.00 $4.93 $5.00 $5.00 167,303
2024-04-24 $4.84 $5.04 $4.84 $5.03 $5.03 107,165
2024-04-23 $4.78 $5.04 $4.78 $5.02 $5.02 111,928
2024-04-22 $5.08 $5.08 $4.96 $5.03 $5.03 77,583
2024-04-19 $5.14 $5.14 $5.01 $5.07 $5.07 65,314
2024-04-18 $4.93 $4.98 $4.92 $4.92 $4.92 120,252
2024-04-17 $5.00 $5.02 $4.92 $4.97 $4.97 160,308
2024-04-16 $4.96 $4.96 $4.87 $4.94 $4.94 223,082
2024-04-15 $5.01 $5.15 $5.01 $5.07 $5.07 268,662
2024-04-12 $5.00 $5.07 $4.99 $5.00 $5.00 70,366
2024-04-11 $5.05 $5.10 $5.02 $5.09 $5.09 132,497
2024-04-10 $4.99 $5.01 $4.94 $4.95 $4.95 65,459
2024-04-09 $5.10 $5.11 $5.02 $5.05 $5.05 72,469
2024-04-08 $5.00 $5.22 $5.00 $5.21 $5.21 69,937
2024-04-05 $5.21 $5.22 $5.17 $5.21 $5.21 69,937
2024-04-04 $5.12 $5.17 $5.10 $5.10 $5.10 75,725
2024-04-03 $4.98 $5.11 $4.98 $5.08 $5.08 70,049
2024-04-02 $5.19 $5.19 $5.03 $5.08 $5.08 70,049
2024-04-01 $4.83 $5.21 $4.83 $5.02 $5.02 147,789
2024-03-28 $5.13 $5.13 $5.01 $5.01 $5.01 81,969
2024-03-27 $5.00 $5.02 $4.96 $5.01 $5.01 102,064
2024-03-26 $4.95 $4.99 $4.88 $4.89 $4.89 207,617
2024-03-25 $4.76 $5.00 $4.76 $4.93 $4.93 159,936
2024-03-22 $4.88 $4.91 $4.85 $4.87 $4.87 93,897
2024-03-21 $4.91 $4.91 $4.85 $4.91 $4.91 83,984
2024-03-20 $4.70 $4.90 $4.70 $4.90 $4.90 100,136
2024-03-19 $4.99 $4.99 $4.82 $4.84 $4.84 170,748
2024-03-18 $4.80 $4.80 $4.76 $4.77 $4.77 142,101
2024-03-15 $4.78 $4.80 $4.75 $4.75 $4.75 184,602
2024-03-14 $4.69 $4.70 $4.65 $4.65 $4.65 247,372
2024-03-13 $4.90 $4.90 $4.69 $4.71 $4.71 96,203
2024-03-12 $4.63 $4.68 $4.63 $4.63 $4.63 141,118
2024-03-11 $4.91 $4.91 $4.62 $4.69 $4.69 186,975
2024-03-08 $4.79 $4.81 $4.71 $4.71 $4.71 119,555
2024-03-07 $4.87 $4.87 $4.75 $4.79 $4.79 233,227
2024-03-06 $4.68 $4.74 $4.68 $4.69 $4.69 248,126
2024-03-05 $4.72 $4.75 $4.66 $4.67 $4.67 168,023
2024-03-04 $4.91 $4.91 $4.55 $4.68 $4.68 160,113
2024-03-01 $4.74 $4.75 $4.70 $4.75 $4.75 158,816
2024-02-29 $4.81 $4.81 $4.67 $4.73 $4.56 310,606
2024-02-28 $4.79 $4.82 $4.70 $4.81 $4.64 121,886
2024-02-27 $4.77 $4.80 $4.61 $4.69 $4.52 182,505
2024-02-26 $4.75 $4.75 $4.65 $4.69 $4.52 194,011
2024-02-23 $4.85 $4.90 $4.73 $4.81 $4.64 280,582
2024-02-22 $4.84 $4.90 $4.80 $4.80 $4.63 120,342
2024-02-21 $4.99 $4.99 $4.81 $4.90 $4.73 188,004
2024-02-20 $5.04 $5.04 $4.79 $4.86 $4.69 230,986
2024-02-16 $4.75 $4.99 $4.75 $4.87 $4.70 113,865
2024-02-15 $4.91 $4.94 $4.85 $4.90 $4.73 165,163
2024-02-14 $4.85 $4.87 $4.80 $4.80 $4.63 173,963
2024-02-13 $4.76 $4.78 $4.72 $4.78 $4.61 139,671
2024-02-12 $4.77 $4.85 $4.76 $4.80 $4.63 150,532
2024-02-09 $4.83 $4.85 $4.80 $4.82 $4.64 156,135
2024-02-08 $4.84 $4.86 $4.82 $4.86 $4.69 126,595
2024-02-07 $4.88 $4.90 $4.84 $4.90 $4.73 95,723
2024-02-06 $5.17 $5.23 $5.13 $5.22 $5.03 155,629
2024-02-05 $5.01 $5.12 $5.01 $5.12 $4.94 165,482
2024-02-02 $5.11 $5.14 $5.09 $5.09 $4.91 97,080
2024-02-01 $5.13 $5.16 $5.03 $5.05 $4.87 93,021
2024-01-31 $5.20 $5.22 $5.09 $5.10 $4.92 67,592
2024-01-30 $5.16 $5.20 $5.13 $5.20 $5.02 55,834
2024-01-29 $5.17 $5.20 $5.13 $5.20 $5.02 93,562
2024-01-26 $5.18 $5.19 $5.05 $5.19 $5.01 97,732
2024-01-25 $5.09 $5.23 $5.07 $5.23 $5.04 148,806
2024-01-24 $5.02 $5.13 $5.02 $5.07 $4.89 118,731
2024-01-23 $5.00 $5.14 $5.00 $5.14 $4.96 135,033
2024-01-22 $5.10 $5.12 $5.07 $5.08 $4.90 273,835
2024-01-19 $5.05 $5.08 $5.02 $5.05 $4.87 128,536
2024-01-18 $5.00 $5.05 $4.97 $5.05 $4.87 233,493
2024-01-17 $4.98 $5.05 $4.96 $5.00 $4.82 375,782
2024-01-16 $5.08 $5.15 $5.08 $5.09 $4.91 161,171
2024-01-12 $5.06 $5.13 $5.05 $5.07 $4.89 122,684
2024-01-11 $5.04 $5.05 $4.98 $5.03 $4.85 242,430
2024-01-10 $5.02 $5.08 $5.02 $5.05 $4.87 100,802
2024-01-09 $5.10 $5.12 $5.07 $5.07 $4.89 149,090
2024-01-08 $5.05 $5.12 $5.05 $5.09 $4.91 231,769
2024-01-05 $5.08 $5.21 $5.08 $5.17 $4.99 130,121
2024-01-04 $5.21 $5.24 $5.11 $5.17 $4.99 284,145
2024-01-03 $5.18 $5.19 $5.10 $5.17 $4.99 178,671
2024-01-02 $5.18 $5.26 $5.17 $5.18 $5.00 184,860
2023-12-29 $5.24 $5.24 $5.16 $5.18 $5.18 134,342
2023-12-28 $5.14 $5.26 $5.14 $5.19 $5.19 77,606
2023-12-27 $5.29 $5.33 $5.23 $5.27 $5.27 137,399
2023-12-26 $5.05 $5.35 $5.05 $5.34 $5.34 128,492
2023-12-22 $5.17 $5.19 $5.13 $5.18 $5.18 114,825
2023-12-21 $5.00 $5.19 $5.00 $5.18 $5.18 344,612
2023-12-20 $5.15 $5.18 $5.05 $5.10 $5.10 90,833
2023-12-19 $5.13 $5.18 $5.11 $5.17 $5.17 84,422
2023-12-18 $5.10 $5.15 $5.07 $5.09 $5.09 241,073
2023-12-15 $5.11 $5.17 $5.09 $5.14 $5.14 133,792
2023-12-14 $4.92 $5.11 $4.92 $5.06 $5.06 192,077
2023-12-13 $4.77 $4.88 $4.75 $4.88 $4.88 192,275
2023-12-12 $4.72 $4.72 $4.67 $4.70 $4.70 182,944
2023-12-11 $4.76 $4.76 $4.70 $4.73 $4.73 408,476
2023-12-08 $4.63 $4.79 $4.63 $4.76 $4.76 291,604
2023-12-07 $4.50 $4.67 $4.50 $4.59 $4.59 553,699
2023-12-06 $4.40 $4.42 $4.33 $4.33 $4.33 356,742
2023-12-05 $4.41 $4.42 $4.38 $4.38 $4.38 357,646
2023-12-04 $4.65 $4.65 $4.43 $4.43 $4.43 300,504
2023-12-01 $4.41 $4.59 $4.41 $4.56 $4.56 241,506
2023-11-30 $4.53 $4.54 $4.47 $4.48 $4.48 489,051
2023-11-29 $4.57 $4.58 $4.53 $4.53 $4.53 224,901
2023-11-28 $4.77 $4.77 $4.55 $4.59 $4.59 311,846
2023-11-27 $4.70 $4.70 $4.53 $4.57 $4.57 308,753
2023-11-24 $4.60 $4.63 $4.56 $4.57 $4.57 170,740
2023-11-22 $4.51 $4.63 $4.51 $4.58 $4.58 220,942
2023-11-21 $4.60 $4.62 $4.56 $4.57 $4.57 281,886
2023-11-20 $4.45 $4.62 $4.45 $4.58 $4.58 436,364
2023-11-17 $4.55 $4.57 $4.52 $4.57 $4.57 241,887
2023-11-16 $4.52 $4.52 $4.45 $4.47 $4.47 227,749
2023-11-15 $4.52 $4.67 $4.52 $4.61 $4.61 222,145
2023-11-14 $4.69 $4.73 $4.67 $4.68 $4.68 279,031
2023-11-13 $4.49 $4.54 $4.48 $4.51 $4.51 341,393
2023-11-10 $4.54 $4.59 $4.52 $4.56 $4.56 230,597
2023-11-09 $4.58 $4.72 $4.58 $4.59 $4.59 487,657
2023-11-08 $4.68 $4.71 $4.60 $4.62 $4.62 187,703
2023-11-07 $4.70 $4.70 $4.58 $4.59 $4.59 138,770
2023-11-06 $4.70 $4.79 $4.70 $4.71 $4.71 276,336
2023-11-03 $4.81 $4.81 $4.75 $4.77 $4.77 93,595
2023-11-02 $4.81 $4.88 $4.81 $4.86 $4.86 116,188
2023-11-01 $4.92 $4.94 $4.87 $4.93 $4.93 78,891
2023-10-31 $4.85 $4.86 $4.81 $4.81 $4.81 161,334
2023-10-30 $4.88 $4.88 $4.82 $4.86 $4.86 102,110
2023-10-27 $4.85 $4.92 $4.85 $4.92 $4.92 89,876
2023-10-26 $4.87 $4.89 $4.83 $4.87 $4.87 98,762
2023-10-25 $4.90 $4.94 $4.86 $4.87 $4.87 378,907
2023-10-24 $4.94 $4.97 $4.91 $4.95 $4.95 159,168
2023-10-23 $4.91 $4.95 $4.85 $4.87 $4.87 137,731
2023-10-20 $4.85 $5.04 $4.85 $4.95 $4.95 334,657
2023-10-19 $5.06 $5.06 $4.94 $4.97 $4.97 137,694
2023-10-18 $4.95 $4.99 $4.90 $4.97 $4.97 103,087
2023-10-17 $4.86 $4.90 $4.86 $4.90 $4.90 328,827
2023-10-16 $4.81 $4.86 $4.77 $4.83 $4.83 351,882
2023-10-13 $4.83 $4.83 $4.77 $4.79 $4.79 126,653
2023-10-12 $4.80 $4.82 $4.72 $4.76 $4.76 194,599
2023-10-11 $4.93 $4.93 $4.85 $4.88 $4.88 113,302
2023-10-10 $4.91 $4.92 $4.90 $4.91 $4.91 255,892
2023-10-09 $4.88 $4.88 $4.81 $4.86 $4.86 324,977
2023-10-06 $4.61 $4.71 $4.59 $4.68 $4.68 197,754
2023-10-05 $4.65 $4.68 $4.63 $4.66 $4.66 197,492
2023-10-04 $4.68 $4.69 $4.60 $4.61 $4.61 164,238
2023-10-03 $4.82 $4.82 $4.66 $4.71 $4.71 118,622
2023-10-02 $5.11 $5.11 $4.85 $4.85 $4.85 96,634
2023-09-29 $5.02 $5.07 $5.00 $5.04 $5.04 51,194
2023-09-28 $5.07 $5.07 $5.01 $5.02 $5.02 183,688
2023-09-27 $4.88 $4.89 $4.84 $4.85 $4.85 124,372
2023-09-26 $4.89 $4.91 $4.85 $4.87 $4.87 101,226
2023-09-25 $4.92 $4.94 $4.87 $4.89 $4.89 103,844
2023-09-22 $4.92 $4.96 $4.87 $4.87 $4.87 136,286
2023-09-21 $4.86 $4.90 $4.83 $4.83 $4.83 86,616
2023-09-20 $4.99 $5.05 $4.94 $4.99 $4.99 120,344
2023-09-19 $5.08 $5.11 $5.02 $5.05 $5.05 106,763
2023-09-18 $4.90 $5.06 $4.90 $4.98 $4.98 78,461
2023-09-15 $5.08 $5.11 $5.02 $5.06 $5.06 103,644
2023-09-14 $5.04 $5.04 $5.01 $5.01 $5.01 88,112
2023-09-13 $5.01 $5.08 $4.95 $5.00 $5.00 50,451
2023-09-12 $4.99 $5.08 $4.93 $4.99 $4.99 96,465
2023-09-11 $4.93 $5.08 $4.93 $5.05 $5.05 91,813
2023-09-08 $4.79 $5.00 $4.79 $4.93 $4.93 70,732
2023-09-07 $4.97 $5.02 $4.94 $4.98 $4.98 142,213
2023-09-06 $5.12 $5.13 $5.04 $5.07 $5.07 74,694
2023-09-05 $5.08 $5.10 $5.05 $5.06 $5.06 162,822
2023-09-01 $5.14 $5.14 $5.06 $5.10 $5.10 70,834
2023-08-31 $5.14 $5.19 $5.02 $5.02 $4.94 190,224
2023-08-30 $5.05 $5.25 $4.91 $5.18 $5.09 68,644
2023-08-29 $4.98 $5.00 $4.92 $4.98 $4.89 103,348
2023-08-28 $4.93 $5.08 $4.89 $5.05 $4.97 92,592
2023-08-25 $5.03 $5.05 $4.94 $5.02 $4.94 78,814
2023-08-24 $5.05 $5.05 $5.00 $5.00 $4.92 73,553
2023-08-23 $5.00 $5.06 $5.00 $5.05 $4.97 70,562
2023-08-22 $5.11 $5.11 $5.04 $5.08 $4.99 118,604
2023-08-21 $4.85 $5.11 $4.85 $5.11 $5.02 87,739
2023-08-18 $5.04 $5.07 $5.00 $5.04 $4.96 69,457
2023-08-17 $4.89 $5.18 $4.89 $5.04 $4.96 126,388
2023-08-16 $5.14 $5.14 $5.05 $5.09 $5.00 63,300
2023-08-15 $5.02 $5.31 $5.02 $5.10 $5.01 52,232
2023-08-14 $4.96 $5.24 $4.96 $5.22 $5.13 72,955
2023-08-11 $5.03 $5.20 $5.03 $5.20 $5.20 31,148
2023-08-10 $5.32 $5.33 $5.22 $5.26 $5.26 46,653
2023-08-09 $5.17 $5.20 $5.15 $5.20 $5.20 105,686
2023-08-08 $4.92 $5.19 $4.92 $5.19 $5.19 104,845
2023-08-07 $5.21 $5.25 $5.20 $5.25 $5.25 37,353
2023-08-04 $5.28 $5.29 $5.19 $5.24 $5.24 61,775
2023-08-03 $5.18 $5.21 $5.11 $5.17 $5.17 124,764
2023-08-02 $5.15 $5.15 $5.12 $5.15 $5.15 76,112
2023-08-01 $5.29 $5.37 $5.29 $5.34 $5.34 181,496
2023-07-31 $5.45 $5.45 $5.37 $5.40 $5.40 48,290
