Achieve Life Sciences Inc (ACHV) Exchange: NASDAQ

  1. Overview
  2. Achieve Life Sciences Inc (ACHV)

Data as of May 2, 2025

$2.57 ($0.12) 4.90%

Achieve Life Sciences Inc - Daily Information
Click for more stock information on Achieve Life Sciences Inc.
Daily Information Data
Date May 2, 2025
Open $2.49
Previous Close $2.57
High $2.64
Low $2.46
Adjusted Open $2.49
Previous Adjusted Close $2.57
Adjusted High $2.64
Adjusted Low $2.46

About Achieve Life Sciences Inc (ACHV)

Invest in Achieve Life Sciences Inc (ACHV)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Achieve Life Sciences Inc (ACHV)

Date Open High Low Close Adj.Close Volume
2025-05-02 $2.49 $2.64 $2.46 $2.57 $2.57 164,861
2025-05-01 $2.58 $2.60 $2.45 $2.45 $2.45 133,699
2025-04-30 $2.38 $2.63 $2.33 $2.60 $2.60 220,053
2025-04-29 $2.36 $2.47 $2.32 $2.42 $2.42 92,992
2025-04-28 $2.38 $2.48 $2.33 $2.38 $2.38 192,182
2025-04-25 $2.39 $2.48 $2.36 $2.36 $2.36 262,010
2025-04-24 $2.45 $2.49 $2.37 $2.40 $2.40 167,269
2025-04-23 $2.54 $2.63 $2.41 $2.43 $2.43 338,626
2025-04-22 $2.30 $2.50 $2.28 $2.48 $2.48 215,086
2025-04-21 $1.98 $2.27 $1.96 $2.25 $2.25 318,234
2025-04-17 $2.10 $2.14 $1.95 $1.99 $1.99 260,173
2025-04-16 $2.16 $2.23 $2.10 $2.11 $2.11 129,969
2025-04-15 $2.17 $2.23 $2.11 $2.16 $2.16 111,374
2025-04-14 $2.21 $2.28 $2.11 $2.17 $2.17 97,460
2025-04-11 $2.08 $2.23 $1.98 $2.18 $2.18 207,679
2025-04-10 $2.11 $2.16 $2.01 $2.09 $2.09 141,048
2025-04-09 $1.99 $2.20 $1.84 $2.14 $2.14 270,863
2025-04-08 $2.29 $2.35 $1.89 $1.98 $1.98 242,417
2025-04-07 $2.17 $2.45 $2.04 $2.23 $2.23 323,070
2025-04-04 $2.34 $2.45 $2.12 $2.18 $2.18 580,065
2025-04-03 $2.45 $2.53 $2.34 $2.42 $2.42 235,220
2025-04-02 $2.46 $2.59 $2.44 $2.55 $2.55 150,415
2025-04-01 $2.67 $2.75 $2.48 $2.51 $2.51 136,169
2025-03-31 $2.70 $2.80 $2.66 $2.67 $2.67 111,796
2025-03-28 $2.89 $2.89 $2.74 $2.78 $2.78 116,368
2025-03-27 $2.93 $2.97 $2.85 $2.90 $2.90 97,246
2025-03-26 $2.92 $2.99 $2.83 $2.92 $2.92 166,149
2025-03-25 $2.95 $2.95 $2.81 $2.86 $2.86 156,070
2025-03-24 $2.84 $2.98 $2.80 $2.97 $2.97 126,168
2025-03-21 $2.73 $2.91 $2.70 $2.81 $2.81 207,669
2025-03-20 $2.80 $3.06 $2.71 $2.75 $2.75 309,026
2025-03-19 $2.79 $2.80 $2.62 $2.67 $2.67 145,180
2025-03-18 $2.95 $2.96 $2.77 $2.78 $2.78 86,161
2025-03-17 $2.81 $2.97 $2.79 $2.91 $2.91 122,853
2025-03-14 $2.65 $2.78 $2.51 $2.76 $2.76 184,454
2025-03-13 $2.72 $2.74 $2.59 $2.65 $2.65 218,892
2025-03-12 $2.93 $2.96 $2.65 $2.65 $2.65 266,802
2025-03-11 $3.04 $3.04 $2.88 $2.92 $2.92 146,877
2025-03-10 $3.10 $3.14 $2.98 $3.06 $3.06 107,251
2025-03-07 $3.14 $3.23 $3.07 $3.14 $3.14 97,644
2025-03-06 $2.88 $3.16 $2.82 $3.14 $3.14 234,862
2025-03-05 $2.91 $2.94 $2.85 $2.88 $2.88 148,015
2025-03-04 $2.86 $3.05 $2.82 $2.91 $2.91 212,683
2025-03-03 $3.07 $3.07 $2.85 $2.85 $2.85 124,067
2025-02-28 $2.99 $3.08 $2.90 $3.07 $3.07 256,958
2025-02-27 $3.03 $3.13 $2.97 $2.97 $2.97 156,167
2025-02-26 $3.03 $3.10 $2.98 $3.03 $3.03 153,684
2025-02-25 $3.15 $3.15 $3.00 $3.02 $3.02 186,227
2025-02-24 $3.21 $3.21 $3.10 $3.13 $3.13 131,738
2025-02-21 $3.25 $3.25 $3.12 $3.17 $3.17 150,669
2025-02-20 $3.21 $3.26 $3.20 $3.22 $3.22 104,241
2025-02-19 $3.25 $3.32 $3.18 $3.21 $3.21 242,420
2025-02-18 $3.45 $3.47 $3.26 $3.29 $3.29 90,320
2025-02-14 $3.40 $3.59 $3.33 $3.42 $3.42 126,171
2025-02-13 $3.29 $3.40 $3.24 $3.39 $3.39 205,011
2025-02-12 $3.31 $3.31 $3.13 $3.29 $3.29 250,817
2025-02-11 $3.51 $3.79 $3.35 $3.37 $3.37 474,723
2025-02-10 $3.23 $3.54 $3.19 $3.53 $3.53 411,816
2025-02-07 $3.19 $3.23 $3.02 $3.05 $3.05 149,912
2025-02-06 $3.37 $3.44 $3.21 $3.21 $3.21 192,163
2025-02-05 $3.30 $3.46 $3.30 $3.37 $3.37 294,220
2025-02-04 $3.24 $3.39 $3.20 $3.31 $3.31 332,320
2025-02-03 $3.25 $3.39 $3.16 $3.26 $3.26 136,771
2025-01-31 $3.26 $3.39 $3.17 $3.27 $3.27 261,572
2025-01-30 $3.23 $3.35 $3.23 $3.24 $3.24 181,628
2025-01-29 $3.13 $3.38 $3.13 $3.22 $3.22 289,733
2025-01-28 $3.11 $3.24 $3.00 $3.11 $3.11 178,827
2025-01-27 $3.00 $3.24 $3.00 $3.11 $3.11 258,061
2025-01-24 $3.00 $3.05 $2.94 $2.98 $2.98 247,989
2025-01-23 $3.07 $3.24 $2.97 $3.00 $3.00 566,041
2025-01-22 $2.88 $3.16 $2.87 $3.07 $3.07 467,870
2025-01-21 $3.15 $3.23 $2.84 $2.85 $2.85 383,879
2025-01-17 $3.09 $3.14 $3.02 $3.09 $3.09 379,918
2025-01-16 $3.30 $3.30 $3.07 $3.07 $3.07 217,752
2025-01-15 $3.16 $3.34 $3.16 $3.28 $3.28 136,183
2025-01-14 $3.35 $3.35 $3.12 $3.15 $3.15 179,727
2025-01-13 $3.37 $3.48 $3.26 $3.32 $3.32 169,121
2025-01-10 $3.52 $3.53 $3.37 $3.38 $3.38 239,252
2025-01-08 $3.67 $3.83 $3.52 $3.52 $3.52 246,786
2025-01-07 $3.60 $3.86 $3.60 $3.73 $3.73 693,779
2025-01-06 $3.81 $3.83 $3.50 $3.55 $3.55 1,268,053
2025-01-03 $3.70 $3.77 $3.64 $3.70 $3.70 178,762
2025-01-02 $3.55 $3.76 $3.55 $3.69 $3.69 160,708
2024-12-31 $3.61 $3.61 $3.42 $3.52 $3.52 271,040
2024-12-30 $3.61 $3.68 $3.52 $3.61 $3.61 109,770
2024-12-27 $3.79 $3.79 $3.61 $3.64 $3.64 101,600
2024-12-26 $3.80 $3.83 $3.73 $3.80 $3.80 85,412
2024-12-24 $3.75 $3.83 $3.71 $3.79 $3.79 71,900
2024-12-23 $3.72 $3.84 $3.66 $3.78 $3.78 192,314
2024-12-20 $3.80 $3.96 $3.60 $3.69 $3.69 476,978
2024-12-19 $4.01 $4.19 $3.80 $3.82 $3.82 264,943
2024-12-18 $4.17 $4.21 $3.86 $4.00 $4.00 104,638
2024-12-17 $4.09 $4.18 $4.02 $4.16 $4.16 97,762
2024-12-16 $4.09 $4.17 $4.08 $4.13 $4.13 224,371
2024-12-13 $4.14 $4.20 $4.07 $4.10 $4.10 88,508
2024-12-12 $4.19 $4.31 $4.12 $4.14 $4.14 161,464
2024-12-11 $4.42 $4.42 $4.24 $4.24 $4.24 130,991
2024-12-10 $4.54 $4.66 $4.29 $4.38 $4.38 115,525
2024-12-09 $4.59 $4.65 $4.53 $4.56 $4.56 72,191
2024-12-06 $4.52 $4.60 $4.40 $4.52 $4.52 75,229
2024-12-05 $4.48 $4.53 $4.36 $4.49 $4.49 137,217
2024-12-04 $4.56 $4.63 $4.48 $4.53 $4.53 163,376
2024-12-03 $4.40 $4.60 $4.34 $4.56 $4.56 165,574
2024-12-02 $4.46 $4.50 $4.34 $4.38 $4.38 108,186
2024-11-29 $4.51 $4.51 $4.37 $4.41 $4.41 44,848
2024-11-27 $4.50 $4.57 $4.42 $4.49 $4.49 98,830
2024-11-26 $4.50 $4.60 $4.45 $4.48 $4.48 94,689
2024-11-25 $4.32 $4.54 $4.31 $4.51 $4.51 125,609
2024-11-22 $4.30 $4.34 $4.21 $4.29 $4.29 94,317
2024-11-21 $4.25 $4.37 $4.19 $4.33 $4.33 101,404
2024-11-20 $4.37 $4.38 $4.25 $4.31 $4.31 74,821
2024-11-19 $4.23 $4.46 $4.23 $4.34 $4.34 152,336
2024-11-18 $4.20 $4.24 $4.12 $4.16 $4.16 123,955
2024-11-15 $4.44 $4.44 $4.13 $4.25 $4.25 196,823
2024-11-14 $4.66 $4.75 $4.39 $4.39 $4.39 155,659
2024-11-13 $4.71 $4.71 $4.52 $4.53 $4.53 155,238
2024-11-12 $4.55 $4.71 $4.50 $4.65 $4.65 159,533
2024-11-11 $4.66 $4.67 $4.45 $4.47 $4.47 149,868
2024-11-08 $4.73 $4.80 $4.32 $4.63 $4.63 295,751
2024-11-07 $5.10 $5.15 $4.89 $5.00 $5.00 115,947
2024-11-06 $5.06 $5.31 $4.98 $5.12 $5.12 235,875
2024-11-05 $4.73 $4.85 $4.68 $4.85 $4.85 45,365
2024-11-04 $4.69 $4.84 $4.67 $4.74 $4.74 52,919
2024-11-01 $4.65 $4.71 $4.64 $4.71 $4.71 53,437
2024-10-31 $4.72 $4.76 $4.60 $4.68 $4.68 109,371
2024-10-30 $4.71 $4.79 $4.70 $4.73 $4.73 55,390
2024-10-29 $4.84 $4.84 $4.68 $4.72 $4.72 49,205
2024-10-28 $4.79 $4.90 $4.76 $4.84 $4.84 36,617
2024-10-25 $4.71 $4.81 $4.71 $4.71 $4.71 48,837
2024-10-24 $4.77 $4.95 $4.66 $4.69 $4.69 52,727
2024-10-23 $4.87 $5.02 $4.71 $4.79 $4.79 167,282
2024-10-22 $4.95 $4.98 $4.78 $4.89 $4.89 59,871
2024-10-21 $5.01 $5.08 $4.94 $4.98 $4.98 47,258
2024-10-18 $5.06 $5.13 $5.06 $5.08 $5.08 80,773
2024-10-17 $5.04 $5.10 $4.98 $5.05 $5.05 99,356
2024-10-16 $5.03 $5.19 $4.91 $5.00 $5.00 115,304
2024-10-15 $4.99 $5.04 $4.85 $5.01 $5.01 146,704
2024-10-14 $5.00 $5.02 $4.94 $4.99 $4.99 65,604
2024-10-11 $4.90 $5.01 $4.90 $5.00 $5.00 100,205
2024-10-10 $5.04 $5.12 $4.87 $4.95 $4.95 85,942
2024-10-09 $5.24 $5.26 $5.11 $5.12 $5.12 58,058
2024-10-08 $5.14 $5.28 $5.08 $5.27 $5.27 74,700
2024-10-07 $5.02 $5.20 $5.02 $5.14 $5.14 159,909
2024-10-04 $5.04 $5.12 $4.96 $5.02 $5.02 98,175
2024-10-03 $4.98 $5.27 $4.96 $5.03 $5.03 150,724
2024-10-02 $4.91 $5.00 $4.75 $4.98 $4.98 213,894
2024-10-01 $4.71 $5.00 $4.66 $4.80 $4.80 191,271
2024-09-30 $4.68 $4.78 $4.61 $4.74 $4.74 114,756
2024-09-27 $4.65 $4.90 $4.64 $4.77 $4.77 260,727
2024-09-26 $4.44 $4.52 $4.40 $4.44 $4.44 85,389
2024-09-25 $4.32 $4.38 $4.29 $4.38 $4.38 58,358
2024-09-24 $4.39 $4.43 $4.30 $4.34 $4.34 69,427
2024-09-23 $4.65 $4.65 $4.38 $4.38 $4.38 63,989
2024-09-20 $4.53 $4.63 $4.50 $4.60 $4.60 233,210
2024-09-19 $4.52 $4.57 $4.44 $4.56 $4.56 59,414
2024-09-18 $4.52 $4.53 $4.32 $4.40 $4.40 72,296
2024-09-17 $4.45 $4.57 $4.42 $4.48 $4.48 80,135
2024-09-16 $4.60 $4.64 $4.41 $4.43 $4.43 96,036
2024-09-13 $4.41 $4.54 $4.41 $4.53 $4.53 77,591
2024-09-12 $4.31 $4.38 $4.28 $4.35 $4.35 49,467
2024-09-11 $4.28 $4.30 $4.20 $4.28 $4.28 37,338
2024-09-10 $4.26 $4.33 $4.20 $4.30 $4.30 43,044
2024-09-09 $4.20 $4.31 $4.17 $4.29 $4.29 66,231
2024-09-06 $4.17 $4.25 $4.10 $4.17 $4.17 57,117
2024-09-05 $4.26 $4.28 $4.10 $4.16 $4.16 182,662
2024-09-04 $4.32 $4.32 $4.19 $4.25 $4.25 122,002
2024-09-03 $4.36 $4.44 $4.29 $4.33 $4.33 117,608
2024-08-30 $4.50 $4.60 $4.23 $4.39 $4.39 159,324
2024-08-29 $4.53 $4.57 $4.42 $4.43 $4.43 73,326
2024-08-28 $4.55 $4.63 $4.46 $4.51 $4.51 61,261
2024-08-27 $4.51 $4.74 $4.51 $4.56 $4.56 98,290
2024-08-26 $4.57 $4.60 $4.47 $4.58 $4.58 149,625
2024-08-23 $4.43 $4.60 $4.43 $4.51 $4.51 84,464
