Sumitomo Mitsui Trust Holdings Inc (SUTNY) Exchange: PINK

  1. Overview
  2. Sumitomo Mitsui Trust Holdings Inc (SUTNY)

Data as of May 3, 2024

$4.27 ($0.01) 0.28%

Sumitomo Mitsui Trust Holdings Inc - Daily Information
Click for more stock information on Sumitomo Mitsui Trust Holdings Inc.
Daily Information Data
Date May 3, 2024
Open $4.27
Previous Close $4.27
High $4.28
Low $4.25
Adjusted Open $4.27
Previous Adjusted Close $4.27
Adjusted High $4.28
Adjusted Low $4.25

About Sumitomo Mitsui Trust Holdings Inc (SUTNY)

Invest in Sumitomo Mitsui Trust Holdings Inc (SUTNY)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Sumitomo Mitsui Trust Holdings Inc (SUTNY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $4.27 $4.28 $4.25 $4.27 $4.27 69,405
2024-05-02 $4.30 $4.30 $4.20 $4.26 $4.26 52,055
2024-05-01 $4.20 $4.26 $4.19 $4.22 $4.22 85,198
2024-04-30 $4.23 $4.32 $4.23 $4.24 $4.24 85,012
2024-04-29 $4.08 $4.32 $4.08 $4.28 $4.28 101,859
2024-04-26 $4.21 $4.25 $4.15 $4.25 $4.25 112,988
2024-04-25 $4.16 $4.24 $4.14 $4.24 $4.24 712,710
2024-04-24 $4.10 $4.29 $4.10 $4.21 $4.21 57,622
2024-04-23 $4.24 $4.28 $4.22 $4.23 $4.23 95,328
2024-04-22 $4.05 $4.35 $4.05 $4.24 $4.24 78,068
2024-04-19 $4.19 $4.21 $4.15 $4.21 $4.21 50,872
2024-04-18 $4.19 $4.21 $4.15 $4.17 $4.17 49,404
2024-04-17 $4.17 $4.18 $4.16 $4.18 $4.18 74,316
2024-04-16 $4.02 $4.22 $4.02 $4.21 $4.21 55,580
2024-04-15 $4.32 $4.32 $4.24 $4.28 $4.28 40,559
2024-04-12 $4.31 $4.32 $4.26 $4.29 $4.29 57,980
2024-04-11 $4.35 $4.38 $4.31 $4.38 $4.38 79,437
2024-04-10 $4.26 $4.27 $4.23 $4.26 $4.26 47,084
2024-04-09 $4.34 $4.37 $4.32 $4.32 $4.32 53,063
2024-04-08 $4.33 $4.40 $4.33 $4.39 $4.39 46,231
2024-04-05 $4.28 $4.31 $4.26 $4.28 $4.28 683,270
2024-04-04 $4.30 $4.34 $4.28 $4.28 $4.28 683,270
2024-04-03 $4.15 $4.27 $4.15 $4.18 $4.18 62,258
2024-04-02 $4.17 $4.18 $4.15 $4.16 $4.16 263,632
2024-04-01 $4.23 $4.37 $4.09 $4.16 $4.16 263,632
2024-03-28 $4.34 $4.37 $4.30 $4.33 $4.33 42,746
2024-03-27 $4.24 $4.40 $4.24 $4.37 $4.37 35,020
2024-03-26 $4.46 $4.47 $4.45 $4.46 $4.46 75,809
2024-03-25 $4.43 $4.48 $4.43 $4.47 $4.47 62,099
2024-03-22 $4.68 $4.68 $4.40 $4.46 $4.46 30,032
2024-03-21 $4.44 $4.48 $4.43 $4.43 $4.43 38,257
2024-03-20 $4.38 $4.42 $4.34 $4.36 $4.36 62,823
2024-03-19 $4.33 $4.38 $4.32 $4.32 $4.32 36,143
2024-03-18 $4.36 $4.36 $4.34 $4.35 $4.35 54,325
2024-03-15 $4.29 $4.32 $4.29 $4.31 $4.31 38,606
2024-03-14 $4.26 $4.33 $4.26 $4.28 $4.28 188,442
2024-03-13 $4.36 $4.37 $4.35 $4.35 $4.35 107,524
2024-03-12 $4.35 $4.41 $4.35 $4.35 $4.35 107,524
2024-03-11 $4.43 $4.43 $4.40 $4.42 $4.42 84,797
2024-03-08 $4.56 $4.60 $4.54 $4.55 $4.55 504,805
2024-03-07 $4.48 $4.48 $4.45 $4.48 $4.48 114,084
2024-03-06 $4.34 $4.36 $4.32 $4.36 $4.36 40,650
2024-03-05 $4.26 $4.31 $4.26 $4.29 $4.29 48,841
2024-03-04 $4.19 $4.21 $4.19 $4.20 $4.20 20,077
2024-03-01 $4.19 $4.25 $4.19 $4.25 $4.25 28,370
2024-02-29 $4.11 $4.11 $4.08 $4.08 $4.08 37,748
2024-02-28 $4.08 $4.10 $4.06 $4.09 $4.09 32,716
2024-02-27 $4.14 $4.14 $4.11 $4.13 $4.13 36,148
2024-02-26 $4.03 $4.08 $4.03 $4.07 $4.07 26,360
2024-02-23 $4.02 $4.03 $4.00 $4.03 $4.03 19,395
2024-02-22 $4.00 $4.03 $3.99 $4.03 $4.03 29,682
2024-02-21 $3.99 $4.00 $3.97 $4.00 $4.00 44,743
2024-02-20 $4.00 $4.03 $3.99 $4.01 $4.01 75,127
2024-02-16 $3.94 $3.97 $3.94 $3.96 $3.96 34,776
2024-02-15 $3.91 $3.92 $3.90 $3.92 $3.92 57,522
2024-02-14 $3.92 $3.95 $3.91 $3.94 $3.94 39,266
2024-02-13 $3.97 $3.98 $3.92 $3.94 $3.94 51,237
2024-02-12 $3.97 $4.03 $3.90 $3.98 $3.98 20,829
2024-02-09 $3.87 $3.91 $3.87 $3.91 $3.91 85,064
2024-02-08 $3.93 $3.93 $3.90 $3.90 $3.90 212,204
2024-02-07 $3.98 $4.06 $3.94 $4.00 $4.00 350,337
2024-02-06 $3.90 $3.95 $3.89 $3.90 $3.90 332,279
2024-02-05 $4.05 $4.10 $4.02 $4.06 $4.06 49,963
2024-02-02 $4.04 $4.09 $4.02 $4.09 $4.09 70,998
2024-02-01 $4.06 $4.06 $3.95 $4.03 $4.03 130,432
2024-01-31 $4.02 $4.10 $4.02 $4.10 $4.10 26,928
2024-01-30 $4.07 $4.07 $4.02 $4.06 $4.06 38,296
2024-01-29 $4.01 $4.08 $4.01 $4.08 $4.08 107,092
2024-01-26 $4.01 $4.02 $3.99 $4.02 $4.02 28,875
2024-01-25 $4.02 $4.03 $4.00 $4.02 $4.02 28,097
2024-01-24 $4.06 $4.08 $4.04 $4.07 $4.07 44,935
2024-01-23 $3.93 $3.94 $3.91 $3.91 $3.91 20,767
2024-01-22 $3.96 $3.97 $3.94 $3.94 $3.94 22,140
2024-01-19 $3.90 $3.92 $3.89 $3.92 $3.92 36,892
2024-01-18 $3.91 $3.95 $3.90 $3.93 $3.93 60,981
2024-01-17 $3.92 $3.94 $3.91 $3.91 $3.91 37,575
2024-01-16 $3.97 $4.03 $3.96 $4.00 $4.00 33,574
2024-01-12 $3.97 $3.99 $3.97 $3.97 $3.97 29,583
2024-01-11 $4.04 $4.05 $3.97 $4.00 $4.00 40,076
2024-01-10 $3.92 $3.97 $3.92 $3.96 $3.96 49,192
2024-01-09 $4.12 $4.12 $3.95 $3.99 $3.99 40,842
2024-01-08 $3.90 $3.98 $3.90 $3.96 $3.96 53,599
2024-01-05 $3.90 $4.00 $3.88 $3.94 $3.94 25,832
2024-01-04 $3.66 $4.20 $3.60 $3.78 $3.78 53,536
2024-01-03 $5.00 $5.00 $3.77 $3.80 $3.80 109,727
2024-01-02 $3.76 $3.83 $3.70 $3.80 $3.80 47,712
2023-12-29 $3.61 $3.84 $3.61 $3.77 $3.77 32,415
2023-12-28 $3.75 $3.79 $3.64 $3.79 $3.79 48,761
2023-12-27 $3.75 $3.77 $3.75 $3.77 $3.77 44,102
2023-12-26 $3.59 $3.78 $3.59 $3.71 $3.71 55,076
2023-12-22 $3.70 $3.76 $3.70 $3.71 $3.71 66,262
2023-12-21 $3.67 $3.69 $3.67 $3.69 $3.69 81,454
2023-12-20 $3.67 $3.68 $3.63 $3.63 $3.63 43,996
2023-12-19 $3.66 $3.68 $3.65 $3.67 $3.67 51,866
2023-12-18 $3.67 $3.68 $3.66 $3.68 $3.68 45,975
2023-12-15 $3.76 $3.77 $3.73 $3.75 $3.75 70,268
2023-12-14 $3.71 $3.89 $3.71 $3.87 $3.87 50,999
2023-12-13 $3.85 $4.02 $3.84 $3.94 $3.94 39,533
2023-12-12 $3.81 $3.84 $3.81 $3.84 $3.84 118,549
2023-12-11 $3.92 $3.99 $3.80 $3.86 $3.86 188,320
2023-12-08 $3.82 $3.84 $3.81 $3.84 $3.84 25,986
2023-12-07 $3.79 $3.86 $3.79 $3.83 $3.83 146,996
2023-12-06 $3.79 $3.80 $3.74 $3.79 $3.79 214,569
2023-12-05 $3.70 $3.72 $3.69 $3.69 $3.69 50,344
2023-12-04 $3.85 $3.85 $3.67 $3.70 $3.70 56,662
2023-12-01 $3.76 $3.83 $3.76 $3.83 $3.83 137,211
2023-11-30 $3.65 $3.79 $3.65 $3.76 $3.76 156,662
2023-11-29 $3.61 $3.73 $3.61 $3.70 $3.70 48,436
2023-11-28 $3.57 $3.87 $3.57 $3.84 $3.84 106,928
2023-11-27 $3.74 $3.75 $3.71 $3.75 $3.75 58,940
2023-11-24 $3.74 $3.81 $3.71 $3.71 $3.71 18,885
2023-11-22 $3.72 $3.79 $3.63 $3.64 $3.64 43,926
2023-11-21 $3.61 $3.63 $3.60 $3.62 $3.62 79,948
2023-11-20 $3.61 $3.62 $3.58 $3.62 $3.62 105,611
2023-11-17 $3.56 $3.58 $3.55 $3.57 $3.57 58,890
2023-11-16 $3.53 $3.56 $3.52 $3.52 $3.52 141,309
2023-11-15 $3.50 $3.51 $3.48 $3.49 $3.49 122,420
2023-11-14 $3.70 $3.80 $3.68 $3.70 $3.70 70,221
2023-11-13 $3.47 $3.64 $3.47 $3.58 $3.58 57,109
2023-11-10 $3.65 $3.66 $3.61 $3.65 $3.65 58,969
2023-11-09 $3.64 $3.65 $3.61 $3.61 $3.61 229,466
2023-11-08 $3.58 $3.60 $3.56 $3.56 $3.56 53,322
2023-11-07 $3.69 $3.71 $3.69 $3.69 $3.69 26,663
2023-11-06 $3.90 $3.90 $3.65 $3.77 $3.77 185,406
2023-11-03 $3.94 $3.98 $3.94 $3.94 $3.94 70,005
2023-11-02 $3.93 $4.00 $3.84 $3.92 $3.92 223,673
2023-11-01 $3.85 $3.85 $3.76 $3.81 $3.81 54,838
2023-10-31 $3.64 $3.78 $3.64 $3.75 $3.75 337,168
2023-10-30 $3.76 $3.76 $3.65 $3.65 $3.65 68,985
2023-10-27 $3.77 $3.77 $3.70 $3.76 $3.76 96,200
2023-10-26 $3.70 $3.70 $3.65 $3.67 $3.67 142,120
2023-10-25 $3.71 $3.72 $3.68 $3.72 $3.72 62,873
2023-10-24 $3.65 $3.66 $3.64 $3.64 $3.64 90,243
2023-10-23 $3.66 $3.71 $3.65 $3.67 $3.67 44,672
2023-10-20 $3.69 $3.71 $3.69 $3.71 $3.71 35,167
2023-10-19 $3.72 $3.75 $3.67 $3.67 $3.67 59,016
2023-10-18 $3.72 $3.74 $3.68 $3.70 $3.70 31,681
2023-10-17 $3.71 $3.73 $3.68 $3.70 $3.70 62,160
2023-10-16 $3.70 $3.71 $3.69 $3.71 $3.71 39,813
2023-10-13 $3.72 $3.74 $3.69 $3.74 $3.74 17,305
2023-10-12 $3.79 $3.80 $3.77 $3.77 $3.77 64,075
2023-10-11 $3.81 $3.83 $3.78 $3.83 $3.83 41,646
2023-10-10 $3.82 $3.84 $3.82 $3.83 $3.83 23,743
2023-10-09 $3.74 $3.78 $3.70 $3.78 $3.78 60,031
2023-10-06 $3.72 $3.77 $3.70 $3.75 $3.75 50,796
2023-10-05 $3.74 $3.75 $3.71 $3.74 $3.74 54,026
2023-10-04 $3.57 $3.61 $3.56 $3.57 $3.57 58,389
2023-10-03 $3.65 $3.67 $3.64 $3.65 $3.65 78,311
2023-10-02 $3.72 $3.74 $3.70 $3.73 $3.73 36,638
2023-09-29 $3.74 $3.74 $3.71 $3.72 $3.72 32,457
2023-09-28 $3.82 $3.85 $3.80 $3.81 $3.81 60,004
2023-09-27 $3.91 $3.91 $3.89 $3.91 $3.91 28,210
2023-09-26 $3.88 $3.90 $3.87 $3.87 $3.87 29,824
2023-09-25 $3.86 $3.90 $3.86 $3.89 $3.89 19,286
2023-09-22 $4.03 $4.05 $4.01 $4.03 $4.03 22,229
2023-09-21 $4.01 $4.02 $4.01 $4.02 $4.02 35,215
2023-09-20 $3.98 $4.02 $3.96 $3.97 $3.97 39,419
2023-09-19 $4.01 $4.03 $3.99 $4.03 $4.03 82,014
2023-09-18 $3.98 $3.99 $3.90 $3.94 $3.94 24,010
2023-09-15 $4.18 $4.18 $3.94 $3.94 $3.94 58,866
2023-09-14 $4.00 $4.04 $3.99 $4.02 $4.02 47,170
2023-09-13 $3.90 $3.97 $3.90 $3.95 $3.95 20,621
2023-09-12 $3.92 $3.93 $3.91 $3.93 $3.93 37,805
2023-09-11 $3.82 $3.94 $3.82 $3.94 $3.94 44,778
2023-09-08 $3.68 $3.80 $3.68 $3.76 $3.76 37,201
2023-09-07 $3.82 $3.86 $3.82 $3.82 $3.82 42,738
2023-09-06 $3.87 $3.87 $3.83 $3.84 $3.84 20,583
2023-09-05 $3.78 $3.79 $3.77 $3.79 $3.79 18,426
2023-09-01 $3.77 $3.77 $3.74 $3.76 $3.76 20,958
2023-08-31 $3.88 $3.88 $3.67 $3.71 $3.71 50,585
2023-08-30 $3.71 $3.72 $3.70 $3.71 $3.71 36,729
2023-08-29 $3.65 $3.68 $3.63 $3.68 $3.68 89,735
2023-08-28 $3.67 $3.68 $3.65 $3.65 $3.65 574,126
2023-08-25 $3.62 $3.65 $3.60 $3.63 $3.63 25,662
2023-08-24 $3.63 $3.64 $3.61 $3.64 $3.64 25,695
2023-08-23 $3.65 $3.67 $3.64 $3.66 $3.66 36,449
2023-08-22 $3.59 $3.61 $3.56 $3.56 $3.56 95,553
2023-08-21 $3.49 $3.50 $3.47 $3.48 $3.48 48,658
2023-08-18 $3.45 $3.56 $3.45 $3.54 $3.54 95,105
2023-08-17 $3.54 $3.56 $3.50 $3.50 $3.50 60,510
2023-08-16 $3.51 $3.52 $3.48 $3.50 $3.50 75,521
2023-08-15 $3.47 $3.59 $3.47 $3.53 $3.53 52,462
2023-08-14 $3.58 $3.59 $3.56 $3.56 $3.56 53,285
2023-08-11 $3.60 $3.61 $3.57 $3.59 $3.59 19,987
2023-08-10 $3.64 $3.64 $3.58 $3.58 $3.58 27,617
2023-08-09 $3.60 $3.60 $3.57 $3.59 $3.59 57,665
2023-08-08 $3.62 $3.65 $3.62 $3.62 $3.62 35,139
2023-08-07 $3.68 $3.70 $3.65 $3.70 $3.70 29,665
2023-08-04 $3.68 $3.71 $3.68 $3.70 $3.70 22,756
2023-08-03 $3.65 $3.67 $3.62 $3.67 $3.67 34,993
2023-08-02 $3.68 $3.68 $3.63 $3.64 $3.64 24,984
2023-08-01 $3.75 $3.78 $3.74 $3.78 $3.78 59,981
2023-07-31 $3.87 $3.87 $3.83 $3.85 $3.85 34,525
2023-07-28 $3.77 $3.85 $3.73 $3.78 $3.78 51,156
2023-07-27 $3.72 $3.75 $3.71 $3.73 $3.73 58,430
2023-07-26 $3.67 $3.71 $3.67 $3.70 $3.70 75,382
2023-07-25 $3.68 $3.72 $3.66 $3.68 $3.68 57,508
2023-07-24 $3.64 $3.66 $3.61 $3.63 $3.63 13,348
2023-07-21 $3.69 $3.69 $3.66 $3.67 $3.67 21,222
2023-07-20 $3.73 $3.73 $3.71 $3.72 $3.72 38,631
2023-07-19 $3.75 $3.78 $3.72 $3.72 $3.72 16,945
2023-07-18 $3.75 $3.77 $3.74 $3.74 $3.74 44,793
2023-07-17 $3.69 $3.73 $3.64 $3.65 $3.65 21,111
2023-07-14 $3.68 $3.68 $3.67 $3.68 $3.68 19,457
2023-07-13 $3.69 $3.72 $3.65 $3.70 $3.70 20,076
2023-07-12 $3.70 $3.73 $3.70 $3.72 $3.72 23,086
2023-07-11 $3.63 $3.67 $3.62 $3.65 $3.65 31,385
2023-07-10 $3.69 $3.72 $3.69 $3.72 $3.72 13,253
2023-07-07 $3.63 $3.73 $3.62 $3.73 $3.73 20,129
2023-07-06 $3.74 $3.74 $3.53 $3.58 $3.58 39,933
2023-07-05 $3.59 $3.63 $3.59 $3.59 $3.59 39,771
2023-07-03 $3.50 $3.53 $3.48 $3.52 $3.52 16,352
2023-06-30 $3.49 $3.51 $3.49 $3.50 $3.50 69,513
2023-06-29 $3.48 $3.50 $3.46 $3.46 $3.46 24,981
2023-06-28 $3.48 $3.49 $3.47 $3.48 $3.48 70,319
2023-06-27 $3.42 $3.44 $3.40 $3.41 $3.41 69,840
2023-06-26 $3.40 $3.42 $3.40 $3.42 $3.42 118,946
2023-06-23 $3.45 $3.45 $3.42 $3.42 $3.42 36,908
2023-06-22 $3.52 $3.54 $3.51 $3.51 $3.51 98,969
2023-06-21 $3.51 $3.52 $3.51 $3.51 $3.51 31,393
2023-06-20 $3.59 $3.59 $3.47 $3.47 $3.47 49,792
2023-06-16 $3.45 $3.52 $3.45 $3.50 $3.50 9,975
2023-06-15 $3.56 $3.58 $3.55 $3.57 $3.57 58,007
2023-06-14 $3.75 $3.75 $3.59 $3.64 $3.64 35,924
2023-06-13 $3.61 $3.61 $3.58 $3.58 $3.58 49,319
2023-06-12 $3.59 $3.61 $3.57 $3.57 $3.57 74,354
2023-06-09 $3.62 $3.63 $3.60 $3.61 $3.61 38,084
2023-06-08 $3.60 $3.61 $3.58 $3.60 $3.60 35,817
2023-06-07 $3.46 $3.66 $3.46 $3.58 $3.58 39,539
2023-06-06 $3.60 $3.64 $3.59 $3.62 $3.62 32,130
2023-06-05 $3.71 $3.78 $3.61 $3.61 $3.61 118,389
2023-06-02 $3.57 $3.78 $3.57 $3.67 $3.67 34,848
2023-06-01 $3.57 $3.63 $3.56 $3.62 $3.62 195,842
2023-05-31 $3.47 $3.49 $3.46 $3.49 $3.49 90,895
2023-05-30 $3.50 $3.52 $3.44 $3.52 $3.52 78,861
2023-05-26 $3.54 $3.57 $3.53 $3.54 $3.54 82,776
2023-05-25 $3.59 $3.61 $3.57 $3.57 $3.57 78,324
2023-05-24 $3.67 $3.67 $3.64 $3.64 $3.64 54,795
2023-05-23 $3.68 $3.69 $3.64 $3.65 $3.65 64,292
2023-05-22 $3.70 $3.72 $3.70 $3.72 $3.72 104,676
2023-05-19 $3.71 $3.72 $3.69 $3.70 $3.70 75,050
2023-05-18 $3.74 $3.75 $3.73 $3.74 $3.74 34,191
2023-05-17 $3.74 $3.76 $3.72 $3.76 $3.76 40,091
2023-05-16 $3.75 $3.76 $3.72 $3.72 $3.72 53,439
2023-05-15 $3.67 $3.73 $3.67 $3.71 $3.71 57,094
2023-05-12 $3.80 $3.88 $3.63 $3.63 $3.63 53,145
2023-05-11 $3.75 $3.75 $3.71 $3.71 $3.71 91,201
2023-05-10 $3.68 $3.73 $3.66 $3.66 $3.66 39,230
2023-05-09 $3.64 $3.66 $3.62 $3.63 $3.63 76,148
2023-05-08 $3.59 $3.62 $3.55 $3.61 $3.61 133,161
2023-05-05 $3.56 $3.62 $3.55 $3.62 $3.62 68,759
2023-05-04 $3.48 $3.59 $3.48 $3.54 $3.54 81,107
2023-05-03 $3.60 $3.68 $3.55 $3.56 $3.56 107,540
2023-05-02 $3.53 $3.58 $3.48 $3.50 $3.50 62,296
2023-05-01 $3.57 $3.57 $3.55 $3.57 $3.57 149,686
2023-04-28 $3.50 $3.57 $3.50 $3.56 $3.56 46,713
2023-04-27 $3.59 $3.61 $3.56 $3.61 $3.61 81,827
2023-04-26 $3.59 $3.62 $3.54 $3.56 $3.56 49,629
2023-04-25 $3.56 $3.65 $3.55 $3.55 $3.55 149,979
2023-04-24 $3.55 $3.57 $3.53 $3.56 $3.56 59,944
2023-04-21 $3.52 $3.60 $3.52 $3.56 $3.56 65,409
2023-04-20 $3.61 $3.66 $3.60 $3.60 $3.60 83,370
2023-04-19 $3.59 $3.63 $3.57 $3.57 $3.57 43,798