2023-07-28 $5.15 $5.37 $5.15 $5.32 $5.32 29,807
2023-07-27 $5.26 $5.42 $5.26 $5.32 $5.32 30,094
2023-07-26 $5.40 $5.44 $5.37 $5.44 $5.44 46,413
2023-07-25 $5.25 $5.41 $5.25 $5.41 $5.41 53,269
2023-07-24 $5.37 $5.41 $5.35 $5.38 $5.38 68,675
2023-07-21 $5.26 $5.28 $5.23 $5.28 $5.28 40,272
2023-07-20 $5.22 $5.28 $5.20 $5.22 $5.22 109,125
2023-07-19 $5.26 $5.28 $5.19 $5.24 $5.24 225,108
2023-07-18 $5.15 $5.21 $5.13 $5.19 $5.19 147,053
2023-07-17 $5.12 $5.22 $5.12 $5.20 $5.20 255,187
2023-07-14 $5.18 $5.36 $5.18 $5.31 $5.31 97,343
2023-07-13 $5.40 $5.46 $5.34 $5.45 $5.45 32,865
2023-07-12 $5.21 $5.28 $5.19 $5.23 $5.23 45,967
2023-07-11 $5.02 $5.10 $5.01 $5.10 $5.10 101,561
2023-07-10 $4.85 $5.03 $4.85 $4.99 $4.99 66,324
2023-07-07 $5.02 $5.09 $5.01 $5.07 $5.07 114,972
2023-07-06 $4.88 $5.13 $4.88 $5.08 $5.08 216,321
2023-07-05 $4.95 $5.15 $4.95 $5.14 $5.14 91,952
2023-07-03 $5.23 $5.23 $5.11 $5.15 $5.15 35,365
2023-06-30 $4.89 $5.11 $4.89 $5.07 $5.07 62,610
2023-06-29 $5.00 $5.04 $4.98 $5.02 $5.02 51,396
2023-06-28 $4.95 $4.99 $4.94 $4.98 $4.98 131,019
2023-06-27 $4.98 $4.98 $4.91 $4.96 $4.96 89,792
2023-06-26 $4.75 $5.00 $4.75 $4.99 $4.99 149,207
2023-06-23 $4.99 $4.99 $4.90 $4.95 $4.95 91,615
2023-06-22 $5.14 $5.19 $5.13 $5.15 $5.15 57,231
2023-06-21 $5.25 $5.27 $5.22 $5.25 $5.25 47,788
2023-06-20 $5.30 $5.30 $5.25 $5.30 $5.30 66,128
2023-06-16 $5.11 $5.30 $5.11 $5.27 $5.27 57,081
2023-06-15 $5.10 $5.24 $5.10 $5.21 $5.21 102,412
2023-06-14 $5.05 $5.07 $4.96 $5.01 $5.01 84,001
2023-06-13 $4.84 $5.07 $4.84 $5.03 $5.03 202,412
2023-06-12 $5.02 $5.07 $4.95 $5.01 $5.01 70,568
2023-06-09 $5.02 $5.08 $4.93 $5.08 $5.08 126,539
2023-06-08 $4.88 $5.06 $4.88 $5.06 $5.06 82,316
2023-06-07 $4.75 $5.09 $4.75 $5.07 $5.07 93,037
2023-06-06 $4.82 $5.07 $4.82 $5.06 $5.06 116,820
2023-06-05 $5.04 $5.08 $4.99 $5.06 $5.06 138,141
2023-06-02 $4.92 $5.03 $4.92 $5.03 $5.03 252,467
2023-06-01 $4.82 $4.96 $4.82 $4.87 $4.87 511,815
2023-05-31 $4.80 $4.80 $4.73 $4.76 $4.76 420,478
2023-05-30 $4.88 $4.89 $4.80 $4.80 $4.80 241,471
2023-05-26 $4.74 $4.95 $4.74 $4.93 $4.93 206,659
2023-05-25 $4.83 $4.89 $4.78 $4.86 $4.86 121,488
2023-05-24 $4.84 $4.96 $4.77 $4.95 $4.95 62,311
2023-05-23 $4.95 $4.97 $4.93 $4.96 $4.96 153,188
2023-05-22 $5.00 $5.00 $4.89 $4.97 $4.97 368,306
2023-05-19 $4.84 $4.85 $4.82 $4.83 $4.83 125,373
2023-05-18 $4.76 $4.82 $4.76 $4.82 $4.82 134,143
2023-05-17 $4.61 $4.82 $4.61 $4.82 $4.82 84,830
2023-05-16 $4.79 $4.80 $4.71 $4.75 $4.75 131,334
2023-05-15 $4.69 $4.85 $4.69 $4.82 $4.82 213,861
2023-05-12 $4.83 $4.86 $4.70 $4.74 $4.74 358,733
2023-05-11 $4.79 $4.81 $4.78 $4.81 $4.81 101,286
2023-05-10 $4.92 $4.93 $4.86 $4.87 $4.87 66,869
2023-05-09 $4.93 $4.96 $4.89 $4.96 $4.96 73,271
2023-05-08 $5.03 $5.03 $4.99 $5.01 $5.01 65,045
2023-05-05 $4.96 $4.97 $4.90 $4.97 $4.97 90,108
2023-05-04 $4.74 $4.77 $4.71 $4.74 $4.74 301,174
2023-05-03 $4.61 $4.68 $4.58 $4.58 $4.58 111,547
2023-05-02 $4.79 $4.97 $4.66 $4.71 $4.71 160,642
2023-05-01 $4.62 $4.85 $4.62 $4.79 $4.79 177,801
2023-04-28 $4.64 $4.76 $4.64 $4.76 $4.76 151,556
2023-04-27 $4.73 $4.78 $4.71 $4.77 $4.77 159,098
2023-04-26 $4.74 $4.79 $4.65 $4.65 $4.65 142,936
2023-04-25 $4.73 $4.77 $4.71 $4.71 $4.71 109,476
2023-04-24 $4.79 $4.86 $4.75 $4.86 $4.86 119,096
2023-04-21 $4.85 $4.87 $4.82 $4.84 $4.84 103,211
2023-04-20 $4.88 $4.88 $4.75 $4.79 $4.79 113,487
2023-04-19 $4.64 $4.80 $4.64 $4.79 $4.79 104,558
2023-04-18 $4.86 $4.86 $4.82 $4.84 $4.84 159,535
2023-04-17 $4.77 $4.93 $4.77 $4.88 $4.88 354,246
2023-04-14 $4.95 $4.96 $4.87 $4.87 $4.87 72,757
2023-04-13 $4.92 $4.97 $4.91 $4.94 $4.94 88,014
2023-04-12 $4.83 $4.88 $4.83 $4.86 $4.86 101,083
2023-04-11 $4.78 $4.84 $4.76 $4.83 $4.83 211,527
2023-04-10 $4.59 $4.79 $4.59 $4.75 $4.75 215,908
2023-04-06 $4.83 $4.83 $4.75 $4.78 $4.78 116,644
2023-04-05 $4.75 $4.83 $4.71 $4.82 $4.82 542,409
2023-04-04 $4.80 $4.84 $4.75 $4.76 $4.76 245,188
2023-04-03 $4.76 $4.88 $4.76 $4.85 $4.85 295,651
2023-03-31 $4.53 $4.70 $4.53 $4.58 $4.58 202,411
2023-03-30 $4.58 $4.71 $4.58 $4.66 $4.66 2,865,204
2023-03-29 $4.73 $4.76 $4.66 $4.68 $4.68 339,402
2023-03-28 $4.56 $4.76 $4.56 $4.71 $4.71 478,204
2023-03-27 $4.51 $4.57 $4.48 $4.57 $4.57 465,719
2023-03-24 $4.46 $4.62 $4.46 $4.62 $4.62 345,985
2023-03-23 $4.62 $4.68 $4.56 $4.60 $4.60 169,682
2023-03-22 $4.66 $4.75 $4.64 $4.68 $4.68 354,160
2023-03-21 $4.57 $4.63 $4.57 $4.63 $4.63 171,492
2023-03-20 $4.51 $4.57 $4.51 $4.56 $4.56 224,550
2023-03-17 $4.55 $4.60 $4.48 $4.55 $4.55 448,376
2023-03-16 $4.50 $4.60 $4.48 $4.57 $4.57 1,295,223
2023-03-15 $4.72 $4.72 $4.56 $4.60 $4.60 350,682
2023-03-14 $4.77 $4.88 $4.77 $4.81 $4.81 825,011
2023-03-13 $4.71 $4.84 $4.70 $4.75 $4.75 222,867
2023-03-10 $4.82 $4.85 $4.79 $4.80 $4.80 186,633
2023-03-09 $4.86 $4.92 $4.80 $4.85 $4.85 197,934
2023-03-08 $4.73 $4.95 $4.73 $4.90 $4.90 539,130
2023-03-07 $4.83 $4.91 $4.71 $4.75 $4.75 694,190
2023-03-06 $4.79 $4.81 $4.76 $4.80 $4.80 665,535
2023-03-03 $4.80 $4.90 $4.80 $4.88 $4.88 144,126
2023-03-02 $4.81 $4.92 $4.81 $4.92 $4.77 167,287
2023-03-01 $4.81 $4.91 $4.80 $4.85 $4.70 221,347
2023-02-28 $4.80 $4.84 $4.76 $4.76 $4.62 501,214
2023-02-27 $4.68 $4.78 $4.68 $4.72 $4.58 338,617
2023-02-24 $4.63 $4.68 $4.59 $4.67 $4.53 128,058
2023-02-23 $4.86 $4.86 $4.58 $4.76 $4.62 195,961
2023-02-22 $4.73 $4.77 $4.63 $4.63 $4.49 373,869
2023-02-21 $4.62 $4.66 $4.56 $4.56 $4.42 253,876
2023-02-17 $4.61 $4.70 $4.58 $4.63 $4.49 93,523
2023-02-16 $4.80 $4.81 $4.71 $4.72 $4.58 110,283
2023-02-15 $4.80 $4.84 $4.76 $4.79 $4.65 213,575
2023-02-14 $4.71 $4.94 $4.71 $4.91 $4.76 128,825
2023-02-13 $4.78 $4.92 $4.78 $4.87 $4.72 276,386
2023-02-10 $4.84 $4.84 $4.79 $4.84 $4.69 617,483
2023-02-09 $4.89 $4.89 $4.80 $4.82 $4.68 199,920
2023-02-08 $4.87 $4.87 $4.80 $4.87 $4.72 100,270
2023-02-07 $4.82 $4.95 $4.79 $4.91 $4.76 204,810
2023-02-06 $4.92 $4.92 $4.72 $4.80 $4.66 735,244
2023-02-03 $4.99 $4.99 $4.82 $4.82 $4.68 181,604
2023-02-02 $4.99 $4.99 $4.85 $4.89 $4.74 104,445
2023-02-01 $4.93 $5.07 $4.88 $5.03 $4.88 140,205
2023-01-31 $4.91 $5.12 $4.91 $5.12 $4.97 56,860
2023-01-30 $5.08 $5.12 $5.05 $5.06 $4.90 207,981
2023-01-27 $5.11 $5.21 $5.11 $5.18 $5.02 205,661
2023-01-26 $5.10 $5.23 $5.10 $5.23 $5.07 99,651
2023-01-25 $5.11 $5.18 $5.09 $5.18 $5.02 124,815
2023-01-24 $5.15 $5.18 $5.09 $5.13 $4.98 93,685
2023-01-23 $5.14 $5.28 $5.14 $5.18 $5.02 274,902
2023-01-20 $5.06 $5.20 $5.06 $5.17 $5.01 93,768
2023-01-19 $5.00 $5.06 $4.95 $5.06 $4.91 128,494
2023-01-18 $5.20 $5.22 $5.04 $5.08 $4.93 147,726
2023-01-17 $5.22 $5.22 $5.16 $5.18 $5.02 232,806
2023-01-13 $5.05 $5.13 $5.04 $5.13 $4.98 96,076
2023-01-12 $4.91 $5.02 $4.91 $5.01 $4.86 142,490
2023-01-11 $4.71 $4.94 $4.71 $4.93 $4.78 106,997
2023-01-10 $4.87 $4.89 $4.82 $4.88 $4.73 106,518
2023-01-09 $4.88 $4.97 $4.88 $4.88 $4.73 337,598
2023-01-06 $4.62 $4.87 $4.62 $4.80 $4.66 337,275
2023-01-05 $4.61 $4.70 $4.61 $4.67 $4.53 299,285
2023-01-04 $4.68 $4.76 $4.61 $4.64 $4.50 422,034
2023-01-03 $4.58 $4.78 $4.58 $4.68 $4.54 350,408
2022-12-30 $4.66 $4.89 $4.66 $4.88 $4.73 169,816
2022-12-29 $4.77 $4.80 $4.74 $4.80 $4.66 157,280
2022-12-28 $4.86 $4.95 $4.85 $4.87 $4.73 104,798
2022-12-27 $4.68 $4.96 $4.68 $4.85 $4.70 250,149
2022-12-23 $4.67 $4.88 $4.67 $4.87 $4.72 356,713
2022-12-22 $4.67 $4.83 $4.67 $4.79 $4.79 323,091
2022-12-21 $4.92 $4.97 $4.90 $4.94 $4.94 223,262
2022-12-20 $4.54 $4.83 $4.54 $4.77 $4.77 584,527
2022-12-19 $4.78 $4.87 $4.77 $4.81 $4.81 487,793
2022-12-16 $4.71 $4.79 $4.67 $4.77 $4.77 228,296
2022-12-15 $5.00 $5.00 $4.68 $4.77 $4.77 236,830
2022-12-14 $4.82 $4.89 $4.77 $4.89 $4.89 243,477
2022-12-13 $4.74 $4.95 $4.74 $4.82 $4.82 496,212
2022-12-12 $4.66 $4.84 $4.66 $4.84 $4.84 340,035
2022-12-09 $4.70 $4.75 $4.64 $4.68 $4.68 288,596
2022-12-08 $4.69 $4.79 $4.69 $4.70 $4.70 367,075
2022-12-07 $4.67 $4.81 $4.67 $4.73 $4.73 250,099
2022-12-06 $4.87 $4.87 $4.67 $4.71 $4.71 221,587
2022-12-05 $4.80 $4.96 $4.76 $4.78 $4.78 287,699
2022-12-02 $4.79 $4.82 $4.75 $4.78 $4.78 186,067
2022-12-01 $4.84 $5.07 $4.84 $4.99 $4.99 182,901
2022-11-30 $4.82 $5.02 $4.82 $5.00 $5.00 271,116
2022-11-29 $4.84 $4.89 $4.79 $4.85 $4.85 193,496
2022-11-28 $4.60 $4.88 $4.60 $4.84 $4.84 161,112
2022-11-25 $5.11 $5.11 $4.91 $4.92 $4.92 125,488
2022-11-23 $4.96 $5.01 $4.94 $4.97 $4.97 59,307
2022-11-22 $4.82 $5.01 $4.82 $5.00 $5.00 199,509
2022-11-21 $4.76 $4.85 $4.71 $4.81 $4.81 234,670
2022-11-18 $4.81 $4.88 $4.81 $4.86 $4.86 176,125
2022-11-17 $5.00 $5.00 $4.72 $4.86 $4.86 263,204
2022-11-16 $5.18 $5.18 $4.91 $4.91 $4.91 100,713
2022-11-15 $4.96 $5.04 $4.92 $5.01 $5.01 266,925
2022-11-14 $4.90 $4.98 $4.89 $4.93 $4.93 240,365
2022-11-11 $4.96 $5.07 $4.93 $5.04 $5.04 92,492
2022-11-10 $4.84 $5.06 $4.84 $5.06 $5.06 153,391
2022-11-09 $5.05 $5.05 $4.77 $4.77 $4.77 249,518
2022-11-08 $4.89 $4.94 $4.84 $4.85 $4.85 191,427
2022-11-07 $5.05 $5.22 $5.05 $5.18 $5.18 264,032
2022-11-04 $5.35 $5.35 $5.09 $5.29 $5.29 218,955
2022-11-03 $4.73 $4.99 $4.73 $4.98 $4.98 316,611
2022-11-02 $5.21 $5.21 $4.96 $4.98 $4.98 179,896
2022-11-01 $4.98 $5.11 $4.93 $5.06 $5.06 581,705
2022-10-31 $4.90 $4.92 $4.84 $4.87 $4.87 298,841
2022-10-28 $5.12 $5.12 $4.94 $4.99 $4.99 191,520