2024-08-22 $4.45 $4.50 $4.37 $4.41 $4.41 51,032
2024-08-21 $4.45 $4.48 $4.35 $4.44 $4.44 93,673
2024-08-20 $4.61 $4.61 $4.35 $4.41 $4.41 83,980
2024-08-19 $4.53 $4.66 $4.52 $4.63 $4.63 91,966
2024-08-16 $4.39 $4.53 $4.38 $4.50 $4.50 57,403
2024-08-15 $4.49 $4.52 $4.40 $4.45 $4.45 77,689
2024-08-14 $4.30 $4.49 $4.28 $4.38 $4.38 79,106
2024-08-13 $4.40 $4.52 $4.30 $4.36 $4.36 123,004
2024-08-12 $4.35 $4.40 $4.25 $4.34 $4.34 65,399
2024-08-09 $4.51 $4.51 $4.27 $4.28 $4.28 157,550
2024-08-08 $4.45 $4.52 $4.37 $4.51 $4.51 102,727
2024-08-07 $4.63 $4.73 $4.39 $4.41 $4.41 204,097
2024-08-06 $4.48 $4.69 $4.44 $4.59 $4.59 110,990
2024-08-05 $4.56 $4.63 $4.46 $4.47 $4.47 275,525
2024-08-02 $4.80 $4.85 $4.64 $4.66 $4.66 132,736
2024-08-01 $4.92 $5.03 $4.73 $4.77 $4.77 115,451
2024-07-31 $5.00 $5.15 $4.80 $4.98 $4.98 329,158
2024-07-30 $4.86 $5.01 $4.86 $4.93 $4.93 173,267
2024-07-29 $5.00 $5.05 $4.80 $4.93 $4.93 72,790
2024-07-26 $4.99 $5.00 $4.80 $4.93 $4.93 62,321
2024-07-25 $4.85 $5.10 $4.64 $4.89 $4.89 149,966
2024-07-24 $5.07 $5.15 $4.86 $4.91 $4.91 160,228
2024-07-23 $4.81 $5.27 $4.81 $5.14 $5.14 609,268
2024-07-22 $4.68 $4.84 $4.57 $4.83 $4.83 89,409
2024-07-19 $4.78 $4.78 $4.59 $4.63 $4.63 118,030
2024-07-18 $4.88 $4.93 $4.73 $4.76 $4.76 111,759
2024-07-17 $4.79 $4.95 $4.75 $4.86 $4.86 146,383
2024-07-16 $4.98 $4.99 $4.78 $4.85 $4.85 152,951
2024-07-15 $4.88 $5.02 $4.84 $4.95 $4.95 124,411
2024-07-12 $4.88 $4.96 $4.78 $4.83 $4.83 174,046
2024-07-11 $4.77 $4.86 $4.74 $4.84 $4.84 99,844
2024-07-10 $4.64 $4.74 $4.60 $4.71 $4.71 96,640
2024-07-09 $4.58 $4.67 $4.53 $4.63 $4.63 93,401
2024-07-08 $4.54 $4.67 $4.48 $4.58 $4.58 190,647
2024-07-05 $4.51 $4.56 $4.44 $4.54 $4.54 156,886
2024-07-03 $4.59 $4.64 $4.48 $4.51 $4.51 120,883
2024-07-02 $4.71 $4.76 $4.58 $4.59 $4.59 153,824
2024-07-01 $4.65 $4.91 $4.61 $4.78 $4.78 505,423
2024-06-28 $4.60 $4.82 $4.53 $4.70 $4.70 4,684,483
2024-06-27 $4.77 $5.01 $4.64 $4.64 $4.64 336,744
2024-06-26 $4.62 $4.84 $4.54 $4.76 $4.76 263,291
2024-06-25 $4.70 $4.78 $4.63 $4.64 $4.64 203,117
2024-06-24 $4.91 $5.01 $4.71 $4.73 $4.73 212,749
2024-06-21 $4.67 $5.02 $4.63 $4.97 $4.97 963,645
2024-06-20 $4.72 $4.84 $4.67 $4.69 $4.69 135,085
2024-06-18 $4.96 $4.97 $4.76 $4.78 $4.78 171,371
2024-06-17 $4.89 $5.10 $4.89 $4.98 $4.98 111,424
2024-06-14 $5.06 $5.07 $4.80 $4.90 $4.90 309,832
2024-06-13 $5.21 $5.28 $5.01 $5.09 $5.09 150,699
2024-06-12 $5.23 $5.36 $5.18 $5.22 $5.22 134,624
2024-06-11 $5.32 $5.38 $5.23 $5.26 $5.26 164,367
2024-06-10 $5.36 $5.38 $5.25 $5.35 $5.35 111,199
2024-06-07 $5.28 $5.48 $5.25 $5.32 $5.32 89,102
2024-06-06 $5.27 $5.49 $5.24 $5.33 $5.33 117,352
2024-06-05 $5.45 $5.45 $5.17 $5.35 $5.35 152,720
2024-06-04 $5.15 $5.58 $5.15 $5.50 $5.50 204,092
2024-06-03 $5.32 $5.42 $5.21 $5.21 $5.21 174,850
2024-05-31 $5.32 $5.35 $5.12 $5.22 $5.22 166,486
2024-05-30 $5.40 $5.44 $5.23 $5.30 $5.30 196,845
2024-05-29 $5.32 $5.59 $5.30 $5.34 $5.34 171,403
2024-05-28 $5.36 $5.52 $5.26 $5.36 $5.36 198,091
2024-05-24 $5.47 $5.58 $5.35 $5.41 $5.41 163,176
2024-05-23 $5.14 $5.47 $5.13 $5.41 $5.41 108,308
2024-05-22 $5.16 $5.22 $5.10 $5.15 $5.15 52,887
2024-05-21 $5.06 $5.36 $5.06 $5.15 $5.15 96,508
2024-05-20 $4.93 $5.09 $4.80 $5.06 $5.06 57,303
2024-05-17 $5.01 $5.08 $4.91 $5.00 $5.00 108,758
2024-05-16 $5.31 $5.36 $5.06 $5.07 $5.07 156,649
2024-05-15 $5.09 $5.35 $5.07 $5.21 $5.21 233,525
2024-05-14 $4.84 $5.08 $4.84 $5.01 $5.01 208,576
2024-05-13 $4.68 $4.88 $4.64 $4.81 $4.81 185,238
2024-05-10 $4.65 $4.68 $4.37 $4.61 $4.61 157,203
2024-05-09 $4.77 $4.78 $4.53 $4.53 $4.53 93,720
2024-05-08 $4.65 $4.78 $4.63 $4.71 $4.71 40,931
2024-05-07 $4.57 $4.76 $4.56 $4.73 $4.73 93,074
2024-05-06 $4.73 $4.81 $4.50 $4.57 $4.57 140,129
2024-05-03 $4.73 $4.80 $4.62 $4.74 $4.74 76,066
2024-05-02 $4.52 $4.69 $4.36 $4.69 $4.69 41,603
2024-05-01 $4.43 $4.76 $4.43 $4.52 $4.52 456,397
2024-04-30 $4.53 $4.60 $4.38 $4.39 $4.39 64,290
2024-04-29 $4.61 $4.63 $4.54 $4.57 $4.57 35,446
2024-04-26 $4.57 $4.64 $4.48 $4.61 $4.61 57,002
2024-04-25 $4.47 $4.66 $4.43 $4.58 $4.58 56,633
2024-04-24 $4.52 $4.54 $4.45 $4.54 $4.54 31,736
2024-04-23 $4.42 $4.59 $4.35 $4.50 $4.50 51,613
2024-04-22 $4.57 $4.58 $4.35 $4.41 $4.41 82,081
2024-04-19 $4.55 $4.62 $4.43 $4.51 $4.51 35,387
2024-04-18 $4.59 $4.65 $4.39 $4.57 $4.57 77,779
2024-04-17 $4.53 $4.59 $4.45 $4.57 $4.57 53,175
2024-04-16 $4.50 $4.58 $4.37 $4.38 $4.38 63,224
2024-04-15 $4.34 $4.48 $4.20 $4.45 $4.45 114,653
2024-04-12 $4.33 $4.39 $4.26 $4.35 $4.35 39,852
2024-04-11 $4.37 $4.47 $4.32 $4.39 $4.39 35,813
2024-04-10 $4.26 $4.40 $4.26 $4.38 $4.38 53,969
2024-04-09 $4.35 $4.43 $4.27 $4.36 $4.36 45,476
2024-04-08 $4.44 $4.44 $4.33 $4.36 $4.36 71,613
2024-04-05 $4.41 $4.53 $4.40 $4.46 $4.46 109,156
2024-04-04 $4.66 $4.70 $4.46 $4.48 $4.48 72,946
2024-04-03 $4.43 $4.59 $4.43 $4.59 $4.59 94,754
2024-04-02 $4.55 $4.58 $4.35 $4.48 $4.48 53,579
2024-04-01 $4.64 $4.69 $4.02 $4.58 $4.58 127,509
2024-03-28 $4.49 $4.68 $4.38 $4.55 $4.55 126,802
2024-03-27 $4.66 $4.66 $4.47 $4.52 $4.52 89,869
2024-03-26 $4.76 $4.79 $4.54 $4.66 $4.66 70,140
2024-03-25 $4.60 $4.81 $4.51 $4.67 $4.67 91,377
2024-03-22 $4.60 $4.63 $4.52 $4.60 $4.60 46,633
2024-03-21 $4.60 $4.69 $4.51 $4.60 $4.60 74,445
2024-03-20 $4.60 $4.67 $4.51 $4.66 $4.66 78,872
2024-03-19 $4.60 $4.62 $4.49 $4.56 $4.56 68,972
2024-03-18 $4.57 $4.69 $4.49 $4.60 $4.60 89,396
2024-03-15 $4.52 $4.59 $4.35 $4.59 $4.59 718,742
2024-03-14 $4.41 $4.69 $4.36 $4.46 $4.46 87,839
2024-03-13 $4.35 $4.46 $4.35 $4.42 $4.42 50,990
2024-03-12 $4.35 $4.46 $4.32 $4.35 $4.35 248,904
2024-03-11 $4.32 $4.40 $4.27 $4.35 $4.35 58,125
2024-03-08 $4.42 $4.48 $4.37 $4.39 $4.39 68,539
2024-03-07 $4.50 $4.50 $4.27 $4.38 $4.38 107,362
2024-03-06 $4.40 $4.47 $4.30 $4.43 $4.43 55,664
2024-03-05 $4.40 $4.44 $4.33 $4.39 $4.39 83,941
2024-03-04 $4.41 $4.48 $4.28 $4.42 $4.42 903,407
2024-03-01 $4.05 $4.44 $3.93 $4.42 $4.42 177,944
2024-02-29 $4.25 $4.39 $3.89 $4.05 $4.05 439,600
2024-02-28 $4.49 $4.50 $4.13 $4.46 $4.46 40,534
2024-02-27 $4.08 $4.54 $4.08 $4.50 $4.50 99,601
2024-02-26 $3.94 $4.09 $3.91 $4.09 $4.09 36,791
2024-02-23 $3.83 $3.97 $3.83 $3.96 $3.96 23,494
2024-02-22 $4.00 $4.00 $3.82 $3.82 $3.82 45,597
2024-02-21 $4.01 $4.20 $3.88 $4.00 $4.00 26,115
2024-02-20 $4.21 $4.28 $4.00 $4.01 $4.01 57,919
2024-02-16 $4.45 $4.62 $4.30 $4.32 $4.32 62,782
2024-02-15 $4.40 $4.57 $4.35 $4.43 $4.43 20,361
2024-02-14 $4.39 $4.47 $4.32 $4.39 $4.39 30,548
2024-02-13 $4.59 $4.67 $4.47 $4.47 $4.47 13,497
2024-02-12 $4.66 $4.80 $4.50 $4.67 $4.67 36,532
2024-02-09 $4.55 $4.55 $4.40 $4.50 $4.50 17,415
2024-02-08 $4.45 $4.55 $4.33 $4.37 $4.37 13,024
2024-02-07 $4.50 $4.50 $4.34 $4.39 $4.39 19,020
2024-02-06 $4.77 $4.77 $4.40 $4.50 $4.50 51,607
2024-02-05 $4.80 $4.80 $4.35 $4.35 $4.35 51,159
2024-02-02 $4.91 $5.00 $4.76 $4.85 $4.85 34,104
2024-02-01 $4.90 $5.07 $4.75 $5.00 $5.00 60,308
2024-01-31 $4.99 $5.06 $4.90 $4.93 $4.93 19,483
2024-01-30 $5.00 $5.41 $4.88 $4.97 $4.97 41,679
2024-01-29 $5.01 $5.11 $4.90 $5.08 $5.08 51,905
2024-01-26 $5.21 $5.30 $4.90 $5.00 $5.00 73,192
2024-01-25 $4.74 $5.19 $4.41 $5.14 $5.14 184,865
2024-01-24 $4.79 $4.79 $4.50 $4.55 $4.55 33,501
2024-01-23 $4.54 $4.80 $4.44 $4.63 $4.63 35,460
2024-01-22 $4.52 $4.60 $4.34 $4.55 $4.55 336,071
2024-01-19 $4.26 $4.58 $4.26 $4.52 $4.52 44,097
2024-01-18 $4.34 $4.37 $4.22 $4.30 $4.30 21,644
2024-01-17 $4.25 $4.34 $4.19 $4.32 $4.32 31,169
2024-01-16 $4.32 $4.39 $4.10 $4.25 $4.25 34,602
2024-01-12 $4.22 $4.30 $4.19 $4.29 $4.29 23,990
2024-01-11 $4.21 $4.21 $4.09 $4.16 $4.16 13,265
2024-01-10 $4.26 $4.34 $4.12 $4.21 $4.21 15,855
2024-01-09 $4.13 $4.28 $4.07 $4.25 $4.25 19,808
2024-01-08 $3.95 $4.19 $3.92 $4.19 $4.19 12,447
2024-01-05 $4.09 $4.11 $3.75 $3.88 $3.88 60,722
2024-01-04 $4.15 $4.17 $4.04 $4.07 $4.07 18,925
2024-01-03 $4.10 $4.18 $3.86 $4.17 $4.17 40,945
2024-01-02 $4.20 $4.26 $3.99 $4.17 $4.17 64,228
2023-12-29 $4.17 $4.26 $4.00 $4.12 $4.12 70,734
2023-12-28 $4.15 $4.25 $4.07 $4.16 $4.16 59,363
2023-12-27 $4.05 $4.24 $4.01 $4.11 $4.11 48,721
2023-12-26 $3.72 $4.39 $3.65 $4.04 $4.04 154,829
2023-12-22 $3.42 $3.69 $3.41 $3.67 $3.67 103,996
2023-12-21 $3.39 $3.50 $3.20 $3.46 $3.46 103,177
2023-12-20 $3.45 $3.52 $3.25 $3.39 $3.39 126,788
2023-12-19 $3.30 $3.48 $3.25 $3.45 $3.45 136,730
2023-12-18 $3.13 $3.35 $3.10 $3.31 $3.31 100,431
2023-12-15 $3.25 $3.30 $3.12 $3.18 $3.18 134,327
2023-12-14 $3.26 $3.40 $3.21 $3.28 $3.28 167,558
2023-12-13 $3.17 $3.38 $3.17 $3.32 $3.32 331,740
2023-12-12 $3.89 $3.90 $3.03 $3.15 $3.15 1,721,099
2023-12-11 $5.43 $5.52 $5.29 $5.45 $5.45 35,402
2023-12-08 $5.50 $5.60 $5.36 $5.51 $5.51 30,328
2023-12-07 $5.50 $5.62 $5.41 $5.56 $5.56 11,713
2023-12-06 $5.45 $5.66 $5.39 $5.50 $5.50 17,414
2023-12-05 $5.80 $5.80 $5.31 $5.49 $5.49 54,858
2023-12-04 $5.90 $5.96 $5.76 $5.76 $5.76 51,354
2023-12-01 $5.80 $5.90 $5.75 $5.84 $5.84 30,053
2023-11-30 $5.70 $5.87 $5.70 $5.79 $5.79 9,395
2023-11-29 $5.71 $5.86 $5.71 $5.72 $5.72 24,213
2023-11-28 $5.51 $5.98 $5.51 $5.86 $5.86 38,784
2023-11-27 $5.31 $5.86 $5.25 $5.69 $5.69 67,744
2023-11-24 $5.17 $5.44 $5.13 $5.44 $5.44 8,110