2023-04-18 $3.57 $3.57 $3.55 $3.56 $3.56 99,090
2023-04-17 $3.45 $3.53 $3.45 $3.52 $3.52 75,143
2023-04-14 $3.43 $3.47 $3.43 $3.47 $3.47 120,196
2023-04-13 $3.45 $3.47 $3.43 $3.46 $3.46 94,135
2023-04-12 $3.43 $3.45 $3.41 $3.42 $3.42 129,290
2023-04-11 $3.35 $3.42 $3.35 $3.42 $3.42 128,653
2023-04-10 $3.38 $3.41 $3.36 $3.40 $3.40 110,111
2023-04-06 $3.37 $3.40 $3.37 $3.40 $3.40 73,493
2023-04-05 $3.37 $3.48 $3.37 $3.42 $3.42 159,700
2023-04-04 $3.44 $3.47 $3.43 $3.43 $3.43 234,458
2023-04-03 $3.48 $3.49 $3.45 $3.48 $3.48 63,821
2023-03-31 $3.41 $3.42 $3.39 $3.42 $3.42 59,950
2023-03-30 $3.40 $3.45 $3.39 $3.43 $3.43 81,745
2023-03-29 $3.45 $3.49 $3.41 $3.42 $3.42 99,071
2023-03-28 $3.40 $3.45 $3.40 $3.45 $3.45 81,357
2023-03-27 $3.39 $3.41 $3.37 $3.37 $3.37 70,527
2023-03-24 $3.46 $3.46 $3.42 $3.46 $3.46 58,625
2023-03-23 $3.47 $3.50 $3.44 $3.44 $3.44 61,669
2023-03-22 $3.44 $3.57 $3.41 $3.41 $3.41 194,390
2023-03-21 $3.41 $3.44 $3.38 $3.44 $3.44 70,414
2023-03-20 $3.41 $3.43 $3.39 $3.39 $3.39 69,232
2023-03-17 $3.39 $3.40 $3.37 $3.38 $3.38 83,973
2023-03-16 $3.38 $3.43 $3.37 $3.42 $3.42 166,133
2023-03-15 $3.48 $3.63 $3.48 $3.55 $3.55 117,284
2023-03-14 $3.49 $3.51 $3.48 $3.51 $3.51 98,706
2023-03-13 $3.59 $3.67 $3.59 $3.63 $3.63 37,868
2023-03-10 $3.84 $3.84 $3.69 $3.73 $3.73 24,388
2023-03-09 $3.83 $3.95 $3.83 $3.83 $3.83 747,960
2023-03-08 $3.80 $3.80 $3.77 $3.78 $3.78 33,497
2023-03-07 $3.80 $3.81 $3.76 $3.76 $3.76 44,664
2023-03-06 $3.78 $3.79 $3.77 $3.77 $3.77 50,706
2023-03-03 $3.74 $3.78 $3.72 $3.77 $3.77 36,835
2023-03-02 $3.68 $3.69 $3.67 $3.69 $3.69 30,503
2023-03-01 $3.69 $3.72 $3.68 $3.68 $3.68 94,696
2023-02-28 $3.64 $3.66 $3.62 $3.65 $3.65 83,100
2023-02-27 $3.65 $3.67 $3.59 $3.62 $3.62 29,267
2023-02-24 $3.54 $3.55 $3.52 $3.52 $3.52 21,815
2023-02-23 $3.56 $3.61 $3.56 $3.59 $3.59 31,014
2023-02-22 $3.59 $3.60 $3.57 $3.58 $3.58 65,179
2023-02-21 $3.61 $3.62 $3.59 $3.59 $3.59 44,362
2023-02-17 $3.58 $3.59 $3.56 $3.57 $3.57 22,774
2023-02-16 $3.54 $3.59 $3.54 $3.58 $3.58 25,381
2023-02-15 $3.58 $3.64 $3.58 $3.62 $3.62 13,877
2023-02-14 $3.62 $3.64 $3.60 $3.61 $3.61 28,870
2023-02-13 $3.60 $3.65 $3.60 $3.63 $3.63 68,445
2023-02-10 $3.66 $3.68 $3.64 $3.66 $3.66 19,821
2023-02-09 $3.78 $3.78 $3.61 $3.64 $3.64 27,809
2023-02-08 $3.64 $3.64 $3.62 $3.62 $3.62 35,025
2023-02-07 $3.60 $3.62 $3.57 $3.62 $3.62 37,906
2023-02-06 $3.50 $3.51 $3.49 $3.50 $3.50 51,936
2023-02-03 $3.58 $3.60 $3.56 $3.56 $3.56 21,034
2023-02-02 $3.60 $3.61 $3.57 $3.57 $3.57 25,899
2023-02-01 $3.63 $3.63 $3.57 $3.62 $3.62 46,142
2023-01-31 $3.72 $3.72 $3.54 $3.54 $3.54 49,207
2023-01-30 $3.68 $3.72 $3.66 $3.70 $3.70 30,969
2023-01-27 $3.68 $3.69 $3.67 $3.68 $3.68 42,492
2023-01-26 $3.60 $3.62 $3.58 $3.60 $3.60 47,668
2023-01-25 $3.63 $3.65 $3.61 $3.62 $3.62 307,085
2023-01-24 $3.61 $3.64 $3.59 $3.62 $3.62 66,968
2023-01-23 $3.54 $3.58 $3.54 $3.57 $3.57 60,865
2023-01-20 $3.59 $3.61 $3.55 $3.61 $3.61 37,286
2023-01-19 $3.56 $3.59 $3.53 $3.55 $3.55 92,947
2023-01-18 $3.75 $3.75 $3.57 $3.59 $3.59 77,601
2023-01-17 $3.58 $3.62 $3.58 $3.62 $3.62 68,361
2023-01-13 $3.87 $3.87 $3.78 $3.81 $3.81 62,966
2023-01-12 $3.50 $3.69 $3.50 $3.60 $3.60 240,611
2023-01-11 $3.31 $3.53 $3.31 $3.45 $3.45 407,350
2023-01-10 $3.45 $3.48 $3.44 $3.45 $3.45 35,855
2023-01-09 $3.52 $3.52 $3.49 $3.50 $3.50 97,063
2023-01-06 $3.56 $3.56 $3.45 $3.51 $3.51 96,136
2023-01-05 $3.43 $3.45 $3.40 $3.43 $3.43 251,222
2023-01-04 $3.53 $3.53 $3.50 $3.53 $3.53 116,361
2023-01-03 $3.45 $3.46 $3.42 $3.42 $3.42 90,388
2022-12-30 $3.43 $3.44 $3.41 $3.44 $3.44 49,946
2022-12-29 $3.41 $3.41 $3.37 $3.40 $3.40 54,773
2022-12-28 $3.44 $3.45 $3.41 $3.44 $3.44 103,147
2022-12-27 $3.44 $3.46 $3.43 $3.44 $3.44 92,424
2022-12-23 $3.41 $3.45 $3.41 $3.43 $3.43 936,926
2022-12-22 $3.42 $3.43 $3.39 $3.41 $3.41 645,847
2022-12-21 $3.59 $3.59 $3.40 $3.40 $3.40 71,698
2022-12-20 $3.19 $3.36 $3.19 $3.29 $3.29 167,048
2022-12-19 $3.09 $3.11 $3.07 $3.08 $3.08 173,613
2022-12-16 $3.08 $3.08 $3.02 $3.04 $3.04 107,971
2022-12-15 $3.07 $3.08 $3.03 $3.05 $3.05 68,629
2022-12-14 $3.10 $3.11 $3.07 $3.09 $3.09 87,678
2022-12-13 $3.02 $3.17 $3.02 $3.09 $3.09 92,951
2022-12-12 $3.03 $3.05 $3.02 $3.02 $3.02 181,020
2022-12-09 $3.04 $3.06 $3.02 $3.02 $3.02 104,577
2022-12-08 $3.05 $3.07 $3.02 $3.03 $3.03 118,374
2022-12-07 $2.94 $3.12 $2.94 $3.05 $3.05 88,637
2022-12-06 $3.05 $3.08 $3.00 $3.02 $3.02 94,862
2022-12-05 $3.10 $3.10 $3.01 $3.01 $3.01 102,987
2022-12-02 $3.13 $3.16 $3.12 $3.15 $3.15 133,628
2022-12-01 $3.24 $3.24 $3.14 $3.15 $3.15 154,647
2022-11-30 $3.21 $3.23 $3.15 $3.20 $3.20 444,752
2022-11-29 $3.11 $3.25 $3.11 $3.21 $3.21 158,500
2022-11-28 $3.15 $3.19 $3.15 $3.18 $3.18 74,804
2022-11-25 $3.22 $3.24 $3.20 $3.24 $3.24 58,740
2022-11-23 $2.97 $3.13 $2.97 $3.12 $3.12 83,199
2022-11-22 $3.08 $3.10 $3.07 $3.10 $3.10 129,798
2022-11-21 $3.00 $3.00 $2.96 $3.00 $3.00 180,165
2022-11-18 $2.85 $3.00 $2.85 $3.00 $3.00 385,719
2022-11-17 $2.84 $3.06 $2.84 $2.95 $2.95 119,725
2022-11-16 $2.82 $2.97 $2.82 $2.93 $2.93 130,120
2022-11-15 $3.05 $3.05 $2.97 $2.97 $2.97 146,162
2022-11-14 $2.97 $2.98 $2.91 $2.93 $2.93 155,812
2022-11-11 $3.05 $3.17 $2.97 $3.00 $3.00 92,116
2022-11-10 $3.00 $3.18 $3.00 $3.10 $3.10 108,285
2022-11-09 $2.84 $2.98 $2.84 $2.94 $2.94 88,544
2022-11-08 $2.96 $2.99 $2.94 $2.97 $2.97 221,399
2022-11-07 $2.90 $3.00 $2.90 $2.92 $2.92 321,004
2022-11-04 $2.80 $3.00 $2.80 $2.93 $2.93 108,328
2022-11-03 $2.74 $2.99 $2.74 $2.89 $2.89 467,885
2022-11-02 $2.89 $2.95 $2.87 $2.89 $2.89 421,190
2022-11-01 $2.86 $2.86 $2.81 $2.83 $2.83 220,819
2022-10-31 $3.01 $3.01 $2.75 $2.82 $2.82 316,921
2022-10-28 $2.81 $2.84 $2.79 $2.82 $2.82 184,454
2022-10-27 $2.75 $2.84 $2.75 $2.81 $2.81 259,745
2022-10-26 $2.93 $2.95 $2.91 $2.94 $2.94 77,295
2022-10-25 $2.91 $2.93 $2.89 $2.91 $2.91 243,813
2022-10-24 $3.04 $3.04 $2.83 $2.86 $2.86 394,518
2022-10-21 $2.79 $2.93 $2.77 $2.89 $2.89 279,463
2022-10-20 $2.75 $2.89 $2.75 $2.83 $2.83 336,925
2022-10-19 $2.96 $2.96 $2.76 $2.79 $2.79 311,191
2022-10-18 $2.76 $2.84 $2.76 $2.79 $2.79 683,381
2022-10-17 $2.84 $2.89 $2.80 $2.82 $2.82 402,218
2022-10-14 $2.80 $2.86 $2.80 $2.80 $2.80 313,882
2022-10-13 $2.78 $2.87 $2.75 $2.86 $2.86 266,537
2022-10-12 $2.83 $2.86 $2.78 $2.80 $2.80 160,709
2022-10-11 $2.87 $2.89 $2.84 $2.85 $2.85 507,784
2022-10-10 $2.86 $2.86 $2.84 $2.84 $2.84 366,306
2022-10-07 $2.98 $3.03 $2.85 $2.88 $2.88 335,651
2022-10-06 $2.91 $2.91 $2.88 $2.91 $2.91 517,618
2022-10-05 $2.80 $3.09 $2.80 $2.89 $2.89 478,937
2022-10-04 $2.85 $2.91 $2.85 $2.89 $2.89 689,965
2022-10-03 $2.72 $2.83 $2.72 $2.81 $2.81 361,996
2022-09-30 $2.80 $2.81 $2.77 $2.78 $2.78 771,619
2022-09-29 $2.80 $2.81 $2.78 $2.79 $2.79 431,032
2022-09-28 $2.75 $2.87 $2.75 $2.87 $2.87 802,444
2022-09-27 $2.83 $2.85 $2.79 $2.80 $2.80 711,440
2022-09-26 $2.85 $2.85 $2.81 $2.81 $2.81 553,325
2022-09-23 $2.92 $2.93 $2.84 $2.85 $2.85 141,765
2022-09-22 $3.17 $3.17 $2.91 $2.94 $2.94 245,925
2022-09-21 $2.92 $2.99 $2.92 $2.92 $2.92 170,273
2022-09-20 $2.85 $2.94 $2.85 $2.92 $2.92 340,407
2022-09-19 $2.87 $2.98 $2.87 $2.96 $2.96 441,971
2022-09-16 $2.98 $2.99 $2.95 $2.96 $2.96 428,579
2022-09-15 $3.11 $3.11 $2.88 $2.91 $2.91 368,159
2022-09-14 $2.97 $3.00 $2.95 $2.99 $2.99 274,375
2022-09-13 $2.81 $3.02 $2.81 $2.93 $2.93 500,263
2022-09-12 $2.88 $3.08 $2.88 $3.01 $3.01 225,774
2022-09-09 $2.90 $3.07 $2.90 $3.05 $3.05 217,094
2022-09-08 $2.98 $3.02 $2.96 $3.01 $3.01 268,848
2022-09-07 $2.94 $2.98 $2.93 $2.97 $2.97 333,578
2022-09-06 $2.84 $3.03 $2.84 $2.97 $2.97 230,551
2022-09-02 $2.94 $3.14 $2.94 $3.12 $3.12 129,974
2022-09-01 $3.15 $3.15 $3.10 $3.14 $3.14 117,302
2022-08-31 $2.98 $3.16 $2.98 $3.14 $3.14 109,732
2022-08-30 $3.18 $3.19 $3.14 $3.17 $3.17 177,339
2022-08-29 $3.20 $3.20 $3.15 $3.16 $3.16 102,532
2022-08-26 $3.22 $3.23 $3.10 $3.19 $3.19 116,017
2022-08-25 $3.34 $3.34 $3.19 $3.24 $3.24 136,880
2022-08-24 $3.20 $3.23 $3.18 $3.23 $3.23 76,117
2022-08-23 $3.18 $3.20 $3.17 $3.18 $3.18 172,004
2022-08-22 $3.18 $3.18 $3.13 $3.17 $3.17 205,460
2022-08-19 $3.18 $3.19 $3.17 $3.19 $3.19 216,464
2022-08-18 $3.23 $3.24 $3.22 $3.23 $3.23 81,735
2022-08-17 $3.23 $3.26 $3.22 $3.23 $3.23 62,205
2022-08-16 $3.26 $3.26 $3.21 $3.23 $3.23 95,529
2022-08-15 $3.26 $3.30 $3.26 $3.30 $3.30 59,302
2022-08-12 $3.29 $3.29 $3.25 $3.28 $3.28 72,137
2022-08-11 $3.10 $3.32 $3.10 $3.28 $3.28 67,153
2022-08-10 $3.29 $3.29 $3.25 $3.25 $3.25 83,310
2022-08-09 $3.19 $3.19 $3.15 $3.19 $3.19 131,594
2022-08-08 $3.22 $3.24 $3.20 $3.20 $3.20 188,793
2022-08-05 $3.15 $3.18 $3.12 $3.18 $3.18 94,427
2022-08-04 $3.21 $3.22 $3.19 $3.20 $3.20 181,377
2022-08-03 $3.21 $3.23 $3.19 $3.23 $3.23 176,108
2022-08-02 $3.29 $3.32 $3.25 $3.26 $3.26 149,986
2022-08-01 $3.34 $3.39 $3.34 $3.39 $3.39 151,211
2022-07-29 $3.30 $3.34 $3.30 $3.34 $3.34 60,276
2022-07-28 $3.28 $3.30 $3.20 $3.30 $3.30 205,260
2022-07-27 $3.19 $3.22 $3.17 $3.19 $3.19 92,419
2022-07-26 $3.17 $3.19 $3.17 $3.17 $3.17 208,659
2022-07-25 $3.17 $3.20 $3.13 $3.19 $3.19 176,571
2022-07-22 $3.17 $3.18 $3.14 $3.16 $3.16 210,396
2022-07-21 $3.12 $3.16 $3.09 $3.16 $3.16 341,267
2022-07-20 $3.14 $3.15 $3.12 $3.12 $3.12 349,081
2022-07-19 $3.11 $3.14 $3.10 $3.11 $3.11 672,272
2022-07-18 $3.06 $3.07 $3.04 $3.05 $3.05 179,108
2022-07-15 $3.02 $3.05 $3.00 $3.05 $3.05 333,406
2022-07-14 $3.06 $3.08 $3.05 $3.08 $3.08 189,521
2022-07-13 $3.13 $3.16 $3.12 $3.15 $3.15 131,697
2022-07-12 $3.13 $3.16 $3.11 $3.14 $3.14 143,600
2022-07-11 $3.15 $3.17 $3.14 $3.16 $3.16 261,655
2022-07-08 $2.97 $3.17 $2.97 $3.15 $3.15 187,358
2022-07-07 $3.13 $3.14 $3.11 $3.11 $3.11 195,162
2022-07-06 $3.07 $3.09 $3.06 $3.08 $3.08 202,334
2022-07-05 $3.18 $3.22 $3.14 $3.22 $3.22 251,384
2022-07-01 $2.96 $3.16 $2.96 $3.16 $3.16 322,275
2022-06-30 $2.91 $3.13 $2.91 $3.10 $3.10 152,213
2022-06-29 $3.12 $3.14 $3.09 $3.11 $3.11 169,818
2022-06-28 $3.14 $3.14 $3.08 $3.12 $3.12 361,523
2022-06-27 $3.10 $3.12 $3.08 $3.12 $3.12 299,993
2022-06-24 $3.15 $3.25 $3.13 $3.25 $3.25 241,769
2022-06-23 $3.15 $3.16 $3.12 $3.15 $3.15 265,003
2022-06-22 $3.07 $3.11 $3.06 $3.08 $3.08 281,508
2022-06-21 $3.09 $3.11 $3.07 $3.09 $3.09 212,968
2022-06-17 $3.02 $3.05 $2.98 $3.02 $3.02 283,930
2022-06-16 $3.04 $3.08 $3.03 $3.04 $3.04 209,516
2022-06-15 $3.03 $3.05 $2.97 $3.02 $3.02 176,135
2022-06-14 $3.00 $3.00 $2.93 $2.93 $2.93 674,967
2022-06-13 $2.91 $3.07 $2.91 $2.97 $2.97 181,225
2022-06-10 $2.92 $2.98 $2.92 $2.96 $2.96 220,574
2022-06-09 $2.99 $3.00 $2.96 $2.97 $2.97 148,711
2022-06-08 $2.90 $2.99 $2.90 $2.97 $2.97 189,040
2022-06-07 $3.02 $3.05 $3.02 $3.03 $3.03 219,623
2022-06-06 $3.05 $3.08 $2.99 $3.03 $3.03 47,688
2022-06-03 $3.09 $3.09 $3.03 $3.05 $3.05 130,685
2022-06-02 $3.09 $3.12 $3.02 $3.06 $3.06 260,335
2022-06-01 $3.01 $3.05 $3.00 $3.00 $3.00 294,763
2022-05-31 $3.02 $3.09 $2.95 $3.00 $3.00 333,883
2022-05-27 $3.06 $3.08 $3.04 $3.08 $3.08 172,401
2022-05-26 $3.05 $3.06 $3.03 $3.05 $3.05 579,183
2022-05-25 $2.95 $3.05 $2.95 $3.05 $3.05 210,835
2022-05-24 $2.89 $3.08 $2.89 $3.03 $3.03 425,859
2022-05-23 $3.03 $3.09 $3.03 $3.07 $3.07 352,077
2022-05-20 $3.01 $3.01 $2.94 $3.00 $3.00 446,769
2022-05-19 $3.02 $3.04 $3.01 $3.03 $3.03 168,003
2022-05-18 $3.03 $3.06 $2.94 $2.99 $2.99 395,803
2022-05-17 $3.01 $3.10 $3.01 $3.09 $3.09 250,641
2022-05-16 $3.16 $3.18 $3.13 $3.17 $3.17 229,422
2022-05-13 $3.19 $3.21 $3.17 $3.20 $3.20 195,185
2022-05-12 $2.93 $3.18 $2.93 $3.18 $3.18 260,847
2022-05-11 $3.17 $3.17 $2.97 $3.08 $3.08 192,590
2022-05-10 $3.20 $3.21 $3.12 $3.18 $3.18 330,737
2022-05-09 $3.18 $3.21 $3.17 $3.20 $3.20 214,153
2022-05-06 $3.20 $3.24 $3.18 $3.22 $3.22 279,237
2022-05-05 $3.17 $3.17 $3.10 $3.14 $3.14 219,437
2022-05-04 $3.18 $3.23 $3.11 $3.22 $3.22 326,515
2022-05-03 $3.13 $3.15 $3.09 $3.10 $3.10 429,856
2022-05-02 $2.97 $3.14 $2.97 $3.10 $3.10 405,444
2022-04-29 $3.15 $3.17 $3.08 $3.14 $3.14 294,623
2022-04-28 $3.09 $3.14 $3.08 $3.11 $3.11 431,614
2022-04-27 $3.23 $3.23 $3.04 $3.09 $3.09 351,408
2022-04-26 $3.11 $3.11 $3.07 $3.08 $3.08 411,622
2022-04-25 $3.17 $3.25 $3.09 $3.14 $3.14 306,098
2022-04-22 $3.12 $3.19 $3.07 $3.12 $3.12 231,544
2022-04-21 $3.15 $3.15 $3.07 $3.07 $3.07 232,276
2022-04-20 $3.05 $3.17 $3.05 $3.14 $3.14 342,677
2022-04-19 $3.06 $3.08 $3.06 $3.07 $3.07 607,152
2022-04-18 $3.13 $3.17 $3.05 $3.10 $3.10 214,388
2022-04-14 $3.15 $3.15 $3.10 $3.11 $3.11 236,583
2022-04-13 $3.09 $3.13 $3.07 $3.12 $3.12 260,579
2022-04-12 $3.16 $3.16 $3.12 $3.14 $3.14 247,333
2022-04-11 $3.19 $3.21 $3.14 $3.14 $3.14 197,292
2022-04-08 $3.17 $3.20 $3.17 $3.19 $3.19 178,814
2022-04-07 $3.16 $3.20 $3.12 $3.16 $3.16 314,478
2022-04-06 $3.17 $3.18 $3.15 $3.17 $3.17 200,350
2022-04-05 $3.22 $3.26 $3.16 $3.21 $3.21 201,505
2022-04-04 $3.27 $3.30 $3.27 $3.28 $3.28 363,878
2022-04-01 $3.21 $3.29 $3.21 $3.29 $3.29 175,755
2022-03-31 $3.35 $3.36 $3.30 $3.32 $3.32 73,284
2022-03-30 $3.48 $3.51 $3.42 $3.42 $3.42 93,325
2022-03-29 $3.58 $3.67 $3.58 $3.63 $3.63 1,728,907
2022-03-28 $3.53 $3.56 $3.48 $3.56 $3.56 631,484
2022-03-25 $3.28 $3.47 $3.28 $3.42 $3.42 97,815
2022-03-24 $3.44 $3.45 $3.42 $3.42 $3.42 65,473
2022-03-23 $3.44 $3.46 $3.41 $3.44 $3.44 63,620
2022-03-22 $3.49 $3.51 $3.49 $3.50 $3.50 132,214
2022-03-21 $3.44 $3.50 $3.43 $3.46 $3.46 113,447
2022-03-18 $3.42 $3.46 $3.40 $3.42 $3.42 137,730
2022-03-17 $3.41 $3.47 $3.41 $3.41 $3.41 135,445
2022-03-16 $3.44 $3.45 $3.37 $3.42 $3.42 78,162
2022-03-15 $3.40 $3.44 $3.37 $3.44 $3.44 258,134
2022-03-14 $3.47 $3.47 $3.35 $3.36 $3.36 168,809