2022-10-27 $4.93 $5.13 $4.93 $5.01 $5.01 181,157
2022-10-26 $4.79 $5.06 $4.79 $5.02 $5.02 258,193
2022-10-25 $4.83 $4.95 $4.78 $4.91 $4.91 215,661
2022-10-24 $4.73 $4.89 $4.73 $4.84 $4.84 169,455
2022-10-21 $4.59 $4.96 $4.59 $4.95 $4.95 202,813
2022-10-20 $4.69 $4.88 $4.65 $4.78 $4.78 266,762
2022-10-19 $4.46 $4.70 $4.46 $4.66 $4.66 177,095
2022-10-18 $4.75 $4.81 $4.62 $4.70 $4.70 316,679
2022-10-17 $4.60 $4.93 $4.60 $4.86 $4.86 477,791
2022-10-14 $4.90 $4.90 $4.74 $4.75 $4.75 320,316
2022-10-13 $4.55 $4.88 $4.55 $4.85 $4.85 291,194
2022-10-12 $4.60 $4.80 $4.60 $4.74 $4.74 372,452
2022-10-11 $4.88 $4.95 $4.85 $4.85 $4.85 269,123
2022-10-10 $4.90 $5.07 $4.90 $5.05 $5.05 195,590
2022-10-07 $5.11 $5.21 $5.01 $5.13 $5.13 714,369
2022-10-06 $5.05 $5.06 $4.95 $5.02 $5.02 578,434
2022-10-05 $5.00 $5.05 $4.92 $5.01 $5.01 248,786
2022-10-04 $4.71 $5.08 $4.71 $5.05 $5.05 984,964
2022-10-03 $4.73 $4.83 $4.72 $4.80 $4.80 535,987
2022-09-30 $4.68 $4.68 $4.57 $4.64 $4.64 261,714
2022-09-29 $4.43 $4.62 $4.37 $4.60 $4.60 303,966
2022-09-28 $4.50 $4.67 $4.28 $4.66 $4.66 301,701
2022-09-27 $4.41 $4.63 $4.41 $4.56 $4.56 1,352,500
2022-09-26 $4.44 $4.54 $4.41 $4.48 $4.48 435,136
2022-09-23 $4.91 $4.91 $4.60 $4.61 $4.61 858,145
2022-09-22 $5.19 $5.31 $5.10 $5.15 $5.15 745,185
2022-09-21 $5.05 $5.27 $5.02 $5.20 $5.20 175,419
2022-09-20 $5.14 $5.30 $5.14 $5.27 $5.27 279,554
2022-09-19 $5.00 $5.30 $5.00 $5.30 $5.30 339,625
2022-09-16 $5.16 $5.24 $5.12 $5.24 $5.24 202,789
2022-09-15 $5.35 $5.36 $5.21 $5.32 $5.32 433,811
2022-09-14 $5.11 $5.31 $5.11 $5.29 $5.29 192,004
2022-09-13 $5.25 $5.34 $5.20 $5.23 $5.23 251,559
2022-09-12 $5.34 $5.49 $5.32 $5.47 $5.47 402,746
2022-09-09 $5.41 $5.48 $5.37 $5.46 $5.46 179,927
2022-09-08 $5.10 $5.26 $5.10 $5.23 $5.23 141,589
2022-09-07 $5.20 $5.26 $5.19 $5.26 $5.26 200,399
2022-09-06 $5.32 $5.35 $5.26 $5.26 $5.26 240,809
2022-09-02 $5.39 $5.39 $5.23 $5.26 $5.26 163,512
2022-09-01 $5.05 $5.19 $5.05 $5.13 $5.13 197,601
2022-08-31 $5.15 $5.38 $5.15 $5.34 $5.34 142,420
2022-08-30 $5.50 $5.55 $5.34 $5.41 $5.33 173,600
2022-08-29 $5.53 $5.57 $5.45 $5.52 $5.44 122,485
2022-08-26 $5.33 $5.55 $5.33 $5.42 $5.34 103,625
2022-08-25 $5.56 $5.61 $5.48 $5.50 $5.42 115,573
2022-08-24 $5.43 $5.43 $5.38 $5.41 $5.33 140,595
2022-08-23 $5.28 $5.43 $5.28 $5.41 $5.33 176,641
2022-08-22 $5.12 $5.23 $5.07 $5.14 $5.07 141,615
2022-08-19 $5.00 $5.17 $5.00 $5.12 $5.05 176,648
2022-08-18 $4.85 $4.94 $4.85 $4.94 $4.87 187,988
2022-08-17 $4.88 $4.90 $4.71 $4.75 $4.68 117,316
2022-08-16 $5.10 $5.10 $4.91 $4.92 $4.85 137,297
2022-08-15 $5.00 $5.00 $4.90 $4.93 $4.86 381,430
2022-08-12 $4.94 $5.08 $4.94 $5.08 $5.01 112,312
2022-08-11 $4.93 $5.07 $4.93 $5.04 $4.97 363,267
2022-08-10 $4.92 $5.00 $4.92 $4.95 $4.88 183,687
2022-08-09 $4.77 $4.99 $4.77 $4.94 $4.87 283,528
2022-08-08 $4.98 $4.98 $4.89 $4.94 $4.87 275,363
2022-08-05 $4.81 $4.85 $4.72 $4.84 $4.77 231,401
2022-08-04 $4.84 $4.87 $4.81 $4.82 $4.75 99,550
2022-08-03 $4.90 $4.98 $4.85 $4.90 $4.83 110,044
2022-08-02 $5.09 $5.13 $4.99 $5.07 $5.00 120,867
2022-08-01 $5.18 $5.21 $5.09 $5.13 $5.05 198,650
2022-07-29 $5.06 $5.21 $5.06 $5.18 $5.11 134,922
2022-07-28 $5.11 $5.15 $5.04 $5.13 $5.06 156,194
2022-07-27 $4.86 $5.17 $4.86 $5.17 $5.10 97,954
2022-07-26 $4.87 $5.05 $4.87 $4.96 $4.89 314,171
2022-07-25 $4.90 $4.96 $4.83 $4.91 $4.84 322,400
2022-07-22 $4.80 $4.91 $4.80 $4.83 $4.76 131,417
2022-07-21 $5.00 $5.05 $4.88 $5.04 $4.97 116,815
2022-07-20 $5.04 $5.12 $5.04 $5.11 $5.04 154,089
2022-07-19 $4.99 $5.07 $4.99 $5.06 $4.99 438,673
2022-07-18 $4.94 $5.00 $4.87 $4.95 $4.88 510,947
2022-07-15 $4.57 $4.85 $4.57 $4.78 $4.71 248,628
2022-07-14 $4.52 $4.66 $4.48 $4.66 $4.59 265,385
2022-07-13 $4.67 $4.71 $4.59 $4.64 $4.57 382,887
2022-07-12 $4.61 $4.75 $4.61 $4.66 $4.59 258,125
2022-07-11 $4.73 $4.84 $4.71 $4.84 $4.77 358,610
2022-07-08 $4.68 $4.95 $4.68 $4.85 $4.78 208,247
2022-07-07 $4.79 $4.86 $4.74 $4.83 $4.76 231,323
2022-07-06 $4.80 $4.80 $4.66 $4.74 $4.67 397,391
2022-07-05 $5.00 $5.22 $4.82 $4.94 $4.87 269,330
2022-07-01 $4.90 $4.98 $4.88 $4.98 $4.91 120,088
2022-06-30 $5.07 $5.12 $4.98 $5.03 $4.96 189,046
2022-06-29 $5.04 $5.27 $5.04 $5.20 $5.13 115,822
2022-06-28 $5.15 $5.32 $5.15 $5.23 $5.16 215,030
2022-06-27 $5.11 $5.21 $5.10 $5.18 $5.11 237,630
2022-06-24 $5.00 $5.16 $5.00 $5.07 $5.00 115,383
2022-06-23 $5.11 $5.13 $5.00 $5.04 $4.97 221,080
2022-06-22 $5.17 $5.25 $5.14 $5.19 $5.11 216,338
2022-06-21 $5.20 $5.29 $5.17 $5.17 $5.10 172,505
2022-06-17 $5.45 $5.45 $5.22 $5.30 $5.22 219,219
2022-06-16 $5.65 $5.65 $5.43 $5.59 $5.51 270,590
2022-06-15 $5.51 $5.68 $5.51 $5.59 $5.51 214,429
2022-06-14 $5.74 $5.74 $5.51 $5.59 $5.51 167,666
2022-06-13 $5.66 $5.89 $5.66 $5.73 $5.65 234,700
2022-06-10 $6.00 $6.14 $5.86 $5.93 $5.85 128,352
2022-06-09 $6.28 $6.28 $6.09 $6.09 $6.00 120,532
2022-06-08 $6.22 $6.36 $6.20 $6.26 $6.17 59,840
2022-06-07 $6.12 $6.19 $6.12 $6.18 $6.09 146,284
2022-06-06 $6.20 $6.22 $6.11 $6.12 $6.04 165,488
2022-06-03 $6.15 $6.15 $6.07 $6.12 $6.03 67,402
2022-06-02 $6.00 $6.19 $5.96 $6.19 $6.10 159,323
2022-06-01 $6.02 $6.02 $5.86 $5.95 $5.87 140,455
2022-05-31 $5.92 $5.95 $5.80 $5.94 $5.86 320,959
2022-05-27 $5.93 $5.99 $5.90 $5.98 $5.90 130,676
2022-05-26 $5.81 $5.90 $5.81 $5.90 $5.82 100,184
2022-05-25 $5.82 $5.84 $5.75 $5.84 $5.76 102,575
2022-05-24 $5.79 $5.84 $5.73 $5.84 $5.76 87,575
2022-05-23 $5.74 $5.86 $5.74 $5.81 $5.73 89,110
2022-05-20 $5.75 $5.75 $5.61 $5.68 $5.60 639,484
2022-05-19 $5.78 $5.83 $5.68 $5.77 $5.69 2,324,782
2022-05-18 $5.86 $5.86 $5.53 $5.64 $5.56 234,407
2022-05-17 $5.81 $5.86 $5.71 $5.77 $5.69 296,697
2022-05-16 $5.65 $5.76 $5.59 $5.73 $5.65 149,844
2022-05-13 $5.49 $5.67 $5.49 $5.64 $5.56 92,019
2022-05-12 $5.31 $5.37 $5.28 $5.36 $5.28 147,604
2022-05-11 $5.44 $5.72 $5.44 $5.58 $5.50 198,128
2022-05-10 $5.38 $5.60 $5.36 $5.47 $5.39 213,061
2022-05-09 $5.44 $5.66 $5.42 $5.49 $5.41 136,298
2022-05-06 $5.84 $5.84 $5.65 $5.69 $5.61 186,978
2022-05-05 $6.06 $6.06 $5.77 $5.80 $5.72 1,645,438
2022-05-04 $5.84 $5.98 $5.75 $5.93 $5.85 204,234
2022-05-03 $5.68 $5.73 $5.58 $5.62 $5.54 421,805
2022-05-02 $5.55 $5.65 $5.54 $5.59 $5.51 98,856
2022-04-29 $5.78 $5.78 $5.56 $5.56 $5.48 92,289
2022-04-28 $5.78 $5.78 $5.55 $5.74 $5.66 126,264
2022-04-27 $5.61 $5.63 $5.54 $5.63 $5.55 116,105
2022-04-26 $5.54 $5.62 $5.52 $5.57 $5.49 168,374
2022-04-25 $5.72 $5.79 $5.59 $5.69 $5.61 196,219
2022-04-22 $5.95 $5.98 $5.82 $5.93 $5.85 91,963
2022-04-21 $6.20 $6.21 $6.11 $6.13 $6.04 103,932
2022-04-20 $6.08 $6.16 $6.07 $6.11 $6.02 70,326
2022-04-19 $6.10 $6.27 $6.04 $6.13 $6.04 103,595
2022-04-18 $6.05 $6.25 $6.05 $6.16 $6.07 107,780
2022-04-14 $6.15 $6.21 $6.15 $6.17 $6.08 144,125
2022-04-13 $6.21 $6.24 $6.04 $6.18 $6.09 270,011
2022-04-12 $5.85 $6.28 $5.85 $6.22 $6.13 2,907,222
2022-04-11 $6.17 $6.19 $5.84 $6.02 $5.94 3,760,923
2022-04-08 $5.88 $6.10 $5.88 $6.08 $5.99 1,655,724
2022-04-07 $5.95 $6.10 $5.92 $6.06 $5.97 2,800,422
2022-04-06 $6.11 $6.11 $5.90 $5.95 $5.87 1,175,283
2022-04-05 $6.10 $6.28 $6.00 $6.18 $6.09 1,035,502
2022-04-04 $5.98 $6.07 $5.96 $6.07 $5.98 78,201
2022-04-01 $5.97 $5.98 $5.89 $5.95 $5.87 5,131
2022-03-31 $5.88 $5.90 $5.80 $5.80 $5.72 34,282
2022-03-30 $5.93 $6.08 $5.92 $5.99 $5.90 18,268
2022-03-29 $6.01 $6.01 $5.82 $5.96 $5.88 18,752
2022-03-28 $6.00 $6.03 $5.84 $5.91 $5.83 35,263
2022-03-25 $5.98 $6.08 $5.98 $6.05 $5.97 5,717
2022-03-24 $5.98 $5.98 $5.89 $5.98 $5.90 3,913
2022-03-23 $6.08 $6.08 $5.70 $5.98 $5.90 9,136
2022-03-22 $5.90 $5.90 $5.73 $5.82 $5.74 18,326
2022-03-21 $5.65 $5.82 $5.65 $5.69 $5.61 16,081
2022-03-18 $5.66 $5.69 $5.49 $5.69 $5.61 16,081
2022-03-17 $5.55 $5.66 $5.55 $5.66 $5.58 18,469
2022-03-16 $5.34 $5.46 $5.33 $5.38 $5.30 16,558
2022-03-15 $5.24 $5.24 $5.20 $5.20 $5.13 29,729
2022-03-14 $5.58 $5.58 $5.31 $5.46 $5.38 52,158
2022-03-11 $5.65 $5.65 $5.57 $5.58 $5.50 22,754
2022-03-10 $5.62 $5.73 $5.50 $5.62 $5.54 23,255
2022-03-09 $5.60 $5.79 $5.42 $5.69 $5.61 48,189
2022-03-08 $6.01 $6.01 $5.78 $5.78 $5.70 27,798
2022-03-07 $5.97 $6.15 $5.87 $6.01 $5.93 20,832
2022-03-04 $5.74 $5.93 $5.74 $5.92 $5.84 49,265
2022-03-03 $5.82 $5.82 $5.60 $5.74 $5.66 34,058
2022-03-02 $5.73 $5.83 $5.65 $5.82 $5.74 116,553
2022-03-01 $5.51 $5.65 $5.40 $5.56 $5.48 56,982
2022-02-28 $5.42 $5.42 $5.36 $5.42 $5.34 35,828
2022-02-25 $5.22 $5.36 $5.21 $5.33 $5.25 44,405
2022-02-24 $5.34 $5.44 $5.20 $5.44 $5.28 39,399
2022-02-23 $5.41 $5.41 $5.20 $5.34 $5.18 37,586
2022-02-22 $5.35 $5.41 $5.18 $5.41 $5.25 63,183
2022-02-18 $5.09 $5.17 $5.04 $5.11 $4.96 19,778
2022-02-17 $5.20 $5.20 $5.09 $5.11 $4.95 22,822
2022-02-16 $5.41 $5.41 $5.21 $5.30 $5.14 20,998
2022-02-15 $5.38 $5.38 $5.25 $5.33 $5.17 40,640
2022-02-14 $5.48 $5.55 $5.43 $5.55 $5.38 18,310
2022-02-11 $5.35 $5.41 $5.35 $5.38 $5.22 21,506
2022-02-10 $5.32 $5.43 $5.29 $5.29 $5.13 7,525
2022-02-09 $5.46 $5.49 $5.42 $5.47 $5.30 7,539
2022-02-08 $5.42 $5.49 $5.37 $5.42 $5.26 96,389
2022-02-07 $5.49 $5.49 $5.33 $5.48 $5.31 15,881
2022-02-04 $5.36 $5.42 $5.32 $5.32 $5.16 17,466
2022-02-03 $5.33 $5.43 $5.33 $5.40 $5.24 127,251
2022-02-02 $5.20 $5.37 $5.20 $5.35 $5.19 114,147
2022-02-01 $5.09 $5.20 $5.02 $5.17 $5.01 75,220