2023-11-22 $5.42 $5.48 $5.07 $5.16 $5.16 14,266
2023-11-21 $5.46 $5.51 $5.17 $5.27 $5.27 17,686
2023-11-20 $5.31 $5.51 $5.07 $5.51 $5.51 46,147
2023-11-17 $5.19 $5.30 $4.90 $5.30 $5.30 46,640
2023-11-16 $4.89 $5.22 $4.61 $5.14 $5.14 81,352
2023-11-15 $4.60 $4.99 $4.55 $4.86 $4.86 61,145
2023-11-14 $4.30 $4.64 $4.19 $4.50 $4.50 102,919
2023-11-13 $4.20 $4.28 $4.11 $4.20 $4.20 62,159
2023-11-10 $4.21 $4.36 $4.07 $4.11 $4.11 36,213
2023-11-09 $4.29 $4.30 $4.05 $4.19 $4.19 29,538
2023-11-08 $4.22 $4.34 $3.90 $4.30 $4.30 31,307
2023-11-07 $4.30 $4.42 $4.16 $4.16 $4.16 18,947
2023-11-06 $4.24 $4.49 $4.15 $4.18 $4.18 47,145
2023-11-03 $4.25 $4.35 $4.18 $4.28 $4.28 21,795
2023-11-02 $4.25 $4.40 $4.23 $4.30 $4.30 21,178
2023-11-01 $3.93 $4.30 $3.93 $4.27 $4.27 10,036
2023-10-31 $4.00 $4.02 $3.91 $4.02 $4.02 7,095
2023-10-30 $3.97 $3.99 $3.82 $3.98 $3.98 18,991
2023-10-27 $3.96 $4.00 $3.86 $3.92 $3.92 35,188
2023-10-26 $3.99 $4.05 $3.95 $4.02 $4.02 29,200
2023-10-25 $3.95 $4.05 $3.91 $4.04 $4.04 22,675
2023-10-24 $3.89 $4.04 $3.83 $4.00 $4.00 14,249
2023-10-23 $3.86 $4.10 $3.71 $3.86 $3.86 24,695
2023-10-20 $3.76 $4.10 $3.64 $4.00 $4.00 54,373
2023-10-19 $3.70 $3.74 $3.61 $3.65 $3.65 27,452
2023-10-18 $3.85 $3.93 $3.66 $3.75 $3.75 24,059
2023-10-17 $3.73 $3.95 $3.73 $3.89 $3.89 35,231
2023-10-16 $3.63 $3.88 $3.63 $3.78 $3.78 59,414
2023-10-13 $3.70 $3.82 $3.65 $3.72 $3.72 38,652
2023-10-12 $3.77 $3.78 $3.66 $3.75 $3.75 32,210
2023-10-11 $3.70 $3.88 $3.66 $3.71 $3.71 58,441
2023-10-10 $3.98 $3.98 $3.50 $3.74 $3.74 101,941
2023-10-09 $3.95 $4.01 $3.86 $3.98 $3.98 27,013
2023-10-06 $3.97 $4.09 $3.87 $4.03 $4.03 23,918
2023-10-05 $4.07 $4.09 $4.00 $4.00 $4.00 34,958
2023-10-04 $4.25 $4.30 $3.90 $4.07 $4.07 45,713
2023-10-03 $4.23 $4.29 $4.16 $4.29 $4.29 46,040
2023-10-02 $4.40 $4.40 $4.17 $4.25 $4.25 31,088
2023-09-29 $4.28 $4.44 $4.21 $4.30 $4.30 49,478
2023-09-28 $4.30 $4.40 $4.20 $4.30 $4.30 23,613
2023-09-27 $4.41 $4.41 $4.26 $4.30 $4.30 38,875
2023-09-26 $4.40 $4.46 $4.28 $4.43 $4.43 39,348
2023-09-25 $4.27 $4.49 $4.20 $4.49 $4.49 49,156
2023-09-22 $4.37 $4.37 $4.21 $4.36 $4.36 44,796
2023-09-21 $4.41 $4.47 $4.35 $4.40 $4.40 37,209
2023-09-20 $4.37 $4.56 $4.35 $4.41 $4.41 26,881
2023-09-19 $4.52 $4.59 $4.40 $4.40 $4.40 30,341
2023-09-18 $4.64 $4.70 $4.48 $4.54 $4.54 47,922
2023-09-15 $4.67 $4.81 $4.53 $4.64 $4.64 116,329
2023-09-14 $4.85 $4.89 $4.61 $4.66 $4.66 37,080
2023-09-13 $4.88 $4.95 $4.78 $4.86 $4.86 29,883
2023-09-12 $4.95 $5.10 $4.86 $4.86 $4.86 30,162
2023-09-11 $4.80 $5.18 $4.80 $4.93 $4.93 32,489
2023-09-08 $4.81 $4.88 $4.76 $4.76 $4.76 33,107
2023-09-07 $5.07 $5.15 $4.85 $4.88 $4.88 32,916
2023-09-06 $5.49 $5.49 $5.09 $5.15 $5.15 43,428
2023-09-05 $5.37 $5.52 $4.88 $5.43 $5.43 110,385
2023-09-01 $4.98 $5.36 $4.88 $5.18 $5.18 58,787
2023-08-31 $4.83 $5.03 $4.83 $4.96 $4.96 46,150
2023-08-30 $4.75 $5.02 $4.72 $4.88 $4.88 41,035
2023-08-29 $4.52 $4.81 $4.45 $4.74 $4.74 49,258
2023-08-28 $4.65 $4.65 $4.45 $4.55 $4.55 79,702
2023-08-25 $4.74 $4.75 $4.56 $4.64 $4.64 59,449
2023-08-24 $4.93 $4.93 $4.66 $4.67 $4.67 29,959
2023-08-23 $4.86 $4.89 $4.79 $4.83 $4.83 30,053
2023-08-22 $4.89 $4.96 $4.80 $4.89 $4.89 26,067
2023-08-21 $5.00 $5.20 $4.88 $4.88 $4.88 83,144
2023-08-18 $4.91 $5.00 $4.86 $4.90 $4.90 23,203
2023-08-17 $5.11 $5.11 $4.94 $5.00 $5.00 44,996
2023-08-16 $5.08 $5.23 $4.86 $4.96 $4.96 131,294
2023-08-15 $5.26 $5.29 $5.11 $5.19 $5.19 39,803
2023-08-14 $5.34 $5.42 $5.18 $5.35 $5.35 32,456
2023-08-11 $5.38 $5.38 $5.27 $5.31 $5.31 33,672
2023-08-10 $5.35 $5.45 $5.24 $5.37 $5.37 62,573
2023-08-09 $5.42 $5.52 $5.30 $5.32 $5.32 27,283
2023-08-08 $5.36 $5.49 $5.35 $5.42 $5.42 40,826
2023-08-07 $5.41 $5.47 $5.28 $5.40 $5.40 53,149
2023-08-04 $5.53 $5.56 $5.28 $5.41 $5.41 33,593
2023-08-03 $5.50 $5.56 $5.37 $5.41 $5.41 19,213
2023-08-02 $5.56 $5.67 $5.47 $5.57 $5.57 36,316
2023-08-01 $5.66 $5.70 $5.42 $5.63 $5.63 53,016
2023-07-31 $5.63 $5.73 $5.48 $5.60 $5.60 48,395
2023-07-28 $5.38 $5.77 $5.38 $5.60 $5.60 62,536
2023-07-27 $5.68 $5.75 $5.32 $5.36 $5.36 63,516
2023-07-26 $5.35 $5.89 $5.30 $5.68 $5.68 91,161
2023-07-25 $5.25 $5.53 $5.25 $5.37 $5.37 32,726
2023-07-24 $5.43 $5.49 $5.23 $5.26 $5.26 29,095
2023-07-21 $5.29 $5.66 $5.29 $5.44 $5.44 51,963
2023-07-20 $5.21 $5.52 $5.21 $5.30 $5.30 21,362
2023-07-19 $5.52 $5.52 $5.22 $5.28 $5.28 40,510
2023-07-18 $5.55 $5.57 $5.44 $5.52 $5.52 10,530
2023-07-17 $5.32 $5.70 $5.30 $5.57 $5.57 51,706
2023-07-14 $5.70 $5.71 $5.31 $5.32 $5.32 64,943
2023-07-13 $5.62 $5.76 $5.45 $5.70 $5.70 47,099
2023-07-12 $5.45 $5.65 $5.25 $5.55 $5.55 123,308
2023-07-11 $5.20 $5.54 $5.15 $5.24 $5.24 158,490
2023-07-10 $5.08 $5.20 $5.01 $5.12 $5.12 58,038
2023-07-07 $4.88 $5.19 $4.88 $5.07 $5.07 46,208
2023-07-06 $5.10 $5.11 $4.83 $4.88 $4.88 97,209
2023-07-05 $5.00 $5.22 $4.99 $5.10 $5.10 41,686
2023-07-03 $5.20 $5.26 $5.04 $5.04 $5.04 19,967
2023-06-30 $5.03 $5.24 $4.96 $5.19 $5.19 102,712
2023-06-29 $5.42 $5.55 $4.95 $5.01 $5.01 311,242
2023-06-28 $5.60 $5.70 $5.40 $5.40 $5.40 73,480
2023-06-27 $5.57 $5.65 $5.47 $5.59 $5.59 68,117
2023-06-26 $5.88 $5.93 $5.34 $5.56 $5.56 148,215
2023-06-23 $5.86 $5.94 $5.74 $5.91 $5.91 33,924
2023-06-22 $6.13 $6.15 $5.83 $5.86 $5.86 41,909
2023-06-21 $5.73 $6.18 $5.72 $6.13 $6.13 94,276
2023-06-20 $5.80 $5.93 $5.73 $5.73 $5.73 113,656
2023-06-16 $5.95 $5.96 $5.60 $5.81 $5.81 230,782
2023-06-15 $6.17 $6.25 $5.88 $5.90 $5.90 175,849
2023-06-14 $6.02 $6.40 $5.99 $6.30 $6.30 154,300
2023-06-13 $5.93 $6.04 $5.90 $5.98 $5.98 71,907
2023-06-12 $6.21 $6.21 $5.85 $5.90 $5.90 76,008
2023-06-09 $5.96 $6.48 $5.86 $5.95 $5.95 117,181
2023-06-08 $6.03 $6.17 $5.83 $5.91 $5.91 101,198
2023-06-07 $6.33 $6.48 $5.95 $6.00 $6.00 205,843
2023-06-06 $6.45 $6.57 $6.18 $6.28 $6.28 114,029
2023-06-05 $6.75 $6.87 $6.37 $6.45 $6.45 86,822
2023-06-02 $6.63 $6.89 $6.54 $6.74 $6.74 144,577
2023-06-01 $6.24 $6.57 $6.19 $6.46 $6.46 105,546
2023-05-31 $6.21 $6.34 $6.10 $6.20 $6.20 144,190
2023-05-30 $6.40 $6.43 $6.02 $6.24 $6.24 165,007
2023-05-26 $5.71 $6.50 $5.70 $6.28 $6.28 407,284
2023-05-25 $6.00 $6.50 $5.60 $5.65 $5.65 753,279
2023-05-24 $6.21 $6.21 $5.75 $6.02 $6.02 340,077
2023-05-23 $7.80 $7.80 $6.00 $6.21 $6.21 1,529,396
2023-05-22 $7.22 $8.37 $7.22 $8.15 $8.15 140,561
2023-05-19 $7.27 $7.48 $7.19 $7.22 $7.22 73,061
2023-05-18 $7.71 $7.79 $6.76 $7.15 $7.15 205,966
2023-05-17 $7.88 $7.94 $7.61 $7.65 $7.65 107,796
2023-05-16 $7.84 $7.90 $7.47 $7.90 $7.90 147,588
2023-05-15 $8.19 $8.69 $7.73 $7.84 $7.84 154,747
2023-05-12 $9.00 $9.18 $8.15 $8.22 $8.22 133,629
2023-05-11 $9.98 $10.30 $8.86 $8.88 $8.88 211,116
2023-05-10 $8.97 $10.00 $8.97 $9.93 $9.93 432,728
2023-05-09 $8.61 $8.88 $8.60 $8.81 $8.81 80,609
2023-05-08 $8.74 $8.85 $8.48 $8.74 $8.74 88,077
2023-05-05 $8.56 $8.72 $8.44 $8.71 $8.71 69,217
2023-05-04 $8.67 $8.73 $8.27 $8.47 $8.47 118,492
2023-05-03 $8.79 $8.85 $8.40 $8.63 $8.63 145,583
2023-05-02 $8.63 $8.82 $8.50 $8.73 $8.73 145,142
2023-05-01 $8.59 $8.74 $8.21 $8.59 $8.59 127,671
2023-04-28 $8.18 $8.45 $8.10 $8.33 $8.33 71,052
2023-04-27 $8.15 $8.40 $8.15 $8.29 $8.29 83,584
2023-04-26 $7.93 $8.49 $7.93 $8.14 $8.14 125,904
2023-04-25 $8.11 $8.12 $7.87 $8.02 $8.02 73,222
2023-04-24 $7.94 $8.25 $7.71 $8.08 $8.08 166,496
2023-04-21 $6.94 $8.19 $6.70 $8.05 $8.05 492,334
2023-04-20 $7.32 $7.40 $5.92 $6.80 $6.80 336,309
2023-04-19 $7.46 $7.46 $7.01 $7.01 $7.01 63,202
2023-04-18 $7.77 $7.80 $7.15 $7.38 $7.38 126,671
2023-04-17 $7.31 $7.80 $7.20 $7.80 $7.80 119,644
2023-04-14 $6.98 $7.50 $6.83 $7.25 $7.25 304,249
2023-04-13 $6.90 $7.07 $6.85 $6.98 $6.98 29,378
2023-04-12 $6.84 $6.99 $6.68 $6.82 $6.82 44,829
2023-04-11 $7.08 $7.10 $6.78 $6.79 $6.79 66,332
2023-04-10 $7.06 $7.28 $6.62 $7.10 $7.10 143,952
2023-04-06 $6.76 $7.09 $6.62 $7.06 $7.06 136,545
2023-04-05 $6.80 $6.94 $6.61 $6.71 $6.71 74,099
2023-04-04 $7.10 $7.30 $6.58 $6.75 $6.75 189,336
2023-04-03 $6.82 $7.20 $6.76 $7.20 $7.20 173,673
2023-03-31 $6.37 $6.86 $5.51 $6.80 $6.80 244,651
2023-03-30 $6.05 $7.15 $6.05 $6.32 $6.32 732,041
2023-03-29 $5.60 $6.05 $5.08 $5.97 $5.97 233,237
2023-03-28 $5.13 $5.66 $5.13 $5.55 $5.55 112,814
2023-03-27 $5.00 $5.20 $4.96 $5.13 $5.13 93,817
2023-03-24 $4.61 $5.00 $4.52 $4.92 $4.92 71,370
2023-03-23 $4.67 $4.75 $4.62 $4.71 $4.71 36,800
2023-03-22 $4.44 $4.70 $4.44 $4.70 $4.70 35,231
2023-03-21 $4.53 $4.70 $4.38 $4.38 $4.38 119,857
2023-03-20 $4.40 $4.47 $4.28 $4.38 $4.38 62,118
2023-03-17 $4.54 $4.70 $4.27 $4.35 $4.35 249,203
2023-03-16 $4.45 $4.66 $4.38 $4.44 $4.44 55,162
2023-03-15 $4.57 $4.63 $4.46 $4.56 $4.56 84,559
2023-03-14 $4.37 $4.70 $4.28 $4.53 $4.53 91,074
2023-03-13 $4.50 $4.50 $4.18 $4.28 $4.28 165,440
2023-03-10 $4.97 $4.97 $4.31 $4.44 $4.44 127,051
2023-03-09 $5.16 $5.19 $4.79 $4.95 $4.95 95,846
2023-03-08 $5.02 $5.14 $4.95 $5.11 $5.11 57,797
2023-03-07 $5.30 $5.30 $4.93 $5.05 $5.05 58,292
2023-03-06 $5.19 $5.40 $5.10 $5.37 $5.37 73,623
2023-03-03 $4.75 $5.18 $4.75 $5.12 $5.12 66,931
2023-03-02 $4.80 $4.85 $4.68 $4.75 $4.75 23,014
2023-03-01 $4.91 $4.91 $4.67 $4.81 $4.81 57,098
2023-02-28 $4.87 $5.00 $4.61 $4.85 $4.85 82,569
2023-02-27 $5.00 $5.05 $4.79 $4.93 $4.93 80,651