2022-03-11 $3.38 $3.38 $3.34 $3.35 $3.35 81,802
2022-03-10 $3.38 $3.47 $3.38 $3.39 $3.39 108,333
2022-03-09 $3.35 $3.39 $3.34 $3.39 $3.39 186,852
2022-03-08 $3.31 $3.33 $3.26 $3.26 $3.26 141,568
2022-03-07 $3.40 $3.44 $3.40 $3.41 $3.41 115,798
2022-03-04 $3.49 $3.54 $3.47 $3.50 $3.50 59,930
2022-03-03 $3.54 $3.57 $3.53 $3.55 $3.55 114,474
2022-03-02 $3.48 $3.49 $3.46 $3.49 $3.49 151,010
2022-03-01 $3.56 $3.58 $3.50 $3.52 $3.52 71,050
2022-02-28 $3.60 $3.64 $3.59 $3.64 $3.64 110,819
2022-02-25 $3.43 $3.68 $3.43 $3.66 $3.66 120,272
2022-02-24 $3.74 $3.74 $3.58 $3.63 $3.63 61,007
2022-02-23 $3.63 $3.64 $3.60 $3.60 $3.60 41,069
2022-02-22 $3.39 $3.66 $3.39 $3.61 $3.61 123,585
2022-02-18 $3.64 $3.65 $3.62 $3.64 $3.64 33,818
2022-02-17 $3.83 $3.83 $3.67 $3.70 $3.70 33,384
2022-02-16 $3.85 $3.85 $3.69 $3.73 $3.73 39,134
2022-02-15 $3.81 $3.81 $3.56 $3.66 $3.66 29,942
2022-02-14 $3.65 $3.69 $3.65 $3.68 $3.68 67,217
2022-02-11 $3.67 $3.68 $3.62 $3.65 $3.65 33,857
2022-02-10 $3.67 $3.69 $3.64 $3.64 $3.64 31,746
2022-02-09 $3.69 $3.72 $3.67 $3.69 $3.69 40,723
2022-02-08 $3.76 $3.79 $3.76 $3.77 $3.77 64,231
2022-02-07 $3.80 $3.80 $3.69 $3.70 $3.70 76,940
2022-02-04 $3.69 $3.69 $3.58 $3.61 $3.61 67,422
2022-02-03 $3.60 $3.61 $3.57 $3.58 $3.58 47,758
2022-02-02 $3.69 $3.69 $3.54 $3.56 $3.56 40,663
2022-02-01 $3.63 $3.63 $3.48 $3.49 $3.49 88,088
2022-01-31 $3.46 $3.50 $3.44 $3.49 $3.49 63,584
2022-01-28 $3.61 $3.61 $3.50 $3.54 $3.54 73,092
2022-01-27 $3.63 $3.63 $3.40 $3.59 $3.59 131,211
2022-01-26 $3.66 $3.66 $3.38 $3.56 $3.56 288,321
2022-01-25 $3.67 $3.67 $3.56 $3.58 $3.58 81,442
2022-01-24 $3.53 $3.57 $3.48 $3.53 $3.53 91,651
2022-01-21 $3.58 $3.58 $3.54 $3.55 $3.55 36,161
2022-01-20 $3.61 $3.63 $3.57 $3.59 $3.59 67,369
2022-01-19 $3.65 $3.70 $3.65 $3.66 $3.66 66,153
2022-01-18 $3.47 $3.77 $3.47 $3.74 $3.74 252,388
2022-01-14 $3.78 $3.80 $3.77 $3.80 $3.80 46,092
2022-01-13 $3.62 $3.94 $3.62 $3.80 $3.80 28,459
2022-01-12 $3.76 $3.76 $3.73 $3.73 $3.73 30,705
2022-01-11 $3.65 $3.75 $3.65 $3.74 $3.74 80,078
2022-01-10 $3.52 $3.60 $3.52 $3.60 $3.60 98,395
2022-01-07 $3.52 $3.63 $3.52 $3.60 $3.60 108,883
2022-01-06 $3.58 $3.59 $3.56 $3.58 $3.58 72,447
2022-01-05 $3.50 $3.55 $3.47 $3.52 $3.52 59,179
2022-01-04 $3.56 $3.56 $3.47 $3.49 $3.49 137,800
2022-01-03 $3.43 $3.46 $3.40 $3.42 $3.42 100,399
2021-12-31 $3.50 $3.50 $3.36 $3.41 $3.41 116,947
2021-12-30 $3.37 $3.39 $3.36 $3.38 $3.38 103,581
2021-12-29 $3.24 $3.43 $3.24 $3.38 $3.38 57,258
2021-12-28 $3.38 $3.39 $3.37 $3.38 $3.38 40,368
2021-12-27 $3.33 $3.43 $3.33 $3.43 $3.43 138,350
2021-12-23 $3.54 $3.54 $3.34 $3.37 $3.37 161,022
2021-12-22 $3.35 $3.37 $3.35 $3.36 $3.36 136,607
2021-12-21 $3.38 $3.42 $3.38 $3.39 $3.39 126,522
2021-12-20 $3.51 $3.51 $3.31 $3.34 $3.34 138,836
2021-12-17 $3.34 $3.44 $3.34 $3.43 $3.43 107,778
2021-12-16 $3.57 $3.57 $3.41 $3.47 $3.47 86,630
2021-12-15 $3.28 $3.43 $3.28 $3.43 $3.43 72,572
2021-12-14 $3.26 $3.42 $3.26 $3.38 $3.38 94,388
2021-12-13 $3.35 $3.36 $3.32 $3.34 $3.34 151,749
2021-12-10 $3.54 $3.54 $3.24 $3.36 $3.36 287,707
2021-12-09 $3.24 $3.37 $3.24 $3.35 $3.35 60,632
2021-12-08 $3.36 $3.38 $3.36 $3.36 $3.36 64,698
2021-12-07 $3.35 $3.36 $3.32 $3.33 $3.33 299,806
2021-12-06 $3.20 $3.47 $3.20 $3.30 $3.30 285,131
2021-12-03 $3.23 $3.23 $3.20 $3.21 $3.21 143,832
2021-12-02 $3.07 $3.21 $3.07 $3.20 $3.20 241,015
2021-12-01 $3.09 $3.20 $3.09 $3.13 $3.13 200,082
2021-11-30 $3.11 $3.11 $3.05 $3.08 $3.08 706,245
2021-11-29 $3.06 $3.17 $3.06 $3.17 $3.17 322,516
2021-11-26 $3.09 $3.17 $3.07 $3.13 $3.13 135,004
2021-11-24 $3.18 $3.19 $3.16 $3.18 $3.18 113,439
2021-11-23 $3.19 $3.22 $3.17 $3.20 $3.20 130,682
2021-11-22 $3.18 $3.21 $3.18 $3.19 $3.19 160,525
2021-11-19 $3.03 $3.16 $3.03 $3.16 $3.16 84,622
2021-11-18 $3.20 $3.20 $3.11 $3.12 $3.12 215,265
2021-11-17 $3.14 $3.15 $3.09 $3.10 $3.10 138,841
2021-11-16 $3.21 $3.21 $3.20 $3.20 $3.20 127,058
2021-11-15 $3.20 $3.25 $3.20 $3.23 $3.23 202,590
2021-11-12 $3.25 $3.27 $3.25 $3.27 $3.27 47,561
2021-11-11 $3.35 $3.41 $3.33 $3.33 $3.33 77,878
2021-11-10 $3.59 $3.59 $3.37 $3.38 $3.38 58,024
2021-11-09 $3.31 $3.48 $3.31 $3.46 $3.46 46,263
2021-11-08 $3.61 $3.61 $3.42 $3.42 $3.42 39,927
2021-11-05 $3.47 $3.47 $3.42 $3.46 $3.46 48,293
2021-11-04 $3.31 $3.47 $3.31 $3.45 $3.45 115,855
2021-11-03 $3.35 $3.39 $3.32 $3.35 $3.35 74,221
2021-11-02 $3.38 $3.39 $3.34 $3.38 $3.38 81,771
2021-11-01 $3.35 $3.38 $3.34 $3.38 $3.38 81,771
2021-10-29 $3.27 $3.29 $3.26 $3.29 $3.29 100,790
2021-10-28 $3.24 $3.36 $3.19 $3.36 $3.36 71,699
2021-10-27 $3.35 $3.35 $3.32 $3.32 $3.32 36,768
2021-10-26 $3.36 $3.37 $3.34 $3.36 $3.36 55,112
2021-10-25 $3.24 $3.42 $3.24 $3.39 $3.39 75,227
2021-10-22 $3.38 $3.43 $3.38 $3.39 $3.39 66,053
2021-10-21 $3.44 $3.47 $3.43 $3.45 $3.45 52,771
2021-10-20 $3.45 $3.48 $3.43 $3.48 $3.48 48,168
2021-10-19 $3.40 $3.43 $3.40 $3.41 $3.41 74,138
2021-10-18 $3.24 $3.45 $3.24 $3.43 $3.43 99,170
2021-10-15 $3.23 $3.42 $3.23 $3.42 $3.42 76,888
2021-10-14 $3.36 $3.38 $3.35 $3.36 $3.36 87,601
2021-10-13 $3.42 $3.48 $3.40 $3.40 $3.40 35,371
2021-10-12 $3.60 $3.60 $3.47 $3.49 $3.49 57,702
2021-10-11 $3.51 $3.54 $3.48 $3.50 $3.50 25,250
2021-10-08 $3.47 $3.49 $3.47 $3.48 $3.48 32,734
2021-10-07 $3.52 $3.57 $3.49 $3.53 $3.53 48,127
2021-10-06 $3.50 $3.55 $3.48 $3.54 $3.54 74,128
2021-10-05 $3.28 $3.50 $3.28 $3.50 $3.50 35,656
2021-10-04 $3.39 $3.46 $3.39 $3.44 $3.44 42,298
2021-10-01 $3.45 $3.49 $3.44 $3.47 $3.47 33,798
2021-09-30 $3.52 $3.54 $3.45 $3.53 $3.53 34,146
2021-09-29 $3.56 $3.56 $3.54 $3.56 $3.56 76,305
2021-09-28 $3.51 $3.69 $3.51 $3.69 $3.69 30,562
2021-09-27 $3.66 $3.67 $3.64 $3.66 $3.66 23,219
2021-09-24 $3.56 $3.58 $3.53 $3.54 $3.54 31,268
2021-09-23 $3.51 $3.57 $3.51 $3.53 $3.53 45,004
2021-09-22 $3.51 $3.61 $3.48 $3.57 $3.57 40,215
2021-09-21 $3.54 $3.58 $3.54 $3.57 $3.57 49,708
2021-09-20 $3.50 $3.50 $3.44 $3.49 $3.49 162,714
2021-09-17 $3.55 $3.57 $3.53 $3.55 $3.55 43,108
2021-09-16 $3.63 $3.64 $3.60 $3.61 $3.61 46,256
2021-09-15 $3.56 $3.59 $3.56 $3.59 $3.59 52,697
2021-09-14 $3.61 $3.61 $3.52 $3.60 $3.60 57,331
2021-09-13 $3.50 $3.54 $3.50 $3.53 $3.53 67,272
2021-09-10 $3.49 $3.49 $3.46 $3.49 $3.49 31,069
2021-09-09 $3.45 $3.46 $3.44 $3.45 $3.45 42,941
2021-09-08 $3.55 $3.55 $3.40 $3.45 $3.45 40,952
2021-09-07 $3.43 $3.45 $3.41 $3.43 $3.43 67,782
2021-09-03 $3.45 $3.49 $3.41 $3.49 $3.49 47,736
2021-09-02 $3.50 $3.50 $3.36 $3.41 $3.41 107,356
2021-09-01 $3.39 $3.41 $3.37 $3.37 $3.37 70,515
2021-08-31 $3.31 $3.33 $3.30 $3.32 $3.32 113,053
2021-08-30 $3.32 $3.34 $3.32 $3.34 $3.34 84,911
2021-08-27 $3.17 $3.37 $3.17 $3.35 $3.35 35,897
2021-08-26 $3.25 $3.43 $3.25 $3.30 $3.30 40,180
2021-08-25 $3.32 $3.35 $3.32 $3.35 $3.35 34,104
2021-08-24 $3.34 $3.35 $3.31 $3.32 $3.32 76,215
2021-08-23 $3.35 $3.39 $3.33 $3.37 $3.37 62,438
2021-08-20 $3.28 $3.33 $3.28 $3.32 $3.32 63,572
2021-08-19 $3.30 $3.40 $3.29 $3.38 $3.38 65,024
2021-08-18 $3.39 $3.39 $3.36 $3.38 $3.38 56,428
2021-08-17 $3.37 $3.44 $3.37 $3.43 $3.43 809,835
2021-08-16 $3.37 $3.42 $3.37 $3.41 $3.41 101,598
2021-08-13 $3.43 $3.45 $3.40 $3.44 $3.44 126,272
2021-08-12 $3.32 $3.46 $3.32 $3.45 $3.45 2,118,373
2021-08-11 $3.47 $3.50 $3.44 $3.49 $3.49 278,170
2021-08-10 $3.28 $3.42 $3.20 $3.42 $3.42 83,804
2021-08-09 $3.38 $3.41 $3.35 $3.38 $3.38 55,185
2021-08-06 $3.39 $3.40 $3.37 $3.37 $3.37 71,401
2021-08-05 $3.33 $3.37 $3.33 $3.37 $3.37 42,007
2021-08-04 $3.42 $3.42 $3.31 $3.34 $3.34 68,663
2021-08-03 $3.35 $3.37 $3.33 $3.35 $3.35 78,838
2021-08-02 $3.37 $3.38 $3.35 $3.37 $3.37 88,106
2021-07-30 $3.44 $3.44 $3.31 $3.36 $3.36 63,152
2021-07-29 $3.40 $3.44 $3.40 $3.42 $3.42 242,956
2021-07-28 $3.42 $3.42 $3.27 $3.40 $3.40 60,512
2021-07-27 $3.39 $3.39 $3.27 $3.30 $3.30 107,433
2021-07-26 $3.15 $3.26 $3.15 $3.26 $3.26 149,293
2021-07-23 $3.21 $3.21 $3.17 $3.19 $3.19 92,098
2021-07-22 $3.20 $3.20 $3.18 $3.18 $3.18 237,590
2021-07-21 $3.20 $3.22 $3.19 $3.22 $3.22 72,752
2021-07-20 $3.17 $3.25 $3.15 $3.21 $3.21 169,657
2021-07-19 $3.21 $3.21 $3.14 $3.15 $3.15 151,568
2021-07-16 $3.34 $3.34 $3.21 $3.25 $3.25 116,586
2021-07-15 $3.10 $3.27 $3.10 $3.26 $3.26 71,567
2021-07-14 $3.28 $3.29 $3.25 $3.29 $3.29 60,194
2021-07-13 $3.26 $3.28 $3.24 $3.27 $3.27 116,596
2021-07-12 $3.25 $3.27 $3.24 $3.26 $3.26 70,981
2021-07-09 $3.03 $3.27 $3.03 $3.24 $3.24 62,679
2021-07-08 $3.15 $3.19 $3.15 $3.18 $3.18 538,414
2021-07-07 $3.22 $3.23 $3.19 $3.20 $3.20 134,795
2021-07-06 $3.25 $3.25 $3.21 $3.22 $3.22 47,636
2021-07-02 $3.19 $3.25 $3.17 $3.18 $3.18 68,140
2021-07-01 $3.16 $3.18 $3.13 $3.16 $3.16 102,167
2021-06-30 $3.14 $3.14 $3.11 $3.12 $3.12 39,262
2021-06-29 $3.24 $3.25 $3.20 $3.20 $3.20 93,090
2021-06-28 $3.25 $3.26 $3.24 $3.24 $3.24 39,496
2021-06-25 $3.22 $3.26 $3.21 $3.26 $3.26 52,333
2021-06-24 $3.24 $3.25 $3.22 $3.22 $3.22 70,431
2021-06-23 $3.19 $3.21 $3.17 $3.18 $3.18 47,623
2021-06-22 $3.21 $3.23 $3.19 $3.21 $3.21 161,595
2021-06-21 $3.10 $3.21 $3.10 $3.19 $3.19 133,217
2021-06-18 $3.16 $3.16 $3.14 $3.14 $3.14 106,457
2021-06-17 $3.30 $3.30 $3.21 $3.26 $3.26 76,696
2021-06-16 $3.33 $3.33 $3.30 $3.32 $3.32 40,161
2021-06-15 $3.31 $3.33 $3.30 $3.33 $3.33 105,253
2021-06-14 $3.29 $3.32 $3.27 $3.31 $3.31 38,193
2021-06-11 $3.32 $3.35 $3.31 $3.35 $3.35 40,816
2021-06-10 $3.38 $3.38 $3.36 $3.38 $3.38 38,492
2021-06-09 $3.38 $3.39 $3.36 $3.39 $3.39 19,003
2021-06-08 $3.42 $3.44 $3.40 $3.42 $3.42 21,767
2021-06-07 $3.40 $3.43 $3.38 $3.39 $3.39 242,101
2021-06-04 $3.44 $3.47 $3.43 $3.45 $3.45 24,013
2021-06-03 $3.49 $3.51 $3.47 $3.50 $3.50 69,523
2021-06-02 $3.36 $3.56 $3.36 $3.54 $3.54 45,184
2021-06-01 $3.55 $3.57 $3.51 $3.53 $3.53 37,923
2021-05-28 $3.56 $3.57 $3.49 $3.54 $3.54 23,078
2021-05-27 $3.50 $3.50 $3.47 $3.50 $3.50 82,545
2021-05-26 $3.49 $3.56 $3.49 $3.55 $3.55 34,250
2021-05-25 $3.59 $3.61 $3.55 $3.59 $3.59 40,561
2021-05-24 $3.69 $3.69 $3.61 $3.65 $3.65 23,099
2021-05-21 $3.56 $3.58 $3.54 $3.56 $3.56 31,203
2021-05-20 $3.60 $3.62 $3.59 $3.62 $3.62 26,367
2021-05-19 $3.59 $3.61 $3.55 $3.59 $3.59 29,061
2021-05-18 $3.65 $3.67 $3.62 $3.65 $3.65 24,814
2021-05-17 $3.58 $3.61 $3.56 $3.60 $3.60 24,268
2021-05-14 $3.60 $3.62 $3.58 $3.62 $3.62 59,917
2021-05-13 $3.58 $3.68 $3.55 $3.62 $3.62 27,779
2021-05-12 $3.48 $3.51 $3.48 $3.49 $3.49 86,183
2021-05-11 $3.54 $3.54 $3.48 $3.53 $3.53 53,865
2021-05-10 $3.54 $3.58 $3.52 $3.52 $3.52 25,645
2021-05-07 $3.45 $3.57 $3.45 $3.57 $3.57 29,653
2021-05-06 $3.55 $3.56 $3.53 $3.56 $3.56 82,577
2021-05-05 $3.45 $3.50 $3.45 $3.48 $3.48 32,705
2021-05-04 $3.41 $3.45 $3.38 $3.42 $3.42 66,532
2021-05-03 $3.45 $3.45 $3.42 $3.44 $3.44 30,311
2021-04-30 $3.47 $3.51 $3.39 $3.42 $3.42 417,661
2021-04-29 $3.48 $3.53 $3.48 $3.52 $3.52 17,309
2021-04-28 $3.51 $3.53 $3.49 $3.49 $3.49 22,271
2021-04-27 $3.50 $3.51 $3.48 $3.50 $3.50 50,308
2021-04-26 $3.46 $3.48 $3.44 $3.48 $3.48 35,747
2021-04-23 $3.46 $3.50 $3.46 $3.47 $3.47 81,049
2021-04-22 $3.42 $3.45 $3.38 $3.42 $3.42 74,850
2021-04-21 $3.40 $3.46 $3.40 $3.44 $3.44 41,782
2021-04-20 $3.41 $3.41 $3.38 $3.40 $3.40 20,639
2021-04-19 $3.49 $3.51 $3.45 $3.45 $3.45 37,526
2021-04-16 $3.51 $3.52 $3.49 $3.51 $3.51 71,977
2021-04-15 $3.51 $3.52 $3.49 $3.51 $3.51 37,673
2021-04-14 $3.46 $3.52 $3.46 $3.52 $3.52 124,170
2021-04-13 $3.47 $3.50 $3.45 $3.48 $3.48 71,632
2021-04-12 $3.53 $3.53 $3.46 $3.49 $3.49 29,419
2021-04-09 $3.45 $3.49 $3.45 $3.48 $3.48 21,948
2021-04-08 $3.48 $3.53 $3.47 $3.49 $3.49 54,002
2021-04-07 $3.39 $3.52 $3.39 $3.51 $3.51 36,738
2021-04-06 $3.49 $3.50 $3.47 $3.49 $3.49 28,734
2021-04-05 $3.55 $3.57 $3.54 $3.54 $3.54 34,349
2021-04-01 $3.53 $3.55 $3.51 $3.54 $3.54 52,199
2021-03-31 $3.53 $3.59 $3.53 $3.57 $3.57 55,847
2021-03-30 $3.67 $3.67 $3.62 $3.63 $3.63 232,720
2021-03-29 $3.53 $3.78 $3.53 $3.71 $3.71 31,853
2021-03-26 $3.70 $3.76 $3.70 $3.76 $3.76 40,143
2021-03-25 $3.72 $3.72 $3.69 $3.71 $3.71 20,576
2021-03-24 $3.61 $3.67 $3.61 $3.64 $3.64 420,595
2021-03-23 $3.72 $3.74 $3.69 $3.72 $3.72 42,082
2021-03-22 $3.86 $3.90 $3.85 $3.89 $3.89 23,611
2021-03-19 $3.71 $3.84 $3.63 $3.82 $3.82 50,623
2021-03-18 $3.75 $3.79 $3.73 $3.76 $3.76 25,069
2021-03-17 $3.68 $3.71 $3.64 $3.69 $3.69 45,313
2021-03-16 $3.62 $3.65 $3.59 $3.59 $3.59 104,780
2021-03-15 $3.62 $3.64 $3.60 $3.60 $3.60 32,387
2021-03-12 $3.52 $3.57 $3.52 $3.54 $3.54 53,438
2021-03-11 $3.51 $3.55 $3.51 $3.53 $3.53 38,467
2021-03-10 $3.59 $3.61 $3.56 $3.56 $3.56 85,005
2021-03-09 $3.59 $3.62 $3.56 $3.56 $3.56 37,529
2021-03-08 $3.52 $3.54 $3.49 $3.52 $3.52 21,309
2021-03-05 $3.46 $3.50 $3.41 $3.50 $3.50 27,088
2021-03-04 $3.52 $3.54 $3.45 $3.50 $3.50 35,444
2021-03-03 $3.48 $3.51 $3.46 $3.48 $3.48 22,277
2021-03-02 $3.45 $3.47 $3.42 $3.46 $3.46 27,390
2021-03-01 $3.46 $3.50 $3.45 $3.48 $3.48 61,148
2021-02-26 $3.40 $3.40 $3.34 $3.37 $3.37 61,399
2021-02-25 $3.43 $3.45 $3.37 $3.43 $3.43 46,191
2021-02-24 $3.45 $3.50 $3.44 $3.46 $3.46 31,107
2021-02-23 $3.47 $3.49 $3.46 $3.48 $3.48 49,272
2021-02-22 $3.44 $3.51 $3.44 $3.46 $3.46 34,135
2021-02-19 $3.34 $3.43 $3.34 $3.43 $3.43 26,895
2021-02-18 $3.34 $3.39 $3.32 $3.36 $3.36 343,489
2021-02-17 $3.41 $3.44 $3.40 $3.44 $3.44 28,966
2021-02-16 $3.45 $3.48 $3.44 $3.48 $3.48 27,918
2021-02-12 $3.35 $3.38 $3.34 $3.38 $3.38 44,811
2021-02-11 $3.28 $3.32 $3.28 $3.29 $3.29 46,828
2021-02-10 $3.32 $3.32 $3.28 $3.30 $3.30 46,303
2021-02-09 $3.33 $3.34 $3.30 $3.30 $3.30 46,303
2021-02-08 $3.37 $3.37 $3.32 $3.34 $3.34 94,411
2021-02-05 $3.23 $3.26 $3.22 $3.22 $3.22 56,008