2022-01-31 $5.02 $5.14 $5.00 $5.12 $4.96 50,280
2022-01-28 $5.01 $5.01 $4.89 $5.00 $4.85 9,857
2022-01-27 $5.02 $5.11 $4.97 $5.06 $4.91 28,543
2022-01-26 $4.96 $4.98 $4.78 $4.90 $4.75 18,145
2022-01-25 $4.79 $4.99 $4.70 $4.94 $4.79 59,208
2022-01-24 $5.00 $5.06 $4.82 $4.95 $4.80 34,782
2022-01-21 $5.02 $5.18 $5.00 $5.00 $4.85 10,710
2022-01-20 $5.42 $5.42 $5.17 $5.35 $5.19 13,554
2022-01-19 $5.22 $5.25 $5.11 $5.18 $5.02 9,387
2022-01-18 $5.08 $5.18 $5.01 $5.18 $5.02 9,387
2022-01-14 $5.08 $5.18 $5.00 $5.09 $4.94 13,521
2022-01-13 $5.36 $5.36 $5.15 $5.21 $5.05 25,447
2022-01-12 $5.13 $5.18 $4.96 $5.16 $5.00 26,969
2022-01-11 $4.98 $5.00 $4.85 $4.99 $4.84 62,721
2022-01-10 $5.00 $5.00 $4.86 $4.95 $4.80 53,449
2022-01-07 $4.87 $4.97 $4.87 $4.97 $4.82 23,771
2022-01-06 $4.81 $4.93 $4.81 $4.93 $4.78 79,528
2022-01-05 $4.95 $5.04 $4.95 $4.99 $4.83 48,328
2022-01-04 $4.80 $4.90 $4.80 $4.88 $4.73 150,049
2022-01-03 $4.68 $4.68 $4.66 $4.66 $4.52 55,900
2021-12-31 $4.67 $4.74 $4.61 $4.74 $4.60 55,979
2021-12-30 $4.83 $4.83 $4.70 $4.72 $4.58 85,863
2021-12-29 $4.50 $4.85 $4.50 $4.85 $4.70 163,500
2021-12-28 $4.76 $4.77 $4.70 $4.74 $4.60 37,286
2021-12-27 $4.60 $4.78 $4.60 $4.78 $4.64 43,751
2021-12-23 $4.55 $4.70 $4.55 $4.70 $4.56 102,888
2021-12-22 $4.57 $4.68 $4.54 $4.68 $4.54 64,399
2021-12-21 $4.41 $4.59 $4.41 $4.57 $4.43 213,852
2021-12-20 $4.46 $4.46 $4.27 $4.44 $4.31 230,839
2021-12-17 $4.64 $4.64 $4.50 $4.64 $4.50 70,003
2021-12-16 $4.69 $4.69 $4.57 $4.61 $4.47 107,363
2021-12-15 $4.69 $4.69 $4.60 $4.69 $4.55 34,470
2021-12-14 $4.74 $4.76 $4.53 $4.71 $4.57 150,666
2021-12-13 $4.64 $4.76 $4.59 $4.69 $4.55 42,366
2021-12-10 $4.86 $4.86 $4.68 $4.75 $4.60 7,059
2021-12-09 $4.90 $4.90 $4.74 $4.84 $4.69 15,887
2021-12-08 $4.92 $4.99 $4.92 $4.96 $4.81 61,024
2021-12-07 $4.72 $5.08 $4.72 $4.91 $4.76 216,840
2021-12-06 $4.67 $4.71 $4.45 $4.71 $4.57 117,432
2021-12-03 $4.72 $4.72 $4.46 $4.61 $4.47 42,470
2021-12-02 $4.43 $4.57 $4.35 $4.56 $4.42 147,572
2021-12-01 $4.62 $4.63 $4.52 $4.57 $4.43 94,037
2021-11-30 $4.66 $4.70 $4.56 $4.63 $4.49 385,269
2021-11-29 $4.61 $4.75 $4.60 $4.65 $4.51 48,127
2021-11-26 $4.61 $4.61 $4.50 $4.55 $4.41 29,311
2021-11-24 $4.95 $5.03 $4.95 $5.00 $4.84 11,460
2021-11-23 $5.02 $5.02 $4.82 $4.96 $4.81 3,545
2021-11-22 $4.80 $4.88 $4.77 $4.81 $4.66 16,035
2021-11-19 $4.97 $4.97 $4.80 $4.81 $4.66 24,316
2021-11-18 $5.01 $5.02 $4.92 $4.97 $4.82 24,272
2021-11-17 $5.14 $5.14 $4.75 $5.01 $4.85 36,461
2021-11-16 $5.10 $5.20 $5.00 $5.04 $4.88 40,846
2021-11-15 $5.17 $5.23 $5.08 $5.08 $4.93 101,716
2021-11-12 $5.10 $5.10 $5.01 $5.07 $4.92 99,327
2021-11-11 $5.05 $5.10 $5.01 $5.05 $4.90 6,471
2021-11-10 $5.15 $5.15 $5.10 $5.11 $4.96 7,891
2021-11-09 $5.10 $5.21 $5.07 $5.21 $5.05 10,832
2021-11-08 $5.24 $5.31 $5.24 $5.31 $5.15 4,582
2021-11-05 $5.14 $5.17 $5.10 $5.17 $5.01 1,388
2021-11-04 $5.06 $5.21 $5.06 $5.14 $4.98 13,945
2021-11-03 $5.30 $5.30 $5.23 $5.24 $5.08 16,713
2021-11-02 $5.40 $5.43 $5.24 $5.29 $5.13 96,478
2021-11-01 $5.17 $5.60 $5.17 $5.45 $5.29 26,103
2021-10-29 $5.34 $5.34 $5.25 $5.30 $5.14 3,255
2021-10-28 $5.40 $5.44 $5.36 $5.41 $5.24 4,869
2021-10-27 $5.48 $5.48 $5.38 $5.48 $5.31 4,363
2021-10-26 $5.65 $5.65 $5.47 $5.52 $5.35 12,323
2021-10-25 $5.63 $5.72 $5.50 $5.56 $5.39 20,206
2021-10-22 $5.46 $5.46 $5.20 $5.27 $5.11 36,430
2021-10-21 $5.31 $5.31 $5.31 $5.31 $5.15 312
2021-10-20 $5.39 $5.45 $5.39 $5.45 $5.29 1,445
2021-10-19 $5.47 $5.57 $5.47 $5.53 $5.36 3,979
2021-10-18 $5.46 $5.47 $5.45 $5.45 $5.29 562
2021-10-15 $5.37 $5.46 $5.37 $5.42 $5.25 9,066
2021-10-14 $5.44 $5.48 $5.43 $5.43 $5.27 2,840
2021-10-13 $5.51 $5.51 $5.48 $5.48 $5.31 769
2021-10-12 $5.45 $5.48 $5.45 $5.48 $5.31 633
2021-10-11 $5.43 $5.50 $5.43 $5.48 $5.31 9,595
2021-10-08 $5.36 $5.41 $5.33 $5.39 $5.23 3,202
2021-10-07 $5.36 $5.40 $5.34 $5.36 $5.20 1,786
2021-10-06 $5.35 $5.35 $5.33 $5.35 $5.18 2,297
2021-10-05 $5.28 $5.38 $5.28 $5.36 $5.20 1,192
2021-10-04 $5.12 $5.12 $5.10 $5.11 $4.96 3,301
2021-10-01 $5.02 $5.08 $4.96 $5.08 $4.93 832
2021-09-30 $5.08 $5.08 $5.08 $5.08 $4.93 819
2021-09-29 $5.05 $5.05 $5.05 $5.05 $4.90 707
2021-09-28 $5.12 $5.12 $5.07 $5.08 $4.93 5,709
2021-09-27 $4.88 $4.88 $4.88 $4.88 $4.73 569
2021-09-24 $4.96 $4.96 $4.80 $4.81 $4.66 1,631
2021-09-23 $4.65 $4.72 $4.65 $4.71 $4.57 2,637
2021-09-22 $4.57 $4.61 $4.57 $4.61 $4.47 1,329
2021-09-21 $4.64 $4.64 $4.41 $4.47 $4.33 1,173
2021-09-20 $4.48 $4.48 $4.48 $4.48 $4.34 494
2021-09-17 $4.60 $4.60 $4.60 $4.60 $4.46 138
2021-09-16 $4.57 $4.65 $4.57 $4.65 $4.50 993
2021-09-15 $4.51 $4.60 $4.51 $4.60 $4.46 886
2021-09-14 $4.69 $4.83 $4.69 $4.74 $4.60 1,345
2021-09-13 $4.46 $4.67 $4.46 $4.53 $4.39 6,524
2021-09-10 $4.40 $4.40 $4.40 $4.40 $4.27 875
2021-09-09 $4.36 $4.49 $4.36 $4.41 $4.28 2,193
2021-09-08 $4.50 $4.55 $4.49 $4.50 $4.37 2,306
2021-09-07 $4.44 $4.54 $4.44 $4.54 $4.40 2,803
2021-09-03 $4.59 $4.70 $4.58 $4.58 $4.44 893
2021-09-02 $4.59 $4.59 $4.52 $4.58 $4.44 3,606
2021-09-01 $4.45 $4.50 $4.42 $4.42 $4.29 53,113
2021-08-31 $4.35 $4.45 $4.35 $4.45 $4.32 1,866
2021-08-30 $4.40 $4.46 $4.39 $4.46 $4.33 11,380
2021-08-27 $4.30 $4.32 $4.28 $4.28 $4.15 15,836
2021-08-26 $4.41 $4.41 $4.37 $4.39 $4.20 3,378
2021-08-25 $4.69 $4.69 $4.43 $4.52 $4.33 2,578
2021-08-24 $4.55 $4.55 $4.40 $4.55 $4.36 11,599
2021-08-23 $4.23 $4.23 $4.23 $4.23 $4.05 750
2021-08-20 $4.29 $4.29 $4.29 $4.29 $4.10 25
2021-08-19 $4.25 $4.35 $4.21 $4.29 $4.10 2,180
2021-08-18 $4.49 $4.49 $4.40 $4.40 $4.21 3,442
2021-08-17 $4.46 $4.46 $4.34 $4.34 $4.16 684
2021-08-16 $4.61 $4.61 $4.50 $4.51 $4.32 1,031
2021-08-13 $4.72 $4.72 $4.69 $4.69 $4.49 4,459
2021-08-12 $4.73 $4.73 $4.66 $4.66 $4.46 899
2021-08-11 $4.71 $4.74 $4.68 $4.68 $4.48 2,932
2021-08-10 $4.65 $4.75 $4.65 $4.65 $4.45 2,060
2021-08-09 $4.59 $4.76 $4.59 $4.67 $4.47 1,418
2021-08-06 $4.69 $4.79 $4.69 $4.79 $4.59 2,257
2021-08-05 $4.65 $4.65 $4.65 $4.65 $4.45 4
2021-08-04 $4.73 $4.80 $4.65 $4.65 $4.45 1,842
2021-08-03 $4.68 $4.72 $4.64 $4.66 $4.46 1,968
2021-08-02 $4.68 $4.70 $4.68 $4.68 $4.48 2,115
2021-07-30 $4.82 $4.82 $4.82 $4.82 $4.61 4,251
2021-07-29 $4.82 $4.82 $4.82 $4.82 $4.62 906
2021-07-28 $4.76 $4.79 $4.69 $4.79 $4.59 925
2021-07-27 $4.83 $4.88 $4.76 $4.83 $4.62 2,025
2021-07-26 $4.65 $4.81 $4.65 $4.81 $4.60 1,693
2021-07-23 $5.09 $5.09 $4.85 $4.85 $4.64 12,899
2021-07-22 $4.93 $4.93 $4.89 $4.89 $4.68 169,762
2021-07-21 $4.85 $4.94 $4.85 $4.93 $4.72 3,278
2021-07-20 $4.96 $4.96 $4.67 $4.76 $4.56 12,904
2021-07-19 $4.83 $5.01 $4.78 $4.90 $4.69 8,818
2021-07-16 $5.17 $5.20 $5.17 $5.20 $4.98 486
2021-07-15 $5.23 $5.28 $5.23 $5.28 $5.06 873
2021-07-14 $5.25 $5.26 $5.18 $5.25 $5.03 1,684
2021-07-13 $5.32 $5.32 $5.24 $5.24 $5.01 1,517
2021-07-12 $5.34 $5.34 $5.26 $5.26 $5.03 450
2021-07-09 $5.32 $5.42 $5.22 $5.42 $5.19 2,133
2021-07-08 $5.39 $5.39 $5.29 $5.29 $5.06 1,066
2021-07-07 $5.45 $5.45 $5.42 $5.42 $5.19 743
2021-07-06 $5.43 $5.57 $5.36 $5.54 $5.30 4,019
2021-07-02 $5.32 $5.39 $5.25 $5.25 $5.03 3,644
2021-07-01 $5.28 $5.28 $5.28 $5.28 $5.06 1,059
2021-06-30 $5.31 $5.35 $5.25 $5.31 $5.08 2,415
2021-06-29 $5.35 $5.46 $5.35 $5.35 $5.12 3,611
2021-06-28 $5.38 $5.38 $5.38 $5.38 $5.15 148
2021-06-25 $5.39 $5.56 $5.38 $5.38 $5.15 1,167
2021-06-24 $5.49 $5.49 $5.49 $5.49 $5.26 350
2021-06-23 $5.55 $5.55 $5.45 $5.55 $5.31 1,215
2021-06-22 $5.52 $5.61 $5.52 $5.55 $5.31 219,137
2021-06-21 $5.52 $5.52 $5.52 $5.52 $5.28 198
2021-06-18 $5.50 $5.55 $5.50 $5.50 $5.26 4,604
2021-06-17 $5.74 $5.74 $5.63 $5.67 $5.43 6,297
2021-06-16 $6.09 $6.09 $5.92 $6.02 $5.76 1,393
2021-06-15 $5.96 $6.00 $5.96 $6.00 $5.74 1,199
2021-06-14 $5.98 $6.00 $5.98 $6.00 $5.75 286
2021-06-11 $6.18 $6.18 $5.93 $6.01 $5.75 2,842
2021-06-10 $5.91 $6.00 $5.91 $6.00 $5.74 525
2021-06-09 $6.21 $6.21 $5.88 $5.94 $5.69 1,869
2021-06-08 $5.92 $6.07 $5.92 $6.07 $5.81 1,240
2021-06-07 $6.05 $6.05 $5.98 $5.98 $5.73 2,031
2021-06-04 $6.00 $6.00 $6.00 $6.00 $5.75 4,217
2021-06-03 $5.81 $5.87 $5.81 $5.85 $5.60 1,496
2021-06-02 $5.86 $5.86 $5.69 $5.69 $5.44 1,554
2021-06-01 $5.44 $5.44 $5.43 $5.43 $5.20 1,275
2021-05-28 $5.40 $5.40 $5.40 $5.40 $5.17 383
2021-05-27 $5.31 $5.31 $5.24 $5.24 $5.02 340
2021-05-26 $5.21 $5.26 $5.21 $5.26 $5.04 3,002
2021-05-25 $5.25 $5.31 $5.23 $5.23 $5.01 2,343
2021-05-24 $5.25 $5.33 $5.25 $5.33 $5.10 3,129
2021-05-21 $5.19 $5.25 $5.19 $5.22 $5.00 1,787
2021-05-20 $5.46 $5.46 $5.43 $5.43 $5.19 735
2021-05-19 $5.40 $5.48 $5.39 $5.47 $5.24 2,744
2021-05-18 $5.68 $5.68 $5.57 $5.59 $5.35 903
2021-05-17 $5.58 $5.60 $5.54 $5.55 $5.31 6,275
2021-05-14 $5.50 $5.60 $5.49 $5.60 $5.36 451
2021-05-13 $5.27 $5.27 $5.20 $5.27 $5.05 1,527
2021-05-12 $5.38 $5.38 $5.30 $5.35 $5.12 1,460
2021-05-11 $5.42 $5.51 $5.42 $5.51 $5.28 2,719
2021-05-10 $5.67 $5.73 $5.67 $5.73 $5.49 1,043
2021-05-07 $5.43 $5.57 $5.43 $5.51 $5.27 1,733
2021-05-06 $5.50 $5.50 $5.48 $5.48 $5.24 2,463
2021-05-05 $5.61 $5.61 $5.61 $5.61 $5.37 344
2021-05-04 $5.41 $5.41 $5.32 $5.32 $5.09 1,362
2021-05-03 $5.33 $5.42 $5.33 $5.42 $5.19 581
2021-04-30 $5.46 $5.48 $5.36 $5.36 $5.13 8,124
2021-04-29 $5.56 $5.58 $5.51 $5.51 $5.27 6,256
2021-04-28 $5.42 $5.57 $5.37 $5.57 $5.33 11,370