2023-02-24 $5.02 $5.07 $4.77 $4.99 $4.99 91,332
2023-02-23 $5.22 $5.28 $4.96 $5.07 $5.07 122,839
2023-02-22 $5.32 $5.41 $5.14 $5.22 $5.22 38,596
2023-02-21 $5.36 $5.51 $5.25 $5.41 $5.41 59,956
2023-02-17 $5.45 $5.57 $5.15 $5.51 $5.51 72,611
2023-02-16 $5.05 $5.50 $4.87 $5.41 $5.41 164,296
2023-02-15 $5.92 $5.92 $4.56 $4.90 $4.90 304,027
2023-02-14 $5.75 $5.80 $5.55 $5.80 $5.80 114,330
2023-02-13 $5.45 $5.65 $5.11 $5.58 $5.58 144,833
2023-02-10 $5.26 $5.38 $5.10 $5.36 $5.36 58,070
2023-02-09 $5.33 $5.53 $5.20 $5.26 $5.26 47,300
2023-02-08 $5.42 $5.59 $5.26 $5.33 $5.33 105,568
2023-02-07 $5.20 $5.38 $5.03 $5.38 $5.38 85,126
2023-02-06 $5.20 $5.30 $5.01 $5.20 $5.20 38,291
2023-02-03 $4.95 $5.27 $4.95 $5.20 $5.20 73,950
2023-02-02 $5.11 $5.18 $4.86 $4.99 $4.99 92,509
2023-02-01 $4.82 $5.12 $4.80 $5.04 $5.04 76,601
2023-01-31 $4.88 $5.01 $4.79 $4.86 $4.86 53,581
2023-01-30 $4.96 $5.05 $4.76 $4.85 $4.85 65,692
2023-01-27 $4.68 $5.15 $4.68 $4.94 $4.94 71,077
2023-01-26 $4.90 $5.04 $4.71 $4.71 $4.71 29,027
2023-01-25 $5.00 $5.00 $4.71 $4.90 $4.90 65,466
2023-01-24 $5.17 $5.20 $4.84 $5.02 $5.02 77,416
2023-01-23 $4.65 $5.18 $4.58 $5.13 $5.13 139,447
2023-01-20 $4.47 $4.60 $4.25 $4.56 $4.56 161,469
2023-01-19 $4.63 $4.72 $4.07 $4.25 $4.25 188,886
2023-01-18 $4.49 $5.00 $4.35 $4.62 $4.62 326,781
2023-01-17 $4.40 $4.43 $4.13 $4.43 $4.43 94,934
2023-01-13 $3.95 $4.45 $3.91 $4.28 $4.28 194,495
2023-01-12 $3.78 $4.12 $3.62 $3.98 $3.98 213,436
2023-01-11 $3.45 $3.76 $3.45 $3.73 $3.73 236,125
2023-01-10 $2.81 $3.64 $2.80 $3.43 $3.43 385,249
2023-01-09 $2.63 $2.82 $2.63 $2.80 $2.80 89,304
2023-01-06 $2.50 $2.61 $2.50 $2.61 $2.61 68,521
2023-01-05 $2.49 $2.51 $2.47 $2.50 $2.50 30,963
2023-01-04 $2.55 $2.55 $2.44 $2.49 $2.49 30,537
2023-01-03 $2.49 $2.68 $2.46 $2.53 $2.53 81,236
2022-12-30 $2.50 $2.59 $2.43 $2.45 $2.45 72,486
2022-12-29 $2.49 $2.60 $2.41 $2.55 $2.55 99,212
2022-12-28 $2.40 $2.56 $2.36 $2.43 $2.43 70,193
2022-12-27 $2.43 $2.54 $2.42 $2.42 $2.42 64,513
2022-12-23 $2.50 $2.63 $2.46 $2.50 $2.50 79,392
2022-12-22 $2.48 $2.57 $2.44 $2.47 $2.47 23,128
2022-12-21 $2.40 $2.65 $2.36 $2.50 $2.50 141,391
2022-12-20 $2.53 $2.53 $2.40 $2.44 $2.44 51,364
2022-12-19 $2.46 $2.59 $2.40 $2.54 $2.54 94,582
2022-12-16 $2.45 $2.55 $2.45 $2.50 $2.50 28,892
2022-12-15 $2.50 $2.52 $2.43 $2.50 $2.50 26,766
2022-12-14 $2.59 $2.59 $2.38 $2.52 $2.52 89,475
2022-12-13 $2.62 $2.63 $2.50 $2.60 $2.60 29,700
2022-12-12 $2.70 $2.70 $2.46 $2.58 $2.58 33,695
2022-12-09 $2.67 $2.67 $2.54 $2.58 $2.58 11,350
2022-12-08 $2.58 $2.65 $2.56 $2.56 $2.56 19,286
2022-12-07 $2.65 $2.65 $2.55 $2.58 $2.58 20,675
2022-12-06 $2.65 $2.74 $2.55 $2.63 $2.63 44,043
2022-12-05 $2.73 $2.80 $2.65 $2.66 $2.66 16,674
2022-12-02 $2.79 $2.81 $2.71 $2.75 $2.75 34,044
2022-12-01 $2.80 $2.80 $2.71 $2.75 $2.75 30,123
2022-11-30 $2.79 $2.84 $2.71 $2.80 $2.80 51,562
2022-11-29 $2.81 $2.93 $2.75 $2.77 $2.77 27,751
2022-11-28 $2.92 $2.96 $2.73 $2.87 $2.87 94,628
2022-11-25 $2.93 $2.97 $2.88 $2.91 $2.91 35,255
2022-11-23 $2.88 $3.08 $2.77 $2.88 $2.88 95,930
2022-11-22 $2.59 $3.11 $2.51 $2.88 $2.88 507,633
2022-11-21 $2.33 $2.55 $2.33 $2.50 $2.50 403,718
2022-11-18 $2.25 $2.50 $2.24 $2.39 $2.39 75,772
2022-11-17 $2.19 $2.28 $2.16 $2.27 $2.27 50,470
2022-11-16 $2.40 $2.44 $2.11 $2.16 $2.16 156,105
2022-11-15 $2.35 $2.60 $2.31 $2.32 $2.32 478,136
2022-11-14 $2.15 $2.31 $2.12 $2.20 $2.20 159,840
2022-11-11 $2.06 $2.20 $2.01 $2.13 $2.13 97,166
2022-11-10 $2.01 $2.11 $2.01 $2.05 $2.05 23,941
2022-11-09 $2.08 $2.16 $2.00 $2.04 $2.04 35,601
2022-11-08 $2.19 $2.32 $2.04 $2.06 $2.06 50,345
2022-11-07 $2.05 $2.24 $2.05 $2.07 $2.07 42,329
2022-11-04 $2.14 $2.15 $2.02 $2.02 $2.02 44,148
2022-11-03 $2.24 $2.24 $2.08 $2.15 $2.15 50,506
2022-11-02 $2.24 $2.25 $2.11 $2.16 $2.16 21,651
2022-11-01 $2.25 $2.32 $2.20 $2.23 $2.23 11,243
2022-10-31 $2.28 $2.35 $2.16 $2.21 $2.21 32,758
2022-10-28 $2.25 $2.32 $2.19 $2.25 $2.25 28,882
2022-10-27 $2.31 $2.38 $2.23 $2.26 $2.26 35,015
2022-10-26 $2.33 $2.38 $2.22 $2.25 $2.25 36,031
2022-10-25 $2.40 $2.46 $2.31 $2.33 $2.33 43,213
2022-10-24 $2.54 $2.56 $2.26 $2.43 $2.43 44,851
2022-10-21 $2.70 $2.70 $2.50 $2.54 $2.54 39,651
2022-10-20 $2.77 $2.77 $2.56 $2.57 $2.57 12,070
2022-10-19 $2.64 $2.77 $2.64 $2.67 $2.67 21,331
2022-10-18 $2.62 $2.79 $2.50 $2.67 $2.67 106,476
2022-10-17 $2.78 $2.90 $2.52 $2.55 $2.55 35,678
2022-10-14 $2.80 $2.91 $2.68 $2.71 $2.71 36,331
2022-10-13 $2.88 $3.13 $2.80 $2.83 $2.83 65,746
2022-10-12 $2.85 $2.97 $2.83 $2.93 $2.93 38,153
2022-10-11 $3.09 $3.09 $2.80 $2.80 $2.80 39,326
2022-10-10 $3.26 $3.26 $3.08 $3.15 $3.15 20,279
2022-10-07 $3.35 $3.38 $3.26 $3.31 $3.31 20,441
2022-10-06 $3.31 $3.56 $3.31 $3.38 $3.38 10,051
2022-10-05 $3.41 $3.55 $3.39 $3.44 $3.44 15,862
2022-10-04 $3.40 $3.70 $3.40 $3.58 $3.58 24,490
2022-10-03 $3.38 $3.40 $3.30 $3.40 $3.40 10,388
2022-09-30 $3.27 $3.45 $3.23 $3.30 $3.30 17,172
2022-09-29 $3.26 $3.34 $3.19 $3.29 $3.29 35,987
2022-09-28 $3.37 $3.71 $3.25 $3.34 $3.34 71,358
2022-09-27 $3.70 $3.77 $3.37 $3.37 $3.37 55,030
2022-09-26 $3.90 $3.90 $3.63 $3.64 $3.64 19,185
2022-09-23 $3.90 $3.91 $3.75 $3.84 $3.84 45,456
2022-09-22 $4.16 $4.21 $3.80 $4.05 $4.05 34,225
2022-09-21 $4.33 $4.33 $4.15 $4.20 $4.20 6,491
2022-09-20 $4.28 $4.32 $4.21 $4.24 $4.24 18,031
2022-09-19 $4.42 $4.52 $4.28 $4.34 $4.34 37,733
2022-09-16 $4.51 $4.55 $4.36 $4.43 $4.43 33,588
2022-09-15 $4.63 $4.83 $4.50 $4.56 $4.56 27,017
2022-09-14 $4.52 $4.67 $4.51 $4.61 $4.61 10,228
2022-09-13 $4.58 $4.67 $4.49 $4.54 $4.54 45,528
2022-09-12 $4.61 $4.83 $4.53 $4.65 $4.65 22,106
2022-09-09 $4.57 $4.69 $4.51 $4.60 $4.60 23,277
2022-09-08 $4.56 $4.62 $4.45 $4.48 $4.48 28,583
2022-09-07 $4.36 $4.69 $4.36 $4.58 $4.58 6,158
2022-09-06 $4.58 $4.60 $4.35 $4.41 $4.41 16,976
2022-09-02 $4.43 $4.68 $4.36 $4.59 $4.59 28,056
2022-09-01 $4.57 $4.57 $4.40 $4.45 $4.45 35,586
2022-08-31 $4.46 $4.58 $4.46 $4.56 $4.56 10,709
2022-08-30 $4.66 $4.66 $4.36 $4.51 $4.51 27,140
2022-08-29 $4.65 $4.71 $4.60 $4.65 $4.65 26,296
2022-08-26 $4.81 $4.81 $4.53 $4.70 $4.70 71,238
2022-08-25 $4.91 $4.91 $4.62 $4.70 $4.70 25,624
2022-08-24 $4.73 $4.87 $4.49 $4.83 $4.83 126,890
2022-08-23 $4.75 $4.80 $4.69 $4.71 $4.71 16,639
2022-08-22 $4.80 $4.83 $4.67 $4.78 $4.78 31,484
2022-08-19 $4.95 $4.96 $4.80 $4.80 $4.80 49,907
2022-08-18 $5.18 $5.18 $4.90 $5.00 $5.00 85,782
2022-08-17 $5.17 $5.18 $5.05 $5.12 $5.12 23,876
2022-08-16 $5.51 $5.51 $5.09 $5.14 $5.14 79,426
2022-08-15 $4.95 $6.06 $4.95 $5.64 $5.64 766,886
2022-08-12 $5.06 $5.32 $4.78 $5.00 $5.00 87,274
2022-08-11 $5.40 $5.40 $5.14 $5.20 $5.20 21,197
2022-08-10 $5.00 $5.37 $4.96 $5.37 $5.37 52,044
2022-08-09 $4.95 $5.07 $4.90 $4.95 $4.95 38,025
2022-08-08 $5.00 $5.05 $4.95 $4.98 $4.98 46,525
2022-08-05 $4.95 $5.09 $4.95 $4.96 $4.96 22,474
2022-08-04 $5.00 $5.00 $4.95 $4.97 $4.97 17,616
2022-08-03 $5.01 $5.01 $4.87 $4.97 $4.97 25,402
2022-08-02 $5.01 $5.01 $4.85 $5.00 $5.00 13,300
2022-08-01 $5.02 $5.06 $4.88 $4.98 $4.98 22,869
2022-07-29 $5.10 $5.16 $4.97 $5.05 $5.05 4,847
2022-07-28 $4.90 $5.06 $4.90 $4.93 $4.93 14,123
2022-07-27 $5.00 $5.14 $4.89 $4.95 $4.95 26,322
2022-07-26 $5.21 $5.36 $5.00 $5.00 $5.00 16,839
2022-07-25 $5.58 $5.58 $5.22 $5.22 $5.22 30,227
2022-07-22 $5.86 $5.86 $5.51 $5.60 $5.60 8,453
2022-07-21 $5.54 $5.89 $5.54 $5.62 $5.62 15,230
2022-07-20 $5.47 $5.69 $5.47 $5.58 $5.58 28,529
2022-07-19 $5.55 $5.64 $5.46 $5.48 $5.48 10,386
2022-07-18 $5.31 $5.58 $5.31 $5.52 $5.52 25,873
2022-07-15 $5.26 $5.32 $5.25 $5.31 $5.31 36,120
2022-07-14 $5.21 $5.27 $5.18 $5.25 $5.25 25,203
2022-07-13 $5.16 $5.33 $5.13 $5.32 $5.32 23,471
2022-07-12 $5.33 $5.33 $5.18 $5.25 $5.25 12,736
2022-07-11 $5.25 $5.45 $5.18 $5.23 $5.23 40,231
2022-07-08 $4.93 $5.20 $4.93 $5.20 $5.20 31,074
2022-07-07 $5.06 $5.14 $4.92 $5.03 $5.03 46,208
2022-07-06 $4.95 $5.05 $4.84 $4.99 $4.99 49,219
2022-07-05 $4.81 $4.99 $4.81 $4.93 $4.93 11,371
2022-07-01 $4.97 $5.00 $4.91 $4.91 $4.91 20,846
2022-06-30 $5.11 $5.11 $4.81 $4.88 $4.88 20,726
2022-06-29 $5.02 $5.12 $4.95 $5.07 $5.07 28,592
2022-06-28 $5.42 $5.42 $4.96 $4.98 $4.98 32,808
2022-06-27 $5.19 $5.28 $5.04 $5.21 $5.21 21,480
2022-06-24 $5.15 $5.39 $5.15 $5.26 $5.26 40,008
2022-06-23 $5.46 $5.46 $5.17 $5.19 $5.19 74,859
2022-06-22 $5.40 $5.49 $5.23 $5.30 $5.30 56,345
2022-06-21 $5.63 $5.89 $5.41 $5.48 $5.48 48,922
2022-06-17 $5.53 $5.95 $5.50 $5.61 $5.61 41,624
2022-06-16 $5.96 $5.99 $5.58 $5.63 $5.63 62,348
2022-06-15 $6.08 $6.27 $5.96 $6.03 $6.03 23,369
2022-06-14 $6.20 $6.33 $6.02 $6.07 $6.07 24,652
2022-06-13 $6.50 $6.50 $6.09 $6.16 $6.16 27,611
2022-06-10 $6.71 $6.71 $6.53 $6.54 $6.54 14,019
2022-06-09 $6.74 $6.84 $6.69 $6.70 $6.70 20,130
2022-06-08 $6.60 $6.85 $6.60 $6.75 $6.75 20,098
2022-06-07 $6.63 $6.80 $6.57 $6.61 $6.61 16,090
2022-06-06 $6.85 $6.90 $6.60 $6.68 $6.68 19,987
2022-06-03 $6.80 $6.92 $6.69 $6.85 $6.85 24,578
2022-06-02 $6.77 $6.85 $6.62 $6.77 $6.77 32,038
2022-06-01 $6.90 $6.98 $6.65 $6.76 $6.76 19,741
2022-05-31 $7.00 $7.00 $6.85 $6.90 $6.90 17,343
2022-05-27 $6.71 $6.99 $6.71 $6.99 $6.99 28,943
2022-05-26 $6.53 $6.70 $6.46 $6.61 $6.61 21,322