2021-02-04 $3.18 $3.20 $3.17 $3.17 $3.17 250,850
2021-02-03 $3.14 $3.17 $3.12 $3.15 $3.15 45,938
2021-02-02 $3.16 $3.16 $2.88 $3.10 $3.10 42,445
2021-02-01 $3.14 $3.14 $3.07 $3.09 $3.09 78,150
2021-01-29 $3.05 $3.10 $3.05 $3.10 $3.10 186,549
2021-01-28 $3.04 $3.12 $2.98 $2.99 $2.99 116,705
2021-01-27 $3.00 $3.03 $2.94 $2.97 $2.97 56,719
2021-01-26 $3.02 $3.09 $3.00 $3.07 $3.07 50,168
2021-01-25 $3.10 $3.13 $3.05 $3.13 $3.13 77,800
2021-01-22 $3.09 $3.12 $3.09 $3.12 $3.12 59,341
2021-01-21 $3.14 $3.15 $3.11 $3.15 $3.15 69,572
2021-01-20 $3.12 $3.21 $3.12 $3.18 $3.18 47,381
2021-01-19 $3.28 $3.28 $3.16 $3.21 $3.21 212,746
2021-01-15 $3.23 $3.25 $3.22 $3.24 $3.24 51,732
2021-01-14 $3.34 $3.35 $3.30 $3.32 $3.32 67,292
2021-01-13 $3.16 $3.29 $3.16 $3.29 $3.29 67,432
2021-01-12 $3.27 $3.27 $3.25 $3.25 $3.25 26,736
2021-01-11 $3.12 $3.30 $3.12 $3.29 $3.29 202,898
2021-01-08 $3.08 $3.31 $3.08 $3.29 $3.29 79,346
2021-01-07 $3.24 $3.28 $3.24 $3.26 $3.26 255,722
2021-01-06 $3.17 $3.23 $3.17 $3.18 $3.18 102,268
2021-01-05 $3.09 $3.15 $3.08 $3.13 $3.13 163,766
2021-01-04 $3.08 $3.14 $3.05 $3.12 $3.12 119,827
2020-12-31 $3.12 $3.15 $3.09 $3.12 $3.12 55,467
2020-12-30 $3.13 $3.22 $3.09 $3.09 $3.09 47,568
2020-12-29 $3.12 $3.18 $3.06 $3.09 $3.09 59,917
2020-12-28 $3.04 $3.08 $3.01 $3.05 $3.05 129,356
2020-12-24 $3.00 $3.03 $2.98 $3.03 $3.03 55,405
2020-12-23 $2.90 $3.00 $2.90 $2.96 $2.96 56,510
2020-12-22 $2.99 $3.03 $2.98 $2.99 $2.99 102,051
2020-12-21 $2.97 $3.03 $2.93 $3.02 $3.02 123,637
2020-12-18 $3.01 $3.03 $2.97 $3.01 $3.01 77,380
2020-12-17 $3.00 $3.02 $2.95 $2.98 $2.98 111,179
2020-12-16 $3.02 $3.04 $3.01 $3.01 $3.01 91,698
2020-12-15 $3.04 $3.07 $3.02 $3.07 $3.07 82,316
2020-12-14 $3.08 $3.10 $3.05 $3.06 $3.06 101,713
2020-12-11 $3.03 $3.07 $3.03 $3.06 $3.06 161,021
2020-12-10 $2.89 $3.06 $2.89 $3.06 $3.06 86,730
2020-12-09 $3.03 $3.03 $3.00 $3.02 $3.02 139,713
2020-12-08 $2.89 $3.08 $2.89 $3.02 $3.02 94,037
2020-12-07 $3.07 $3.07 $3.02 $3.07 $3.07 60,509
2020-12-04 $3.20 $3.20 $3.05 $3.09 $3.09 216,851
2020-12-03 $2.99 $3.06 $2.92 $3.01 $3.01 98,750
2020-12-02 $3.09 $3.15 $3.01 $3.03 $3.03 112,038
2020-12-01 $2.93 $2.99 $2.93 $2.97 $2.97 356,477
2020-11-30 $2.93 $2.93 $2.89 $2.90 $2.90 81,406
2020-11-27 $3.22 $3.22 $3.01 $3.03 $3.03 48,539
2020-11-25 $3.06 $3.12 $3.05 $3.12 $3.12 46,242
2020-11-24 $3.11 $3.15 $3.11 $3.13 $3.13 120,336
2020-11-23 $3.10 $3.13 $3.05 $3.10 $3.10 64,390
2020-11-20 $3.05 $3.09 $3.03 $3.07 $3.07 94,514
2020-11-19 $3.01 $3.04 $2.98 $3.03 $3.03 65,222
2020-11-18 $3.06 $3.07 $3.02 $3.02 $3.02 72,706
2020-11-17 $3.07 $3.10 $3.04 $3.06 $3.06 469,538
2020-11-16 $2.97 $3.01 $2.96 $2.99 $2.99 82,900
2020-11-13 $2.95 $2.97 $2.90 $2.95 $2.95 69,129
2020-11-12 $2.95 $3.05 $2.91 $2.99 $2.99 165,257
2020-11-11 $2.97 $2.99 $2.94 $2.95 $2.95 72,105
2020-11-10 $2.93 $2.98 $2.93 $2.96 $2.96 188,830
2020-11-09 $2.74 $2.84 $2.74 $2.84 $2.84 104,769
2020-11-06 $2.74 $2.77 $2.73 $2.76 $2.76 181,872
2020-11-05 $2.89 $2.89 $2.69 $2.70 $2.70 102,788
2020-11-04 $2.70 $2.75 $2.70 $2.72 $2.72 244,508
2020-11-03 $2.71 $2.78 $2.67 $2.78 $2.78 124,694
2020-11-02 $2.63 $2.74 $2.63 $2.69 $2.69 213,312
2020-10-30 $2.67 $2.67 $2.63 $2.64 $2.64 230,332
2020-10-29 $2.63 $2.68 $2.63 $2.65 $2.65 306,065
2020-10-28 $2.69 $2.72 $2.60 $2.61 $2.61 484,807
2020-10-27 $2.76 $2.76 $2.74 $2.74 $2.74 130,360
2020-10-26 $2.69 $2.78 $2.69 $2.76 $2.76 125,633
2020-10-23 $2.81 $2.81 $2.78 $2.79 $2.79 141,958
2020-10-22 $2.66 $2.80 $2.66 $2.79 $2.79 111,869
2020-10-21 $2.77 $2.80 $2.76 $2.79 $2.79 310,985
2020-10-20 $2.77 $2.78 $2.75 $2.77 $2.77 231,155
2020-10-19 $2.77 $2.78 $2.73 $2.76 $2.76 190,387
2020-10-16 $2.77 $2.78 $2.76 $2.77 $2.77 171,143
2020-10-15 $2.70 $2.75 $2.70 $2.75 $2.75 172,508
2020-10-14 $2.76 $2.77 $2.74 $2.77 $2.77 188,704
2020-10-13 $2.75 $2.76 $2.74 $2.75 $2.75 184,147
2020-10-12 $2.76 $2.77 $2.73 $2.75 $2.75 282,404
2020-10-09 $2.71 $2.75 $2.71 $2.74 $2.74 148,129
2020-10-08 $2.77 $2.78 $2.74 $2.75 $2.75 130,671
2020-10-07 $2.67 $2.80 $2.67 $2.79 $2.79 115,419
2020-10-06 $2.78 $2.78 $2.74 $2.76 $2.76 267,356
2020-10-05 $2.73 $2.77 $2.73 $2.75 $2.75 224,496
2020-10-02 $2.72 $2.75 $2.71 $2.75 $2.75 241,880
2020-10-01 $2.70 $2.74 $2.70 $2.72 $2.72 178,678
2020-09-30 $2.73 $2.74 $2.70 $2.70 $2.70 219,465
2020-09-29 $2.81 $2.82 $2.78 $2.78 $2.78 133,473
2020-09-28 $2.87 $2.87 $2.84 $2.87 $2.87 221,092
2020-09-25 $2.78 $2.84 $2.77 $2.84 $2.84 170,310
2020-09-24 $2.77 $2.85 $2.77 $2.80 $2.80 234,799
2020-09-23 $2.93 $2.93 $2.86 $2.86 $2.86 382,141
2020-09-22 $2.75 $2.89 $2.75 $2.89 $2.89 95,930
2020-09-21 $2.98 $2.98 $2.82 $2.86 $2.86 99,914
2020-09-18 $2.93 $2.96 $2.89 $2.90 $2.90 208,028
2020-09-17 $2.93 $2.97 $2.91 $2.93 $2.93 75,621
2020-09-16 $2.87 $2.97 $2.87 $2.94 $2.94 121,797
2020-09-15 $2.96 $3.00 $2.95 $2.97 $2.97 206,839
2020-09-14 $2.99 $2.99 $2.95 $2.95 $2.95 131,689
2020-09-11 $2.95 $2.95 $2.91 $2.92 $2.92 64,469
2020-09-10 $2.91 $2.92 $2.86 $2.91 $2.91 169,728
2020-09-09 $2.84 $2.88 $2.84 $2.86 $2.86 105,094
2020-09-08 $2.81 $2.89 $2.81 $2.88 $2.88 56,813
2020-09-04 $2.79 $2.94 $2.79 $2.93 $2.93 97,983
2020-09-03 $2.93 $2.93 $2.82 $2.82 $2.82 141,843
2020-09-02 $2.87 $2.90 $2.86 $2.89 $2.89 91,653
2020-09-01 $2.92 $2.94 $2.89 $2.90 $2.90 130,217
2020-08-31 $2.92 $2.96 $2.90 $2.93 $2.93 61,944
2020-08-28 $2.98 $2.98 $2.93 $2.94 $2.94 108,970
2020-08-27 $2.84 $2.85 $2.82 $2.82 $2.82 121,710
2020-08-26 $2.89 $2.91 $2.86 $2.86 $2.86 73,930
2020-08-25 $2.85 $2.89 $2.84 $2.86 $2.86 214,973
2020-08-24 $2.79 $2.81 $2.79 $2.81 $2.81 147,272
2020-08-21 $2.81 $2.82 $2.76 $2.77 $2.77 168,683
2020-08-20 $2.74 $2.86 $2.74 $2.85 $2.85 295,606
2020-08-19 $2.77 $2.86 $2.77 $2.82 $2.82 176,258
2020-08-18 $2.82 $2.83 $2.78 $2.81 $2.81 245,438
2020-08-17 $2.84 $2.85 $2.82 $2.83 $2.83 154,800
2020-08-14 $2.82 $2.82 $2.79 $2.80 $2.80 93,006
2020-08-13 $2.82 $2.84 $2.81 $2.84 $2.84 173,588
2020-08-12 $2.85 $2.87 $2.82 $2.83 $2.83 364,799
2020-08-11 $2.73 $2.79 $2.73 $2.76 $2.76 350,679
2020-08-10 $2.73 $2.74 $2.69 $2.72 $2.72 265,301
2020-08-07 $2.74 $2.74 $2.68 $2.70 $2.70 149,508
2020-08-06 $2.66 $2.70 $2.66 $2.70 $2.70 158,121
2020-08-05 $2.70 $2.73 $2.68 $2.68 $2.68 184,334
2020-08-04 $2.64 $2.68 $2.63 $2.65 $2.65 788,464
2020-08-03 $2.60 $2.64 $2.58 $2.62 $2.62 306,257
2020-07-31 $2.59 $2.61 $2.54 $2.58 $2.58 381,427
2020-07-30 $2.66 $2.71 $2.61 $2.69 $2.69 127,585
2020-07-29 $2.76 $2.80 $2.76 $2.80 $2.80 105,376
2020-07-28 $2.73 $2.80 $2.73 $2.75 $2.75 655,059
2020-07-27 $2.79 $2.79 $2.73 $2.74 $2.74 654,716
2020-07-24 $2.67 $2.69 $2.66 $2.66 $2.66 162,084
2020-07-23 $2.71 $2.71 $2.66 $2.68 $2.68 171,813
2020-07-22 $2.68 $2.71 $2.68 $2.70 $2.70 130,069
2020-07-21 $2.71 $2.74 $2.67 $2.72 $2.72 609,767
2020-07-20 $2.72 $2.76 $2.71 $2.74 $2.74 281,562
2020-07-17 $2.78 $2.78 $2.72 $2.72 $2.72 165,300
2020-07-16 $2.78 $2.81 $2.77 $2.80 $2.80 259,700
2020-07-15 $2.79 $2.79 $2.75 $2.78 $2.78 170,000
2020-07-14 $2.71 $2.79 $2.71 $2.79 $2.79 359,900
2020-07-13 $2.75 $2.77 $2.72 $2.72 $2.72 137,500
2020-07-10 $2.69 $2.74 $2.68 $2.73 $2.73 295,100
2020-07-09 $2.71 $2.73 $2.67 $2.69 $2.69 344,600
2020-07-08 $2.73 $2.75 $2.71 $2.74 $2.74 326,800
2020-07-07 $2.78 $2.78 $2.73 $2.73 $2.73 310,800
2020-07-06 $2.75 $2.82 $2.75 $2.80 $2.80 106,100
2020-07-02 $2.79 $2.79 $2.75 $2.78 $2.78 343,000
2020-07-01 $2.77 $2.78 $2.73 $2.75 $2.75 443,800
2020-06-30 $2.75 $2.79 $2.74 $2.76 $2.76 195,800
2020-06-29 $2.71 $2.75 $2.71 $2.75 $2.75 147,347
2020-06-26 $2.73 $2.75 $2.70 $2.71 $2.71 112,261
2020-06-25 $2.73 $2.76 $2.71 $2.75 $2.75 166,861
2020-06-24 $2.77 $2.78 $2.74 $2.77 $2.77 74,366
2020-06-23 $2.94 $2.94 $2.85 $2.85 $2.85 195,133
2020-06-22 $2.82 $2.84 $2.80 $2.83 $2.83 136,281
2020-06-19 $2.91 $2.91 $2.78 $2.78 $2.78 123,499
2020-06-18 $2.82 $2.85 $2.82 $2.84 $2.84 121,502
2020-06-17 $2.83 $2.89 $2.83 $2.86 $2.86 192,578
2020-06-16 $2.87 $2.91 $2.83 $2.84 $2.84 251,448
2020-06-15 $2.75 $2.82 $2.75 $2.78 $2.78 224,852
2020-06-12 $2.80 $2.81 $2.76 $2.80 $2.80 123,860
2020-06-11 $2.88 $2.88 $2.79 $2.80 $2.80 90,917
2020-06-10 $3.06 $3.06 $2.98 $3.00 $3.00 188,119
2020-06-09 $3.06 $3.06 $3.01 $3.04 $3.04 140,959
2020-06-08 $2.99 $3.13 $2.99 $3.08 $3.08 266,928
2020-06-05 $2.95 $3.00 $2.95 $2.99 $2.99 141,421
2020-06-04 $2.87 $2.92 $2.87 $2.88 $2.88 124,986
2020-06-03 $2.79 $2.93 $2.79 $2.92 $2.92 157,493
2020-06-02 $2.84 $2.93 $2.84 $2.87 $2.87 603,811
2020-06-01 $2.84 $2.86 $2.83 $2.86 $2.86 116,086
2020-05-29 $2.94 $2.94 $2.85 $2.87 $2.87 155,186
2020-05-28 $2.93 $2.95 $2.91 $2.93 $2.93 175,403
2020-05-27 $2.83 $2.83 $2.77 $2.80 $2.80 640,893
2020-05-26 $2.71 $2.74 $2.68 $2.72 $2.72 415,110
2020-05-22 $2.64 $2.64 $2.60 $2.61 $2.61 147,343
2020-05-21 $2.70 $2.70 $2.66 $2.67 $2.67 309,689
2020-05-20 $2.70 $2.74 $2.68 $2.70 $2.70 290,220
2020-05-19 $2.70 $2.77 $2.70 $2.75 $2.75 1,040,156
2020-05-18 $2.68 $2.70 $2.66 $2.70 $2.70 319,730
2020-05-15 $2.80 $2.80 $2.66 $2.71 $2.71 202,212
2020-05-14 $2.79 $2.84 $2.77 $2.78 $2.78 220,208
2020-05-13 $2.80 $2.80 $2.75 $2.76 $2.76 218,285
2020-05-12 $2.73 $2.80 $2.73 $2.73 $2.73 465,964
2020-05-11 $2.77 $2.81 $2.76 $2.81 $2.81 211,495
2020-05-08 $2.83 $2.86 $2.78 $2.80 $2.80 170,379
2020-05-07 $2.78 $2.80 $2.75 $2.75 $2.75 546,974
2020-05-06 $2.84 $2.85 $2.79 $2.79 $2.79 248,142
2020-05-05 $2.84 $2.84 $2.81 $2.81 $2.81 180,973
2020-05-04 $2.80 $2.81 $2.76 $2.79 $2.79 316,558
2020-05-01 $2.90 $2.90 $2.79 $2.81 $2.81 176,404
2020-04-30 $2.93 $2.95 $2.88 $2.91 $2.91 227,344
2020-04-29 $3.00 $3.04 $2.99 $3.02 $3.02 150,804
2020-04-28 $2.98 $3.00 $2.91 $2.97 $2.97 254,258
2020-04-27 $2.91 $2.95 $2.90 $2.93 $2.93 435,628
2020-04-24 $2.90 $2.92 $2.87 $2.90 $2.90 171,218
2020-04-23 $2.88 $2.90 $2.87 $2.87 $2.87 461,560
2020-04-22 $2.89 $2.89 $2.81 $2.82 $2.82 323,367
2020-04-21 $2.78 $2.79 $2.71 $2.75 $2.75 351,178
2020-04-20 $2.72 $2.80 $2.72 $2.76 $2.76 608,276
2020-04-17 $2.82 $2.82 $2.76 $2.79 $2.79 323,966
2020-04-16 $2.64 $2.82 $2.64 $2.74 $2.74 273,418
2020-04-15 $2.64 $2.85 $2.64 $2.80 $2.80 247,704
2020-04-14 $2.95 $2.97 $2.86 $2.89 $2.89 739,635
2020-04-13 $2.76 $2.96 $2.76 $2.91 $2.91 160,025
2020-04-09 $2.88 $2.95 $2.85 $2.86 $2.86 263,010
2020-04-08 $2.67 $2.90 $2.67 $2.88 $2.88 250,229
2020-04-07 $2.95 $3.05 $2.90 $2.90 $2.90 344,510
2020-04-06 $2.91 $2.95 $2.89 $2.91 $2.91 363,681
2020-04-03 $2.75 $2.89 $2.69 $2.85 $2.85 361,365
2020-04-02 $2.94 $2.95 $2.86 $2.90 $2.90 413,674
2020-04-01 $2.62 $2.89 $2.62 $2.84 $2.84 296,443
2020-03-31 $2.89 $2.94 $2.85 $2.88 $2.88 454,171
2020-03-30 $3.04 $3.19 $3.02 $3.08 $3.08 386,676
2020-03-27 $3.07 $3.28 $3.04 $3.14 $3.14 196,174
2020-03-26 $2.79 $3.18 $2.79 $3.12 $3.12 228,589
2020-03-25 $2.85 $3.14 $2.85 $2.95 $2.95 350,832
2020-03-24 $2.67 $2.98 $2.53 $2.85 $2.85 390,151
2020-03-23 $2.70 $2.95 $2.62 $2.66 $2.66 538,918
2020-03-20 $2.52 $2.90 $2.52 $2.81 $2.81 402,875
2020-03-19 $2.46 $2.86 $2.46 $2.77 $2.77 1,008,109
2020-03-18 $2.36 $2.60 $2.36 $2.56 $2.56 522,503
2020-03-17 $2.75 $2.75 $2.40 $2.63 $2.63 646,579
2020-03-16 $2.28 $2.67 $2.28 $2.49 $2.49 615,857
2020-03-13 $2.54 $2.65 $2.50 $2.63 $2.63 651,264
2020-03-12 $2.73 $2.86 $2.55 $2.68 $2.68 574,589
2020-03-11 $3.04 $3.10 $2.98 $2.98 $2.98 709,614
2020-03-10 $2.98 $3.18 $2.91 $3.10 $3.10 950,634
2020-03-09 $3.00 $3.01 $2.93 $3.00 $3.00 342,494
2020-03-06 $3.17 $3.22 $3.16 $3.22 $3.22 309,328
2020-03-05 $3.29 $3.31 $3.26 $3.27 $3.27 451,675
2020-03-04 $3.38 $3.38 $3.30 $3.37 $3.37 378,290
2020-03-03 $3.47 $3.50 $3.38 $3.43 $3.43 682,581
2020-03-02 $3.28 $3.54 $3.28 $3.48 $3.48 262,582
2020-02-28 $3.28 $3.43 $3.22 $3.41 $3.41 336,239
2020-02-27 $3.43 $3.48 $3.37 $3.37 $3.37 186,950
2020-02-26 $3.58 $3.58 $3.51 $3.51 $3.51 257,576
2020-02-25 $3.59 $3.59 $3.47 $3.48 $3.48 196,911
2020-02-24 $3.66 $3.66 $3.48 $3.52 $3.52 108,808
2020-02-21 $3.60 $3.66 $3.57 $3.64 $3.64 192,410
2020-02-20 $3.64 $3.66 $3.59 $3.64 $3.64 171,326
2020-02-19 $3.60 $3.65 $3.60 $3.64 $3.64 110,344
2020-02-18 $3.62 $3.63 $3.60 $3.62 $3.62 107,198
2020-02-14 $3.75 $3.75 $3.63 $3.64 $3.64 191,616
2020-02-13 $3.59 $3.70 $3.59 $3.68 $3.68 157,028
2020-02-12 $3.73 $3.74 $3.71 $3.74 $3.74 157,098
2020-02-11 $3.68 $3.79 $3.68 $3.78 $3.78 87,129
2020-02-10 $3.77 $3.77 $3.74 $3.75 $3.75 85,788
2020-02-07 $3.74 $3.75 $3.71 $3.71 $3.71 69,573
2020-02-06 $3.80 $3.80 $3.77 $3.79 $3.79 87,517
2020-02-05 $3.65 $3.80 $3.65 $3.80 $3.80 73,812
2020-02-04 $3.79 $3.82 $3.76 $3.76 $3.76 79,244
2020-02-03 $3.73 $3.79 $3.72 $3.72 $3.72 122,684
2020-01-31 $3.82 $3.82 $3.65 $3.66 $3.66 78,698
2020-01-30 $3.68 $3.80 $3.65 $3.75 $3.75 110,884
2020-01-29 $3.79 $3.84 $3.79 $3.82 $3.82 79,179
2020-01-28 $3.76 $3.81 $3.72 $3.79 $3.79 74,497
2020-01-27 $3.74 $3.75 $3.71 $3.74 $3.74 152,789
2020-01-24 $3.78 $3.78 $3.74 $3.77 $3.77 36,185
2020-01-23 $3.86 $3.86 $3.77 $3.80 $3.80 108,947
2020-01-22 $3.87 $3.87 $3.72 $3.78 $3.78 207,830
2020-01-21 $3.78 $3.80 $3.75 $3.79 $3.79 68,576
2020-01-17 $3.78 $3.79 $3.75 $3.76 $3.76 36,704
2020-01-16 $3.75 $3.78 $3.75 $3.77 $3.77 28,859
2020-01-15 $3.81 $3.85 $3.80 $3.80 $3.80 24,461
2020-01-14 $3.84 $3.85 $3.82 $3.85 $3.85 39,851
2020-01-13 $3.87 $3.89 $3.86 $3.86 $3.86 57,305
2020-01-10 $3.86 $3.89 $3.86 $3.89 $3.89 88,733
2020-01-09 $3.83 $3.91 $3.83 $3.88 $3.88 33,754
2020-01-08 $4.00 $4.00 $3.87 $3.92 $3.92 75,661
2020-01-07 $3.92 $3.92 $3.88 $3.91 $3.91 108,788
2020-01-06 $3.90 $3.95 $3.90 $3.93 $3.93 107,763
2020-01-03 $3.93 $3.95 $3.91 $3.94 $3.94 37,677