2021-04-27 $5.42 $5.42 $5.42 $5.42 $5.18 309
2021-04-26 $5.41 $5.41 $5.41 $5.41 $5.18 1,016
2021-04-23 $5.52 $5.52 $5.31 $5.31 $5.08 1,754
2021-04-22 $5.48 $5.48 $5.30 $5.42 $5.19 14,881
2021-04-21 $5.38 $5.49 $5.38 $5.46 $5.23 118,980
2021-04-20 $5.24 $5.24 $5.24 $5.24 $5.02 1,386
2021-04-19 $5.46 $5.46 $5.44 $5.44 $5.21 1,757
2021-04-16 $5.53 $5.53 $5.53 $5.53 $5.30 197
2021-04-15 $5.52 $5.52 $5.52 $5.52 $5.29 1,600
2021-04-14 $5.30 $5.53 $5.30 $5.53 $5.30 170,010
2021-04-13 $5.30 $5.30 $5.30 $5.30 $5.07 0
2021-04-12 $5.30 $5.30 $5.30 $5.30 $5.07 500
2021-04-09 $5.50 $5.50 $5.50 $5.50 $5.27 0
2021-04-08 $5.50 $5.50 $5.50 $5.50 $5.27 166
2021-04-07 $5.40 $5.62 $5.40 $5.50 $5.27 2,259
2021-04-06 $5.46 $5.47 $5.38 $5.40 $5.17 1,841
2021-04-05 $5.46 $5.46 $5.46 $5.46 $5.23 244
2021-04-01 $5.40 $5.46 $5.40 $5.46 $5.23 1,400
2021-03-31 $5.38 $5.38 $5.38 $5.38 $5.15 0
2021-03-30 $5.18 $5.38 $5.18 $5.38 $5.15 310
2021-03-29 $5.51 $5.51 $5.51 $5.51 $5.28 1,104
2021-03-26 $5.60 $5.60 $5.60 $5.60 $5.36 293
2021-03-25 $5.50 $5.50 $5.50 $5.50 $5.27 56
2021-03-24 $5.52 $5.53 $5.45 $5.50 $5.27 5,420
2021-03-23 $5.40 $5.40 $5.40 $5.40 $5.17 455
2021-03-22 $5.68 $5.68 $5.68 $5.68 $5.44 371
2021-03-19 $5.47 $5.47 $5.47 $5.47 $5.24 0
2021-03-18 $5.56 $5.56 $5.47 $5.47 $5.24 7,400
2021-03-17 $5.56 $5.62 $5.56 $5.62 $5.38 256
2021-03-16 $5.56 $5.56 $5.56 $5.56 $5.32 0
2021-03-15 $5.56 $5.56 $5.56 $5.56 $5.32 170
2021-03-12 $5.61 $5.61 $5.41 $5.42 $5.19 17,008
2021-03-11 $5.58 $5.60 $5.58 $5.60 $5.36 2,641
2021-03-10 $5.58 $5.58 $5.57 $5.57 $5.33 410
2021-03-09 $5.72 $5.72 $5.72 $5.72 $5.48 0
2021-03-08 $5.72 $5.72 $5.72 $5.72 $5.48 1,354
2021-03-05 $5.88 $6.04 $5.88 $5.98 $5.73 5,570
2021-03-04 $5.73 $5.73 $5.73 $5.73 $5.49 78
2021-03-03 $5.73 $5.73 $5.73 $5.73 $5.49 0
2021-03-02 $5.73 $5.73 $5.73 $5.73 $5.49 2
2021-03-01 $5.73 $5.73 $5.73 $5.73 $5.49 465
2021-02-26 $5.87 $5.87 $5.87 $5.87 $5.62 381
2021-02-25 $5.72 $5.72 $5.72 $5.72 $5.44 772
2021-02-24 $5.65 $5.72 $5.65 $5.72 $5.44 772
2021-02-23 $5.38 $5.38 $5.38 $5.38 $5.12 202
2021-02-22 $5.38 $5.38 $5.38 $5.38 $5.12 1,014
2021-02-19 $5.32 $5.32 $5.32 $5.32 $5.06 1
2021-02-18 $5.38 $5.38 $5.38 $5.38 $5.12 1,000
2021-02-17 $5.26 $5.26 $5.26 $5.26 $5.00 2
2021-02-16 $5.26 $5.26 $5.26 $5.26 $5.00 0
2021-02-12 $5.26 $5.26 $5.26 $5.26 $5.00 2
2021-02-11 $5.30 $5.30 $5.26 $5.26 $5.00 1,041
2021-02-10 $5.38 $5.38 $5.38 $5.38 $5.11 689
2021-02-09 $5.38 $5.38 $5.38 $5.38 $5.12 689
2021-02-08 $5.42 $5.42 $5.42 $5.42 $5.16 320
2021-02-05 $5.27 $5.33 $5.27 $5.33 $5.07 1,761
2021-02-04 $5.15 $5.15 $5.01 $5.01 $4.77 414
2021-02-03 $5.17 $5.20 $5.17 $5.20 $4.95 6,412
2021-02-02 $5.14 $5.16 $5.14 $5.16 $4.91 238
2021-02-01 $5.02 $5.02 $5.02 $5.02 $4.77 538
2021-01-29 $5.18 $5.18 $5.18 $5.18 $4.93 1
2021-01-28 $5.07 $5.21 $5.07 $5.18 $4.93 1,115
2021-01-27 $5.16 $5.16 $5.16 $5.16 $4.91 156
2021-01-26 $5.37 $5.37 $5.37 $5.37 $5.11 212
2021-01-25 $5.39 $5.48 $5.39 $5.48 $5.21 330
2021-01-22 $5.59 $5.59 $5.59 $5.59 $5.32 224
2021-01-21 $5.72 $5.72 $5.72 $5.72 $5.44 216
2021-01-20 $5.80 $5.80 $5.71 $5.71 $5.43 2,228
2021-01-19 $5.60 $5.73 $5.52 $5.57 $5.30 21,496
2021-01-15 $5.67 $5.67 $5.56 $5.56 $5.29 1,790
2021-01-14 $5.69 $5.79 $5.69 $5.79 $5.51 861
2021-01-13 $5.76 $5.83 $5.72 $5.81 $5.53 1,320
2021-01-12 $5.50 $5.50 $5.48 $5.48 $5.21 1,607
2021-01-11 $5.33 $5.46 $5.33 $5.46 $5.19 3,350
2021-01-08 $5.37 $5.42 $5.32 $5.42 $5.16 8,269
2021-01-07 $5.28 $5.28 $5.28 $5.28 $5.02 591
2021-01-06 $5.05 $5.05 $5.05 $5.05 $4.80 233
2021-01-05 $4.87 $5.02 $4.74 $5.02 $4.78 10,752
2021-01-04 $4.93 $4.93 $4.83 $4.83 $4.60 5,100
2020-12-31 $4.85 $4.85 $4.85 $4.85 $4.61 0
2020-12-30 $4.78 $4.85 $4.78 $4.85 $4.61 1,010
2020-12-29 $4.85 $4.85 $4.75 $4.75 $4.52 2,630
2020-12-28 $4.75 $4.75 $4.75 $4.75 $4.52 1
2020-12-24 $4.75 $4.75 $4.75 $4.75 $4.52 244
2020-12-23 $4.68 $4.73 $4.68 $4.73 $4.50 796
2020-12-22 $4.57 $4.57 $4.56 $4.56 $4.33 367
2020-12-21 $4.70 $4.70 $4.56 $4.56 $4.34 927
2020-12-18 $4.88 $4.88 $4.88 $4.88 $4.64 5,312
2020-12-17 $4.94 $4.94 $4.94 $4.94 $4.70 450
2020-12-16 $4.73 $4.73 $4.73 $4.73 $4.50 2,790
2020-12-15 $4.82 $4.82 $4.75 $4.75 $4.52 360
2020-12-14 $4.96 $4.96 $4.89 $4.89 $4.65 815
2020-12-11 $4.84 $4.84 $4.84 $4.84 $4.60 11
2020-12-10 $4.93 $4.93 $4.84 $4.84 $4.60 787
2020-12-09 $4.80 $4.80 $4.77 $4.77 $4.54 1,849
2020-12-08 $4.74 $4.74 $4.74 $4.74 $4.51 550
2020-12-07 $4.64 $4.64 $4.64 $4.64 $4.41 104
2020-12-04 $4.64 $4.64 $4.64 $4.64 $4.41 92,577
2020-12-03 $4.66 $4.66 $4.66 $4.66 $4.43 100
2020-12-02 $4.53 $4.53 $4.53 $4.53 $4.31 40
2020-12-01 $4.53 $4.55 $4.53 $4.53 $4.31 980
2020-11-30 $4.48 $4.54 $4.48 $4.54 $4.32 236
2020-11-27 $4.54 $4.54 $4.54 $4.54 $4.32 550
2020-11-25 $4.78 $4.78 $4.78 $4.78 $4.54 776
2020-11-24 $4.63 $4.70 $4.62 $4.70 $4.47 6,135
2020-11-23 $4.49 $4.53 $4.49 $4.53 $4.31 1,861
2020-11-20 $4.29 $4.29 $4.29 $4.29 $4.08 2,488
2020-11-19 $4.41 $4.41 $4.29 $4.29 $4.08 650
2020-11-18 $4.31 $4.31 $4.31 $4.31 $4.10 0
2020-11-17 $4.37 $4.37 $4.31 $4.31 $4.10 528
2020-11-16 $4.27 $4.40 $4.27 $4.40 $4.19 4,663
2020-11-13 $4.10 $4.13 $4.10 $4.13 $3.93 1,111
2020-11-12 $4.16 $4.16 $4.13 $4.13 $3.93 6,574
2020-11-11 $4.06 $4.06 $4.06 $4.06 $3.86 2
2020-11-10 $4.13 $4.13 $4.06 $4.06 $3.86 1,172
2020-11-09 $3.72 $3.72 $3.68 $3.72 $3.54 32,800
2020-11-06 $3.60 $3.60 $3.60 $3.60 $3.42 0
2020-11-05 $3.53 $3.60 $3.53 $3.60 $3.42 882
2020-11-04 $3.50 $3.59 $3.50 $3.59 $3.42 1,479
2020-11-03 $3.58 $3.58 $3.49 $3.49 $3.32 295
2020-11-02 $3.30 $3.30 $3.30 $3.30 $3.13 282
2020-10-30 $3.34 $3.34 $3.26 $3.26 $3.10 5,201
2020-10-29 $3.21 $3.28 $3.20 $3.20 $3.04 3,103
2020-10-28 $3.47 $3.47 $3.47 $3.47 $3.30 100,815
2020-10-27 $3.64 $3.64 $3.59 $3.59 $3.42 839
2020-10-26 $3.70 $3.70 $3.70 $3.70 $3.52 40
2020-10-23 $3.66 $3.70 $3.66 $3.70 $3.52 2,300
2020-10-22 $3.64 $3.64 $3.64 $3.64 $3.46 91
2020-10-21 $3.56 $3.64 $3.56 $3.64 $3.46 590
2020-10-20 $3.62 $3.62 $3.60 $3.60 $3.42 473
2020-10-19 $3.62 $3.62 $3.62 $3.62 $3.44 372
2020-10-16 $3.54 $3.67 $3.54 $3.67 $3.49 441
2020-10-15 $3.59 $3.68 $3.59 $3.68 $3.50 1,765
2020-10-14 $3.53 $3.53 $3.53 $3.53 $3.36 273
2020-10-13 $3.55 $3.57 $3.55 $3.57 $3.40 813
2020-10-12 $3.58 $3.58 $3.58 $3.58 $3.41 1,019
2020-10-09 $3.66 $3.72 $3.59 $3.59 $3.42 1,355
2020-10-08 $3.53 $3.53 $3.53 $3.53 $3.36 0
2020-10-07 $3.69 $3.69 $3.53 $3.53 $3.36 1,230
2020-10-06 $3.60 $3.60 $3.51 $3.51 $3.34 2,930
2020-10-05 $3.51 $3.56 $3.51 $3.56 $3.38 2,656
2020-10-02 $3.38 $3.39 $3.27 $3.29 $3.13 3,694
2020-10-01 $3.46 $3.46 $3.43 $3.43 $3.26 841
2020-09-30 $3.49 $3.49 $3.49 $3.49 $3.32 378
2020-09-29 $3.49 $3.57 $3.49 $3.56 $3.39 1,870
2020-09-28 $3.58 $3.62 $3.58 $3.62 $3.44 3,830
2020-09-25 $3.58 $3.58 $3.54 $3.57 $3.40 1,376
2020-09-24 $3.42 $3.54 $3.42 $3.54 $3.36 6,171
2020-09-23 $3.61 $3.61 $3.59 $3.59 $3.42 531
2020-09-22 $3.57 $3.57 $3.57 $3.57 $3.40 430
2020-09-21 $3.68 $3.68 $3.68 $3.68 $3.50 341
2020-09-18 $3.81 $3.81 $3.75 $3.79 $3.61 86,922
2020-09-17 $3.80 $3.80 $3.79 $3.79 $3.61 3,351
2020-09-16 $3.69 $3.85 $3.69 $3.85 $3.66 1,081
2020-09-15 $3.78 $3.78 $3.78 $3.78 $3.60 1
2020-09-14 $3.71 $3.85 $3.71 $3.78 $3.60 1,499
2020-09-11 $3.69 $3.69 $3.59 $3.59 $3.42 787
2020-09-10 $3.66 $3.66 $3.59 $3.62 $3.44 1,137
2020-09-09 $3.77 $3.77 $3.77 $3.77 $3.59 830
2020-09-08 $3.70 $3.76 $3.70 $3.74 $3.55 1,936
2020-09-04 $3.78 $3.97 $3.77 $3.84 $3.65 1,470
2020-09-03 $3.92 $3.92 $3.88 $3.88 $3.69 530
2020-09-02 $4.09 $4.09 $4.09 $4.09 $3.89 0
2020-09-01 $4.04 $4.09 $4.04 $4.09 $3.87 1,156
2020-08-31 $4.12 $4.12 $4.12 $4.12 $3.90 310
2020-08-28 $4.06 $4.06 $4.00 $4.00 $3.79 1,355
2020-08-27 $4.09 $4.09 $4.00 $4.00 $3.79 1,986
2020-08-26 $4.05 $4.10 $4.05 $4.10 $3.88 1,038
2020-08-25 $4.08 $4.10 $4.01 $4.10 $3.88 1,352
2020-08-24 $4.13 $4.13 $4.13 $4.13 $3.91 1,065
2020-08-21 $4.05 $4.06 $4.03 $4.03 $3.81 1,074
2020-08-20 $3.97 $3.97 $3.97 $3.97 $3.75 310
2020-08-19 $4.20 $4.29 $4.20 $4.24 $4.01 7,389
2020-08-18 $4.13 $4.16 $4.13 $4.16 $3.94 1,240
2020-08-17 $4.15 $4.16 $4.09 $4.16 $3.94 472
2020-08-14 $4.11 $4.11 $4.11 $4.11 $3.89 27
2020-08-13 $4.10 $4.11 $4.10 $4.11 $3.89 92,497
2020-08-12 $4.13 $4.13 $4.13 $4.13 $3.91 260
2020-08-11 $4.10 $4.17 $4.10 $4.10 $3.88 5,819
2020-08-10 $4.06 $4.06 $4.00 $4.00 $3.79 1,596
2020-08-07 $4.04 $4.04 $4.04 $4.04 $3.82 1,463
2020-08-06 $4.05 $4.13 $4.05 $4.07 $3.85 1,110
2020-08-05 $4.02 $4.02 $4.02 $4.02 $3.80 465
2020-08-04 $3.84 $3.91 $3.75 $3.91 $3.70 1,618
2020-08-03 $3.81 $3.85 $3.81 $3.85 $3.64 871
2020-07-31 $3.73 $3.73 $3.73 $3.73 $3.53 1,185
2020-07-30 $3.84 $3.84 $3.74 $3.78 $3.57 1,122
2020-07-29 $3.89 $3.89 $3.80 $3.80 $3.60 790
2020-07-28 $3.82 $3.84 $3.82 $3.84 $3.64 1,343
2020-07-27 $3.86 $3.94 $3.86 $3.94 $3.73 618
2020-07-24 $3.92 $3.94 $3.90 $3.94 $3.73 1,551
2020-07-23 $3.98 $3.98 $3.93 $3.93 $3.72 5,983
2020-07-22 $3.84 $3.84 $3.84 $3.84 $3.63 91,808
2020-07-21 $3.75 $3.85 $3.75 $3.83 $3.63 41,064
2020-07-20 $3.66 $3.66 $3.66 $3.66 $3.46 926
2020-07-17 $3.68 $3.71 $3.68 $3.71 $3.51 1,605
2020-07-16 $3.67 $3.71 $3.66 $3.69 $3.49 5,346
2020-07-15 $3.83 $3.83 $3.70 $3.81 $3.61 24,363
2020-07-14 $3.60 $3.60 $3.60 $3.60 $3.41 520