2022-05-25 $6.60 $6.64 $6.42 $6.45 $6.45 29,109
2022-05-24 $6.79 $6.90 $6.65 $6.67 $6.67 31,414
2022-05-23 $6.82 $6.88 $6.63 $6.75 $6.75 22,370
2022-05-20 $7.21 $7.21 $6.62 $6.90 $6.90 48,885
2022-05-19 $6.75 $7.18 $6.75 $7.10 $7.10 21,084
2022-05-18 $6.98 $7.00 $6.77 $6.95 $6.95 23,462
2022-05-17 $6.78 $6.98 $6.69 $6.83 $6.83 25,589
2022-05-16 $6.65 $6.91 $6.60 $6.79 $6.79 27,340
2022-05-13 $6.42 $6.87 $6.42 $6.64 $6.64 51,106
2022-05-12 $6.30 $6.65 $6.20 $6.39 $6.39 43,253
2022-05-11 $6.97 $6.97 $6.30 $6.32 $6.32 72,213
2022-05-10 $6.95 $7.10 $6.76 $6.87 $6.87 53,753
2022-05-09 $7.52 $7.52 $6.74 $6.84 $6.84 83,208
2022-05-06 $7.25 $7.54 $7.06 $7.54 $7.54 31,369
2022-05-05 $7.43 $7.45 $7.20 $7.33 $7.33 57,819
2022-05-04 $7.44 $7.50 $7.15 $7.39 $7.39 41,692
2022-05-03 $6.85 $7.44 $6.70 $7.31 $7.31 53,348
2022-05-02 $6.99 $6.99 $6.52 $6.87 $6.87 106,303
2022-04-29 $6.94 $7.04 $6.84 $6.93 $6.93 75,728
2022-04-28 $7.09 $7.56 $6.57 $6.95 $6.95 568,333
2022-04-27 $7.22 $7.80 $5.62 $7.43 $7.43 2,378,416
2022-04-26 $7.50 $7.50 $6.90 $6.90 $6.90 61,891
2022-04-25 $7.45 $7.61 $7.32 $7.38 $7.38 47,522
2022-04-22 $7.74 $7.77 $7.44 $7.64 $7.64 40,084
2022-04-21 $7.57 $7.84 $7.52 $7.74 $7.74 42,881
2022-04-20 $7.70 $7.84 $7.61 $7.75 $7.75 34,194
2022-04-19 $7.70 $7.87 $7.64 $7.70 $7.70 28,664
2022-04-18 $7.59 $7.90 $7.59 $7.75 $7.75 45,899
2022-04-14 $7.70 $7.72 $7.54 $7.64 $7.64 27,783
2022-04-13 $7.63 $7.83 $7.56 $7.65 $7.65 68,688
2022-04-12 $7.63 $7.82 $7.57 $7.58 $7.58 33,446
2022-04-11 $7.80 $7.98 $7.60 $7.66 $7.66 31,687
2022-04-08 $8.10 $8.10 $7.83 $7.92 $7.92 36,228
2022-04-07 $7.89 $8.05 $7.81 $7.98 $7.98 40,549
2022-04-06 $7.86 $8.10 $7.76 $7.86 $7.86 51,810
2022-04-05 $7.84 $8.13 $7.84 $7.86 $7.86 77,005
2022-04-04 $7.54 $7.88 $7.50 $7.70 $7.70 216,450
2022-04-01 $7.48 $7.64 $7.44 $7.55 $7.55 4,100
2022-03-31 $7.47 $7.60 $7.32 $7.57 $7.57 49,562
2022-03-30 $7.15 $7.43 $7.15 $7.36 $7.36 20,016
2022-03-29 $7.40 $7.40 $7.22 $7.22 $7.22 27,956
2022-03-28 $7.14 $7.40 $7.14 $7.25 $7.25 9,506
2022-03-25 $7.42 $7.51 $7.20 $7.25 $7.25 8,109
2022-03-24 $7.35 $7.46 $7.22 $7.39 $7.39 18,597
2022-03-23 $7.09 $7.30 $7.03 $7.26 $7.26 8,482
2022-03-22 $7.03 $7.39 $7.03 $7.28 $7.28 27,428
2022-03-21 $7.20 $7.38 $7.01 $7.16 $7.16 21,651
2022-03-18 $6.90 $7.37 $6.80 $7.37 $7.37 64,799
2022-03-17 $6.49 $6.96 $6.36 $6.90 $6.90 38,038
2022-03-16 $6.54 $6.65 $6.30 $6.48 $6.48 42,190
2022-03-15 $6.34 $6.53 $6.05 $6.35 $6.35 34,792
2022-03-14 $6.69 $6.81 $6.17 $6.30 $6.30 43,108
2022-03-11 $6.50 $7.19 $6.50 $6.55 $6.55 138,501
2022-03-10 $6.95 $6.99 $6.50 $6.73 $6.73 33,394
2022-03-09 $6.77 $7.00 $6.68 $6.83 $6.83 34,119
2022-03-08 $6.65 $6.88 $6.24 $6.75 $6.75 48,237
2022-03-07 $6.65 $7.00 $6.50 $6.59 $6.59 26,111
2022-03-04 $6.92 $7.17 $6.33 $6.71 $6.71 87,798
2022-03-03 $7.08 $7.19 $7.00 $7.06 $7.06 18,772
2022-03-02 $7.10 $7.41 $7.10 $7.15 $7.15 12,412
2022-03-01 $7.28 $7.34 $7.05 $7.10 $7.10 32,913
2022-02-28 $7.30 $7.58 $7.24 $7.40 $7.40 36,140
2022-02-25 $7.39 $7.62 $7.06 $7.50 $7.50 11,975
2022-02-24 $7.26 $7.45 $7.07 $7.35 $7.35 30,698
2022-02-23 $7.55 $7.66 $7.07 $7.46 $7.46 21,677
2022-02-22 $7.60 $7.91 $7.40 $7.59 $7.59 24,931
2022-02-18 $7.69 $7.90 $7.53 $7.67 $7.67 19,448
2022-02-17 $7.94 $7.97 $7.51 $7.75 $7.75 33,326
2022-02-16 $7.70 $7.95 $7.47 $7.86 $7.86 21,357
2022-02-15 $7.77 $7.84 $7.47 $7.66 $7.66 17,996
2022-02-14 $7.75 $7.90 $7.45 $7.50 $7.50 16,732
2022-02-11 $7.88 $7.92 $7.55 $7.79 $7.79 20,560
2022-02-10 $7.50 $7.85 $7.47 $7.82 $7.82 28,703
2022-02-09 $7.71 $7.91 $7.55 $7.59 $7.59 23,136
2022-02-08 $7.78 $7.86 $7.54 $7.54 $7.54 28,087
2022-02-07 $7.46 $7.81 $7.35 $7.66 $7.66 32,789
2022-02-04 $7.44 $7.60 $7.17 $7.57 $7.57 18,771
2022-02-03 $7.36 $7.50 $7.15 $7.24 $7.24 21,742
2022-02-02 $7.55 $7.55 $7.31 $7.44 $7.44 24,208
2022-02-01 $7.32 $7.65 $7.32 $7.55 $7.55 24,289
2022-01-31 $6.89 $7.39 $6.81 $7.30 $7.30 53,231
2022-01-28 $7.00 $7.00 $6.62 $6.81 $6.81 65,406
2022-01-27 $7.28 $7.35 $6.81 $6.86 $6.86 47,517
2022-01-26 $7.27 $7.63 $7.08 $7.15 $7.15 33,906
2022-01-25 $7.01 $7.33 $7.01 $7.14 $7.14 35,248
2022-01-24 $7.58 $7.74 $6.75 $7.08 $7.08 172,559
2022-01-21 $8.01 $8.20 $7.66 $7.83 $7.83 58,004
2022-01-20 $8.22 $8.38 $8.00 $8.00 $8.00 44,434
2022-01-19 $8.15 $8.35 $8.06 $8.24 $8.24 19,755
2022-01-18 $8.31 $8.60 $8.00 $8.17 $8.17 42,473
2022-01-14 $8.11 $8.42 $7.81 $8.37 $8.37 35,754
2022-01-13 $8.31 $8.45 $8.25 $8.25 $8.25 24,426
2022-01-12 $8.30 $8.41 $8.28 $8.32 $8.32 25,539
2022-01-11 $8.01 $8.46 $7.99 $8.28 $8.28 28,258
2022-01-10 $8.04 $8.47 $7.60 $8.01 $8.01 59,749
2022-01-07 $8.31 $8.50 $8.08 $8.19 $8.19 28,873
2022-01-06 $8.21 $8.31 $7.85 $8.25 $8.25 33,227
2022-01-05 $8.37 $8.61 $7.66 $8.19 $8.19 89,095
2022-01-04 $8.38 $8.55 $8.20 $8.45 $8.45 69,477
2022-01-03 $7.91 $8.34 $7.82 $8.26 $8.26 98,123
2021-12-31 $7.72 $8.03 $7.72 $7.78 $7.78 57,672
2021-12-30 $7.74 $8.00 $7.69 $7.74 $7.74 33,275
2021-12-29 $7.83 $7.83 $7.50 $7.56 $7.56 79,935
2021-12-28 $8.07 $8.13 $7.60 $7.88 $7.88 53,719
2021-12-27 $7.85 $8.19 $7.83 $8.15 $8.15 87,288
2021-12-23 $7.61 $8.09 $7.55 $7.87 $7.87 144,869
2021-12-22 $7.71 $7.98 $7.61 $7.65 $7.65 75,087
2021-12-21 $7.39 $7.71 $7.33 $7.56 $7.56 45,449
2021-12-20 $7.16 $7.44 $6.96 $7.39 $7.39 61,355
2021-12-17 $6.83 $7.52 $6.70 $7.32 $7.32 97,848
2021-12-16 $7.10 $7.24 $6.68 $6.84 $6.84 66,161
2021-12-15 $6.80 $7.13 $6.60 $7.10 $7.10 97,726
2021-12-14 $6.80 $7.00 $6.70 $6.79 $6.79 57,363
2021-12-13 $7.09 $7.14 $6.81 $6.89 $6.89 61,010
2021-12-10 $7.54 $7.64 $6.99 $7.10 $7.10 48,796
2021-12-09 $7.59 $7.76 $7.25 $7.25 $7.25 28,633
2021-12-08 $7.18 $7.71 $7.08 $7.61 $7.61 54,022
2021-12-07 $6.88 $7.29 $6.88 $7.17 $7.17 20,427
2021-12-06 $6.92 $7.10 $6.55 $6.85 $6.85 105,026
2021-12-03 $7.10 $7.40 $6.90 $6.97 $6.97 112,284
2021-12-02 $6.90 $7.17 $6.55 $7.10 $7.10 40,503
2021-12-01 $7.23 $7.41 $6.84 $6.87 $6.87 53,405
2021-11-30 $7.20 $7.44 $6.87 $7.20 $7.20 86,310
2021-11-29 $7.38 $7.59 $7.21 $7.23 $7.23 20,319
2021-11-26 $7.54 $7.54 $7.14 $7.32 $7.32 43,373
2021-11-24 $7.28 $7.50 $7.28 $7.48 $7.48 18,812
2021-11-23 $7.60 $7.62 $7.25 $7.29 $7.29 73,480
2021-11-22 $7.75 $7.95 $7.46 $7.60 $7.60 45,396
2021-11-19 $7.51 $7.77 $7.45 $7.64 $7.64 30,381
2021-11-18 $7.80 $7.86 $7.30 $7.51 $7.51 96,538
2021-11-17 $8.04 $8.04 $7.69 $7.84 $7.84 76,666
2021-11-16 $8.10 $8.18 $7.90 $8.03 $8.03 40,387
2021-11-15 $8.22 $8.37 $8.05 $8.10 $8.10 43,600
2021-11-12 $8.27 $8.27 $8.02 $8.22 $8.22 37,757
2021-11-11 $8.16 $8.41 $8.02 $8.32 $8.32 32,876
2021-11-10 $8.29 $8.77 $7.96 $8.16 $8.16 62,927
2021-11-09 $8.52 $8.52 $8.18 $8.32 $8.32 71,326
2021-11-08 $8.61 $8.78 $8.32 $8.47 $8.47 78,627
2021-11-05 $8.98 $9.00 $8.50 $8.62 $8.62 72,847
2021-11-04 $8.93 $9.06 $8.52 $8.96 $8.96 57,126
2021-11-03 $8.52 $8.90 $8.42 $8.85 $8.85 45,178
2021-11-02 $8.51 $8.63 $7.97 $8.60 $8.60 118,985
2021-11-01 $8.30 $8.39 $8.21 $8.36 $8.36 23,934
2021-10-29 $8.26 $8.36 $8.13 $8.29 $8.29 21,631
2021-10-28 $8.08 $8.30 $7.95 $8.28 $8.28 56,310
2021-10-27 $8.06 $8.14 $8.00 $8.10 $8.10 24,529
2021-10-26 $8.11 $8.20 $7.89 $8.13 $8.13 39,646
2021-10-25 $8.04 $8.40 $7.79 $8.10 $8.10 59,126
2021-10-22 $8.09 $8.25 $7.65 $8.02 $8.02 121,517
2021-10-21 $8.15 $8.41 $8.06 $8.13 $8.13 19,929
2021-10-20 $7.92 $8.30 $7.92 $8.19 $8.19 38,678
2021-10-19 $7.91 $8.11 $7.77 $7.97 $7.97 67,379
2021-10-18 $8.05 $8.22 $7.76 $7.89 $7.89 57,925
2021-10-15 $8.32 $8.45 $8.00 $8.05 $8.05 52,876
2021-10-14 $8.35 $8.44 $8.11 $8.30 $8.30 31,071
2021-10-13 $8.51 $8.51 $8.12 $8.21 $8.21 42,716
2021-10-12 $8.27 $8.44 $8.27 $8.41 $8.41 18,174
2021-10-11 $8.32 $8.50 $8.06 $8.27 $8.27 80,898
2021-10-08 $8.31 $8.86 $8.30 $8.39 $8.39 33,968
2021-10-07 $8.20 $8.45 $8.20 $8.30 $8.30 37,096
2021-10-06 $8.72 $9.02 $8.01 $8.14 $8.14 140,121
2021-10-05 $9.03 $9.21 $8.68 $8.75 $8.75 48,959
2021-10-04 $8.65 $9.10 $8.47 $8.99 $8.99 129,854
2021-10-01 $8.51 $8.86 $8.24 $8.45 $8.45 38,988
2021-09-30 $8.75 $8.86 $8.37 $8.50 $8.50 71,929
2021-09-29 $9.31 $9.42 $8.59 $8.62 $8.62 124,368
2021-09-28 $9.41 $9.54 $9.16 $9.29 $9.29 85,677
2021-09-27 $9.33 $10.09 $9.32 $9.45 $9.45 325,546
2021-09-24 $8.84 $9.75 $8.76 $9.37 $9.37 383,458
2021-09-23 $8.90 $8.93 $8.55 $8.85 $8.85 74,730
2021-09-22 $8.08 $8.93 $8.08 $8.91 $8.91 153,271
2021-09-21 $8.00 $8.29 $8.00 $8.11 $8.11 75,642
2021-09-20 $8.23 $8.25 $7.88 $7.92 $7.92 162,573
2021-09-17 $8.50 $8.50 $8.07 $8.28 $8.28 177,718
2021-09-16 $8.20 $8.31 $7.96 $7.97 $7.97 71,248
2021-09-15 $7.75 $8.39 $7.75 $8.13 $8.13 84,441
2021-09-14 $7.65 $8.00 $7.65 $7.75 $7.75 87,113
2021-09-13 $8.00 $8.05 $7.50 $7.51 $7.51 71,270
2021-09-10 $7.96 $8.10 $7.81 $8.01 $8.01 32,292
2021-09-09 $7.77 $8.11 $7.75 $7.95 $7.95 69,662
2021-09-08 $7.95 $8.09 $7.40 $7.76 $7.76 109,829
2021-09-07 $8.40 $8.40 $7.90 $7.92 $7.92 49,431
2021-09-03 $8.44 $8.54 $8.11 $8.40 $8.40 48,420
2021-09-02 $8.19 $8.57 $8.12 $8.42 $8.42 119,803
2021-09-01 $8.30 $8.41 $8.08 $8.19 $8.19 91,743
2021-08-31 $7.98 $8.35 $7.93 $8.35 $8.35 122,560
2021-08-30 $7.98 $8.04 $7.80 $7.93 $7.93 55,197
2021-08-27 $7.65 $8.08 $7.65 $7.86 $7.86 102,353
2021-08-26 $7.88 $8.05 $7.57 $7.66 $7.66 111,776