2020-01-02 $3.96 $3.97 $3.95 $3.96 $3.96 100,133
2019-12-31 $3.92 $3.93 $3.91 $3.93 $3.93 97,824
2019-12-30 $4.09 $4.09 $3.90 $3.90 $3.90 106,301
2019-12-27 $3.97 $3.97 $3.95 $3.97 $3.97 23,549
2019-12-26 $3.94 $3.96 $3.92 $3.95 $3.95 90,694
2019-12-24 $3.86 $3.95 $3.86 $3.95 $3.95 28,037
2019-12-23 $3.93 $3.94 $3.92 $3.93 $3.93 50,933
2019-12-20 $3.95 $3.99 $3.89 $3.95 $3.95 48,038
2019-12-19 $3.95 $3.98 $3.95 $3.97 $3.97 44,624
2019-12-18 $3.93 $3.96 $3.93 $3.93 $3.93 34,078
2019-12-17 $3.91 $3.92 $3.90 $3.92 $3.92 40,584
2019-12-16 $3.90 $3.94 $3.90 $3.90 $3.90 22,523
2019-12-13 $3.88 $3.93 $3.88 $3.91 $3.91 33,479
2019-12-12 $3.80 $3.86 $3.80 $3.85 $3.85 44,809
2019-12-11 $3.80 $3.85 $3.80 $3.82 $3.82 50,734
2019-12-10 $3.85 $3.88 $3.83 $3.84 $3.84 65,510
2019-12-09 $3.88 $3.90 $3.86 $3.87 $3.87 135,790
2019-12-06 $3.80 $3.90 $3.80 $3.87 $3.87 80,279
2019-12-05 $3.85 $3.88 $3.85 $3.88 $3.88 47,272
2019-12-04 $3.88 $3.93 $3.88 $3.91 $3.91 33,271
2019-12-03 $3.87 $3.87 $3.81 $3.85 $3.85 55,054
2019-12-02 $3.81 $3.84 $3.77 $3.80 $3.80 195,066
2019-11-29 $3.89 $3.89 $3.80 $3.85 $3.85 26,103
2019-11-27 $3.89 $3.95 $3.82 $3.89 $3.89 21,744
2019-11-26 $3.92 $3.92 $3.84 $3.88 $3.88 42,952
2019-11-25 $4.00 $4.00 $3.91 $3.93 $3.93 52,202
2019-11-22 $3.86 $3.91 $3.86 $3.91 $3.91 39,814
2019-11-21 $3.85 $3.88 $3.83 $3.88 $3.88 53,964
2019-11-20 $3.76 $3.88 $3.76 $3.84 $3.84 41,597
2019-11-19 $3.91 $3.95 $3.91 $3.92 $3.92 42,374
2019-11-18 $3.74 $3.88 $3.74 $3.87 $3.87 58,253
2019-11-15 $3.83 $3.86 $3.83 $3.83 $3.83 37,692
2019-11-14 $3.79 $3.85 $3.74 $3.81 $3.81 33,012
2019-11-13 $3.81 $3.81 $3.78 $3.79 $3.79 43,716
2019-11-12 $3.76 $3.77 $3.74 $3.76 $3.76 19,002
2019-11-11 $3.72 $3.84 $3.72 $3.76 $3.76 24,519
2019-11-08 $3.75 $3.80 $3.75 $3.77 $3.77 57,915
2019-11-07 $3.74 $3.78 $3.73 $3.75 $3.75 24,523
2019-11-06 $3.76 $3.77 $3.75 $3.77 $3.77 64,630
2019-11-05 $3.73 $3.74 $3.69 $3.69 $3.69 293,438
2019-11-04 $3.70 $3.70 $3.69 $3.70 $3.70 38,291
2019-11-01 $3.72 $3.79 $3.67 $3.67 $3.67 68,043
2019-10-31 $3.62 $3.63 $3.59 $3.63 $3.63 82,111
2019-10-30 $3.59 $3.66 $3.59 $3.66 $3.66 60,609
2019-10-29 $3.68 $3.68 $3.65 $3.65 $3.65 14,305
2019-10-28 $3.60 $3.65 $3.56 $3.64 $3.64 33,611
2019-10-25 $3.61 $3.65 $3.60 $3.65 $3.65 47,639
2019-10-24 $3.59 $3.61 $3.59 $3.60 $3.60 74,831
2019-10-23 $3.72 $3.72 $3.57 $3.62 $3.62 46,218
2019-10-22 $3.57 $3.57 $3.53 $3.56 $3.56 73,935
2019-10-21 $3.56 $3.56 $3.52 $3.54 $3.54 125,707
2019-10-18 $3.50 $3.50 $3.48 $3.50 $3.50 285,199
2019-10-17 $3.44 $3.50 $3.44 $3.48 $3.48 71,956
2019-10-16 $3.50 $3.50 $3.46 $3.46 $3.46 107,194
2019-10-15 $3.46 $3.50 $3.46 $3.48 $3.48 93,586
2019-10-14 $3.55 $3.55 $3.41 $3.43 $3.43 45,698
2019-10-11 $3.39 $3.46 $3.39 $3.43 $3.43 87,264
2019-10-10 $3.42 $3.43 $3.40 $3.42 $3.42 83,687
2019-10-09 $3.40 $3.45 $3.40 $3.42 $3.42 81,735
2019-10-08 $3.42 $3.43 $3.39 $3.39 $3.39 152,915
2019-10-07 $3.47 $3.49 $3.45 $3.48 $3.48 66,240
2019-10-04 $3.42 $3.53 $3.42 $3.51 $3.51 77,089
2019-10-03 $3.52 $3.55 $3.48 $3.53 $3.53 68,778
2019-10-02 $3.59 $3.59 $3.53 $3.53 $3.53 89,244
2019-10-01 $3.58 $3.59 $3.53 $3.57 $3.57 99,183
2019-09-30 $3.55 $3.59 $3.55 $3.58 $3.58 106,953
2019-09-27 $3.62 $3.64 $3.57 $3.64 $3.64 34,055
2019-09-26 $3.67 $3.76 $3.67 $3.69 $3.69 93,306
2019-09-25 $3.61 $3.65 $3.59 $3.61 $3.61 47,770
2019-09-24 $3.62 $3.62 $3.58 $3.59 $3.59 81,068
2019-09-23 $3.60 $3.67 $3.60 $3.67 $3.67 64,043
2019-09-20 $3.64 $3.67 $3.61 $3.67 $3.67 38,550
2019-09-19 $3.68 $3.71 $3.66 $3.67 $3.67 74,489
2019-09-18 $3.64 $3.64 $3.61 $3.63 $3.63 56,419
2019-09-17 $3.65 $3.66 $3.64 $3.66 $3.66 46,481
2019-09-16 $3.63 $3.66 $3.59 $3.63 $3.63 60,578
2019-09-13 $3.69 $3.69 $3.62 $3.64 $3.64 81,081
2019-09-12 $3.73 $3.73 $3.55 $3.57 $3.57 68,068
2019-09-11 $3.55 $3.57 $3.53 $3.57 $3.57 73,686
2019-09-10 $3.43 $3.45 $3.42 $3.45 $3.45 203,173
2019-09-09 $3.36 $3.36 $3.33 $3.34 $3.34 149,272
2019-09-06 $3.26 $3.30 $3.26 $3.26 $3.26 99,794
2019-09-05 $3.28 $3.30 $3.27 $3.27 $3.27 281,042
2019-09-04 $3.25 $3.27 $3.23 $3.27 $3.27 690,638
2019-09-03 $3.24 $3.27 $3.23 $3.25 $3.25 261,867
2019-08-30 $3.22 $3.24 $3.20 $3.22 $3.22 309,015
2019-08-29 $3.22 $3.22 $3.19 $3.21 $3.21 251,306
2019-08-28 $3.12 $3.27 $3.12 $3.19 $3.19 185,753
2019-08-27 $3.19 $3.22 $3.18 $3.19 $3.19 530,989
2019-08-26 $3.21 $3.22 $3.19 $3.20 $3.20 201,858
2019-08-23 $3.18 $3.20 $3.15 $3.16 $3.16 150,574
2019-08-22 $3.22 $3.22 $3.19 $3.20 $3.20 162,183
2019-08-21 $3.23 $3.25 $3.23 $3.23 $3.23 235,008
2019-08-20 $3.30 $3.30 $3.21 $3.21 $3.21 641,521
2019-08-19 $3.25 $3.26 $3.24 $3.24 $3.24 164,365
2019-08-16 $3.17 $3.27 $3.17 $3.26 $3.26 289,746
2019-08-15 $3.27 $3.27 $3.23 $3.27 $3.27 467,707
2019-08-14 $3.24 $3.26 $3.21 $3.25 $3.25 351,274
2019-08-13 $3.32 $3.33 $3.30 $3.32 $3.32 313,952
2019-08-12 $3.30 $3.31 $3.28 $3.30 $3.30 314,082
2019-08-09 $3.29 $3.34 $3.26 $3.31 $3.31 404,415
2019-08-08 $3.31 $3.36 $3.31 $3.33 $3.33 173,066
2019-08-07 $3.26 $3.37 $3.26 $3.35 $3.35 179,915
2019-08-06 $3.29 $3.42 $3.29 $3.32 $3.32 476,020
2019-08-05 $3.35 $3.36 $3.30 $3.32 $3.32 118,769
2019-08-02 $3.28 $3.43 $3.28 $3.42 $3.42 99,945
2019-08-01 $3.38 $3.48 $3.38 $3.46 $3.46 244,966
2019-07-31 $3.50 $3.52 $3.44 $3.47 $3.47 274,522
2019-07-30 $3.49 $3.66 $3.49 $3.60 $3.60 111,366
2019-07-29 $3.59 $3.61 $3.58 $3.59 $3.59 77,935
2019-07-26 $3.61 $3.65 $3.61 $3.63 $3.63 100,727
2019-07-25 $3.65 $3.65 $3.61 $3.62 $3.62 72,160
2019-07-24 $3.65 $3.67 $3.65 $3.66 $3.66 74,372
2019-07-23 $3.66 $3.66 $3.64 $3.65 $3.65 47,740
2019-07-22 $3.65 $3.66 $3.62 $3.64 $3.64 56,630
2019-07-19 $3.63 $3.65 $3.62 $3.64 $3.64 109,440
2019-07-18 $3.60 $3.64 $3.59 $3.62 $3.62 101,500
2019-07-17 $3.66 $3.67 $3.64 $3.64 $3.64 54,058
2019-07-16 $3.67 $3.71 $3.66 $3.68 $3.68 40,871
2019-07-15 $3.71 $3.72 $3.69 $3.71 $3.71 72,318
2019-07-12 $3.64 $3.71 $3.64 $3.71 $3.71 139,121
2019-07-11 $3.72 $3.72 $3.69 $3.69 $3.69 73,555
2019-07-10 $3.70 $3.72 $3.70 $3.70 $3.70 479,934
2019-07-09 $3.68 $3.69 $3.66 $3.66 $3.66 197,888
2019-07-08 $3.68 $3.71 $3.67 $3.70 $3.70 64,365
2019-07-05 $3.69 $3.69 $3.68 $3.69 $3.69 43,073
2019-07-03 $3.72 $3.74 $3.72 $3.72 $3.72 41,419
2019-07-02 $3.75 $3.78 $3.73 $3.74 $3.74 81,198
2019-07-01 $3.66 $3.74 $3.66 $3.73 $3.73 88,008
2019-06-28 $3.70 $3.70 $3.66 $3.68 $3.68 47,201
2019-06-27 $3.64 $3.68 $3.64 $3.67 $3.67 52,055
2019-06-26 $3.68 $3.71 $3.66 $3.67 $3.67 67,757
2019-06-25 $3.68 $3.69 $3.65 $3.66 $3.66 146,437
2019-06-24 $3.69 $3.72 $3.69 $3.70 $3.70 95,289
2019-06-21 $3.68 $3.70 $3.66 $3.69 $3.69 56,753
2019-06-20 $3.69 $3.72 $3.69 $3.70 $3.70 81,824
2019-06-19 $3.70 $3.70 $3.66 $3.68 $3.68 118,916
2019-06-18 $3.66 $3.70 $3.66 $3.69 $3.69 176,280
2019-06-17 $3.61 $3.65 $3.61 $3.63 $3.63 96,228
2019-06-14 $3.64 $3.67 $3.61 $3.67 $3.67 121,368
2019-06-13 $3.72 $3.73 $3.70 $3.70 $3.70 116,638
2019-06-12 $3.71 $3.75 $3.71 $3.71 $3.71 401,038
2019-06-11 $3.80 $3.80 $3.77 $3.79 $3.79 404,999
2019-06-10 $3.75 $3.77 $3.75 $3.76 $3.76 64,463
2019-06-07 $3.77 $3.79 $3.76 $3.77 $3.77 119,861
2019-06-06 $3.78 $3.79 $3.77 $3.79 $3.79 130,754
2019-06-05 $3.79 $3.80 $3.77 $3.79 $3.79 148,958
2019-06-04 $3.75 $3.79 $3.75 $3.78 $3.78 221,926
2019-06-03 $3.72 $3.76 $3.71 $3.73 $3.73 134,924
2019-05-31 $3.72 $3.72 $3.70 $3.72 $3.72 224,022
2019-05-30 $3.64 $3.74 $3.64 $3.73 $3.73 136,004
2019-05-29 $3.66 $3.68 $3.64 $3.67 $3.67 615,448
2019-05-28 $3.68 $3.70 $3.66 $3.67 $3.67 188,351
2019-05-24 $3.64 $3.66 $3.62 $3.64 $3.64 109,394
2019-05-23 $3.60 $3.62 $3.59 $3.61 $3.61 88,314
2019-05-22 $3.55 $3.63 $3.55 $3.60 $3.60 144,981
2019-05-21 $3.51 $3.60 $3.51 $3.60 $3.60 382,300
2019-05-20 $3.42 $3.51 $3.42 $3.51 $3.51 118,723
2019-05-17 $3.46 $3.50 $3.44 $3.48 $3.48 161,598
2019-05-16 $3.46 $3.49 $3.45 $3.48 $3.48 207,479
2019-05-15 $3.49 $3.49 $3.37 $3.42 $3.42 284,026
2019-05-14 $3.36 $3.42 $3.36 $3.42 $3.42 491,842
2019-05-13 $3.34 $3.35 $3.31 $3.32 $3.32 251,447
2019-05-10 $3.33 $3.41 $3.31 $3.40 $3.40 115,327
2019-05-09 $3.32 $3.38 $3.32 $3.36 $3.36 164,359
2019-05-08 $3.41 $3.47 $3.36 $3.40 $3.40 575,647
2019-05-07 $3.38 $3.41 $3.37 $3.41 $3.41 33,954
2019-05-06 $3.41 $3.45 $3.40 $3.40 $3.40 68,460
2019-05-03 $3.42 $3.48 $3.42 $3.46 $3.46 71,811
2019-05-02 $3.42 $3.42 $3.40 $3.42 $3.42 74,081
2019-05-01 $3.43 $3.45 $3.40 $3.44 $3.44 72,874
2019-04-30 $3.46 $3.46 $3.40 $3.43 $3.43 92,144
2019-04-29 $3.39 $3.44 $3.39 $3.43 $3.43 122,101
2019-04-26 $3.41 $3.45 $3.40 $3.44 $3.44 97,140
2019-04-25 $3.41 $3.43 $3.39 $3.41 $3.41 149,119
2019-04-24 $3.41 $3.44 $3.41 $3.43 $3.43 118,580
2019-04-23 $3.51 $3.53 $3.51 $3.52 $3.52 87,228
2019-04-22 $3.51 $3.53 $3.51 $3.52 $3.52 71,495
2019-04-18 $3.56 $3.56 $3.53 $3.55 $3.55 132,717
2019-04-17 $3.58 $3.60 $3.57 $3.58 $3.58 42,595
2019-04-16 $3.56 $3.57 $3.55 $3.56 $3.56 119,479
2019-04-15 $3.52 $3.56 $3.52 $3.55 $3.55 124,410
2019-04-12 $3.54 $3.54 $3.50 $3.51 $3.51 54,686
2019-04-11 $3.52 $3.54 $3.50 $3.50 $3.50 70,370
2019-04-10 $3.56 $3.58 $3.55 $3.56 $3.56 48,973
2019-04-09 $3.58 $3.59 $3.56 $3.56 $3.56 101,387
2019-04-08 $3.62 $3.62 $3.58 $3.60 $3.60 53,458
2019-04-05 $3.65 $3.65 $3.62 $3.64 $3.64 50,837
2019-04-04 $3.66 $3.66 $3.64 $3.65 $3.65 54,296
2019-04-03 $3.66 $3.69 $3.66 $3.67 $3.67 21,156
2019-04-02 $3.65 $3.65 $3.62 $3.63 $3.63 102,173
2019-04-01 $3.58 $3.63 $3.58 $3.62 $3.62 39,002
2019-03-29 $3.58 $3.60 $3.55 $3.60 $3.60 290,402
2019-03-28 $3.61 $3.63 $3.53 $3.63 $3.63 156,047
2019-03-27 $3.72 $3.72 $3.59 $3.65 $3.65 51,875
2019-03-26 $3.75 $3.75 $3.71 $3.73 $3.73 112,854
2019-03-25 $3.73 $3.73 $3.67 $3.71 $3.71 57,856
2019-03-22 $3.70 $3.74 $3.70 $3.71 $3.71 125,906
2019-03-21 $3.76 $3.79 $3.75 $3.79 $3.79 39,055
2019-03-20 $3.75 $3.78 $3.74 $3.76 $3.76 27,146
2019-03-19 $3.78 $3.82 $3.74 $3.77 $3.77 47,247
2019-03-18 $3.72 $3.79 $3.72 $3.78 $3.78 30,221
2019-03-15 $3.78 $3.81 $3.77 $3.79 $3.79 27,377
2019-03-14 $3.75 $3.77 $3.71 $3.74 $3.74 33,246
2019-03-13 $3.77 $3.81 $3.75 $3.81 $3.81 29,264
2019-03-12 $3.77 $3.79 $3.75 $3.79 $3.79 118,118
2019-03-11 $3.72 $3.75 $3.70 $3.75 $3.75 53,024
2019-03-08 $3.60 $3.69 $3.55 $3.67 $3.67 50,556
2019-03-07 $3.74 $3.75 $3.71 $3.74 $3.74 54,910
2019-03-06 $3.79 $3.79 $3.77 $3.77 $3.77 62,493
2019-03-05 $3.78 $3.80 $3.78 $3.80 $3.80 36,767
2019-03-04 $3.87 $3.87 $3.73 $3.77 $3.77 42,089
2019-03-01 $3.72 $3.82 $3.72 $3.80 $3.80 81,028
2019-02-28 $3.79 $3.80 $3.77 $3.79 $3.79 38,526
2019-02-27 $3.75 $3.81 $3.75 $3.77 $3.77 52,788
2019-02-26 $3.71 $3.81 $3.71 $3.77 $3.77 142,496
2019-02-25 $3.71 $3.78 $3.71 $3.77 $3.77 65,768
2019-02-22 $3.74 $3.77 $3.71 $3.73 $3.73 48,865
2019-02-21 $3.77 $3.77 $3.74 $3.76 $3.76 31,502
2019-02-20 $3.79 $3.80 $3.76 $3.78 $3.78 89,440
2019-02-19 $3.73 $3.80 $3.73 $3.79 $3.79 43,628
2019-02-15 $3.74 $3.76 $3.73 $3.75 $3.75 33,209
2019-02-14 $3.69 $3.72 $3.68 $3.68 $3.68 60,930
2019-02-13 $3.68 $3.69 $3.66 $3.69 $3.69 47,491
2019-02-12 $3.71 $3.74 $3.67 $3.69 $3.69 197,671
2019-02-11 $3.66 $3.69 $3.63 $3.64 $3.64 31,838
2019-02-08 $3.66 $3.71 $3.61 $3.64 $3.64 41,212
2019-02-07 $3.71 $3.71 $3.67 $3.69 $3.69 49,300
2019-02-06 $3.69 $3.77 $3.69 $3.74 $3.74 26,313
2019-02-05 $3.69 $3.79 $3.69 $3.77 $3.77 94,921
2019-02-04 $3.68 $3.78 $3.68 $3.75 $3.75 85,929
2019-02-01 $3.68 $3.79 $3.68 $3.75 $3.75 43,407
2019-01-31 $3.73 $3.82 $3.73 $3.78 $3.78 107,993
2019-01-30 $3.87 $3.90 $3.84 $3.87 $3.87 56,749
2019-01-29 $3.88 $3.91 $3.88 $3.90 $3.90 126,575
2019-01-28 $3.88 $3.93 $3.86 $3.92 $3.92 120,277
2019-01-25 $3.81 $3.95 $3.81 $3.91 $3.91 47,468
2019-01-24 $3.80 $3.91 $3.80 $3.89 $3.89 58,110
2019-01-23 $3.79 $3.83 $3.75 $3.77 $3.77 33,956
2019-01-22 $3.85 $3.85 $3.77 $3.78 $3.78 86,038
2019-01-18 $3.88 $3.92 $3.86 $3.87 $3.87 44,962
2019-01-17 $3.86 $3.87 $3.82 $3.84 $3.84 45,533
2019-01-16 $3.82 $3.86 $3.82 $3.83 $3.83 69,652
2019-01-15 $3.84 $3.95 $3.80 $3.87 $3.87 254,526
2019-01-14 $3.90 $3.90 $3.77 $3.85 $3.85 217,746
2019-01-11 $3.87 $3.87 $3.80 $3.85 $3.85 93,507
2019-01-10 $3.81 $3.86 $3.79 $3.84 $3.84 58,563
2019-01-09 $3.79 $3.80 $3.78 $3.79 $3.79 33,396
2019-01-08 $3.76 $3.80 $3.75 $3.76 $3.76 280,797
2019-01-07 $3.75 $3.78 $3.75 $3.76 $3.76 62,925
2019-01-04 $3.66 $3.82 $3.66 $3.75 $3.75 65,652
2019-01-03 $3.61 $3.61 $3.56 $3.60 $3.60 153,256
2019-01-02 $3.51 $3.60 $3.51 $3.60 $3.60 67,851
2018-12-31 $3.59 $3.61 $3.54 $3.54 $3.54 581,143
2018-12-28 $3.57 $3.60 $3.55 $3.57 $3.57 186,673
2018-12-27 $3.57 $3.63 $3.48 $3.55 $3.55 306,668
2018-12-26 $3.48 $3.67 $3.48 $3.63 $3.63 52,349
2018-12-24 $3.50 $3.57 $3.50 $3.54 $3.54 36,893
2018-12-21 $3.54 $3.57 $3.50 $3.52 $3.52 103,938
2018-12-20 $3.60 $3.63 $3.58 $3.63 $3.63 132,568
2018-12-19 $3.68 $3.71 $3.59 $3.63 $3.63 112,905
2018-12-18 $3.73 $3.73 $3.68 $3.70 $3.70 307,463
2018-12-17 $3.67 $3.72 $3.64 $3.65 $3.65 141,825
2018-12-14 $3.75 $3.75 $3.66 $3.66 $3.66 232,423
2018-12-13 $3.74 $3.79 $3.73 $3.74 $3.74 127,534
2018-12-12 $3.77 $3.80 $3.77 $3.78 $3.78 121,870
2018-12-11 $3.75 $3.75 $3.65 $3.69 $3.69 222,802
2018-12-10 $3.71 $3.76 $3.69 $3.76 $3.76 325,582
2018-12-07 $3.74 $3.84 $3.74 $3.78 $3.78 84,302
2018-12-06 $3.71 $3.82 $3.71 $3.82 $3.82 105,393
2018-12-04 $3.88 $3.90 $3.83 $3.86 $3.86 57,512
2018-12-03 $4.06 $4.08 $4.05 $4.06 $4.06 30,395
2018-11-30 $4.01 $4.03 $4.01 $4.03 $4.03 36,820
2018-11-29 $4.06 $4.08 $4.04 $4.06 $4.06 18,965
2018-11-28 $3.96 $4.12 $3.96 $4.11 $4.11 32,969
2018-11-27 $3.91 $4.06 $3.91 $4.05 $4.05 101,691
2018-11-26 $4.03 $4.03 $3.99 $4.02 $4.02 38,609