2020-07-13 $3.61 $3.61 $3.61 $3.61 $3.42 435
2020-07-10 $3.57 $3.57 $3.55 $3.55 $3.36 3,180
2020-07-09 $3.57 $3.57 $3.57 $3.57 $3.38 108
2020-07-08 $3.50 $3.50 $3.46 $3.50 $3.31 87,827
2020-07-07 $3.65 $3.65 $3.50 $3.50 $3.31 1,443
2020-07-06 $3.56 $3.69 $3.56 $3.67 $3.47 933
2020-07-02 $3.59 $3.59 $3.59 $3.59 $3.40 0
2020-07-01 $3.59 $3.65 $3.59 $3.59 $3.40 14,491
2020-06-30 $3.63 $3.65 $3.62 $3.62 $3.43 3,276
2020-06-29 $3.50 $3.50 $3.50 $3.50 $3.31 250
2020-06-26 $3.50 $3.50 $3.50 $3.50 $3.31 200
2020-06-25 $3.53 $3.59 $3.53 $3.57 $3.38 39,651
2020-06-24 $3.60 $3.60 $3.60 $3.60 $3.41 311
2020-06-23 $3.81 $3.81 $3.75 $3.75 $3.55 1,347
2020-06-22 $3.75 $3.75 $3.71 $3.75 $3.55 4,927
2020-06-19 $3.71 $3.71 $3.71 $3.71 $3.51 481
2020-06-18 $3.67 $3.67 $3.67 $3.67 $3.47 239
2020-06-17 $3.62 $3.89 $3.62 $3.71 $3.51 1,849
2020-06-16 $3.72 $3.72 $3.66 $3.66 $3.46 1,797
2020-06-15 $3.56 $3.65 $3.56 $3.56 $3.37 1,160
2020-06-12 $3.81 $3.81 $3.78 $3.78 $3.58 1,176
2020-06-11 $3.64 $3.71 $3.63 $3.63 $3.44 875
2020-06-10 $4.18 $4.18 $4.06 $4.06 $3.84 2,362
2020-06-09 $4.22 $4.30 $4.20 $4.30 $4.07 4,695
2020-06-08 $4.14 $4.14 $4.06 $4.07 $3.85 2,692
2020-06-05 $4.10 $4.18 $4.06 $4.13 $3.91 3,353
2020-06-04 $4.00 $4.00 $3.83 $3.83 $3.63 17,874
2020-06-03 $3.89 $4.04 $3.89 $4.04 $3.82 831
2020-06-02 $3.73 $3.83 $3.73 $3.83 $3.63 3,282
2020-06-01 $3.65 $3.65 $3.65 $3.65 $3.45 668
2020-05-29 $3.52 $3.56 $3.52 $3.56 $3.37 3,872
2020-05-28 $3.56 $3.64 $3.56 $3.64 $3.45 527
2020-05-27 $3.60 $3.75 $3.57 $3.57 $3.38 13,738
2020-05-26 $3.53 $3.53 $3.53 $3.53 $3.34 237
2020-05-22 $3.40 $3.40 $3.30 $3.30 $3.12 4,035
2020-05-21 $3.43 $3.53 $3.43 $3.50 $3.31 9,365
2020-05-20 $3.28 $3.42 $3.28 $3.42 $3.24 17,047
2020-05-19 $3.25 $3.31 $3.25 $3.27 $3.10 9,167
2020-05-18 $3.16 $3.25 $3.16 $3.20 $3.03 9,370
2020-05-15 $2.94 $3.02 $2.93 $2.94 $2.78 8,800
2020-05-14 $2.88 $3.04 $2.88 $3.04 $2.88 9,705
2020-05-13 $3.07 $3.07 $2.94 $2.94 $2.78 11,803
2020-05-12 $3.12 $3.15 $3.05 $3.12 $2.95 5,718
2020-05-11 $3.17 $3.23 $3.11 $3.11 $2.94 20,981
2020-05-08 $3.25 $3.25 $3.08 $3.12 $2.95 6,452
2020-05-07 $3.07 $3.07 $3.07 $3.07 $2.91 1,456
2020-05-06 $3.10 $3.10 $3.03 $3.09 $2.92 54,151
2020-05-05 $3.02 $3.20 $3.02 $3.15 $2.98 4,218
2020-05-04 $2.84 $2.95 $2.84 $2.95 $2.79 1,227
2020-05-01 $2.80 $2.97 $2.80 $2.83 $2.68 15,932
2020-04-30 $3.26 $3.26 $3.07 $3.15 $2.98 8,590
2020-04-29 $3.12 $3.12 $2.97 $3.00 $2.84 22,240
2020-04-28 $2.78 $2.85 $2.73 $2.85 $2.70 18,906
2020-04-27 $2.77 $2.81 $2.70 $2.79 $2.64 22,065
2020-04-24 $2.76 $2.76 $2.69 $2.69 $2.55 2,001
2020-04-23 $2.70 $2.75 $2.62 $2.64 $2.50 15,589
2020-04-22 $2.66 $2.68 $2.59 $2.64 $2.50 85,760
2020-04-21 $2.60 $2.60 $2.39 $2.45 $2.32 10,214
2020-04-20 $2.60 $2.67 $2.50 $2.57 $2.43 52,317
2020-04-17 $2.66 $2.73 $2.58 $2.73 $2.58 192,097
2020-04-16 $2.58 $2.67 $2.58 $2.59 $2.45 23,447
2020-04-15 $2.75 $2.75 $2.65 $2.68 $2.54 9,742
2020-04-14 $2.80 $2.89 $2.80 $2.89 $2.74 5,034
2020-04-13 $2.78 $3.04 $2.78 $2.82 $2.67 10,387
2020-04-09 $2.92 $2.98 $2.84 $2.98 $2.82 8,361
2020-04-08 $2.65 $2.78 $2.65 $2.75 $2.60 22,080
2020-04-07 $2.67 $2.88 $2.67 $2.70 $2.56 28,352
2020-04-06 $2.63 $2.63 $2.55 $2.63 $2.49 17,929
2020-04-03 $2.44 $2.44 $2.24 $2.29 $2.17 833,274
2020-04-02 $2.51 $2.62 $2.29 $2.44 $2.31 7,121
2020-04-01 $2.25 $2.25 $2.16 $2.16 $2.04 6,033
2020-03-31 $2.11 $2.25 $2.00 $2.06 $1.95 73,150
2020-03-30 $1.95 $2.18 $1.95 $2.10 $1.99 23,795
2020-03-27 $2.15 $2.15 $2.00 $2.00 $1.89 17,382
2020-03-26 $2.20 $2.32 $2.20 $2.30 $2.18 29,952
2020-03-25 $2.32 $2.32 $2.12 $2.27 $2.15 30,566
2020-03-24 $1.95 $2.29 $1.95 $2.11 $2.00 9,390
2020-03-23 $1.62 $1.86 $1.62 $1.74 $1.65 17,209
2020-03-20 $1.90 $1.90 $1.67 $1.70 $1.61 28,145
2020-03-19 $1.53 $1.69 $1.53 $1.55 $1.47 24,042
2020-03-18 $2.00 $2.00 $1.61 $1.65 $1.56 8,405
2020-03-17 $2.27 $2.27 $2.08 $2.08 $1.97 9,428
2020-03-16 $2.37 $2.37 $2.15 $2.23 $2.11 44,960
2020-03-13 $2.96 $2.98 $2.68 $2.77 $2.62 48,544
2020-03-12 $2.45 $2.64 $2.45 $2.62 $2.48 11,283
2020-03-11 $3.15 $3.15 $2.90 $2.90 $2.74 8,923
2020-03-10 $3.34 $3.34 $2.95 $3.13 $2.96 121,691
2020-03-09 $2.94 $3.34 $2.94 $3.12 $2.95 7,123
2020-03-06 $4.39 $4.39 $4.25 $4.25 $4.02 4,371
2020-03-05 $4.35 $4.43 $4.35 $4.43 $4.19 1,208
2020-03-04 $4.67 $4.67 $4.56 $4.61 $4.36 24,320
2020-03-03 $4.62 $4.74 $4.47 $4.50 $4.26 10,269
2020-03-02 $4.60 $4.63 $4.51 $4.63 $4.38 2,972
2020-02-28 $4.48 $4.50 $4.35 $4.45 $4.21 5,003
2020-02-27 $4.44 $4.66 $4.44 $4.50 $4.22 2,460
2020-02-26 $4.86 $4.86 $4.62 $4.83 $4.53 2,090
2020-02-25 $4.95 $4.95 $4.82 $4.94 $4.63 1,673
2020-02-24 $5.02 $5.05 $4.87 $4.95 $4.64 2,367
2020-02-21 $5.30 $5.30 $5.21 $5.27 $4.94 4,005
2020-02-20 $5.43 $5.45 $5.42 $5.43 $5.09 18,218
2020-02-19 $5.39 $5.51 $5.39 $5.51 $5.17 3,005
2020-02-18 $5.43 $5.47 $5.43 $5.45 $5.11 3,075
2020-02-14 $5.58 $5.58 $5.42 $5.42 $5.08 1,616
2020-02-13 $5.64 $5.64 $5.46 $5.49 $5.15 40,902
2020-02-12 $5.59 $5.59 $5.46 $5.46 $5.12 3,638
2020-02-11 $5.58 $5.58 $5.48 $5.49 $5.15 1,909
2020-02-10 $5.52 $5.52 $5.46 $5.46 $5.12 5,224
2020-02-07 $5.74 $5.74 $5.74 $5.74 $5.38 73
2020-02-06 $5.73 $5.74 $5.73 $5.74 $5.38 1,183
2020-02-05 $5.77 $5.77 $5.52 $5.52 $5.18 2,285
2020-02-04 $5.71 $5.71 $5.47 $5.47 $5.13 1,897
2020-02-03 $5.58 $5.58 $5.50 $5.58 $5.23 4,338
2020-01-31 $5.63 $5.82 $5.62 $5.75 $5.39 5,141
2020-01-30 $5.91 $5.91 $5.67 $5.67 $5.32 975
2020-01-29 $5.94 $5.94 $5.84 $5.84 $5.48 957
2020-01-28 $5.76 $5.93 $5.76 $5.93 $5.56 3,568
2020-01-27 $6.03 $6.03 $5.83 $5.88 $5.52 6,547
2020-01-24 $6.02 $6.11 $5.92 $5.92 $5.55 2,168
2020-01-23 $6.07 $6.15 $6.06 $6.06 $5.68 3,504
2020-01-22 $6.12 $6.12 $6.03 $6.03 $5.66 1,230
2020-01-21 $5.94 $6.19 $5.94 $5.94 $5.57 2,263
2020-01-17 $6.00 $6.16 $6.00 $6.09 $5.71 1,126
2020-01-16 $6.12 $6.12 $6.12 $6.12 $5.74 560
2020-01-15 $6.13 $6.13 $6.13 $6.13 $5.75 1,596
2020-01-14 $6.20 $6.20 $6.20 $6.20 $5.82 451
2020-01-13 $6.09 $6.17 $6.00 $6.17 $5.79 3,123
2020-01-10 $6.19 $6.19 $6.04 $6.19 $5.81 3,341
2020-01-09 $6.17 $6.17 $6.17 $6.17 $5.79 149
2020-01-08 $6.03 $6.03 $6.01 $6.01 $5.64 846
2020-01-07 $6.15 $6.15 $5.97 $5.97 $5.60 1,892
2020-01-06 $5.92 $5.92 $5.92 $5.92 $5.55 102
2020-01-03 $5.79 $5.92 $5.79 $5.92 $5.55 1,484
2020-01-02 $5.87 $5.87 $5.71 $5.71 $5.36 1,029
2019-12-31 $5.99 $5.99 $5.99 $5.99 $5.62 3,700
2019-12-30 $5.99 $5.99 $5.99 $5.99 $5.62 590
2019-12-27 $5.72 $5.72 $5.72 $5.72 $5.37 1,896
2019-12-26 $5.80 $5.80 $5.80 $5.80 $5.44 1,770
2019-12-24 $5.80 $5.80 $5.79 $5.80 $5.44 946
2019-12-23 $5.62 $5.71 $5.62 $5.62 $5.27 1,005
2019-12-20 $5.80 $5.80 $5.67 $5.67 $5.32 1,154
2019-12-19 $5.69 $5.71 $5.69 $5.70 $5.35 668
2019-12-18 $5.72 $5.80 $5.72 $5.72 $5.37 1,394
2019-12-17 $5.79 $5.79 $5.66 $5.66 $5.31 644
2019-12-16 $5.75 $5.77 $5.73 $5.73 $5.38 3,694
2019-12-13 $5.69 $5.69 $5.69 $5.69 $5.34 608
2019-12-12 $5.59 $5.59 $5.59 $5.59 $5.24 1,280
2019-12-11 $5.50 $5.50 $5.50 $5.50 $5.16 10,414
2019-12-10 $5.55 $5.67 $5.43 $5.43 $5.09 1,232
2019-12-09 $5.72 $5.72 $5.51 $5.51 $5.17 818
2019-12-06 $5.44 $5.44 $5.44 $5.44 $5.10 81
2019-12-05 $5.62 $5.62 $5.44 $5.44 $5.10 1,378
2019-12-04 $5.52 $5.52 $5.39 $5.39 $5.06 2,335
2019-12-03 $5.59 $5.59 $5.33 $5.46 $5.12 5,679
2019-12-02 $5.32 $5.75 $5.32 $5.33 $5.00 940
2019-11-29 $5.35 $5.67 $5.24 $5.67 $5.32 656
2019-11-27 $5.63 $5.63 $5.63 $5.63 $5.28 1,303
2019-11-26 $5.40 $5.53 $5.40 $5.53 $5.19 663
2019-11-25 $5.51 $5.58 $5.40 $5.45 $5.11 14,083
2019-11-22 $5.56 $5.56 $5.31 $5.31 $4.98 392
2019-11-21 $5.20 $5.48 $5.20 $5.48 $5.14 2,645
2019-11-20 $5.36 $5.54 $5.36 $5.54 $5.20 42,487
2019-11-19 $5.43 $5.43 $5.43 $5.43 $5.09 1,462
2019-11-18 $5.51 $5.51 $5.49 $5.49 $5.15 5,513
2019-11-15 $5.69 $5.69 $5.48 $5.48 $5.14 1,877
2019-11-14 $5.43 $5.43 $5.43 $5.43 $5.09 297
2019-11-13 $5.63 $5.63 $5.38 $5.38 $5.05 1,822
2019-11-12 $5.62 $5.62 $5.62 $5.62 $5.27 1,578
2019-11-11 $5.63 $5.63 $5.63 $5.63 $5.28 765
2019-11-08 $5.35 $5.35 $5.35 $5.35 $5.02 1,063
2019-11-07 $5.48 $5.48 $5.45 $5.45 $5.11 1,288
2019-11-06 $5.69 $5.69 $5.45 $5.45 $5.11 1,353
2019-11-05 $5.66 $5.66 $5.56 $5.57 $5.22 14,653
2019-11-04 $5.59 $5.59 $5.59 $5.59 $5.24 14
2019-11-01 $5.59 $5.59 $5.59 $5.59 $5.24 661
2019-10-31 $5.60 $5.65 $5.60 $5.65 $5.30 5,311
2019-10-30 $5.74 $5.74 $5.49 $5.49 $5.15 605
2019-10-29 $5.69 $5.69 $5.69 $5.69 $5.34 613
2019-10-28 $5.72 $5.72 $5.53 $5.53 $5.19 36,082
2019-10-25 $5.71 $5.71 $5.48 $5.48 $5.14 1,545
2019-10-24 $5.50 $5.61 $5.41 $5.61 $5.26 13,975
2019-10-23 $5.52 $5.52 $5.52 $5.52 $5.18 552
2019-10-22 $5.36 $5.45 $5.26 $5.26 $4.93 12,598
2019-10-21 $5.48 $5.48 $5.36 $5.36 $5.03 321
2019-10-18 $5.34 $5.34 $5.34 $5.34 $5.01 208
2019-10-17 $5.25 $5.25 $5.25 $5.25 $4.92 106
2019-10-16 $5.13 $5.25 $5.13 $5.25 $4.92 1,562
2019-10-15 $5.12 $5.12 $5.12 $5.12 $4.80 277
2019-10-14 $5.25 $5.25 $5.11 $5.11 $4.79 9,645
2019-10-11 $4.90 $4.90 $4.90 $4.90 $4.60 427
2019-10-10 $5.08 $5.08 $4.90 $4.90 $4.60 897
2019-10-09 $5.08 $5.08 $5.07 $5.07 $4.76 355
2019-10-08 $5.00 $5.00 $5.00 $5.00 $4.69 352
2019-10-07 $4.95 $4.95 $4.84 $4.84 $4.54 1,507
2019-10-04 $5.04 $5.04 $4.82 $5.03 $4.72 1,700
2019-10-03 $4.96 $4.96 $4.96 $4.96 $4.65 79