2021-08-25 $7.49 $8.10 $7.48 $7.82 $7.82 165,314
2021-08-24 $7.25 $7.64 $7.02 $7.53 $7.53 138,964
2021-08-23 $6.99 $7.31 $6.92 $7.24 $7.24 160,200
2021-08-20 $6.75 $7.18 $6.73 $6.91 $6.91 56,175
2021-08-19 $6.95 $7.16 $6.73 $6.79 $6.79 64,366
2021-08-18 $6.87 $7.19 $6.63 $7.04 $7.04 103,327
2021-08-17 $6.89 $7.07 $6.66 $6.83 $6.83 169,425
2021-08-16 $7.21 $7.34 $6.79 $6.81 $6.81 260,667
2021-08-13 $7.62 $8.56 $7.16 $7.28 $7.28 1,385,767
2021-08-12 $7.50 $7.72 $7.32 $7.57 $7.57 91,848
2021-08-11 $7.45 $7.95 $7.27 $7.78 $7.78 338,882
2021-08-10 $7.54 $7.58 $7.14 $7.20 $7.20 63,239
2021-08-09 $7.23 $7.66 $7.20 $7.44 $7.44 44,913
2021-08-06 $7.34 $7.42 $7.04 $7.24 $7.24 67,751
2021-08-05 $7.16 $7.35 $7.15 $7.32 $7.32 59,137
2021-08-04 $7.29 $7.49 $7.15 $7.16 $7.16 127,875
2021-08-03 $7.22 $7.42 $7.11 $7.41 $7.41 54,515
2021-08-02 $7.31 $7.62 $7.22 $7.26 $7.26 68,639
2021-07-30 $7.20 $7.38 $7.20 $7.31 $7.31 47,626
2021-07-29 $7.35 $7.51 $7.20 $7.24 $7.24 54,559
2021-07-28 $7.26 $7.45 $7.15 $7.34 $7.34 144,011
2021-07-27 $7.60 $7.65 $7.22 $7.25 $7.25 119,337
2021-07-26 $7.79 $7.91 $7.55 $7.66 $7.66 93,239
2021-07-23 $7.78 $7.80 $7.57 $7.78 $7.78 115,511
2021-07-22 $8.01 $8.75 $7.48 $7.74 $7.74 763,891
2021-07-21 $7.79 $8.14 $7.76 $7.93 $7.93 117,128
2021-07-20 $7.55 $8.00 $7.47 $7.79 $7.79 128,340
2021-07-19 $7.49 $7.59 $7.16 $7.46 $7.46 194,132
2021-07-16 $7.62 $7.70 $7.46 $7.53 $7.53 81,495
2021-07-15 $7.78 $7.81 $7.42 $7.63 $7.63 148,631
2021-07-14 $8.01 $8.04 $7.76 $7.83 $7.83 164,657
2021-07-13 $7.87 $8.09 $7.80 $7.90 $7.90 141,196
2021-07-12 $8.09 $8.55 $7.82 $7.91 $7.91 325,047
2021-07-09 $8.15 $8.15 $7.82 $8.09 $8.09 58,080
2021-07-08 $7.81 $8.10 $7.70 $8.00 $8.00 128,519
2021-07-07 $8.23 $8.29 $7.80 $7.94 $7.94 213,755
2021-07-06 $8.80 $8.80 $8.14 $8.29 $8.29 188,336
2021-07-02 $8.95 $8.95 $8.61 $8.82 $8.82 122,094
2021-07-01 $8.96 $9.20 $8.68 $8.95 $8.95 265,580
2021-06-30 $9.00 $9.16 $8.86 $8.98 $8.98 146,691
2021-06-29 $9.38 $9.38 $8.80 $9.07 $9.07 382,200
2021-06-28 $8.90 $9.54 $8.56 $9.35 $9.35 1,874,661
2021-06-25 $8.39 $8.47 $8.20 $8.35 $8.35 498,937
2021-06-24 $8.25 $8.47 $8.10 $8.29 $8.29 563,061
2021-06-23 $8.50 $8.60 $8.13 $8.39 $8.39 1,730,875
2021-06-22 $7.71 $8.01 $7.42 $7.93 $7.93 181,210
2021-06-21 $7.79 $8.02 $7.60 $7.62 $7.62 202,261
2021-06-18 $8.30 $8.38 $7.72 $7.72 $7.72 396,265
2021-06-17 $8.33 $8.58 $8.24 $8.27 $8.27 226,715
2021-06-16 $8.51 $8.68 $8.30 $8.37 $8.37 132,850
2021-06-15 $8.76 $8.81 $8.55 $8.68 $8.68 73,975
2021-06-14 $8.80 $9.11 $8.51 $8.71 $8.71 146,147
2021-06-11 $8.62 $8.85 $8.61 $8.71 $8.71 65,245
2021-06-10 $8.45 $8.90 $8.45 $8.68 $8.68 127,042
2021-06-09 $8.79 $9.03 $8.54 $8.58 $8.58 130,117
2021-06-08 $8.60 $8.86 $8.44 $8.77 $8.77 154,775
2021-06-07 $8.75 $8.87 $8.51 $8.63 $8.63 129,791
2021-06-04 $8.60 $8.97 $8.33 $8.65 $8.65 262,221
2021-06-03 $8.21 $8.67 $7.90 $8.50 $8.50 260,061
2021-06-02 $8.24 $8.40 $8.03 $8.13 $8.13 103,761
2021-06-01 $8.01 $8.41 $8.01 $8.21 $8.21 180,270
2021-05-28 $8.00 $8.64 $7.93 $8.01 $8.01 284,838
2021-05-27 $7.81 $8.20 $7.42 $7.94 $7.94 298,637
2021-05-26 $7.40 $7.77 $7.37 $7.70 $7.70 445,053
2021-05-25 $7.28 $7.84 $7.24 $7.31 $7.31 1,903,912
2021-05-24 $9.30 $9.35 $8.40 $8.64 $8.64 189,424
2021-05-21 $9.25 $9.44 $9.16 $9.16 $9.16 45,274
2021-05-20 $9.95 $10.05 $9.13 $9.29 $9.29 83,108
2021-05-19 $9.95 $10.05 $9.60 $9.82 $9.82 38,092
2021-05-18 $9.49 $10.40 $9.48 $10.02 $10.02 40,777
2021-05-17 $9.38 $9.67 $9.13 $9.39 $9.39 35,107
2021-05-14 $9.29 $10.04 $9.29 $9.41 $9.41 96,026
2021-05-13 $9.70 $10.08 $8.71 $9.00 $9.00 68,522
2021-05-12 $9.99 $10.19 $9.50 $9.70 $9.70 44,604
2021-05-11 $9.71 $9.96 $9.35 $9.90 $9.90 47,321
2021-05-10 $10.08 $10.29 $9.70 $9.74 $9.74 38,322
2021-05-07 $9.88 $10.24 $9.77 $10.08 $10.08 48,938
2021-05-06 $9.77 $9.99 $9.54 $9.77 $9.77 61,308
2021-05-05 $10.27 $10.27 $9.83 $9.86 $9.86 28,794
2021-05-04 $10.54 $10.54 $10.10 $10.29 $10.29 36,831
2021-05-03 $11.02 $11.05 $10.20 $10.53 $10.53 50,562
2021-04-30 $11.00 $11.16 $10.79 $10.79 $10.79 18,433
2021-04-29 $11.21 $11.26 $10.83 $11.06 $11.06 49,508
2021-04-28 $11.19 $11.35 $11.02 $11.14 $11.14 56,986
2021-04-27 $11.55 $11.75 $11.19 $11.30 $11.30 49,908
2021-04-26 $10.97 $11.57 $10.78 $11.50 $11.50 46,393
2021-04-23 $10.87 $11.24 $10.54 $10.96 $10.96 76,694
2021-04-22 $10.15 $11.23 $10.15 $10.83 $10.83 104,453
2021-04-21 $9.67 $10.36 $9.47 $10.15 $10.15 44,284
2021-04-20 $10.10 $10.30 $9.39 $9.70 $9.70 47,409
2021-04-19 $9.79 $10.34 $9.51 $10.09 $10.09 103,798
2021-04-16 $10.35 $10.49 $9.64 $9.93 $9.93 134,929
2021-04-15 $10.09 $10.63 $10.05 $10.23 $10.23 61,415
2021-04-14 $10.83 $11.37 $10.29 $10.49 $10.49 111,902
2021-04-13 $11.09 $11.28 $10.63 $10.72 $10.72 75,263
2021-04-12 $11.34 $11.44 $10.76 $11.08 $11.08 39,273
2021-04-09 $11.21 $11.72 $11.21 $11.40 $11.40 39,822
2021-04-08 $11.33 $11.52 $11.00 $11.25 $11.25 24,225
2021-04-07 $11.26 $11.67 $11.05 $11.21 $11.21 43,570
2021-04-06 $11.28 $11.46 $10.95 $11.16 $11.16 56,687
2021-04-05 $11.74 $11.74 $10.94 $11.13 $11.13 44,412
2021-04-01 $11.70 $11.78 $11.35 $11.55 $11.55 30,211
2021-03-31 $10.87 $11.67 $10.87 $11.58 $11.58 68,639
2021-03-30 $11.23 $11.23 $10.63 $10.85 $10.85 61,447
2021-03-29 $11.70 $11.81 $11.07 $11.20 $11.20 43,282
2021-03-26 $12.16 $12.35 $11.61 $11.84 $11.84 29,510
2021-03-25 $11.90 $12.30 $11.50 $11.97 $11.97 48,804
2021-03-24 $12.14 $12.47 $11.81 $11.81 $11.81 71,425
2021-03-23 $12.58 $12.58 $11.80 $12.20 $12.20 106,035
2021-03-22 $12.33 $12.64 $12.08 $12.64 $12.64 85,363
2021-03-19 $12.54 $12.88 $12.15 $12.29 $12.29 114,331
2021-03-18 $12.08 $12.95 $12.01 $12.72 $12.72 201,335
2021-03-17 $11.45 $12.47 $11.35 $12.46 $12.46 107,256
2021-03-16 $12.18 $12.37 $11.35 $11.69 $11.69 81,779
2021-03-15 $12.42 $12.87 $11.51 $12.10 $12.10 147,000
2021-03-12 $11.42 $11.77 $11.22 $11.65 $11.65 223,458
2021-03-11 $11.92 $12.60 $11.92 $12.10 $12.10 115,810
2021-03-10 $11.71 $12.19 $11.56 $11.74 $11.74 70,800
2021-03-09 $11.78 $12.18 $11.51 $11.77 $11.77 82,013
2021-03-08 $10.62 $11.76 $10.40 $11.76 $11.76 182,562
2021-03-05 $10.55 $10.82 $9.18 $10.59 $10.59 235,838
2021-03-04 $11.18 $11.50 $10.15 $10.44 $10.44 168,573
2021-03-03 $11.25 $11.59 $10.59 $11.45 $11.45 239,221
2021-03-02 $11.55 $11.65 $11.17 $11.25 $11.25 136,533
2021-03-01 $11.67 $12.24 $11.43 $11.62 $11.62 76,886
2021-02-26 $12.10 $12.17 $11.15 $11.42 $11.42 263,719
2021-02-25 $12.53 $13.11 $11.64 $12.22 $12.22 253,680
2021-02-24 $12.44 $13.30 $12.33 $12.69 $12.69 127,639
2021-02-23 $13.00 $13.00 $11.30 $12.20 $12.20 304,554
2021-02-22 $14.08 $14.39 $13.40 $13.80 $13.80 105,194
2021-02-19 $13.75 $14.39 $13.73 $14.12 $14.12 79,831
2021-02-18 $14.60 $14.64 $13.41 $13.59 $13.59 209,471
2021-02-17 $15.10 $15.16 $14.53 $14.81 $14.81 99,030
2021-02-16 $15.85 $16.10 $14.98 $15.16 $15.16 137,703
2021-02-12 $14.51 $15.83 $14.15 $15.77 $15.77 185,794
2021-02-11 $14.40 $15.26 $14.10 $14.55 $14.55 116,309
2021-02-10 $15.07 $15.45 $13.18 $14.37 $14.37 261,984
2021-02-09 $14.99 $15.99 $14.81 $15.11 $15.11 206,314
2021-02-08 $14.01 $15.40 $13.60 $14.70 $14.70 313,148
2021-02-05 $13.99 $13.99 $13.20 $13.66 $13.66 171,105
2021-02-04 $13.77 $14.18 $13.41 $13.95 $13.95 220,669
2021-02-03 $12.55 $13.95 $12.55 $13.70 $13.70 279,667
2021-02-02 $12.19 $12.98 $11.86 $12.76 $12.76 240,795
2021-02-01 $12.20 $12.48 $11.80 $12.09 $12.09 162,742
2021-01-29 $11.79 $12.60 $11.60 $12.20 $12.20 245,630
2021-01-28 $12.00 $12.84 $11.33 $11.58 $11.58 277,007
2021-01-27 $12.62 $12.99 $11.92 $12.03 $12.03 385,747
2021-01-26 $12.89 $13.45 $12.32 $13.09 $13.09 398,670
2021-01-25 $12.03 $13.54 $12.00 $12.66 $12.66 616,406
2021-01-22 $12.15 $12.31 $10.91 $11.78 $11.78 1,096,699
2021-01-21 $10.30 $15.20 $9.90 $12.55 $12.55 5,961,185
2021-01-20 $10.01 $10.50 $9.69 $10.42 $10.42 338,748
2021-01-19 $9.83 $10.14 $9.62 $10.06 $10.06 274,501
2021-01-15 $9.10 $9.97 $9.10 $9.75 $9.75 388,572
2021-01-14 $9.05 $9.30 $9.03 $9.09 $9.09 210,494
2021-01-13 $9.10 $9.16 $8.80 $9.03 $9.03 124,670
2021-01-12 $9.30 $9.30 $8.90 $9.04 $9.04 121,995
2021-01-11 $8.76 $9.25 $8.59 $9.13 $9.13 245,211
2021-01-08 $8.62 $9.07 $8.60 $8.81 $8.81 277,316
2021-01-07 $8.02 $8.75 $8.00 $8.61 $8.61 249,256
2021-01-06 $8.11 $8.30 $7.79 $7.90 $7.90 176,748
2021-01-05 $7.94 $8.18 $7.91 $8.07 $8.07 108,713
2021-01-04 $8.12 $8.15 $7.71 $7.90 $7.90 110,031
2020-12-31 $8.09 $8.17 $7.98 $8.10 $8.10 89,948
2020-12-30 $7.88 $8.28 $7.88 $8.20 $8.20 108,410
2020-12-29 $8.14 $8.30 $7.69 $7.87 $7.87 173,114
2020-12-28 $8.22 $8.59 $8.02 $8.14 $8.14 259,854
2020-12-24 $8.06 $8.09 $7.76 $7.98 $7.98 77,335
2020-12-23 $7.69 $8.25 $7.69 $8.06 $8.06 206,050
2020-12-22 $7.83 $7.95 $7.61 $7.61 $7.61 155,069
2020-12-21 $7.50 $7.81 $7.32 $7.77 $7.77 153,725
2020-12-18 $7.75 $7.82 $7.45 $7.46 $7.46 191,886
2020-12-17 $7.95 $8.01 $7.61 $7.62 $7.62 162,592
2020-12-16 $7.90 $8.18 $7.70 $7.94 $7.94 149,537
2020-12-15 $7.92 $7.99 $7.73 $7.90 $7.90 136,067
2020-12-14 $7.71 $7.91 $7.60 $7.86 $7.86 143,897
2020-12-11 $7.65 $7.82 $7.50 $7.69 $7.69 131,364
2020-12-10 $7.63 $7.77 $7.43 $7.68 $7.68 142,740