2018-11-23 $4.05 $4.05 $4.02 $4.04 $4.04 7,581
2018-11-21 $4.04 $4.05 $4.00 $4.03 $4.03 41,750
2018-11-20 $4.00 $4.01 $3.96 $3.99 $3.99 88,206
2018-11-19 $3.86 $3.97 $3.86 $3.94 $3.94 55,514
2018-11-16 $3.95 $4.08 $3.95 $4.07 $4.07 35,817
2018-11-15 $3.94 $4.02 $3.91 $4.00 $4.00 28,256
2018-11-14 $3.99 $4.06 $3.96 $4.04 $4.04 41,289
2018-11-13 $4.02 $4.05 $3.99 $4.01 $4.01 47,760
2018-11-12 $4.06 $4.07 $4.01 $4.02 $4.02 21,370
2018-11-09 $4.08 $4.09 $4.05 $4.08 $4.08 22,821
2018-11-08 $4.14 $4.14 $4.08 $4.10 $4.10 21,126
2018-11-07 $3.99 $4.13 $3.99 $4.12 $4.12 39,605
2018-11-06 $4.11 $4.11 $4.06 $4.10 $4.10 61,516
2018-11-05 $4.03 $4.06 $4.00 $4.02 $4.02 34,172
2018-11-02 $4.04 $4.09 $3.99 $4.06 $4.06 65,618
2018-11-01 $4.02 $4.06 $3.99 $4.03 $4.03 56,161
2018-10-31 $3.99 $4.01 $3.97 $3.99 $3.99 52,197
2018-10-30 $3.86 $3.99 $3.86 $3.97 $3.97 50,759
2018-10-29 $3.92 $3.97 $3.90 $3.91 $3.91 91,718
2018-10-26 $3.95 $3.95 $3.88 $3.91 $3.91 61,675
2018-10-25 $3.94 $3.99 $3.94 $3.96 $3.96 50,157
2018-10-24 $3.95 $3.97 $3.85 $3.87 $3.87 38,140
2018-10-23 $3.99 $4.09 $3.96 $4.07 $4.07 70,371
2018-10-22 $4.14 $4.16 $4.08 $4.11 $4.11 25,191
2018-10-19 $4.10 $4.16 $4.10 $4.14 $4.14 34,835
2018-10-18 $4.21 $4.21 $4.12 $4.15 $4.15 171,322
2018-10-17 $4.02 $4.15 $4.02 $4.12 $4.12 56,357
2018-10-16 $4.01 $4.11 $4.01 $4.11 $4.11 78,318
2018-10-15 $3.87 $4.03 $3.87 $3.97 $3.97 49,442
2018-10-12 $3.95 $4.01 $3.91 $4.00 $4.00 77,745
2018-10-11 $3.99 $4.11 $3.95 $4.05 $4.05 84,288
2018-10-10 $4.21 $4.21 $4.13 $4.14 $4.14 50,103
2018-10-09 $4.18 $4.18 $4.10 $4.17 $4.17 38,822
2018-10-08 $4.14 $4.19 $4.12 $4.17 $4.17 16,885
2018-10-05 $4.11 $4.15 $4.11 $4.13 $4.13 51,887
2018-10-04 $4.05 $4.07 $4.03 $4.06 $4.06 51,228
2018-10-03 $4.03 $4.07 $4.03 $4.05 $4.05 45,235
2018-10-02 $4.08 $4.13 $4.07 $4.13 $4.13 46,260
2018-10-01 $4.09 $4.15 $4.08 $4.13 $4.13 227,108
2018-09-28 $4.16 $4.17 $4.08 $4.12 $4.12 65,616
2018-09-27 $4.18 $4.18 $4.10 $4.18 $4.18 63,324
2018-09-26 $4.07 $4.21 $4.07 $4.14 $4.14 61,788
2018-09-25 $4.23 $4.28 $4.20 $4.24 $4.24 43,751
2018-09-24 $4.20 $4.23 $4.20 $4.22 $4.22 25,330
2018-09-21 $4.17 $4.22 $4.17 $4.22 $4.22 43,822
2018-09-20 $4.09 $4.10 $4.08 $4.10 $4.10 67,813
2018-09-19 $4.08 $4.08 $4.03 $4.04 $4.04 86,425
2018-09-18 $4.02 $4.07 $3.97 $4.01 $4.01 149,243
2018-09-17 $3.91 $3.97 $3.91 $3.97 $3.97 140,928
2018-09-14 $3.94 $3.94 $3.89 $3.91 $3.91 75,571
2018-09-13 $3.99 $3.99 $3.87 $3.88 $3.88 70,323
2018-09-12 $3.79 $3.86 $3.79 $3.84 $3.84 52,069
2018-09-11 $3.80 $3.89 $3.80 $3.88 $3.88 190,235
2018-09-10 $3.88 $3.90 $3.86 $3.87 $3.87 79,124
2018-09-07 $3.90 $3.90 $3.84 $3.85 $3.85 78,845
2018-09-06 $3.85 $3.88 $3.85 $3.86 $3.86 43,703
2018-09-05 $3.87 $3.89 $3.86 $3.89 $3.89 113,331
2018-09-04 $3.85 $3.91 $3.85 $3.91 $3.91 80,824
2018-08-31 $4.01 $4.01 $3.96 $3.97 $3.97 63,861
2018-08-30 $3.97 $4.01 $3.97 $4.00 $4.00 48,688
2018-08-29 $4.06 $4.06 $3.98 $4.03 $4.03 31,970
2018-08-28 $3.97 $4.01 $3.96 $4.00 $4.00 63,345
2018-08-27 $3.99 $4.01 $3.99 $4.00 $4.00 41,823
2018-08-24 $3.96 $3.99 $3.95 $3.95 $3.95 199,823
2018-08-23 $3.98 $3.98 $3.93 $3.96 $3.96 188,497
2018-08-22 $3.90 $4.04 $3.90 $4.02 $4.02 31,070
2018-08-21 $3.98 $4.03 $3.96 $4.01 $4.01 67,899
2018-08-20 $3.95 $3.98 $3.95 $3.98 $3.98 42,299
2018-08-17 $3.89 $3.98 $3.89 $3.96 $3.96 38,235
2018-08-16 $3.90 $3.92 $3.88 $3.91 $3.91 157,413
2018-08-15 $3.81 $3.84 $3.78 $3.82 $3.82 97,183
2018-08-14 $3.84 $3.87 $3.82 $3.84 $3.84 163,248
2018-08-13 $3.87 $3.89 $3.85 $3.87 $3.87 166,615
2018-08-10 $3.92 $3.92 $3.88 $3.90 $3.90 55,141
2018-08-09 $3.94 $3.98 $3.94 $3.95 $3.95 46,718
2018-08-08 $3.97 $3.97 $3.94 $3.97 $3.97 57,928
2018-08-07 $3.94 $3.97 $3.94 $3.96 $3.96 42,267
2018-08-06 $4.02 $4.02 $3.94 $3.96 $3.96 22,440
2018-08-03 $4.02 $4.03 $4.00 $4.03 $4.03 57,807
2018-08-02 $4.10 $4.11 $4.08 $4.10 $4.10 62,523
2018-08-01 $4.09 $4.10 $4.05 $4.10 $4.10 37,256
2018-07-31 $4.01 $4.05 $3.99 $4.02 $4.02 31,176
2018-07-30 $4.21 $4.21 $4.17 $4.19 $4.19 36,251
2018-07-27 $4.18 $4.28 $4.12 $4.24 $4.24 80,306
2018-07-26 $4.17 $4.21 $4.17 $4.19 $4.19 31,035
2018-07-25 $4.10 $4.16 $4.10 $4.15 $4.15 45,060
2018-07-24 $4.03 $4.17 $4.03 $4.13 $4.13 84,368
2018-07-23 $4.11 $4.12 $4.08 $4.12 $4.12 60,437
2018-07-20 $3.94 $3.95 $3.92 $3.94 $3.94 25,748
2018-07-19 $3.80 $3.98 $3.80 $3.96 $3.96 106,477
2018-07-18 $3.93 $3.95 $3.90 $3.93 $3.93 101,909
2018-07-17 $3.93 $3.97 $3.91 $3.96 $3.96 120,873
2018-07-16 $3.90 $4.00 $3.90 $3.98 $3.98 93,883
2018-07-13 $3.94 $4.00 $3.94 $3.96 $3.96 46,392
2018-07-12 $3.92 $3.95 $3.90 $3.94 $3.94 79,332
2018-07-11 $4.00 $4.00 $3.94 $3.95 $3.95 64,576
2018-07-10 $4.04 $4.04 $4.01 $4.02 $4.02 124,165
2018-07-09 $4.05 $4.08 $4.05 $4.07 $4.07 106,206
2018-07-06 $3.87 $4.00 $3.87 $4.00 $4.00 122,748
2018-07-05 $3.94 $3.97 $3.92 $3.97 $3.97 76,515
2018-07-03 $3.90 $3.95 $3.90 $3.94 $3.94 57,041
2018-07-02 $3.90 $3.94 $3.90 $3.91 $3.91 152,865
2018-06-29 $3.89 $4.01 $3.89 $3.97 $3.97 94,536
2018-06-28 $3.99 $4.02 $3.95 $3.98 $3.98 182,939
2018-06-27 $4.04 $4.06 $4.00 $4.02 $4.02 190,560
2018-06-26 $4.07 $4.07 $4.02 $4.05 $4.05 89,506
2018-06-25 $3.90 $4.03 $3.90 $4.02 $4.02 209,275
2018-06-22 $4.05 $4.07 $4.02 $4.06 $4.06 78,457
2018-06-21 $4.05 $4.06 $3.99 $4.04 $4.04 52,507
2018-06-20 $4.12 $4.15 $4.11 $4.12 $4.12 98,837
2018-06-19 $4.10 $4.13 $4.09 $4.11 $4.11 77,345
2018-06-18 $4.15 $4.15 $4.12 $4.15 $4.15 124,153
2018-06-15 $4.19 $4.20 $4.16 $4.20 $4.20 63,504
2018-06-14 $4.23 $4.26 $4.21 $4.23 $4.23 43,643
2018-06-13 $4.17 $4.21 $4.16 $4.18 $4.18 115,049
2018-06-12 $4.27 $4.27 $4.19 $4.20 $4.20 357,486
2018-06-11 $4.26 $4.27 $4.23 $4.27 $4.27 335,575
2018-06-08 $4.19 $4.23 $4.18 $4.21 $4.21 44,460
2018-06-07 $4.17 $4.25 $4.16 $4.25 $4.25 213,629
2018-06-06 $4.15 $4.25 $4.15 $4.21 $4.21 207,704
2018-06-05 $4.26 $4.26 $4.22 $4.24 $4.24 69,121
2018-06-04 $4.27 $4.29 $4.25 $4.28 $4.28 53,042
2018-06-01 $4.19 $4.20 $4.17 $4.20 $4.20 13,276
2018-05-31 $4.13 $4.23 $4.12 $4.14 $4.14 63,377
2018-05-30 $4.13 $4.22 $4.13 $4.22 $4.22 132,120
2018-05-29 $4.13 $4.17 $4.13 $4.16 $4.16 43,291
2018-05-25 $4.22 $4.22 $4.18 $4.21 $4.21 13,889
2018-05-24 $4.21 $4.23 $4.19 $4.21 $4.21 74,792
2018-05-23 $4.33 $4.33 $4.20 $4.26 $4.26 23,658
2018-05-22 $4.26 $4.28 $4.25 $4.27 $4.27 67,736
2018-05-21 $4.26 $4.31 $4.25 $4.29 $4.29 40,068
2018-05-18 $4.26 $4.32 $4.26 $4.31 $4.31 9,589
2018-05-17 $4.40 $4.40 $4.30 $4.34 $4.34 21,973
2018-05-16 $4.35 $4.38 $4.34 $4.38 $4.38 115,188
2018-05-15 $4.33 $4.34 $4.31 $4.33 $4.33 24,652
2018-05-14 $4.31 $4.33 $4.30 $4.32 $4.32 50,685
2018-05-11 $4.26 $4.36 $4.26 $4.34 $4.34 37,579
2018-05-10 $4.24 $4.26 $4.22 $4.26 $4.26 86,100
2018-05-09 $4.21 $4.24 $4.21 $4.24 $4.24 63,118
2018-05-08 $4.19 $4.23 $4.18 $4.23 $4.23 414,453
2018-05-07 $4.18 $4.23 $4.18 $4.23 $4.23 22,043
2018-05-04 $4.18 $4.20 $4.17 $4.18 $4.18 20,660
2018-05-03 $4.20 $4.20 $4.14 $4.17 $4.17 56,833
2018-05-02 $4.20 $4.20 $4.13 $4.14 $4.14 87,686
2018-05-01 $4.16 $4.20 $4.14 $4.20 $4.20 14,672
2018-04-30 $4.23 $4.26 $4.20 $4.20 $4.20 38,630
2018-04-27 $4.19 $4.26 $4.19 $4.24 $4.24 26,224
2018-04-26 $4.37 $4.37 $4.27 $4.34 $4.34 39,320
2018-04-25 $4.24 $4.30 $4.24 $4.29 $4.29 40,780
2018-04-24 $4.25 $4.26 $4.22 $4.24 $4.24 25,397
2018-04-23 $4.22 $4.24 $4.19 $4.22 $4.22 20,412
2018-04-20 $4.14 $4.17 $4.14 $4.16 $4.16 11,928
2018-04-19 $4.13 $4.14 $4.11 $4.13 $4.13 32,679
2018-04-18 $4.12 $4.17 $4.12 $4.16 $4.16 621,214
2018-04-17 $4.15 $4.19 $4.15 $4.17 $4.17 49,907
2018-04-16 $4.11 $4.19 $4.11 $4.15 $4.15 16,158
2018-04-13 $4.22 $4.23 $4.15 $4.19 $4.19 48,017
2018-04-12 $4.16 $4.20 $4.15 $4.17 $4.17 26,480
2018-04-11 $4.13 $4.16 $4.13 $4.14 $4.14 24,588
2018-04-10 $4.16 $4.16 $4.10 $4.12 $4.12 33,165
2018-04-09 $4.08 $4.12 $4.08 $4.11 $4.11 27,661
2018-04-06 $4.04 $4.08 $3.98 $4.05 $4.05 29,763
2018-04-05 $4.06 $4.11 $4.06 $4.10 $4.10 39,871
2018-04-04 $3.95 $4.06 $3.95 $4.06 $4.06 26,690
2018-04-03 $4.02 $4.04 $3.99 $4.03 $4.03 45,969
2018-04-02 $4.01 $4.05 $3.95 $4.04 $4.04 40,538
2018-03-29 $4.01 $4.15 $3.97 $4.13 $4.13 22,058
2018-03-28 $4.05 $4.16 $4.04 $4.13 $4.13 34,658
2018-03-27 $4.10 $4.11 $4.02 $4.04 $4.04 57,970
2018-03-26 $4.03 $4.07 $4.01 $4.06 $4.06 21,879
2018-03-23 $4.07 $4.08 $4.03 $4.03 $4.03 27,837
2018-03-22 $4.09 $4.11 $4.06 $4.06 $4.06 65,182
2018-03-21 $4.23 $4.28 $4.22 $4.24 $4.24 45,021
2018-03-20 $4.25 $4.25 $4.21 $4.23 $4.23 36,771
2018-03-19 $4.08 $4.20 $4.08 $4.11 $4.11 25,165
2018-03-16 $4.17 $4.21 $4.17 $4.20 $4.20 29,346
2018-03-15 $4.16 $4.19 $4.16 $4.17 $4.17 42,760
2018-03-14 $4.15 $4.19 $4.14 $4.17 $4.17 27,500
2018-03-13 $4.14 $4.16 $4.11 $4.14 $4.14 21,209
2018-03-12 $4.12 $4.16 $4.10 $4.13 $4.13 57,896
2018-03-09 $4.14 $4.16 $4.14 $4.15 $4.15 21,564
2018-03-08 $4.16 $4.17 $4.14 $4.17 $4.17 17,712
2018-03-07 $4.14 $4.15 $4.11 $4.13 $4.13 31,800
2018-03-06 $4.14 $4.15 $4.10 $4.14 $4.14 54,107
2018-03-05 $4.10 $4.17 $4.09 $4.16 $4.16 33,473
2018-03-02 $4.01 $4.09 $4.01 $4.09 $4.09 80,024
2018-03-01 $4.07 $4.09 $3.98 $4.00 $4.00 38,457
2018-02-28 $4.11 $4.17 $4.10 $4.14 $4.14 28,055
2018-02-27 $4.15 $4.16 $4.13 $4.14 $4.14 34,985
2018-02-26 $4.03 $4.19 $4.03 $4.18 $4.18 39,920
2018-02-23 $4.12 $4.16 $4.09 $4.14 $4.14 24,097
2018-02-22 $4.11 $4.15 $4.09 $4.11 $4.11 24,505
2018-02-21 $4.11 $4.14 $4.06 $4.06 $4.06 18,148
2018-02-20 $4.05 $4.19 $4.05 $4.15 $4.15 16,511
2018-02-16 $4.14 $4.21 $4.14 $4.21 $4.21 30,555
2018-02-15 $4.13 $4.14 $4.10 $4.14 $4.14 22,619
2018-02-14 $4.04 $4.12 $4.04 $4.12 $4.12 31,712
2018-02-13 $4.03 $4.05 $3.99 $4.05 $4.05 66,320
2018-02-12 $4.12 $4.12 $4.07 $4.11 $4.11 29,189
2018-02-09 $4.07 $4.07 $3.89 $3.99 $3.99 39,685
2018-02-08 $3.99 $4.10 $3.92 $3.92 $3.92 49,519
2018-02-07 $4.15 $4.20 $4.13 $4.15 $4.15 46,584
2018-02-06 $4.12 $4.24 $4.12 $4.21 $4.21 41,354
2018-02-05 $4.21 $4.21 $4.02 $4.02 $4.02 45,746
2018-02-02 $4.24 $4.33 $4.23 $4.26 $4.26 19,608
2018-02-01 $4.33 $4.36 $4.31 $4.34 $4.34 23,140
2018-01-31 $4.24 $4.35 $4.13 $4.35 $4.35 227,020
2018-01-30 $4.22 $4.25 $4.21 $4.22 $4.22 19,771
2018-01-29 $4.14 $4.27 $4.14 $4.27 $4.27 36,498
2018-01-26 $4.28 $4.33 $4.27 $4.33 $4.33 32,479
2018-01-25 $4.34 $4.34 $4.28 $4.31 $4.31 63,790
2018-01-24 $4.40 $4.40 $4.34 $4.37 $4.37 26,442
2018-01-23 $4.39 $4.40 $4.36 $4.40 $4.40 32,782
2018-01-22 $4.31 $4.35 $4.30 $4.35 $4.35 41,159
2018-01-19 $4.17 $4.30 $4.17 $4.30 $4.30 24,293
2018-01-18 $4.18 $4.26 $4.18 $4.25 $4.25 31,845
2018-01-17 $4.18 $4.32 $4.18 $4.32 $4.32 20,678
2018-01-16 $4.26 $4.27 $4.22 $4.25 $4.25 38,947
2018-01-12 $4.20 $4.24 $4.20 $4.24 $4.24 30,758
2018-01-11 $4.23 $4.27 $4.21 $4.24 $4.24 69,142
2018-01-10 $4.22 $4.25 $4.19 $4.24 $4.24 64,231
2018-01-09 $4.17 $4.24 $4.17 $4.21 $4.21 42,197
2018-01-08 $4.20 $4.21 $4.17 $4.21 $4.21 29,132
2018-01-05 $4.16 $4.19 $4.12 $4.19 $4.19 38,207
2018-01-04 $4.15 $4.18 $4.13 $4.14 $4.14 138,563
2018-01-03 $4.04 $4.10 $4.04 $4.10 $4.10 29,136
2018-01-02 $4.00 $4.04 $4.00 $4.04 $4.04 64,778
2017-12-29 $4.02 $4.04 $4.01 $4.03 $4.03 20,264
2017-12-28 $4.00 $4.00 $3.97 $4.00 $4.00 30,735
2017-12-27 $3.95 $4.03 $3.95 $4.02 $4.02 53,676
2017-12-26 $4.02 $4.02 $4.00 $4.00 $4.00 26,512
2017-12-22 $4.03 $4.05 $4.02 $4.03 $4.03 37,892
2017-12-21 $4.01 $4.03 $3.99 $4.02 $4.02 43,059
2017-12-20 $3.96 $4.02 $3.96 $4.01 $4.01 30,497
2017-12-19 $4.00 $4.01 $3.98 $4.00 $4.00 23,956
2017-12-18 $3.90 $4.00 $3.90 $3.98 $3.98 18,524
2017-12-15 $3.93 $3.94 $3.92 $3.93 $3.93 43,879
2017-12-14 $3.97 $3.97 $3.94 $3.96 $3.96 26,067
2017-12-13 $3.95 $3.97 $3.94 $3.95 $3.95 35,081
2017-12-12 $3.90 $3.92 $3.89 $3.90 $3.90 23,339
2017-12-11 $3.78 $3.80 $3.76 $3.80 $3.80 51,626
2017-12-08 $3.73 $3.76 $3.72 $3.76 $3.76 15,192
2017-12-07 $3.74 $3.77 $3.74 $3.75 $3.75 22,244
2017-12-06 $3.69 $3.75 $3.69 $3.71 $3.71 52,096
2017-12-05 $3.65 $3.75 $3.65 $3.72 $3.72 50,584
2017-12-04 $3.68 $3.73 $3.68 $3.70 $3.70 48,779
2017-12-01 $3.75 $3.77 $3.69 $3.72 $3.72 49,797
2017-11-30 $3.75 $3.76 $3.71 $3.75 $3.75 404,129
2017-11-29 $3.72 $3.72 $3.67 $3.68 $3.68 25,262
2017-11-28 $3.68 $3.72 $3.64 $3.68 $3.68 66,046
2017-11-27 $3.70 $3.70 $3.65 $3.68 $3.68 31,262
2017-11-24 $3.70 $3.73 $3.70 $3.72 $3.72 23,847
2017-11-22 $3.69 $3.69 $3.65 $3.68 $3.68 36,602
2017-11-21 $3.59 $3.71 $3.59 $3.71 $3.71 36,881
2017-11-20 $3.62 $3.67 $3.62 $3.66 $3.66 43,863
2017-11-17 $3.60 $3.63 $3.59 $3.61 $3.61 32,656
2017-11-16 $3.62 $3.66 $3.61 $3.66 $3.66 44,883
2017-11-15 $3.65 $3.65 $3.63 $3.64 $3.64 41,768
2017-11-14 $3.85 $3.87 $3.76 $3.79 $3.79 23,532
2017-11-13 $3.80 $3.87 $3.78 $3.83 $3.83 22,569
2017-11-10 $3.78 $3.81 $3.78 $3.81 $3.81 16,592
2017-11-09 $3.81 $3.85 $3.79 $3.85 $3.85 26,767
2017-11-08 $3.87 $3.90 $3.86 $3.88 $3.88 24,311
2017-11-07 $3.91 $3.93 $3.88 $3.93 $3.93 17,572
2017-11-06 $3.88 $3.91 $3.85 $3.91 $3.91 11,487
2017-11-03 $3.89 $3.92 $3.89 $3.91 $3.91 16,774
2017-11-02 $3.89 $3.91 $3.88 $3.91 $3.91 28,362
2017-11-01 $3.86 $3.90 $3.86 $3.89 $3.89 19,404
2017-10-31 $3.89 $3.95 $3.89 $3.95 $3.95 25,227
2017-10-30 $3.91 $3.91 $3.88 $3.89 $3.89 21,586
2017-10-27 $3.90 $3.92 $3.90 $3.92 $3.92 40,070
2017-10-26 $3.79 $3.84 $3.79 $3.82 $3.82 25,468
2017-10-25 $3.80 $3.80 $3.79 $3.80 $3.80 13,669
2017-10-24 $3.77 $3.80 $3.77 $3.80 $3.80 18,869
2017-10-23 $3.75 $3.75 $3.74 $3.75 $3.75 12,556
2017-10-20 $3.74 $3.76 $3.72 $3.74 $3.74 17,946
2017-10-19 $3.82 $3.82 $3.72 $3.74 $3.74 11,080
2017-10-18 $3.67 $3.76 $3.67 $3.76 $3.76 9,832