2019-10-02 $5.16 $5.16 $4.96 $4.96 $4.65 5,567
2019-10-01 $5.24 $5.24 $5.02 $5.24 $4.92 1,089
2019-09-30 $5.18 $5.24 $5.12 $5.24 $4.92 4,509
2019-09-27 $5.25 $5.37 $5.17 $5.17 $4.85 2,676
2019-09-26 $5.09 $5.09 $5.09 $5.09 $4.77 1,457
2019-09-25 $5.36 $5.36 $5.36 $5.36 $5.03 295
2019-09-24 $5.36 $5.36 $5.36 $5.36 $5.03 60
2019-09-23 $5.36 $5.36 $5.36 $5.36 $5.03 379
2019-09-20 $5.17 $5.38 $5.17 $5.28 $4.95 3,102
2019-09-19 $5.15 $5.15 $5.15 $5.15 $4.83 3,279
2019-09-18 $5.38 $5.38 $5.16 $5.16 $4.84 3,364
2019-09-17 $5.24 $5.36 $5.23 $5.36 $5.03 1,569
2019-09-16 $5.36 $5.36 $5.34 $5.34 $5.01 591
2019-09-13 $5.21 $5.21 $5.01 $5.10 $4.78 3,011
2019-09-12 $5.19 $5.19 $5.19 $5.19 $4.87 1,891
2019-09-11 $5.02 $5.13 $5.02 $5.02 $4.71 1,544
2019-09-10 $5.15 $5.18 $5.15 $5.18 $4.86 1,790
2019-09-09 $5.09 $5.09 $4.96 $4.96 $4.65 1,501
2019-09-06 $5.09 $5.09 $4.93 $5.01 $4.70 1,582
2019-09-05 $4.99 $5.09 $4.89 $4.89 $4.59 8,583
2019-09-04 $4.79 $4.94 $4.79 $4.94 $4.63 1,090
2019-09-03 $4.65 $4.65 $4.61 $4.61 $4.32 1,882
2019-08-30 $4.73 $4.73 $4.73 $4.73 $4.44 1,088
2019-08-29 $4.73 $4.80 $4.73 $4.80 $4.46 3,847
2019-08-28 $4.82 $4.82 $4.69 $4.69 $4.36 6,083
2019-08-27 $4.85 $4.85 $4.65 $4.75 $4.41 1,144
2019-08-26 $4.66 $4.81 $4.66 $4.81 $4.47 2,163
2019-08-23 $4.70 $4.70 $4.70 $4.70 $4.36 218
2019-08-22 $4.71 $4.80 $4.71 $4.80 $4.46 618
2019-08-21 $4.80 $4.80 $4.66 $4.67 $4.34 20,241
2019-08-20 $4.63 $4.63 $4.55 $4.55 $4.23 2,002
2019-08-19 $4.60 $4.60 $4.50 $4.50 $4.18 2,788
2019-08-16 $4.59 $4.59 $4.37 $4.37 $4.06 4,477
2019-08-15 $4.47 $4.58 $4.36 $4.58 $4.25 924
2019-08-14 $4.63 $4.63 $4.63 $4.63 $4.30 454
2019-08-13 $4.61 $4.65 $4.61 $4.65 $4.32 3,722
2019-08-12 $4.40 $4.40 $4.40 $4.40 $4.09 440
2019-08-09 $4.48 $4.48 $4.48 $4.48 $4.16 15
2019-08-08 $4.49 $4.51 $4.48 $4.48 $4.16 578
2019-08-07 $4.28 $4.49 $4.28 $4.39 $4.08 2,763
2019-08-06 $4.63 $4.63 $4.37 $4.37 $4.06 1,264
2019-08-05 $4.49 $4.56 $4.49 $4.55 $4.23 1,718
2019-08-02 $4.70 $4.70 $4.70 $4.70 $4.36 308
2019-08-01 $5.00 $5.00 $4.79 $4.79 $4.45 1,343
2019-07-31 $4.88 $4.93 $4.88 $4.93 $4.58 742
2019-07-30 $4.86 $4.86 $4.86 $4.86 $4.51 424
2019-07-29 $4.78 $4.78 $4.78 $4.78 $4.44 1,360
2019-07-26 $4.83 $5.05 $4.83 $4.83 $4.49 1,048
2019-07-25 $4.83 $4.83 $4.82 $4.82 $4.48 1,461
2019-07-24 $4.83 $4.85 $4.79 $4.79 $4.45 2,706
2019-07-23 $4.98 $4.98 $4.79 $4.79 $4.45 1,396
2019-07-22 $4.97 $4.97 $4.79 $4.79 $4.45 1,796
2019-07-19 $4.72 $4.92 $4.72 $4.72 $4.38 3,036
2019-07-18 $4.83 $4.83 $4.83 $4.83 $4.49 2
2019-07-17 $4.83 $4.83 $4.83 $4.83 $4.49 401
2019-07-16 $4.86 $4.93 $4.85 $4.85 $4.50 2,155
2019-07-15 $4.90 $5.03 $4.86 $4.89 $4.54 3,521
2019-07-12 $4.87 $4.95 $4.76 $4.86 $4.51 4,661
2019-07-11 $4.97 $4.97 $4.72 $4.72 $4.38 1,762
2019-07-10 $4.68 $4.89 $4.68 $4.68 $4.35 4,200
2019-07-09 $4.61 $4.65 $4.61 $4.65 $4.32 2,513
2019-07-08 $4.95 $4.95 $4.95 $4.95 $4.60 2
2019-07-05 $4.95 $4.95 $4.95 $4.95 $4.60 366
2019-07-03 $4.74 $4.87 $4.74 $4.79 $4.45 1,315
2019-07-02 $5.03 $5.03 $4.90 $4.90 $4.55 2,383
2019-07-01 $5.03 $5.03 $4.91 $4.97 $4.62 7,217
2019-06-28 $5.04 $5.04 $4.86 $4.86 $4.51 2,414
2019-06-27 $5.03 $5.03 $4.94 $4.94 $4.59 849
2019-06-26 $4.91 $4.91 $4.91 $4.91 $4.56 278
2019-06-25 $4.91 $4.91 $4.91 $4.91 $4.56 816
2019-06-24 $5.04 $5.04 $4.91 $4.91 $4.56 811
2019-06-21 $4.95 $5.04 $4.89 $5.04 $4.68 6,607
2019-06-20 $4.91 $4.94 $4.88 $4.94 $4.59 2,516
2019-06-19 $4.92 $4.92 $4.76 $4.76 $4.42 1,548
2019-06-18 $4.68 $4.75 $4.65 $4.68 $4.35 1,758
2019-06-17 $4.72 $4.72 $4.63 $4.63 $4.30 810
2019-06-14 $4.71 $4.90 $4.71 $4.71 $4.37 3,846
2019-06-13 $4.65 $4.65 $4.65 $4.65 $4.32 393
2019-06-12 $4.85 $4.85 $4.73 $4.76 $4.42 46,209
2019-06-11 $4.90 $4.90 $4.71 $4.71 $4.37 3,232
2019-06-10 $4.78 $4.78 $4.78 $4.78 $4.43 95
2019-06-07 $4.78 $4.78 $4.78 $4.78 $4.44 533
2019-06-06 $4.68 $4.70 $4.63 $4.63 $4.30 1,691
2019-06-05 $4.65 $4.71 $4.54 $4.54 $4.22 5,655
2019-06-04 $4.78 $4.78 $4.59 $4.69 $4.35 1,449
2019-06-03 $4.55 $4.55 $4.50 $4.50 $4.18 506
2019-05-31 $4.54 $4.57 $4.53 $4.53 $4.21 1,536
2019-05-30 $4.64 $4.64 $4.61 $4.61 $4.28 1,202
2019-05-29 $4.72 $4.72 $4.68 $4.69 $4.36 1,492
2019-05-28 $4.89 $4.89 $4.81 $4.81 $4.47 2,059
2019-05-24 $4.89 $4.89 $4.89 $4.89 $4.54 45
2019-05-23 $4.86 $4.99 $4.82 $4.89 $4.54 3,554
2019-05-22 $5.09 $5.09 $4.98 $5.00 $4.64 834
2019-05-21 $4.94 $5.09 $4.94 $5.09 $4.73 1,261
2019-05-20 $5.09 $5.09 $5.09 $5.09 $4.73 1,223
2019-05-17 $5.09 $5.09 $4.91 $4.99 $4.63 908
2019-05-16 $5.00 $5.09 $5.00 $5.09 $4.73 2,501
2019-05-15 $4.84 $4.95 $4.84 $4.95 $4.60 2,399
2019-05-14 $4.92 $4.92 $4.74 $4.74 $4.40 4,769
2019-05-13 $4.85 $4.85 $4.75 $4.80 $4.46 5,631
2019-05-10 $4.81 $4.81 $4.81 $4.81 $4.47 296
2019-05-09 $4.75 $4.94 $4.75 $4.84 $4.49 1,204
2019-05-08 $4.86 $4.86 $4.84 $4.84 $4.49 1,259
2019-05-07 $4.74 $4.87 $4.70 $4.87 $4.52 1,334
2019-05-06 $4.69 $4.93 $4.69 $4.93 $4.58 607
2019-05-03 $4.99 $4.99 $4.79 $4.99 $4.63 2,062
2019-05-02 $5.09 $5.09 $4.86 $4.86 $4.51 1,069
2019-05-01 $4.97 $5.10 $4.97 $5.10 $4.74 1,457
2019-04-30 $5.16 $5.16 $4.97 $4.97 $4.62 1,520
2019-04-29 $5.25 $5.25 $5.25 $5.25 $4.88 152
2019-04-26 $5.07 $5.26 $4.99 $5.25 $4.88 5,459
2019-04-25 $5.33 $5.33 $5.20 $5.20 $4.83 2,290
2019-04-24 $5.29 $5.29 $5.09 $5.09 $4.73 747
2019-04-23 $5.20 $5.30 $5.20 $5.20 $4.83 7,234
2019-04-22 $5.24 $5.24 $5.24 $5.24 $4.87 1,230
2019-04-18 $5.10 $5.19 $5.10 $5.18 $4.81 3,016
2019-04-17 $5.02 $5.21 $5.02 $5.04 $4.68 4,260
2019-04-16 $5.08 $5.08 $4.98 $4.98 $4.62 4,293
2019-04-15 $5.01 $5.04 $5.01 $5.04 $4.68 1,123
2019-04-12 $5.00 $5.04 $5.00 $5.04 $4.68 1,509
2019-04-11 $4.89 $4.93 $4.89 $4.93 $4.58 1,597
2019-04-10 $5.00 $5.00 $4.91 $4.91 $4.56 3,869
2019-04-09 $4.93 $4.94 $4.88 $4.94 $4.59 11,192
2019-04-08 $4.94 $4.94 $4.76 $4.76 $4.42 693
2019-04-05 $4.87 $4.87 $4.64 $4.82 $4.48 3,166
2019-04-04 $4.80 $4.80 $4.80 $4.80 $4.46 761
2019-04-03 $4.88 $4.88 $4.83 $4.87 $4.52 2,270
2019-04-02 $4.95 $4.99 $4.83 $4.99 $4.63 9,048
2019-04-01 $4.75 $4.96 $4.75 $4.75 $4.41 1,585
2019-03-29 $4.86 $4.86 $4.86 $4.86 $4.51 225
2019-03-28 $5.06 $5.06 $4.82 $5.05 $4.69 1,703
2019-03-27 $4.77 $5.00 $4.77 $4.81 $4.47 2,043
2019-03-26 $4.78 $4.90 $4.78 $4.90 $4.55 518
2019-03-25 $5.05 $5.05 $4.80 $5.05 $4.69 1,002
2019-03-22 $5.06 $5.20 $4.92 $5.20 $4.83 5,369
2019-03-21 $4.94 $4.94 $4.94 $4.94 $4.59 42
2019-03-20 $4.94 $4.94 $4.94 $4.94 $4.59 16
2019-03-19 $4.98 $5.07 $4.94 $4.94 $4.59 2,827
2019-03-18 $4.95 $4.98 $4.92 $4.92 $4.57 2,548
2019-03-15 $4.91 $4.98 $4.91 $4.95 $4.59 5,071
2019-03-14 $4.97 $4.97 $4.85 $4.85 $4.50 5,322
2019-03-13 $4.93 $4.93 $4.79 $4.93 $4.58 2,013
2019-03-12 $4.81 $4.95 $4.81 $4.95 $4.60 2,279
2019-03-11 $4.92 $4.92 $4.92 $4.92 $4.57 1,478
2019-03-08 $5.00 $5.00 $5.00 $5.00 $4.64 3,160
2019-03-07 $5.03 $5.03 $5.03 $5.03 $4.67 431
2019-03-06 $5.09 $5.09 $4.87 $4.95 $4.60 8,702
2019-03-05 $4.85 $4.93 $4.85 $4.93 $4.58 379
2019-03-04 $4.98 $4.98 $4.79 $4.81 $4.47 1,260
2019-03-01 $5.04 $5.04 $4.92 $4.92 $4.57 702
2019-02-28 $4.95 $4.95 $4.87 $4.87 $4.48 2,655
2019-02-27 $4.96 $5.09 $4.96 $5.09 $4.68 758
2019-02-26 $4.95 $4.95 $4.95 $4.95 $4.55 364
2019-02-25 $4.94 $4.96 $4.94 $4.95 $4.55 1,391
2019-02-22 $4.98 $4.98 $4.98 $4.98 $4.58 178
2019-02-21 $5.00 $5.00 $4.81 $4.81 $4.42 431
2019-02-20 $5.07 $5.07 $5.00 $5.00 $4.60 7,555
2019-02-19 $4.90 $4.98 $4.85 $4.85 $4.46 3,624
2019-02-15 $4.72 $4.80 $4.72 $4.80 $4.41 1,779
2019-02-14 $4.66 $4.70 $4.66 $4.70 $4.32 818
2019-02-13 $4.70 $4.70 $4.70 $4.70 $4.32 2,766
2019-02-12 $4.50 $4.70 $4.50 $4.70 $4.32 4,568
2019-02-11 $4.60 $4.60 $4.44 $4.44 $4.08 30,838
2019-02-08 $4.51 $4.51 $4.37 $4.50 $4.14 1,239
2019-02-07 $4.58 $4.71 $4.56 $4.57 $4.20 2,156
2019-02-06 $4.57 $4.71 $4.57 $4.71 $4.33 2,084
2019-02-05 $4.69 $4.72 $4.66 $4.66 $4.28 5,643
2019-02-04 $4.60 $4.65 $4.60 $4.65 $4.27 16,940
2019-02-01 $4.64 $4.71 $4.59 $4.59 $4.22 9,189
2019-01-31 $4.61 $4.71 $4.61 $4.61 $4.24 6,434
2019-01-30 $4.43 $4.65 $4.43 $4.65 $4.27 1,295
2019-01-29 $4.57 $4.57 $4.34 $4.51 $4.15 14,742
2019-01-28 $4.61 $4.61 $4.37 $4.39 $4.04 6,353
2019-01-25 $4.45 $4.50 $4.42 $4.42 $4.06 1,906
2019-01-24 $4.35 $4.45 $4.29 $4.43 $4.07 16,487
2019-01-23 $4.27 $4.37 $4.15 $4.16 $3.82 2,979
2019-01-22 $4.45 $4.45 $4.19 $4.27 $3.93 6,053
2019-01-18 $4.39 $4.39 $4.32 $4.32 $3.97 745
2019-01-17 $4.19 $4.35 $4.19 $4.30 $3.95 2,902
2019-01-16 $4.38 $4.38 $4.18 $4.25 $3.91 5,627
2019-01-15 $4.10 $4.21 $4.10 $4.21 $3.87 21,758
2019-01-14 $4.30 $4.30 $4.07 $4.14 $3.81 3,757
2019-01-11 $4.14 $4.20 $4.13 $4.13 $3.80 1,329
2019-01-10 $4.12 $4.20 $4.12 $4.16 $3.82 2,468
2019-01-09 $4.08 $4.20 $4.08 $4.15 $3.82 2,143
2019-01-08 $3.96 $4.05 $3.96 $4.03 $3.70 34,800
2019-01-07 $4.06 $4.06 $4.02 $4.02 $3.70 1,905
2019-01-04 $4.04 $4.04 $3.91 $3.98 $3.66 2,578
2019-01-03 $3.71 $3.88 $3.71 $3.80 $3.49 36,709
2019-01-02 $3.73 $3.77 $3.66 $3.70 $3.40 3,278
2018-12-31 $3.78 $3.90 $3.74 $3.78 $3.47 74,305
2018-12-28 $3.74 $3.84 $3.74 $3.84 $3.53 8,346
2018-12-27 $3.87 $3.87 $3.56 $3.68 $3.38 98,867
2018-12-26 $3.58 $3.61 $3.47 $3.48 $3.20 10,659
2018-12-24 $3.51 $3.55 $3.50 $3.53 $3.25 81,484
2018-12-21 $3.57 $3.76 $3.51 $3.70 $3.40 25,589