2020-12-09 $7.84 $7.89 $7.45 $7.67 $7.67 280,748
2020-12-08 $7.67 $7.82 $7.57 $7.76 $7.76 308,711
2020-12-07 $7.30 $7.80 $7.28 $7.63 $7.63 595,930
2020-12-04 $7.25 $7.39 $7.13 $7.24 $7.24 437,593
2020-12-03 $7.45 $7.45 $7.15 $7.19 $7.19 1,573,267
2020-12-02 $8.40 $8.49 $7.52 $7.59 $7.59 549,826
2020-12-01 $8.64 $8.64 $8.18 $8.59 $8.59 175,530
2020-11-30 $8.80 $8.95 $8.40 $8.62 $8.62 194,926
2020-11-27 $9.10 $9.48 $8.83 $9.10 $9.10 65,523
2020-11-25 $8.80 $9.27 $8.80 $9.07 $9.07 40,817
2020-11-24 $9.26 $9.34 $8.78 $8.93 $8.93 68,818
2020-11-23 $9.19 $9.50 $8.87 $9.27 $9.27 127,088
2020-11-20 $8.96 $9.16 $8.55 $9.08 $9.08 189,666
2020-11-19 $9.25 $9.46 $8.56 $9.00 $9.00 159,044
2020-11-18 $9.31 $9.84 $9.24 $9.25 $9.25 183,280
2020-11-17 $10.20 $10.24 $9.01 $9.35 $9.35 434,103
2020-11-16 $9.01 $10.50 $8.90 $10.36 $10.36 1,464,436
2020-11-13 $9.15 $10.23 $8.90 $9.71 $9.71 379,775
2020-11-12 $9.25 $9.80 $8.71 $9.04 $9.04 193,231
2020-11-11 $8.62 $10.40 $8.56 $9.44 $9.44 1,189,094
2020-11-10 $7.99 $8.66 $7.78 $8.62 $8.62 77,538
2020-11-09 $8.26 $8.61 $7.92 $8.00 $8.00 60,533
2020-11-06 $8.46 $8.63 $8.19 $8.21 $8.21 40,865
2020-11-05 $8.22 $8.83 $8.05 $8.55 $8.55 72,172
2020-11-04 $8.10 $8.40 $8.07 $8.12 $8.12 29,542
2020-11-03 $8.07 $8.15 $7.97 $8.09 $8.09 24,682
2020-11-02 $7.86 $8.29 $7.81 $7.89 $7.89 57,026
2020-10-30 $7.94 $8.09 $7.66 $7.86 $7.86 60,141
2020-10-29 $8.13 $8.32 $7.84 $8.17 $8.17 34,446
2020-10-28 $8.00 $8.23 $7.74 $8.18 $8.18 48,409
2020-10-27 $8.38 $8.50 $8.03 $8.18 $8.18 48,075
2020-10-26 $8.52 $8.85 $8.25 $8.36 $8.36 40,962
2020-10-23 $9.10 $9.10 $8.76 $8.86 $8.86 21,816
2020-10-22 $8.68 $9.09 $8.68 $8.98 $8.98 36,164
2020-10-21 $8.43 $9.13 $8.40 $8.75 $8.75 55,563
2020-10-20 $8.41 $8.50 $8.25 $8.45 $8.45 45,699
2020-10-19 $8.94 $9.09 $8.47 $8.51 $8.51 61,165
2020-10-16 $8.75 $9.13 $8.61 $8.90 $8.90 48,594
2020-10-15 $8.70 $8.95 $8.70 $8.77 $8.77 43,759
2020-10-14 $9.28 $9.49 $8.84 $8.92 $8.92 84,044
2020-10-13 $9.78 $9.93 $9.29 $9.30 $9.30 93,308
2020-10-12 $9.61 $10.10 $9.61 $9.78 $9.78 203,565
2020-10-09 $9.82 $9.87 $9.46 $9.62 $9.62 60,532
2020-10-08 $9.27 $10.10 $9.11 $9.87 $9.87 149,924
2020-10-07 $8.82 $9.76 $8.82 $9.21 $9.21 193,984
2020-10-06 $8.72 $8.85 $8.51 $8.58 $8.58 90,661
2020-10-05 $8.52 $8.97 $8.45 $8.66 $8.66 113,313
2020-10-02 $8.74 $8.74 $8.25 $8.41 $8.41 133,823
2020-10-01 $8.30 $8.75 $8.27 $8.57 $8.57 169,195
2020-09-30 $8.60 $8.76 $8.21 $8.37 $8.37 86,661
2020-09-29 $8.80 $8.83 $8.47 $8.71 $8.71 94,894
2020-09-28 $9.28 $9.32 $8.66 $8.84 $8.84 140,374
2020-09-25 $8.60 $9.33 $8.26 $9.16 $9.16 90,538
2020-09-24 $8.69 $8.91 $8.26 $8.64 $8.64 112,825
2020-09-23 $9.50 $9.69 $8.83 $8.93 $8.93 147,994
2020-09-22 $9.18 $9.44 $8.80 $9.43 $9.43 117,520
2020-09-21 $9.45 $9.84 $9.18 $9.28 $9.28 278,818
2020-09-18 $13.12 $13.48 $10.13 $10.23 $10.23 1,813,311
2020-09-17 $10.39 $11.20 $9.65 $10.97 $10.97 622,071
2020-09-16 $10.01 $10.44 $9.88 $9.98 $9.98 228,775
2020-09-15 $9.03 $10.06 $8.73 $9.90 $9.90 321,429
2020-09-14 $8.07 $8.97 $8.07 $8.96 $8.96 163,637
2020-09-11 $8.08 $8.33 $7.72 $7.98 $7.98 198,094
2020-09-10 $7.35 $8.40 $7.32 $8.05 $8.05 217,655
2020-09-09 $7.55 $7.64 $7.27 $7.31 $7.31 189,704
2020-09-08 $7.51 $7.70 $7.10 $7.55 $7.55 123,916
2020-09-04 $7.25 $7.54 $6.85 $7.36 $7.36 254,963
2020-09-03 $7.70 $7.75 $7.15 $7.39 $7.39 252,373
2020-09-02 $7.71 $7.98 $7.52 $7.64 $7.64 216,448
2020-09-01 $8.09 $8.16 $7.69 $7.82 $7.82 218,625
2020-08-31 $8.04 $8.33 $7.92 $8.17 $8.17 137,423
2020-08-28 $7.83 $8.16 $7.68 $8.15 $8.15 160,524
2020-08-27 $8.04 $8.22 $7.72 $7.92 $7.92 284,418
2020-08-26 $8.52 $8.65 $8.05 $8.11 $8.11 211,279
2020-08-25 $7.90 $8.75 $7.71 $8.61 $8.61 308,504
2020-08-24 $8.50 $8.50 $7.81 $7.94 $7.94 396,183
2020-08-21 $8.86 $8.94 $8.35 $8.45 $8.45 331,524
2020-08-20 $8.53 $9.05 $8.27 $8.80 $8.80 624,515
2020-08-19 $8.92 $8.97 $8.55 $8.62 $8.62 435,990
2020-08-18 $9.13 $9.18 $8.80 $9.03 $9.03 265,019
2020-08-17 $9.42 $9.44 $9.01 $9.24 $9.24 233,190
2020-08-14 $8.88 $9.21 $8.55 $9.17 $9.17 254,705
2020-08-13 $9.28 $9.29 $8.61 $8.87 $8.87 377,918
2020-08-12 $10.25 $10.39 $9.25 $9.27 $9.27 342,593
2020-08-11 $11.06 $11.08 $9.80 $9.84 $9.84 343,991
2020-08-10 $10.78 $11.42 $10.75 $11.13 $11.13 296,096
2020-08-07 $10.92 $11.74 $10.51 $10.99 $10.99 910,224
2020-08-06 $11.47 $11.72 $10.88 $11.70 $11.70 310,466
2020-08-05 $10.98 $11.90 $10.60 $11.73 $11.73 569,843
2020-08-04 $11.04 $11.31 $10.54 $10.73 $10.73 848,010
2020-08-03 $13.01 $13.14 $11.50 $11.72 $11.72 895,175
2020-07-31 $17.21 $18.26 $12.00 $13.63 $13.63 8,509,554
2020-07-30 $0.73 $0.83 $0.58 $0.60 $12.00 3,488,019
2020-07-29 $0.80 $0.89 $0.62 $0.70 $13.94 4,569,709
2020-07-28 $0.50 $0.61 $0.47 $0.57 $11.44 886,595
2020-07-27 $0.51 $0.52 $0.46 $0.49 $9.75 193,835
2020-07-24 $0.46 $0.52 $0.44 $0.49 $9.79 314,779
2020-07-23 $0.50 $0.52 $0.45 $0.46 $9.28 357,298
2020-07-22 $0.60 $0.67 $0.48 $0.52 $10.33 1,505,471
2020-07-21 $0.44 $0.55 $0.44 $0.54 $10.80 846,901
2020-07-20 $0.44 $0.45 $0.41 $0.43 $8.60 114,510
2020-07-17 $0.40 $0.44 $0.39 $0.43 $8.60 160,128
2020-07-16 $0.39 $0.40 $0.38 $0.40 $7.95 56,810
2020-07-15 $0.40 $0.40 $0.38 $0.39 $7.76 74,103
2020-07-14 $0.39 $0.40 $0.37 $0.40 $7.90 185,900
2020-07-13 $0.40 $0.40 $0.38 $0.38 $7.60 191,423
2020-07-10 $0.41 $0.41 $0.40 $0.40 $8.00 90,101
2020-07-09 $0.41 $0.42 $0.39 $0.41 $8.20 163,787
2020-07-08 $0.47 $0.47 $0.40 $0.41 $8.20 335,450
2020-07-07 $0.41 $0.46 $0.41 $0.42 $8.40 315,130
2020-07-06 $0.41 $0.43 $0.40 $0.40 $8.00 205,429
2020-07-02 $0.40 $0.41 $0.38 $0.40 $8.00 113,138
2020-07-01 $0.41 $0.41 $0.39 $0.40 $8.00 85,034
2020-06-30 $0.39 $0.40 $0.37 $0.40 $8.00 141,608
2020-06-29 $0.43 $0.43 $0.38 $0.39 $7.76 361,532
2020-06-26 $0.42 $0.42 $0.41 $0.41 $8.20 38,089
2020-06-25 $0.41 $0.42 $0.40 $0.42 $8.40 25,095
2020-06-24 $0.40 $0.42 $0.40 $0.41 $8.20 28,191
2020-06-23 $0.42 $0.42 $0.40 $0.42 $8.40 64,909
2020-06-22 $0.42 $0.42 $0.41 $0.42 $8.31 20,200
2020-06-19 $0.42 $0.43 $0.41 $0.41 $8.15 27,569
2020-06-18 $0.43 $0.43 $0.41 $0.42 $8.40 45,582
2020-06-17 $0.42 $0.45 $0.40 $0.43 $8.60 56,050
2020-06-16 $0.44 $0.45 $0.42 $0.44 $8.80 30,459
2020-06-15 $0.41 $0.44 $0.40 $0.42 $8.40 39,737
2020-06-12 $0.44 $0.45 $0.41 $0.41 $8.20 46,707
2020-06-11 $0.45 $0.47 $0.40 $0.41 $8.20 106,545
2020-06-10 $0.47 $0.58 $0.44 $0.46 $9.20 228,017
2020-06-09 $0.48 $0.48 $0.43 $0.45 $9.00 82,320
2020-06-08 $0.47 $0.47 $0.44 $0.47 $9.40 80,390
2020-06-05 $0.46 $0.48 $0.45 $0.47 $9.40 108,809
2020-06-04 $0.42 $0.45 $0.41 $0.45 $9.00 83,986
2020-06-03 $0.42 $0.42 $0.41 $0.42 $8.40 22,871
2020-06-02 $0.43 $0.44 $0.41 $0.42 $8.40 30,133
2020-06-01 $0.42 $0.42 $0.40 $0.41 $8.20 15,909
2020-05-29 $0.41 $0.41 $0.40 $0.41 $8.20 15,358
2020-05-28 $0.42 $0.42 $0.41 $0.41 $8.20 12,512
2020-05-27 $0.43 $0.43 $0.41 $0.41 $8.20 24,387
2020-05-26 $0.43 $0.43 $0.41 $0.42 $8.40 22,977
2020-05-22 $0.45 $0.45 $0.40 $0.42 $8.40 42,131
2020-05-21 $0.40 $0.42 $0.39 $0.41 $8.20 27,123
2020-05-20 $0.41 $0.41 $0.38 $0.40 $8.00 22,361
2020-05-19 $0.39 $0.40 $0.38 $0.40 $8.00 21,551
2020-05-18 $0.38 $0.39 $0.37 $0.38 $7.60 31,287
2020-05-15 $0.39 $0.39 $0.36 $0.37 $7.40 42,817
2020-05-14 $0.40 $0.42 $0.34 $0.39 $7.80 51,845
2020-05-13 $0.43 $0.45 $0.33 $0.39 $7.80 69,211
2020-05-12 $0.46 $0.46 $0.42 $0.43 $8.60 23,880
2020-05-11 $0.43 $0.46 $0.43 $0.45 $9.00 50,596
2020-05-08 $0.42 $0.44 $0.40 $0.42 $8.40 80,478
2020-05-07 $0.43 $0.43 $0.40 $0.42 $8.40 15,594
2020-05-06 $0.45 $0.45 $0.40 $0.41 $8.20 30,023
2020-05-05 $0.46 $0.48 $0.43 $0.44 $8.80 34,416
2020-05-04 $0.46 $0.46 $0.42 $0.46 $9.20 32,343
2020-05-01 $0.39 $0.46 $0.38 $0.46 $9.20 130,402
2020-04-30 $0.42 $0.43 $0.40 $0.42 $8.40 58,037
2020-04-29 $0.44 $0.44 $0.40 $0.42 $8.40 26,171
2020-04-28 $0.45 $0.45 $0.40 $0.42 $8.40 21,731
2020-04-27 $0.39 $0.43 $0.38 $0.40 $8.00 63,212
2020-04-24 $0.34 $0.40 $0.34 $0.38 $7.60 114,172
2020-04-23 $0.37 $0.37 $0.33 $0.34 $6.80 20,435
2020-04-22 $0.37 $0.38 $0.34 $0.35 $7.00 26,708
2020-04-21 $0.39 $0.39 $0.34 $0.36 $7.20 29,060
2020-04-20 $0.35 $0.38 $0.35 $0.38 $7.60 37,673
2020-04-17 $0.35 $0.36 $0.34 $0.35 $7.00 17,996
2020-04-16 $0.36 $0.37 $0.34 $0.34 $6.80 21,450
2020-04-15 $0.35 $0.38 $0.34 $0.36 $7.20 33,559
2020-04-14 $0.34 $0.35 $0.33 $0.35 $7.00 20,496
2020-04-13 $0.32 $0.34 $0.31 $0.34 $6.80 12,413
2020-04-09 $0.33 $0.34 $0.31 $0.32 $6.40 20,039
2020-04-08 $0.33 $0.34 $0.32 $0.33 $6.60 13,763
2020-04-07 $0.33 $0.35 $0.32 $0.33 $6.60 27,783
2020-04-06 $0.32 $0.38 $0.31 $0.33 $6.60 131,912
2020-04-03 $0.31 $0.32 $0.30 $0.32 $6.40 21,419
2020-04-02 $0.32 $0.33 $0.31 $0.31 $6.20 17,727
2020-04-01 $0.33 $0.34 $0.30 $0.32 $6.40 27,051
2020-03-31 $0.31 $0.35 $0.30 $0.33 $6.60 40,374
2020-03-30 $0.31 $0.31 $0.30 $0.31 $6.20 18,684
2020-03-27 $0.30 $0.31 $0.28 $0.31 $6.20 26,583
2020-03-26 $0.32 $0.33 $0.28 $0.29 $5.80 33,626
2020-03-25 $0.29 $0.34 $0.29 $0.30 $6.00 59,087
2020-03-24 $0.29 $0.31 $0.27 $0.29 $5.80 58,971
2020-03-23 $0.30 $0.30 $0.28 $0.29 $5.80 17,001
2020-03-20 $0.30 $0.33 $0.28 $0.30 $6.00 63,224
2020-03-19 $0.31 $0.34 $0.28 $0.30 $6.00 61,114