2017-10-17 $3.74 $3.75 $3.72 $3.75 $3.75 7,605
2017-10-16 $3.74 $3.75 $3.73 $3.75 $3.75 21,642
2017-10-13 $3.66 $3.68 $3.66 $3.68 $3.68 23,974
2017-10-12 $3.66 $3.68 $3.66 $3.66 $3.66 20,526
2017-10-11 $3.68 $3.69 $3.67 $3.67 $3.67 41,720
2017-10-10 $3.66 $3.68 $3.64 $3.67 $3.67 25,958
2017-10-09 $3.63 $3.64 $3.63 $3.64 $3.64 44,906
2017-10-06 $3.68 $3.68 $3.62 $3.63 $3.63 68,432
2017-10-05 $3.63 $3.68 $3.63 $3.66 $3.66 22,557
2017-10-04 $3.67 $3.67 $3.63 $3.64 $3.64 21,474
2017-10-03 $3.66 $3.66 $3.63 $3.65 $3.65 19,816
2017-10-02 $3.62 $3.65 $3.62 $3.64 $3.64 41,936
2017-09-29 $3.67 $3.67 $3.61 $3.63 $3.63 20,146
2017-09-28 $3.59 $3.60 $3.57 $3.58 $3.58 383,881
2017-09-27 $3.55 $3.65 $3.50 $3.65 $3.65 17,185
2017-09-26 $3.59 $3.63 $3.59 $3.63 $3.63 25,845
2017-09-25 $3.61 $3.61 $3.59 $3.61 $3.61 15,081
2017-09-22 $3.55 $3.66 $3.55 $3.61 $3.61 46,318
2017-09-21 $3.52 $3.59 $3.52 $3.58 $3.58 23,359
2017-09-20 $3.48 $3.59 $3.48 $3.59 $3.59 22,750
2017-09-19 $3.57 $3.59 $3.54 $3.59 $3.59 16,963
2017-09-18 $3.56 $3.56 $3.54 $3.55 $3.55 27,839
2017-09-15 $3.58 $3.58 $3.54 $3.56 $3.56 31,581
2017-09-14 $3.52 $3.53 $3.51 $3.53 $3.53 22,698
2017-09-13 $3.54 $3.54 $3.52 $3.54 $3.54 16,449
2017-09-12 $3.55 $3.57 $3.54 $3.55 $3.55 70,013
2017-09-11 $3.54 $3.54 $3.52 $3.53 $3.53 47,508
2017-09-08 $3.51 $3.52 $3.50 $3.52 $3.52 10,426
2017-09-07 $3.38 $3.50 $3.38 $3.49 $3.49 41,222
2017-09-06 $3.37 $3.50 $3.37 $3.50 $3.50 48,548
2017-09-05 $3.49 $3.50 $3.48 $3.50 $3.50 33,328
2017-09-01 $3.51 $3.52 $3.50 $3.52 $3.52 15,597
2017-08-31 $3.48 $3.51 $3.48 $3.50 $3.50 35,348
2017-08-30 $3.44 $3.48 $3.44 $3.48 $3.48 36,437
2017-08-29 $3.38 $3.49 $3.38 $3.49 $3.49 24,311
2017-08-28 $3.44 $3.53 $3.44 $3.52 $3.52 22,919
2017-08-25 $3.54 $3.54 $3.50 $3.52 $3.52 45,573
2017-08-24 $3.53 $3.53 $3.51 $3.52 $3.52 26,667
2017-08-23 $3.51 $3.52 $3.51 $3.52 $3.52 43,292
2017-08-22 $3.55 $3.55 $3.52 $3.55 $3.55 25,798
2017-08-21 $3.54 $3.55 $3.51 $3.55 $3.55 17,264
2017-08-18 $3.58 $3.59 $3.55 $3.59 $3.59 15,276
2017-08-17 $3.62 $3.62 $3.56 $3.59 $3.59 86,648
2017-08-16 $3.58 $3.61 $3.57 $3.61 $3.61 27,000
2017-08-15 $3.59 $3.60 $3.56 $3.60 $3.60 48,632
2017-08-14 $3.61 $3.61 $3.56 $3.60 $3.60 9,430
2017-08-11 $3.62 $3.62 $3.55 $3.59 $3.59 21,100
2017-08-10 $3.64 $3.64 $3.58 $3.58 $3.58 13,008
2017-08-09 $3.66 $3.66 $3.62 $3.65 $3.65 11,584
2017-08-08 $3.65 $3.68 $3.64 $3.65 $3.65 58,350
2017-08-07 $3.63 $3.68 $3.63 $3.68 $3.68 17,246
2017-08-04 $3.69 $3.71 $3.67 $3.71 $3.71 14,158
2017-08-03 $3.65 $3.70 $3.65 $3.70 $3.70 16,314
2017-08-02 $3.72 $3.72 $3.66 $3.69 $3.69 28,636
2017-08-01 $3.75 $3.75 $3.74 $3.75 $3.75 9,612
2017-07-31 $3.72 $3.73 $3.68 $3.73 $3.73 23,954
2017-07-28 $3.69 $3.69 $3.64 $3.64 $3.64 51,361
2017-07-27 $3.59 $3.61 $3.57 $3.61 $3.61 27,957
2017-07-26 $3.55 $3.57 $3.53 $3.55 $3.55 11,416
2017-07-25 $3.55 $3.58 $3.54 $3.57 $3.57 38,312
2017-07-24 $3.48 $3.52 $3.48 $3.52 $3.52 26,256
2017-07-21 $3.50 $3.50 $3.47 $3.50 $3.50 13,788
2017-07-20 $3.49 $3.50 $3.49 $3.50 $3.50 20,552
2017-07-19 $3.51 $3.51 $3.48 $3.50 $3.50 76,689
2017-07-18 $3.52 $3.54 $3.48 $3.51 $3.51 25,579
2017-07-17 $3.49 $3.50 $3.48 $3.50 $3.50 24,117
2017-07-14 $3.43 $3.50 $3.43 $3.50 $3.50 27,014
2017-07-13 $3.49 $3.49 $3.47 $3.48 $3.48 195,182
2017-07-12 $3.46 $3.56 $3.46 $3.53 $3.53 37,827
2017-07-11 $3.54 $3.55 $3.51 $3.55 $3.55 26,963
2017-07-10 $3.53 $3.57 $3.53 $3.57 $3.57 37,655
2017-07-07 $3.61 $3.61 $3.54 $3.58 $3.58 15,889
2017-07-06 $3.57 $3.58 $3.54 $3.57 $3.57 36,789
2017-07-05 $3.57 $3.61 $3.56 $3.61 $3.61 45,053
2017-07-03 $3.54 $3.62 $3.54 $3.60 $3.60 177,309
2017-06-30 $3.53 $3.59 $3.53 $3.58 $3.58 29,885
2017-06-29 $3.57 $3.57 $3.49 $3.52 $3.52 75,708
2017-06-28 $3.50 $3.54 $3.47 $3.54 $3.54 55,697
2017-06-27 $3.38 $3.42 $3.37 $3.39 $3.39 18,273
2017-06-26 $3.40 $3.41 $3.37 $3.37 $3.37 29,691
2017-06-23 $3.42 $3.43 $3.40 $3.43 $3.43 36,354
2017-06-22 $3.39 $3.43 $3.39 $3.42 $3.42 26,009
2017-06-21 $3.45 $3.45 $3.42 $3.45 $3.45 19,292
2017-06-20 $3.46 $3.46 $3.42 $3.43 $3.43 79,894
2017-06-19 $3.45 $3.47 $3.43 $3.44 $3.44 54,162
2017-06-16 $3.47 $3.47 $3.41 $3.45 $3.45 41,142
2017-06-15 $3.44 $3.47 $3.40 $3.47 $3.47 21,498
2017-06-14 $3.53 $3.53 $3.49 $3.51 $3.51 60,136
2017-06-13 $3.48 $3.52 $3.46 $3.52 $3.52 25,889
2017-06-12 $3.44 $3.48 $3.44 $3.47 $3.47 12,004
2017-06-09 $3.49 $3.50 $3.46 $3.47 $3.47 44,611
2017-06-08 $3.53 $3.53 $3.46 $3.51 $3.51 41,290
2017-06-07 $3.43 $3.45 $3.42 $3.44 $3.44 45,162
2017-06-06 $3.42 $3.43 $3.39 $3.41 $3.41 81,978
2017-06-05 $3.48 $3.48 $3.40 $3.41 $3.41 185,277
2017-06-02 $3.40 $3.54 $3.40 $3.54 $3.54 327,147
2017-06-01 $3.36 $3.37 $3.32 $3.34 $3.34 270,766
2017-05-31 $3.35 $3.37 $3.34 $3.35 $3.35 55,458
2017-05-30 $3.33 $3.35 $3.32 $3.33 $3.33 26,223
2017-05-26 $3.33 $3.36 $3.33 $3.35 $3.35 29,334
2017-05-25 $3.32 $3.39 $3.32 $3.39 $3.39 40,235
2017-05-24 $3.32 $3.39 $3.32 $3.37 $3.37 33,280
2017-05-23 $3.41 $3.41 $3.37 $3.41 $3.41 130,749
2017-05-22 $3.37 $3.41 $3.37 $3.40 $3.40 45,654
2017-05-19 $3.36 $3.41 $3.35 $3.37 $3.37 53,767
2017-05-18 $3.26 $3.35 $3.25 $3.35 $3.35 74,309
2017-05-17 $3.30 $3.30 $3.25 $3.25 $3.25 48,412
2017-05-16 $3.41 $3.41 $3.33 $3.35 $3.35 230,750
2017-05-15 $3.50 $3.53 $3.49 $3.52 $3.52 47,182
2017-05-12 $3.46 $3.47 $3.46 $3.47 $3.47 247,462
2017-05-11 $3.46 $3.48 $3.46 $3.48 $3.48 39,133
2017-05-10 $3.48 $3.48 $3.47 $3.48 $3.48 34,108
2017-05-09 $3.50 $3.51 $3.49 $3.50 $3.50 49,722
2017-05-08 $3.51 $3.52 $3.50 $3.51 $3.51 22,345
2017-05-05 $3.47 $3.50 $3.46 $3.48 $3.48 23,754
2017-05-04 $3.44 $3.46 $3.44 $3.45 $3.45 35,538
2017-05-03 $3.43 $3.46 $3.43 $3.46 $3.46 34,843
2017-05-02 $3.44 $3.45 $3.44 $3.44 $3.44 34,896
2017-05-01 $3.43 $3.47 $3.43 $3.44 $3.44 25,128
2017-04-28 $3.41 $3.42 $3.35 $3.37 $3.37 129,171
2017-04-27 $3.45 $3.49 $3.45 $3.46 $3.46 25,248
2017-04-26 $3.48 $3.49 $3.45 $3.47 $3.47 24,696
2017-04-25 $3.48 $3.49 $3.47 $3.49 $3.49 11,350
2017-04-24 $3.43 $3.45 $3.42 $3.45 $3.45 27,619
2017-04-21 $3.41 $3.43 $3.39 $3.41 $3.41 28,506
2017-04-20 $3.37 $3.38 $3.36 $3.38 $3.38 54,147
2017-04-19 $3.35 $3.35 $3.31 $3.31 $3.31 23,277
2017-04-18 $3.35 $3.37 $3.33 $3.35 $3.35 131,665
2017-04-17 $3.36 $3.38 $3.34 $3.38 $3.38 39,175
2017-04-13 $3.34 $3.35 $3.32 $3.32 $3.32 23,274
2017-04-12 $3.32 $3.37 $3.32 $3.37 $3.37 65,443
2017-04-11 $3.36 $3.37 $3.33 $3.35 $3.35 132,892
2017-04-10 $3.33 $3.35 $3.32 $3.34 $3.34 107,928
2017-04-07 $3.33 $3.33 $3.30 $3.31 $3.31 39,117
2017-04-06 $3.31 $3.33 $3.31 $3.31 $3.31 45,863
2017-04-05 $3.35 $3.37 $3.33 $3.34 $3.34 60,786
2017-04-04 $3.36 $3.39 $3.34 $3.38 $3.38 34,888
2017-04-03 $3.42 $3.42 $3.38 $3.39 $3.39 23,905
2017-03-31 $3.43 $3.46 $3.42 $3.45 $3.45 20,659
2017-03-30 $3.46 $3.49 $3.46 $3.47 $3.47 32,599
2017-03-29 $3.44 $3.46 $3.43 $3.45 $3.45 45,807
2017-03-28 $3.50 $3.55 $3.49 $3.55 $3.49 41,197
2017-03-27 $3.49 $3.50 $3.46 $3.50 $3.44 28,355
2017-03-24 $3.46 $3.50 $3.46 $3.49 $3.43 30,038
2017-03-23 $3.41 $3.41 $3.38 $3.41 $3.35 62,576
2017-03-22 $3.41 $3.45 $3.41 $3.44 $3.38 27,905
2017-03-21 $3.55 $3.55 $3.45 $3.46 $3.40 111,058
2017-03-20 $3.56 $3.58 $3.53 $3.55 $3.49 13,157
2017-03-17 $3.56 $3.58 $3.53 $3.56 $3.50 34,201
2017-03-16 $3.60 $3.60 $3.53 $3.54 $3.48 33,252
2017-03-15 $3.56 $3.58 $3.55 $3.58 $3.52 56,398
2017-03-14 $3.58 $3.58 $3.52 $3.55 $3.49 27,659
2017-03-13 $3.54 $3.58 $3.54 $3.57 $3.51 21,158
2017-03-10 $3.57 $3.59 $3.56 $3.57 $3.51 25,556
2017-03-09 $3.54 $3.58 $3.52 $3.58 $3.52 30,623
2017-03-08 $3.58 $3.60 $3.56 $3.56 $3.50 18,151
2017-03-07 $3.58 $3.60 $3.56 $3.58 $3.52 31,336
2017-03-06 $3.60 $3.60 $3.57 $3.59 $3.53 11,073
2017-03-03 $3.66 $3.66 $3.58 $3.63 $3.57 28,258
2017-03-02 $3.63 $3.64 $3.60 $3.63 $3.57 36,639
2017-03-01 $3.63 $3.64 $3.61 $3.63 $3.57 33,789
2017-02-28 $3.58 $3.62 $3.58 $3.60 $3.54 45,144
2017-02-27 $3.62 $3.62 $3.60 $3.61 $3.55 18,384
2017-02-24 $3.66 $3.67 $3.65 $3.66 $3.60 16,699
2017-02-23 $3.66 $3.72 $3.66 $3.70 $3.64 19,014
2017-02-22 $3.69 $3.77 $3.69 $3.75 $3.69 37,374
2017-02-21 $3.76 $3.78 $3.73 $3.75 $3.69 125,502
2017-02-17 $3.64 $3.70 $3.64 $3.68 $3.62 19,606
2017-02-16 $3.69 $3.70 $3.67 $3.70 $3.64 28,608
2017-02-15 $3.66 $3.70 $3.65 $3.69 $3.63 32,041
2017-02-14 $3.65 $3.68 $3.63 $3.67 $3.61 43,107
2017-02-13 $3.69 $3.71 $3.67 $3.69 $3.63 14,179
2017-02-10 $3.66 $3.69 $3.65 $3.69 $3.63 42,954
2017-02-09 $3.64 $3.64 $3.61 $3.64 $3.58 13,295
2017-02-08 $3.62 $3.64 $3.61 $3.64 $3.58 30,396
2017-02-07 $3.63 $3.63 $3.60 $3.62 $3.56 105,167
2017-02-06 $3.60 $3.63 $3.58 $3.63 $3.57 42,515
2017-02-03 $3.55 $3.64 $3.55 $3.63 $3.57 105,169
2017-02-02 $3.64 $3.64 $3.54 $3.55 $3.49 31,958
2017-02-01 $3.61 $3.73 $3.61 $3.68 $3.62 120,100
2017-01-31 $3.69 $3.78 $3.69 $3.78 $3.72 35,534
2017-01-30 $3.68 $3.70 $3.67 $3.69 $3.62 101,753
2017-01-27 $3.69 $3.70 $3.69 $3.70 $3.63 79,156
2017-01-26 $3.68 $3.70 $3.68 $3.70 $3.64 69,172
2017-01-25 $3.59 $3.66 $3.59 $3.66 $3.60 32,118
2017-01-24 $3.62 $3.66 $3.60 $3.64 $3.57 25,726
2017-01-23 $3.66 $3.70 $3.65 $3.66 $3.60 120,781
2017-01-20 $3.71 $3.71 $3.67 $3.70 $3.64 62,477
2017-01-19 $3.68 $3.71 $3.64 $3.66 $3.59 26,012
2017-01-18 $3.64 $3.68 $3.64 $3.67 $3.60 178,343
2017-01-17 $3.63 $3.67 $3.63 $3.66 $3.60 28,271
2017-01-13 $3.70 $3.70 $3.67 $3.67 $3.61 24,112
2017-01-12 $3.66 $3.67 $3.64 $3.67 $3.61 58,103
2017-01-11 $3.68 $3.72 $3.67 $3.72 $3.65 53,351
2017-01-10 $3.68 $3.69 $3.67 $3.67 $3.61 21,981
2017-01-09 $3.65 $3.67 $3.65 $3.67 $3.60 87,851
2017-01-06 $3.68 $3.72 $3.59 $3.66 $3.59 175,244
2017-01-05 $3.69 $3.74 $3.68 $3.70 $3.64 93,018
2017-01-04 $3.66 $3.69 $3.64 $3.67 $3.60 24,170
2017-01-03 $3.55 $3.56 $3.53 $3.56 $3.50 24,471
2016-12-30 $3.52 $3.56 $3.50 $3.53 $3.47 30,597
2016-12-29 $3.49 $3.50 $3.48 $3.49 $3.43 36,541
2016-12-28 $3.65 $3.66 $3.62 $3.65 $3.59 33,793
2016-12-27 $3.66 $3.68 $3.66 $3.68 $3.62 15,508
2016-12-23 $3.74 $3.76 $3.74 $3.76 $3.69 25,288
2016-12-22 $3.69 $3.75 $3.69 $3.73 $3.67 1,227,377
2016-12-21 $3.83 $3.83 $3.80 $3.83 $3.77 56,972
2016-12-20 $3.82 $3.90 $3.82 $3.85 $3.79 146,521
2016-12-19 $3.83 $3.89 $3.83 $3.88 $3.82 149,675
2016-12-16 $3.86 $3.88 $3.86 $3.87 $3.81 48,980
2016-12-15 $3.79 $3.82 $3.79 $3.81 $3.75 42,612
2016-12-14 $3.80 $3.84 $3.77 $3.77 $3.71 72,154
2016-12-13 $3.84 $3.84 $3.82 $3.83 $3.77 58,254
2016-12-12 $3.85 $3.87 $3.80 $3.82 $3.76 103,404
2016-12-09 $3.96 $3.97 $3.93 $3.96 $3.89 32,308
2016-12-08 $3.89 $3.95 $3.89 $3.94 $3.87 48,177
2016-12-07 $3.82 $3.87 $3.81 $3.87 $3.80 86,168
2016-12-06 $3.71 $3.75 $3.71 $3.74 $3.68 62,346
2016-12-05 $3.69 $3.72 $3.67 $3.71 $3.65 75,247
2016-12-02 $3.75 $3.75 $3.73 $3.74 $3.68 120,949
2016-12-01 $3.64 $3.66 $3.63 $3.65 $3.59 53,386
2016-11-30 $3.63 $3.68 $3.63 $3.65 $3.59 50,547
2016-11-29 $3.68 $3.68 $3.65 $3.66 $3.60 286,351
2016-11-28 $3.67 $3.68 $3.66 $3.67 $3.61 65,104
2016-11-25 $3.57 $3.60 $3.57 $3.60 $3.54 189,983
2016-11-23 $3.73 $3.77 $3.70 $3.77 $3.70 89,986
2016-11-22 $3.71 $3.74 $3.71 $3.72 $3.66 79,333
2016-11-21 $3.71 $3.71 $3.70 $3.71 $3.64 93,796
2016-11-18 $3.72 $3.72 $3.67 $3.68 $3.62 19,662
2016-11-17 $3.71 $3.76 $3.71 $3.75 $3.69 46,304
2016-11-16 $3.80 $3.81 $3.74 $3.76 $3.69 52,702
2016-11-15 $3.55 $3.63 $3.55 $3.63 $3.57 68,826
2016-11-14 $3.56 $3.62 $3.54 $3.62 $3.56 71,787
2016-11-11 $3.52 $3.52 $3.50 $3.51 $3.45 43,630
2016-11-10 $3.43 $3.46 $3.39 $3.43 $3.37 137,869
2016-11-09 $3.18 $3.31 $3.18 $3.28 $3.23 82,941
2016-11-08 $3.28 $3.37 $3.28 $3.32 $3.26 93,291
2016-11-07 $3.29 $3.31 $3.27 $3.30 $3.25 42,194
2016-11-04 $3.23 $3.25 $3.22 $3.24 $3.18 51,389
2016-11-03 $3.25 $3.27 $3.24 $3.27 $3.22 134,466
2016-11-02 $3.27 $3.28 $3.26 $3.27 $3.22 44,832
2016-11-01 $3.37 $3.39 $3.32 $3.35 $3.29 49,130
2016-10-31 $3.31 $3.35 $3.30 $3.35 $3.29 79,675
2016-10-28 $3.27 $3.30 $3.26 $3.26 $3.21 44,665
2016-10-27 $3.21 $3.24 $3.21 $3.22 $3.17 29,356
2016-10-26 $3.27 $3.27 $3.20 $3.23 $3.17 68,624
2016-10-25 $3.18 $3.21 $3.18 $3.20 $3.15 161,948
2016-10-24 $3.13 $3.13 $3.10 $3.11 $3.06 387,592
2016-10-21 $3.15 $3.16 $3.14 $3.16 $3.11 64,002
2016-10-20 $3.14 $3.16 $3.13 $3.13 $3.08 136,725
2016-10-19 $3.07 $3.10 $3.06 $3.08 $3.02 54,910
2016-10-18 $3.04 $3.06 $3.04 $3.05 $3.00 139,291
2016-10-17 $3.04 $3.04 $3.03 $3.03 $2.98 92,370
2016-10-14 $3.03 $3.07 $3.03 $3.06 $3.01 36,104
2016-10-13 $3.06 $3.06 $3.02 $3.02 $2.97 104,052
2016-10-12 $3.06 $3.11 $3.06 $3.09 $3.04 28,489
2016-10-11 $3.16 $3.17 $3.14 $3.14 $3.09 35,015
2016-10-10 $3.20 $3.25 $3.20 $3.23 $3.18 78,489
2016-10-07 $3.22 $3.25 $3.21 $3.21 $3.16 38,802
2016-10-06 $3.20 $3.25 $3.20 $3.23 $3.18 143,576
2016-10-05 $3.20 $3.21 $3.19 $3.21 $3.16 116,619
2016-10-04 $3.30 $3.30 $3.13 $3.14 $3.09 212,855
2016-10-03 $3.16 $3.21 $3.15 $3.15 $3.10 7,788
2016-09-30 $3.17 $3.24 $3.17 $3.24 $3.19 67,558
2016-09-29 $3.23 $3.25 $3.20 $3.20 $3.15 62,113
2016-09-28 $3.85 $3.85 $3.25 $3.25 $3.20 25,453
2016-09-27 $3.35 $3.38 $3.34 $3.37 $3.26 75,360
2016-09-26 $3.44 $3.47 $3.44 $3.46 $3.34 17,935
2016-09-23 $3.57 $3.57 $3.55 $3.57 $3.45 24,874
2016-09-22 $3.61 $3.61 $3.59 $3.61 $3.48 30,943
2016-09-21 $3.56 $3.56 $3.51 $3.56 $3.44 80,408
2016-09-20 $3.33 $3.33 $3.32 $3.33 $3.22 20,829
2016-09-19 $3.34 $3.35 $3.32 $3.33 $3.22 23,257
2016-09-16 $3.32 $3.32 $3.29 $3.29 $3.18 40,381
2016-09-15 $3.19 $3.22 $3.17 $3.19 $3.08 252,850
2016-09-14 $3.21 $3.24 $3.19 $3.20 $3.09 28,216
2016-09-13 $3.30 $3.30 $3.25 $3.26 $3.15 33,803
2016-09-12 $3.37 $3.42 $3.37 $3.41 $3.30 52,219
2016-09-09 $3.50 $3.50 $3.40 $3.40 $3.29 20,789