2018-12-20 $3.67 $3.76 $3.56 $3.65 $3.36 16,445
2018-12-19 $3.71 $3.71 $3.64 $3.69 $3.39 10,428
2018-12-18 $3.85 $3.88 $3.75 $3.75 $3.45 27,488
2018-12-17 $3.88 $4.08 $3.85 $3.89 $3.57 12,832
2018-12-14 $3.83 $3.87 $3.83 $3.83 $3.52 2,013
2018-12-13 $3.96 $4.02 $3.96 $3.96 $3.64 3,354
2018-12-12 $4.11 $4.22 $4.06 $4.06 $3.73 7,646
2018-12-11 $4.10 $4.15 $4.01 $4.01 $3.69 6,502
2018-12-10 $4.22 $4.22 $3.99 $3.99 $3.67 6,272
2018-12-07 $4.06 $4.20 $3.97 $4.20 $3.86 9,311
2018-12-06 $3.94 $4.15 $3.93 $3.96 $3.64 10,516
2018-12-04 $4.44 $4.44 $4.07 $4.07 $3.74 7,494
2018-12-03 $4.38 $4.40 $4.34 $4.34 $3.99 5,497
2018-11-30 $4.01 $4.15 $4.01 $4.09 $3.76 5,686
2018-11-29 $4.11 $4.16 $4.10 $4.12 $3.79 3,819
2018-11-28 $4.00 $4.16 $3.96 $4.02 $3.70 40,112
2018-11-27 $4.06 $4.09 $4.00 $4.05 $3.72 18,073
2018-11-26 $4.00 $4.15 $4.00 $4.15 $3.82 2,094
2018-11-23 $4.04 $4.04 $4.03 $4.03 $3.70 412
2018-11-21 $4.19 $4.21 $4.02 $4.21 $3.87 6,361
2018-11-20 $4.26 $4.26 $4.10 $4.14 $3.81 12,419
2018-11-19 $4.31 $4.45 $4.31 $4.32 $3.97 25,196
2018-11-16 $4.40 $4.53 $4.40 $4.53 $4.16 824
2018-11-15 $4.37 $4.59 $4.37 $4.46 $4.10 3,005
2018-11-14 $4.27 $4.47 $4.27 $4.27 $3.93 2,632
2018-11-13 $4.49 $4.49 $4.43 $4.43 $4.07 4,627
2018-11-12 $4.54 $4.54 $4.54 $4.54 $4.17 421
2018-11-09 $4.73 $4.73 $4.54 $4.54 $4.17 1,188
2018-11-08 $4.61 $4.72 $4.61 $4.61 $4.24 2,136
2018-11-07 $4.83 $4.83 $4.63 $4.63 $4.26 2,240
2018-11-06 $4.65 $4.65 $4.61 $4.61 $4.24 15,933
2018-11-05 $4.53 $4.65 $4.50 $4.54 $4.17 36,601
2018-11-02 $4.52 $4.58 $4.52 $4.55 $4.18 3,379
2018-11-01 $4.63 $4.66 $4.63 $4.64 $4.27 5,715
2018-10-31 $4.84 $4.84 $4.57 $4.61 $4.24 19,719
2018-10-30 $4.63 $4.74 $4.63 $4.63 $4.26 3,390
2018-10-29 $4.61 $4.64 $4.56 $4.56 $4.19 9,111
2018-10-26 $4.54 $4.79 $4.54 $4.71 $4.33 3,439
2018-10-25 $4.80 $4.81 $4.62 $4.72 $4.34 4,947
2018-10-24 $4.83 $4.83 $4.77 $4.77 $4.39 1,102
2018-10-23 $4.87 $4.90 $4.83 $4.90 $4.50 2,142
2018-10-22 $4.93 $4.93 $4.93 $4.93 $4.53 4,163
2018-10-19 $5.19 $5.19 $5.00 $5.00 $4.60 2,863
2018-10-18 $4.95 $4.95 $4.90 $4.90 $4.50 1,399
2018-10-17 $5.12 $5.12 $4.92 $4.92 $4.52 486
2018-10-16 $5.17 $5.17 $5.06 $5.06 $4.65 14,911
2018-10-15 $4.93 $5.06 $4.93 $5.06 $4.65 2,073
2018-10-12 $5.06 $5.06 $4.84 $4.84 $4.45 4,794
2018-10-11 $5.13 $5.13 $4.89 $4.89 $4.50 6,968
2018-10-10 $5.10 $5.10 $5.10 $5.10 $4.69 334
2018-10-09 $5.17 $5.26 $5.17 $5.26 $4.84 2,650
2018-10-08 $5.19 $5.22 $5.19 $5.22 $4.80 2,927
2018-10-05 $5.19 $5.36 $5.19 $5.36 $4.93 811
2018-10-04 $5.19 $5.24 $5.19 $5.24 $4.82 1,350
2018-10-03 $5.19 $5.37 $5.19 $5.37 $4.94 8,134
2018-10-02 $5.28 $5.38 $5.28 $5.29 $4.86 15,650
2018-10-01 $5.20 $5.35 $5.19 $5.28 $4.85 7,250
2018-09-28 $5.37 $5.37 $5.25 $5.28 $4.85 24,591
2018-09-27 $5.19 $5.37 $5.19 $5.33 $4.90 10,910
2018-09-26 $5.38 $5.38 $5.21 $5.30 $4.87 11,038
2018-09-25 $5.21 $5.43 $5.21 $5.38 $4.95 13,204
2018-09-24 $5.27 $5.27 $5.23 $5.23 $4.81 2,030
2018-09-21 $5.21 $5.21 $5.12 $5.15 $4.73 4,865
2018-09-20 $5.20 $5.25 $5.20 $5.25 $4.83 21,996
2018-09-19 $5.17 $5.20 $5.16 $5.20 $4.78 8,988
2018-09-18 $5.03 $5.16 $5.01 $5.14 $4.73 98,288
2018-09-17 $5.11 $5.16 $4.99 $5.08 $4.67 16,311
2018-09-14 $5.09 $5.09 $5.01 $5.05 $4.64 12,935
2018-09-13 $5.09 $5.09 $5.01 $5.01 $4.61 10,038
2018-09-12 $5.00 $5.04 $4.90 $4.97 $4.57 16,814
2018-09-11 $4.80 $4.93 $4.79 $4.92 $4.52 90,460
2018-09-10 $4.85 $4.85 $4.77 $4.81 $4.42 5,837
2018-09-07 $4.74 $4.76 $4.66 $4.72 $4.34 6,438
2018-09-06 $4.87 $4.87 $4.77 $4.80 $4.41 3,855
2018-09-05 $4.92 $4.92 $4.88 $4.89 $4.50 18,160
2018-09-04 $4.84 $4.86 $4.77 $4.86 $4.47 2,155
2018-08-31 $4.99 $5.05 $4.99 $5.03 $4.62 4,443
2018-08-30 $4.99 $5.03 $4.98 $4.98 $4.55 5,973
2018-08-29 $5.05 $5.08 $5.05 $5.08 $4.64 6,306
2018-08-28 $5.05 $5.15 $5.05 $5.15 $4.71 525
2018-08-27 $5.06 $5.08 $5.06 $5.08 $4.64 1,216
2018-08-24 $5.09 $5.10 $5.09 $5.10 $4.66 853
2018-08-23 $5.02 $5.14 $5.02 $5.14 $4.70 9,200
2018-08-22 $4.68 $4.71 $4.61 $4.71 $4.31 1,594
2018-08-21 $4.69 $4.69 $4.65 $4.67 $4.27 746
2018-08-20 $4.63 $4.68 $4.59 $4.59 $4.20 143,311
2018-08-17 $4.58 $4.59 $4.50 $4.55 $4.16 10,454
2018-08-16 $4.48 $4.48 $4.48 $4.48 $4.09 1,095
2018-08-15 $4.61 $4.61 $4.58 $4.58 $4.19 1,246
2018-08-14 $4.67 $4.68 $4.60 $4.61 $4.21 4,251
2018-08-13 $4.73 $4.73 $4.62 $4.68 $4.28 5,633
2018-08-10 $4.68 $4.75 $4.68 $4.75 $4.34 1,913
2018-08-09 $4.82 $4.82 $4.82 $4.82 $4.41 269
2018-08-08 $5.03 $5.03 $4.80 $4.80 $4.39 2,685
2018-08-07 $4.85 $4.90 $4.85 $4.85 $4.43 3,965
2018-08-06 $4.60 $4.60 $4.60 $4.60 $4.20 248,352
2018-08-03 $4.75 $4.75 $4.75 $4.75 $4.34 718
2018-08-02 $4.59 $4.75 $4.59 $4.59 $4.20 4,096
2018-08-01 $4.73 $4.78 $4.73 $4.78 $4.37 11,208
2018-07-31 $4.67 $4.74 $4.67 $4.74 $4.33 3,300
2018-07-30 $4.75 $4.80 $4.75 $4.80 $4.39 1,410
2018-07-27 $4.60 $4.68 $4.60 $4.68 $4.28 5,229
2018-07-26 $4.73 $4.73 $4.61 $4.61 $4.21 985
2018-07-25 $4.64 $4.67 $4.58 $4.58 $4.19 23,215
2018-07-24 $4.54 $4.68 $4.54 $4.68 $4.28 13,792
2018-07-23 $4.66 $4.75 $4.65 $4.75 $4.34 82,258
2018-07-20 $4.60 $4.68 $4.60 $4.68 $4.28 71,113
2018-07-19 $4.37 $4.43 $4.37 $4.39 $4.01 8,585
2018-07-18 $4.33 $4.46 $4.30 $4.31 $3.94 57,460
2018-07-17 $4.47 $4.47 $4.35 $4.35 $3.98 6,191
2018-07-16 $4.51 $4.52 $4.40 $4.40 $4.02 4,313
2018-07-13 $4.60 $4.65 $4.60 $4.65 $4.25 358
2018-07-12 $4.60 $4.66 $4.53 $4.66 $4.26 3,320
2018-07-11 $4.54 $4.64 $4.42 $4.42 $4.04 15,666
2018-07-10 $4.65 $4.75 $4.65 $4.73 $4.32 15,815
2018-07-09 $4.72 $4.72 $4.68 $4.68 $4.28 988
2018-07-06 $4.62 $4.67 $4.62 $4.63 $4.23 4,377
2018-07-05 $4.54 $4.54 $4.54 $4.54 $4.15 121
2018-07-03 $4.54 $4.54 $4.54 $4.54 $4.15 203
2018-07-02 $4.60 $4.60 $4.60 $4.60 $4.20 1,067
2018-06-29 $4.67 $4.67 $4.58 $4.58 $4.19 877
2018-06-28 $4.59 $4.62 $4.59 $4.62 $4.22 3,169
2018-06-27 $4.43 $4.56 $4.43 $4.56 $4.17 11,506
2018-06-26 $4.49 $4.49 $4.35 $4.48 $4.09 12,860
2018-06-25 $4.41 $4.52 $4.41 $4.52 $4.13 1,446
2018-06-22 $4.38 $4.43 $4.36 $4.43 $4.05 3,101
2018-06-21 $4.45 $4.45 $4.45 $4.45 $4.07 579
2018-06-20 $4.49 $4.56 $4.48 $4.56 $4.17 22,081
2018-06-19 $4.34 $4.47 $4.34 $4.35 $3.98 19,754
2018-06-18 $4.31 $4.31 $4.31 $4.31 $3.94 1,185
2018-06-15 $4.39 $4.39 $4.29 $4.29 $3.92 2,324
2018-06-14 $4.45 $4.45 $4.33 $4.33 $3.96 1,828
2018-06-13 $4.40 $4.50 $4.38 $4.38 $4.00 1,606
2018-06-12 $4.58 $4.58 $4.40 $4.40 $4.02 1,362
2018-06-11 $4.55 $4.55 $4.55 $4.55 $4.16 3,283
2018-06-08 $4.53 $4.53 $4.39 $4.41 $4.03 2,171
2018-06-07 $4.50 $4.60 $4.50 $4.60 $4.20 15,366
2018-06-06 $4.36 $4.40 $4.36 $4.40 $4.02 5,586
2018-06-05 $4.25 $4.25 $4.24 $4.24 $3.88 2,391
2018-06-04 $4.36 $4.36 $4.36 $4.36 $3.99 1,133
2018-06-01 $4.34 $4.49 $4.34 $4.49 $4.10 1,093
2018-05-31 $4.35 $4.44 $4.35 $4.35 $3.98 2,223
2018-05-30 $4.24 $4.35 $4.24 $4.24 $3.88 5,378
2018-05-29 $4.13 $4.16 $4.10 $4.10 $3.75 9,801
2018-05-25 $4.41 $4.41 $4.41 $4.41 $4.03 14
2018-05-24 $4.53 $4.53 $4.41 $4.41 $4.03 2,231
2018-05-23 $4.38 $4.48 $4.38 $4.48 $4.09 6,175
2018-05-22 $4.81 $4.81 $4.50 $4.50 $4.11 9,968
2018-05-21 $4.74 $4.78 $4.74 $4.75 $4.34 1,144
2018-05-18 $4.60 $4.68 $4.60 $4.63 $4.23 2,723
2018-05-17 $4.73 $4.73 $4.73 $4.73 $4.32 689
2018-05-16 $4.69 $4.69 $4.69 $4.69 $4.29 5,227
2018-05-15 $4.60 $4.60 $4.60 $4.60 $4.20 1,729
2018-05-14 $4.65 $4.79 $4.65 $4.75 $4.34 9,094
2018-05-11 $4.77 $4.77 $4.77 $4.77 $4.36 3,337
2018-05-10 $4.70 $4.70 $4.70 $4.70 $4.30 15
2018-05-09 $4.70 $4.70 $4.58 $4.70 $4.30 3,041
2018-05-08 $4.43 $4.49 $4.42 $4.43 $4.05 2,149
2018-05-07 $4.52 $4.52 $4.52 $4.52 $4.13 398
2018-05-04 $4.60 $4.60 $4.60 $4.60 $4.20 1,452
2018-05-03 $4.61 $4.74 $4.58 $4.67 $4.27 3,210
2018-05-02 $4.54 $4.68 $4.54 $4.63 $4.23 69,369
2018-05-01 $4.56 $4.64 $4.56 $4.58 $4.19 1,186
2018-04-30 $4.57 $4.65 $4.57 $4.65 $4.25 191,027
2018-04-27 $4.64 $4.70 $4.64 $4.70 $4.30 15,948
2018-04-26 $4.64 $4.64 $4.61 $4.62 $4.22 2,089
2018-04-25 $4.57 $4.57 $4.57 $4.57 $4.18 4,139
2018-04-24 $4.61 $4.61 $4.59 $4.60 $4.20 3,848
2018-04-23 $4.65 $4.65 $4.52 $4.65 $4.25 4,451
2018-04-20 $4.66 $4.66 $4.51 $4.51 $4.12 2,511
2018-04-19 $4.62 $4.65 $4.56 $4.65 $4.25 5,495
2018-04-18 $4.57 $4.66 $4.57 $4.58 $4.19 2,430
2018-04-17 $4.66 $4.66 $4.54 $4.55 $4.16 2,792
2018-04-16 $4.54 $4.63 $4.54 $4.63 $4.23 1,424
2018-04-13 $4.66 $4.66 $4.65 $4.65 $4.25 6,024
2018-04-12 $4.69 $4.69 $4.69 $4.69 $4.29 1,353
2018-04-11 $4.53 $4.63 $4.53 $4.63 $4.23 5,245
2018-04-10 $4.52 $4.60 $4.52 $4.60 $4.20 12,602
2018-04-09 $4.46 $4.58 $4.46 $4.58 $4.19 1,304
2018-04-06 $4.44 $4.53 $4.44 $4.46 $4.08 1,349
2018-04-05 $4.44 $4.44 $4.44 $4.44 $4.06 6,258
2018-04-04 $4.55 $4.55 $4.40 $4.49 $4.10 12,486
2018-04-03 $4.47 $4.55 $4.47 $4.48 $4.09 8,023
2018-04-02 $3.85 $3.85 $3.80 $3.85 $3.52 5,628
2018-03-29 $3.95 $4.00 $3.81 $4.00 $3.66 9,152
2018-03-28 $3.87 $3.87 $3.87 $3.87 $3.54 454,711
2018-03-27 $4.04 $4.04 $4.04 $4.04 $3.69 635
2018-03-26 $4.03 $4.05 $3.89 $4.05 $3.70 7,395
2018-03-23 $3.87 $3.97 $3.86 $3.86 $3.53 3,809
2018-03-22 $4.16 $4.16 $4.16 $4.16 $3.80 654
2018-03-21 $3.89 $3.89 $3.89 $3.89 $3.56 0
2018-03-20 $3.89 $3.89 $3.89 $3.89 $3.56 485

Santos Ltd (SSLZY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.