2016-09-08 $3.50 $3.50 $3.46 $3.48 $3.36 16,398
2016-09-07 $3.56 $3.56 $3.52 $3.53 $3.41 18,118
2016-09-06 $3.56 $3.58 $3.55 $3.56 $3.44 226,902
2016-09-02 $3.63 $3.68 $3.63 $3.67 $3.55 137,131
2016-09-01 $3.64 $3.64 $3.60 $3.61 $3.49 40,115
2016-08-31 $3.55 $3.55 $3.51 $3.53 $3.41 36,521
2016-08-30 $3.52 $3.52 $3.46 $3.50 $3.38 29,125
2016-08-29 $3.34 $3.37 $3.34 $3.35 $3.24 51,758
2016-08-26 $3.42 $3.42 $3.31 $3.35 $3.24 34,281
2016-08-25 $3.35 $3.37 $3.33 $3.33 $3.22 14,710
2016-08-24 $3.31 $3.36 $3.31 $3.31 $3.20 25,519
2016-08-23 $3.40 $3.40 $3.35 $3.37 $3.26 37,118
2016-08-22 $3.42 $3.42 $3.37 $3.38 $3.27 107,349
2016-08-19 $3.37 $3.37 $3.32 $3.34 $3.23 22,069
2016-08-18 $3.40 $3.42 $3.40 $3.41 $3.30 37,758
2016-08-17 $3.46 $3.46 $3.42 $3.45 $3.33 54,760
2016-08-16 $3.39 $3.40 $3.36 $3.36 $3.25 38,348
2016-08-15 $3.43 $3.43 $3.40 $3.41 $3.30 57,669
2016-08-12 $3.44 $3.44 $3.40 $3.41 $3.30 32,904
2016-08-11 $3.45 $3.50 $3.45 $3.49 $3.37 17,906
2016-08-10 $3.49 $3.49 $3.44 $3.45 $3.33 25,219
2016-08-09 $3.45 $3.49 $3.41 $3.42 $3.31 730,483
2016-08-08 $3.37 $3.43 $3.37 $3.39 $3.28 27,244
2016-08-05 $3.30 $3.31 $3.26 $3.30 $3.19 45,527
2016-08-04 $3.28 $3.30 $3.25 $3.30 $3.19 27,542
2016-08-03 $3.15 $3.17 $3.13 $3.16 $3.05 51,365
2016-08-02 $3.32 $3.32 $3.25 $3.30 $3.19 309,272
2016-08-01 $3.49 $3.49 $3.43 $3.45 $3.33 105,509
2016-07-29 $3.33 $3.33 $3.30 $3.31 $3.20 73,712
2016-07-28 $3.24 $3.26 $3.05 $3.16 $3.05 108,385
2016-07-27 $3.26 $3.33 $3.23 $3.25 $3.14 44,662
2016-07-26 $3.27 $3.33 $3.27 $3.32 $3.21 35,127
2016-07-25 $3.32 $3.38 $3.32 $3.35 $3.24 37,060
2016-07-22 $3.33 $3.43 $3.33 $3.37 $3.26 443,934
2016-07-21 $3.41 $3.41 $3.37 $3.39 $3.28 46,852
2016-07-20 $3.35 $3.45 $3.35 $3.43 $3.31 331,374
2016-07-19 $3.40 $3.40 $3.36 $3.39 $3.28 70,995
2016-07-18 $3.43 $3.47 $3.41 $3.42 $3.31 71,105
2016-07-15 $3.41 $3.46 $3.41 $3.43 $3.32 32,402
2016-07-14 $3.31 $3.35 $3.31 $3.32 $3.21 47,514
2016-07-13 $3.29 $3.38 $3.29 $3.34 $3.23 37,906
2016-07-12 $3.18 $3.29 $3.18 $3.28 $3.17 148,647
2016-07-11 $2.98 $3.08 $2.98 $3.07 $2.97 71,316
2016-07-08 $2.92 $2.93 $2.91 $2.93 $2.83 203,270
2016-07-07 $2.98 $2.98 $2.94 $2.97 $2.87 73,457
2016-07-06 $2.88 $2.97 $2.88 $2.96 $2.86 244,290
2016-07-05 $3.07 $3.09 $3.03 $3.04 $2.94 54,511
2016-07-01 $3.17 $3.20 $3.13 $3.17 $3.06 60,222
2016-06-30 $3.20 $3.24 $3.19 $3.23 $3.12 84,841
2016-06-29 $3.18 $3.22 $3.17 $3.22 $3.11 40,794
2016-06-28 $3.05 $3.14 $3.05 $3.13 $3.02 152,089
2016-06-27 $3.15 $3.18 $3.10 $3.18 $3.07 179,448
2016-06-24 $3.27 $3.30 $3.22 $3.27 $3.16 67,731
2016-06-23 $3.42 $3.42 $3.39 $3.42 $3.31 39,336
2016-06-22 $3.37 $3.39 $3.33 $3.33 $3.22 578,396
2016-06-21 $3.45 $3.45 $3.43 $3.44 $3.33 69,943
2016-06-20 $3.39 $3.43 $3.38 $3.40 $3.29 53,502
2016-06-17 $3.27 $3.29 $3.23 $3.29 $3.18 53,269
2016-06-16 $3.25 $3.32 $3.25 $3.31 $3.20 75,669
2016-06-15 $3.28 $3.31 $3.24 $3.26 $3.15 144,932
2016-06-14 $3.19 $3.19 $3.14 $3.16 $3.05 132,270
2016-06-13 $3.20 $3.23 $3.16 $3.18 $3.07 61,596
2016-06-10 $3.32 $3.36 $3.22 $3.29 $3.18 597,046
2016-06-09 $3.35 $3.38 $3.34 $3.38 $3.27 52,030
2016-06-08 $3.43 $3.46 $3.39 $3.43 $3.32 93,307
2016-06-07 $3.41 $3.42 $3.37 $3.37 $3.26 56,810
2016-06-06 $3.33 $3.38 $3.32 $3.36 $3.24 27,334
2016-06-03 $3.43 $3.47 $3.37 $3.40 $3.29 41,788
2016-06-02 $3.43 $3.43 $3.38 $3.40 $3.29 948,396
2016-06-01 $3.41 $3.52 $3.41 $3.49 $3.37 3,170,654
2016-05-31 $3.42 $3.45 $3.42 $3.45 $3.33 68,740
2016-05-27 $3.45 $3.45 $3.39 $3.44 $3.33 28,247
2016-05-26 $3.40 $3.40 $3.36 $3.37 $3.25 31,861
2016-05-25 $3.29 $3.36 $3.29 $3.31 $3.20 24,274
2016-05-24 $3.32 $3.34 $3.30 $3.33 $3.22 68,920
2016-05-23 $3.33 $3.40 $3.29 $3.31 $3.19 31,665
2016-05-20 $3.25 $3.25 $3.21 $3.23 $3.12 25,409
2016-05-19 $3.23 $3.27 $3.23 $3.26 $3.15 42,763
2016-05-18 $3.30 $3.30 $3.25 $3.27 $3.16 36,065
2016-05-17 $3.13 $3.16 $3.13 $3.14 $3.03 88,091
2016-05-16 $3.05 $3.15 $3.05 $3.12 $3.01 49,968
2016-05-13 $3.07 $3.08 $3.04 $3.07 $2.97 38,265
2016-05-12 $3.06 $3.17 $3.05 $3.11 $3.01 43,661
2016-05-11 $3.00 $3.09 $2.99 $2.99 $2.89 47,697
2016-05-10 $3.02 $3.10 $3.02 $3.09 $2.99 75,150
2016-05-09 $3.00 $3.02 $2.95 $2.95 $2.85 49,960
2016-05-06 $2.96 $3.00 $2.96 $3.00 $2.90 32,672
2016-05-05 $2.99 $3.02 $2.99 $2.99 $2.89 34,069
2016-05-04 $2.97 $3.00 $2.96 $2.97 $2.87 40,002
2016-05-03 $3.00 $3.03 $2.99 $3.02 $2.92 214,386
2016-05-02 $3.01 $3.05 $3.01 $3.05 $2.95 31,250
2016-04-29 $3.06 $3.07 $3.01 $3.05 $2.95 95,314
2016-04-28 $3.15 $3.15 $3.05 $3.08 $2.98 46,757
2016-04-27 $3.35 $3.38 $3.34 $3.37 $3.26 25,475
2016-04-26 $3.34 $3.36 $3.33 $3.36 $3.25 44,783
2016-04-25 $3.43 $3.45 $3.39 $3.40 $3.28 576,462
2016-04-22 $3.42 $3.42 $3.33 $3.42 $3.31 513,544
2016-04-21 $3.25 $3.30 $3.19 $3.26 $3.15 31,425
2016-04-20 $3.23 $3.27 $3.23 $3.27 $3.16 32,120
2016-04-19 $3.20 $3.25 $3.20 $3.21 $3.10 85,368
2016-04-18 $3.07 $3.09 $3.04 $3.09 $2.99 27,965
2016-04-15 $3.06 $3.11 $3.06 $3.07 $2.97 59,971
2016-04-14 $3.08 $3.08 $3.04 $3.08 $2.98 239,554
2016-04-13 $3.00 $3.02 $2.98 $3.02 $2.92 36,144
2016-04-12 $2.84 $2.90 $2.84 $2.86 $2.76 165,657
2016-04-11 $2.70 $2.71 $2.69 $2.70 $2.61 6,447,333
2016-04-08 $2.76 $2.85 $2.75 $2.75 $2.66 8,280,953
2016-04-07 $2.77 $2.79 $2.72 $2.79 $2.70 107,808
2016-04-06 $2.79 $2.79 $2.74 $2.79 $2.70 78,078
2016-04-05 $2.74 $2.79 $2.73 $2.75 $2.66 208,551
2016-04-04 $2.86 $2.93 $2.80 $2.86 $2.76 4,760,064
2016-04-01 $2.80 $2.86 $2.80 $2.85 $2.75 94,176
2016-03-31 $2.97 $2.97 $2.94 $2.94 $2.84 64,642
2016-03-30 $2.83 $2.95 $2.82 $2.93 $2.83 71,347
2016-03-29 $2.93 $2.97 $2.90 $2.96 $2.86 79,809
2016-03-28 $2.92 $3.00 $2.90 $2.97 $2.81 116,682
2016-03-24 $2.83 $2.95 $2.83 $2.92 $2.76 176,930
2016-03-23 $3.03 $3.05 $2.99 $3.01 $2.85 83,170
2016-03-22 $3.00 $3.07 $3.00 $3.06 $2.90 105,273
2016-03-21 $3.00 $3.07 $3.00 $3.06 $2.90 75,893
2016-03-18 $3.05 $3.05 $2.99 $3.04 $2.88 116,171
2016-03-17 $2.99 $3.07 $2.99 $3.07 $2.91 85,105
2016-03-16 $3.05 $3.05 $2.97 $3.02 $2.86 84,611
2016-03-15 $3.08 $3.12 $3.07 $3.12 $2.95 78,090
2016-03-14 $3.15 $3.21 $3.10 $3.13 $2.96 63,862
2016-03-11 $3.11 $3.12 $3.05 $3.09 $2.92 76,620
2016-03-10 $3.04 $3.04 $2.92 $2.93 $2.77 88,791
2016-03-09 $3.00 $3.03 $2.95 $2.99 $2.83 331,868
2016-03-08 $3.07 $3.08 $3.00 $3.03 $2.87 198,710
2016-03-07 $3.12 $3.16 $3.08 $3.11 $2.94 89,690
2016-03-04 $3.20 $3.20 $3.13 $3.18 $3.01 70,465
2016-03-03 $3.15 $3.15 $3.10 $3.10 $2.93 79,569
2016-03-02 $3.05 $3.05 $2.95 $2.98 $2.82 209,211
2016-03-01 $2.85 $2.90 $2.83 $2.89 $2.74 408,339
2016-02-29 $2.89 $2.93 $2.85 $2.85 $2.70 134,363
2016-02-26 $2.89 $2.97 $2.89 $2.90 $2.74 139,674
2016-02-25 $2.88 $2.92 $2.86 $2.90 $2.74 196,032
2016-02-24 $2.83 $2.88 $2.78 $2.88 $2.73 220,302
2016-02-23 $2.88 $2.94 $2.79 $2.81 $2.66 402,027
2016-02-22 $2.87 $2.93 $2.83 $2.84 $2.69 201,026
2016-02-19 $2.90 $2.90 $2.81 $2.82 $2.67 205,515
2016-02-18 $2.90 $3.02 $2.89 $2.92 $2.76 501,796
2016-02-17 $2.85 $2.93 $2.85 $2.90 $2.74 1,185,638
2016-02-16 $2.87 $2.91 $2.81 $2.83 $2.68 175,400
2016-02-12 $2.56 $2.68 $2.56 $2.65 $2.51 148,414
2016-02-11 $2.48 $2.54 $2.48 $2.51 $2.38 152,216
2016-02-10 $2.60 $2.62 $2.55 $2.56 $2.42 102,215
2016-02-09 $2.65 $2.70 $2.63 $2.67 $2.52 353,919
2016-02-08 $2.78 $2.79 $2.71 $2.73 $2.58 154,185
2016-02-05 $2.78 $2.80 $2.75 $2.76 $2.61 125,086
2016-02-04 $2.89 $2.91 $2.83 $2.89 $2.74 79,004
2016-02-03 $2.83 $2.85 $2.74 $2.81 $2.66 144,054
2016-02-02 $2.90 $2.94 $2.88 $2.88 $2.73 309,504
2016-02-01 $2.87 $2.91 $2.87 $2.91 $2.75 153,060
2016-01-29 $3.15 $3.17 $3.09 $3.15 $2.98 180,343
2016-01-28 $3.28 $3.42 $3.28 $3.40 $3.22 139,464
2016-01-27 $3.31 $3.35 $3.26 $3.29 $3.11 117,571
2016-01-26 $3.27 $3.34 $3.27 $3.33 $3.15 217,541
2016-01-25 $3.30 $3.34 $3.29 $3.31 $3.13 357,788
2016-01-22 $3.38 $3.38 $3.32 $3.36 $3.18 164,525
2016-01-21 $3.27 $3.27 $3.19 $3.26 $3.09 189,353
2016-01-20 $3.29 $3.34 $3.22 $3.30 $3.12 333,074
2016-01-19 $3.52 $3.52 $3.38 $3.41 $3.23 818,052
2016-01-15 $3.41 $3.62 $3.38 $3.40 $3.21 10,216,779
2016-01-14 $3.59 $3.65 $3.54 $3.63 $3.43 282,415
2016-01-13 $3.55 $3.62 $3.50 $3.53 $3.34 72,707
2016-01-12 $3.51 $3.60 $3.51 $3.58 $3.39 224,302
2016-01-11 $3.65 $3.67 $3.62 $3.65 $3.45 341,333
2016-01-08 $3.62 $3.71 $3.62 $3.62 $3.43 171,104
2016-01-07 $3.65 $3.75 $3.62 $3.73 $3.53 164,123
2016-01-06 $3.70 $3.77 $3.70 $3.76 $3.55 59,780
2016-01-05 $3.76 $3.85 $3.76 $3.84 $3.63 88,154
2016-01-04 $3.72 $3.77 $3.72 $3.77 $3.56 288,827
2015-12-31 $3.86 $3.86 $3.77 $3.81 $3.60 118,088
2015-12-30 $3.76 $3.83 $3.76 $3.80 $3.60 86,702
2015-12-29 $3.79 $3.87 $3.79 $3.86 $3.65 110,425
2015-12-28 $3.84 $3.84 $3.73 $3.79 $3.59 242,180
2015-12-24 $3.87 $3.88 $3.76 $3.81 $3.61 81,937
2015-12-23 $3.75 $3.84 $3.75 $3.83 $3.62 194,138
2015-12-22 $3.73 $3.78 $3.72 $3.74 $3.54 225,154
2015-12-21 $3.79 $3.79 $3.72 $3.76 $3.55 238,918
2015-12-18 $3.70 $3.75 $3.69 $3.72 $3.52 174,873
2015-12-17 $3.90 $3.90 $3.76 $3.78 $3.58 220,137
2015-12-16 $3.75 $3.83 $3.75 $3.81 $3.61 249,388
2015-12-15 $3.66 $3.70 $3.62 $3.68 $3.48 325,954
2015-12-14 $3.68 $3.68 $3.61 $3.65 $3.45 539,188
2015-12-11 $3.70 $3.70 $3.64 $3.65 $3.45 220,726
2015-12-10 $3.75 $3.77 $3.71 $3.72 $3.52 232,656
2015-12-09 $3.76 $3.81 $3.71 $3.72 $3.52 1,568,232
2015-12-08 $3.67 $3.79 $3.67 $3.70 $3.50 240,855
2015-12-07 $3.90 $3.90 $3.76 $3.77 $3.57 175,353
2015-12-04 $3.73 $3.81 $3.72 $3.77 $3.57 138,071
2015-12-03 $3.75 $3.79 $3.72 $3.75 $3.55 84,302
2015-12-02 $3.80 $3.86 $3.77 $3.80 $3.60 233,743
2015-12-01 $3.78 $3.84 $3.78 $3.82 $3.62 122,247
2015-11-30 $3.77 $3.89 $3.77 $3.78 $3.58 125,432
2015-11-27 $3.90 $3.94 $3.84 $3.87 $3.66 58,808
2015-11-25 $3.84 $3.95 $3.84 $3.89 $3.68 106,351
2015-11-24 $3.88 $3.98 $3.87 $3.88 $3.67 184,419
2015-11-23 $3.91 $3.94 $3.87 $3.88 $3.67 101,301
2015-11-20 $3.91 $3.93 $3.88 $3.91 $3.70 85,560
2015-11-19 $3.96 $3.96 $3.90 $3.90 $3.69 61,292
2015-11-18 $3.88 $3.88 $3.83 $3.88 $3.67 65,112
2015-11-17 $3.85 $3.90 $3.85 $3.86 $3.65 178,648
2015-11-16 $3.83 $3.90 $3.83 $3.90 $3.69 140,778
2015-11-13 $3.92 $3.92 $3.81 $3.84 $3.63 132,842
2015-11-12 $4.01 $4.01 $3.95 $3.99 $3.78 86,370
2015-11-11 $4.09 $4.09 $3.97 $4.00 $3.79 132,392
2015-11-10 $4.05 $4.05 $3.98 $4.02 $3.80 98,176
2015-11-09 $3.99 $4.13 $3.98 $3.98 $3.77 111,695
2015-11-06 $3.93 $3.94 $3.90 $3.91 $3.70 39,959
2015-11-05 $3.91 $3.93 $3.87 $3.88 $3.67 100,739
2015-11-04 $3.83 $3.83 $3.78 $3.78 $3.58 117,073
2015-11-03 $3.79 $3.88 $3.79 $3.83 $3.62 171,570
2015-11-02 $3.84 $3.84 $3.80 $3.84 $3.63 111,219
2015-10-30 $3.83 $3.83 $3.78 $3.80 $3.60 116,432
2015-10-29 $3.80 $3.82 $3.78 $3.79 $3.59 73,914
2015-10-28 $3.82 $3.84 $3.79 $3.84 $3.63 51,196
2015-10-27 $3.81 $3.86 $3.81 $3.85 $3.64 56,436
2015-10-26 $3.91 $3.96 $3.91 $3.92 $3.71 88,827
2015-10-23 $3.88 $3.91 $3.88 $3.91 $3.70 44,347
2015-10-22 $3.85 $3.94 $3.85 $3.90 $3.69 71,491
2015-10-21 $3.95 $3.95 $3.81 $3.82 $3.62 58,522
2015-10-20 $3.71 $3.75 $3.70 $3.72 $3.52 90,263
2015-10-19 $3.80 $3.80 $3.69 $3.70 $3.50 122,618
2015-10-16 $3.74 $3.79 $3.74 $3.76 $3.56 130,187
2015-10-15 $3.76 $3.76 $3.69 $3.71 $3.52 81,113
2015-10-14 $3.70 $3.70 $3.63 $3.64 $3.45 85,789
2015-10-13 $3.74 $3.74 $3.67 $3.67 $3.47 85,335
2015-10-12 $3.90 $3.90 $3.80 $3.83 $3.62 116,472
2015-10-09 $3.83 $3.84 $3.80 $3.82 $3.61 102,124
2015-10-08 $3.78 $3.79 $3.73 $3.77 $3.57 498,015
2015-10-07 $3.78 $3.80 $3.74 $3.75 $3.55 6,846,613
2015-10-06 $3.74 $3.76 $3.70 $3.71 $3.51 1,723,873
2015-10-05 $3.75 $3.78 $3.74 $3.76 $3.56 136,876
2015-10-02 $3.70 $3.71 $3.60 $3.69 $3.49 143,556
2015-10-01 $3.69 $3.70 $3.64 $3.68 $3.48 101,982
2015-09-30 $3.59 $3.65 $3.59 $3.65 $3.45 128,214
2015-09-29 $3.53 $3.57 $3.49 $3.53 $3.34 332,095
2015-09-28 $3.68 $3.75 $3.60 $3.63 $3.44 152,781
2015-09-25 $3.89 $3.89 $3.75 $3.78 $3.52 58,490
2015-09-24 $3.63 $3.63 $3.49 $3.53 $3.29 44,061
2015-09-23 $3.72 $3.75 $3.67 $3.68 $3.43 43,352
2015-09-22 $3.71 $3.75 $3.65 $3.71 $3.46 166,779
2015-09-21 $3.75 $3.76 $3.72 $3.74 $3.49 63,454
2015-09-18 $3.82 $3.83 $3.75 $3.76 $3.51 143,674
2015-09-17 $3.93 $3.97 $3.91 $3.94 $3.68 58,109
2015-09-16 $3.86 $3.93 $3.86 $3.93 $3.67 240,376
2015-09-15 $3.92 $3.94 $3.87 $3.92 $3.66 460,131
2015-09-14 $3.95 $4.01 $3.88 $3.97 $3.70 45,663
2015-09-11 $3.98 $4.03 $3.93 $3.99 $3.72 78,731
2015-09-10 $3.95 $3.98 $3.93 $3.95 $3.68 107,750
2015-09-09 $3.93 $3.98 $3.89 $3.92 $3.66 77,780
2015-09-08 $3.85 $3.93 $3.85 $3.93 $3.67 85,379
2015-09-04 $3.77 $3.90 $3.77 $3.87 $3.61 63,226
2015-09-03 $3.97 $4.06 $3.92 $4.01 $3.74 87,312
2015-09-02 $4.05 $4.06 $4.00 $4.03 $3.76 85,452
2015-09-01 $4.06 $4.06 $3.99 $4.02 $3.75 106,339
2015-08-31 $4.12 $4.19 $4.09 $4.17 $3.89 59,487
2015-08-28 $4.15 $4.26 $4.15 $4.23 $3.95 82,424
2015-08-27 $4.18 $4.28 $4.12 $4.25 $3.96 101,968
2015-08-26 $4.03 $4.19 $4.03 $4.19 $3.91 74,894
2015-08-25 $4.09 $4.19 $4.02 $4.04 $3.76 156,099
2015-08-24 $3.96 $4.04 $3.84 $3.97 $3.70 138,445
2015-08-21 $4.33 $4.36 $4.23 $4.25 $3.96 60,924
2015-08-20 $4.47 $4.47 $4.40 $4.42 $4.12 39,315
2015-08-19 $4.55 $4.57 $4.51 $4.51 $4.21 48,204
2015-08-18 $4.55 $4.62 $4.55 $4.60 $4.29 60,217
2015-08-17 $4.62 $4.62 $4.57 $4.58 $4.27 43,527
2015-08-14 $4.62 $4.67 $4.58 $4.67 $4.36 43,979
2015-08-13 $4.59 $4.65 $4.57 $4.64 $4.33 46,141

Sumitomo Mitsui Trust Holdings Inc (SUTNY) News Headlines

Recent Sumitomo Mitsui Trust Holdings Inc (SUTNY) News
Similar Companies to Sumitomo Mitsui Trust Holdings Inc (SUTNY) 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.