2020-03-18 $0.30 $0.35 $0.29 $0.30 $6.00 100,034
2020-03-17 $0.28 $0.28 $0.25 $0.27 $5.40 46,655
2020-03-16 $0.28 $0.30 $0.23 $0.23 $4.60 77,682
2020-03-13 $0.36 $0.38 $0.30 $0.31 $6.20 58,650
2020-03-12 $0.37 $0.39 $0.34 $0.35 $7.00 47,494
2020-03-11 $0.44 $0.44 $0.37 $0.42 $8.40 48,663
2020-03-10 $0.43 $0.45 $0.41 $0.43 $8.60 16,146
2020-03-09 $0.46 $0.46 $0.40 $0.43 $8.60 29,527
2020-03-06 $0.50 $0.50 $0.46 $0.47 $9.40 26,247
2020-03-05 $0.49 $0.51 $0.48 $0.49 $9.80 27,530
2020-03-04 $0.50 $0.52 $0.48 $0.50 $10.00 35,107
2020-03-03 $0.54 $0.57 $0.49 $0.50 $10.00 45,049
2020-03-02 $0.50 $0.55 $0.45 $0.53 $10.60 87,024
2020-02-28 $0.42 $0.49 $0.42 $0.48 $9.60 59,379
2020-02-27 $0.47 $0.49 $0.43 $0.47 $9.40 81,091
2020-02-26 $0.53 $0.54 $0.48 $0.49 $9.80 118,322
2020-02-25 $0.56 $0.62 $0.52 $0.52 $10.40 457,538
2020-02-24 $0.50 $0.52 $0.48 $0.50 $10.00 26,336
2020-02-21 $0.48 $0.52 $0.48 $0.50 $10.00 23,987
2020-02-20 $0.51 $0.52 $0.48 $0.50 $10.00 73,006
2020-02-19 $0.52 $0.53 $0.50 $0.51 $10.20 33,757
2020-02-18 $0.53 $0.53 $0.51 $0.52 $10.40 21,442
2020-02-14 $0.52 $0.55 $0.51 $0.53 $10.60 49,746
2020-02-13 $0.52 $0.52 $0.50 $0.52 $10.40 33,650
2020-02-12 $0.53 $0.53 $0.52 $0.53 $10.60 33,062
2020-02-11 $0.52 $0.54 $0.51 $0.53 $10.57 49,694
2020-02-10 $0.53 $0.54 $0.51 $0.52 $10.40 58,896
2020-02-07 $0.56 $0.56 $0.52 $0.54 $10.80 105,616
2020-02-06 $0.61 $0.62 $0.57 $0.58 $11.60 146,346
2020-02-05 $0.61 $0.62 $0.58 $0.60 $12.00 99,644
2020-02-04 $0.58 $0.62 $0.57 $0.60 $12.00 183,234
2020-02-03 $0.58 $0.58 $0.55 $0.57 $11.40 57,453
2020-01-31 $0.55 $0.58 $0.55 $0.56 $11.20 34,438
2020-01-30 $0.58 $0.59 $0.55 $0.55 $11.00 45,492
2020-01-29 $0.57 $0.60 $0.57 $0.57 $11.40 51,183
2020-01-28 $0.56 $0.57 $0.56 $0.56 $11.27 34,376
2020-01-27 $0.55 $0.59 $0.55 $0.57 $11.30 64,507
2020-01-24 $0.58 $0.61 $0.55 $0.57 $11.40 122,012
2020-01-23 $0.59 $0.64 $0.56 $0.59 $11.80 228,947
2020-01-22 $0.61 $0.63 $0.59 $0.60 $12.00 70,061
2020-01-21 $0.63 $0.63 $0.59 $0.61 $12.20 119,259
2020-01-17 $0.63 $0.67 $0.61 $0.64 $12.80 340,196
2020-01-16 $0.56 $0.62 $0.55 $0.60 $12.00 249,463
2020-01-15 $0.57 $0.58 $0.54 $0.55 $11.00 71,542
2020-01-14 $0.59 $0.59 $0.57 $0.57 $11.40 60,016
2020-01-13 $0.66 $0.68 $0.54 $0.57 $11.40 227,351
2020-01-10 $0.57 $0.63 $0.57 $0.62 $12.40 273,203
2020-01-09 $0.57 $0.60 $0.56 $0.56 $11.20 203,885
2020-01-08 $0.56 $0.58 $0.51 $0.56 $11.20 63,888
2020-01-07 $0.58 $0.58 $0.53 $0.55 $11.00 97,415
2020-01-06 $0.56 $0.60 $0.55 $0.58 $11.60 243,726
2020-01-03 $0.52 $0.56 $0.51 $0.56 $11.20 201,616
2020-01-02 $0.53 $0.53 $0.51 $0.52 $10.40 46,984
2019-12-31 $0.52 $0.53 $0.51 $0.53 $10.60 59,606
2019-12-30 $0.55 $0.57 $0.50 $0.52 $10.40 112,855
2019-12-27 $0.53 $0.56 $0.51 $0.54 $10.80 113,288
2019-12-26 $0.50 $0.55 $0.49 $0.53 $10.60 165,624
2019-12-24 $0.49 $0.50 $0.49 $0.50 $10.00 21,269
2019-12-23 $0.52 $0.52 $0.48 $0.49 $9.80 77,138
2019-12-20 $0.50 $0.51 $0.47 $0.48 $9.60 74,165
2019-12-19 $0.51 $0.53 $0.49 $0.50 $10.00 116,852
2019-12-18 $0.52 $0.57 $0.49 $0.52 $10.40 295,434
2019-12-17 $1.00 $1.40 $0.46 $0.49 $9.80 1,785,746
2019-12-16 $0.80 $0.92 $0.74 $0.77 $15.40 80,958
2019-12-13 $0.83 $0.93 $0.70 $0.91 $18.20 108,303
2019-12-12 $0.84 $0.87 $0.66 $0.70 $14.00 92,784
2019-12-11 $0.89 $0.89 $0.83 $0.86 $17.20 19,817
2019-12-10 $0.99 $1.00 $0.83 $0.88 $17.60 98,509
2019-12-09 $1.15 $1.17 $0.96 $1.04 $20.80 169,526
2019-12-06 $0.96 $0.96 $0.91 $0.91 $18.20 3,276
2019-12-05 $0.91 $1.05 $0.91 $0.96 $19.20 8,244
2019-12-04 $0.89 $0.95 $0.89 $0.91 $18.20 1,983
2019-12-03 $0.86 $0.90 $0.85 $0.90 $18.00 4,393
2019-12-02 $0.89 $0.90 $0.86 $0.88 $17.60 7,957
2019-11-29 $1.03 $1.03 $0.90 $0.92 $18.40 15,237
2019-11-27 $0.91 $0.95 $0.88 $0.92 $18.40 1,569
2019-11-26 $0.93 $0.96 $0.88 $0.88 $17.60 9,116
2019-11-25 $0.92 $0.98 $0.88 $0.93 $18.60 14,904
2019-11-22 $0.90 $0.91 $0.87 $0.88 $17.60 3,363
2019-11-21 $0.96 $1.01 $0.88 $0.88 $17.60 6,199
2019-11-20 $0.86 $1.04 $0.86 $0.95 $19.00 29,370
2019-11-19 $0.84 $0.88 $0.84 $0.85 $17.00 2,128
2019-11-18 $0.85 $0.88 $0.83 $0.84 $16.80 3,747
2019-11-15 $0.85 $0.89 $0.84 $0.84 $16.80 3,292
2019-11-14 $0.85 $0.90 $0.84 $0.84 $16.80 3,653
2019-11-13 $0.94 $0.94 $0.83 $0.83 $16.60 11,506
2019-11-12 $0.90 $0.96 $0.90 $0.90 $18.00 8,594
2019-11-11 $0.88 $0.92 $0.84 $0.89 $17.80 6,275
2019-11-08 $1.04 $1.04 $0.88 $0.91 $18.20 12,157
2019-11-07 $1.07 $1.07 $1.00 $1.05 $21.00 7,954
2019-11-06 $1.15 $1.16 $0.99 $1.05 $21.00 36,720
2019-11-05 $1.33 $1.34 $1.22 $1.22 $24.40 9,202
2019-11-04 $1.35 $1.37 $1.28 $1.32 $26.40 3,965
2019-11-01 $1.29 $1.35 $1.29 $1.32 $26.40 1,696
2019-10-31 $1.28 $1.38 $1.23 $1.29 $25.80 4,276
2019-10-30 $1.37 $1.38 $1.24 $1.28 $25.60 7,758
2019-10-29 $1.45 $1.46 $1.37 $1.37 $27.40 4,060
2019-10-28 $1.44 $1.50 $1.44 $1.45 $29.00 1,787
2019-10-25 $1.42 $1.50 $1.39 $1.45 $29.00 2,246
2019-10-24 $1.44 $1.52 $1.40 $1.44 $28.80 2,669
2019-10-23 $1.42 $1.47 $1.42 $1.42 $28.40 1,136
2019-10-22 $1.47 $1.49 $1.42 $1.43 $28.60 1,917
2019-10-21 $1.50 $1.52 $1.45 $1.49 $29.80 2,706
2019-10-18 $1.52 $1.58 $1.48 $1.48 $29.60 3,889
2019-10-17 $1.52 $1.64 $1.52 $1.54 $30.80 3,427
2019-10-16 $1.52 $1.64 $1.52 $1.57 $31.40 852
2019-10-15 $1.47 $1.58 $1.47 $1.53 $30.60 2,940
2019-10-14 $1.56 $1.56 $1.45 $1.48 $29.60 3,116
2019-10-11 $1.58 $1.63 $1.52 $1.58 $31.60 2,980
2019-10-10 $1.58 $1.62 $1.55 $1.55 $31.00 2,425
2019-10-09 $1.63 $1.63 $1.56 $1.57 $31.40 2,995
2019-10-08 $1.65 $1.66 $1.57 $1.63 $32.60 1,590
2019-10-07 $1.59 $1.71 $1.56 $1.65 $33.00 3,515
2019-10-04 $1.63 $1.69 $1.56 $1.59 $31.80 5,475
2019-10-03 $1.43 $1.71 $1.40 $1.65 $33.00 4,285
2019-10-02 $1.65 $1.70 $1.44 $1.51 $30.20 12,325
2019-10-01 $1.64 $1.75 $1.64 $1.65 $33.00 7,155
2019-09-30 $1.90 $1.90 $1.69 $1.70 $34.00 13,151
2019-09-27 $1.97 $1.98 $1.88 $1.88 $37.60 6,941
2019-09-26 $2.09 $2.12 $1.93 $1.97 $39.40 6,790
2019-09-25 $2.21 $2.21 $2.05 $2.10 $42.00 6,355
2019-09-24 $2.35 $2.39 $2.11 $2.16 $43.20 7,757
2019-09-23 $2.25 $2.43 $2.25 $2.32 $46.40 11,738
2019-09-20 $2.09 $2.30 $2.05 $2.24 $44.80 6,804
2019-09-19 $2.12 $2.22 $2.11 $2.11 $42.20 1,806
2019-09-18 $2.22 $2.28 $2.11 $2.16 $43.20 2,227
2019-09-17 $2.25 $2.29 $2.21 $2.22 $44.40 2,323
2019-09-16 $2.30 $2.38 $2.17 $2.29 $45.80 5,181
2019-09-13 $2.25 $2.29 $2.07 $2.26 $45.20 7,579
2019-09-12 $2.33 $2.38 $2.13 $2.18 $43.60 10,409
2019-09-11 $2.42 $2.43 $2.25 $2.30 $46.00 7,135
2019-09-10 $2.40 $2.51 $2.30 $2.42 $48.40 7,156
2019-09-09 $2.34 $2.45 $2.30 $2.39 $47.80 13,549
2019-09-06 $2.24 $2.39 $2.24 $2.30 $46.00 14,376
2019-09-05 $2.15 $2.24 $2.09 $2.22 $44.40 10,532
2019-09-04 $2.03 $2.24 $2.02 $2.10 $42.00 10,905
2019-09-03 $1.97 $2.11 $1.97 $1.99 $39.80 5,032
2019-08-30 $2.03 $2.11 $1.96 $1.99 $39.80 4,635
2019-08-29 $2.00 $2.03 $1.98 $2.02 $40.40 1,751
2019-08-28 $2.00 $2.05 $1.95 $1.96 $39.20 6,497
2019-08-27 $2.02 $2.08 $1.97 $2.02 $40.40 3,305
2019-08-26 $2.00 $2.07 $1.82 $1.95 $39.00 8,760
2019-08-23 $2.01 $2.17 $1.88 $1.94 $38.80 8,549
2019-08-22 $1.90 $2.03 $1.89 $1.98 $39.60 5,230
2019-08-21 $1.85 $1.93 $1.83 $1.86 $37.20 2,762
2019-08-20 $1.89 $1.94 $1.80 $1.86 $37.20 1,806
2019-08-19 $1.85 $1.94 $1.82 $1.88 $37.60 2,529
2019-08-16 $1.80 $1.94 $1.71 $1.81 $36.20 4,762
2019-08-15 $1.78 $1.84 $1.75 $1.77 $35.40 3,127
2019-08-14 $1.90 $1.90 $1.71 $1.79 $35.80 3,893
2019-08-13 $1.78 $1.94 $1.78 $1.90 $38.00 7,762
2019-08-12 $1.76 $1.80 $1.75 $1.79 $35.80 1,448
2019-08-09 $1.81 $1.95 $1.70 $1.75 $35.00 7,986
2019-08-08 $1.74 $1.93 $1.74 $1.85 $37.00 5,493
2019-08-07 $1.76 $1.81 $1.62 $1.75 $35.00 4,990
2019-08-06 $1.67 $1.83 $1.66 $1.75 $35.00 3,104
2019-08-05 $1.79 $1.79 $1.61 $1.68 $33.60 4,881
2019-08-02 $1.83 $1.85 $1.77 $1.79 $35.80 4,571
2019-08-01 $1.82 $1.84 $1.81 $1.82 $36.40 1,682
2019-07-31 $1.85 $1.88 $1.82 $1.83 $36.60 3,723
2019-07-30 $1.89 $1.91 $1.82 $1.83 $36.60 1,689
2019-07-29 $1.87 $1.94 $1.80 $1.90 $38.00 7,157
2019-07-26 $1.85 $1.96 $1.83 $1.85 $37.00 4,988
2019-07-25 $1.90 $1.91 $1.82 $1.84 $36.80 3,376
2019-07-24 $1.84 $1.94 $1.84 $1.89 $37.80 4,559
2019-07-23 $1.90 $1.91 $1.80 $1.85 $37.00 14,056
2019-07-22 $1.83 $1.94 $1.77 $1.86 $37.20 5,542
2019-07-19 $1.91 $1.97 $1.89 $1.89 $37.80 465
2019-07-18 $1.94 $1.95 $1.86 $1.93 $38.60 2,136
2019-07-17 $1.96 $2.10 $1.93 $1.93 $38.60 7,641
2019-07-16 $1.84 $2.00 $1.81 $1.95 $39.00 7,210
2019-07-15 $1.76 $1.87 $1.76 $1.85 $37.00 1,859
2019-07-12 $1.76 $1.90 $1.76 $1.76 $35.20 4,771
2019-07-11 $1.75 $1.80 $1.66 $1.77 $35.40 3,913
2019-07-10 $1.80 $1.85 $1.70 $1.73 $34.60 7,892
2019-07-09 $1.90 $1.93 $1.78 $1.80 $36.00 7,716
2019-07-08 $2.00 $2.03 $1.88 $1.89 $37.80 5,565
2019-07-05 $2.00 $2.03 $1.97 $2.01 $40.20 2,672
2019-07-03 $2.04 $2.04 $1.92 $2.00 $40.00 4,371
2019-07-02 $2.12 $2.15 $1.98 $2.04 $40.80 5,870
2019-07-01 $1.99 $2.24 $1.91 $2.12 $42.40 29,446
2019-06-28 $2.02 $2.06 $1.84 $1.93 $38.60 10,637
2019-06-27 $2.03 $2.13 $2.00 $2.03 $40.60 5,947
2019-06-26 $2.05 $2.10 $1.92 $2.02 $40.40 8,424
2019-06-25 $2.13 $2.22 $2.05 $2.07 $41.40 6,026
2019-06-24 $2.31 $2.31 $1.91 $2.11 $42.20 18,640
2019-06-21 $2.46 $2.50 $2.27 $2.32 $46.40 14,982
2019-06-20 $2.45 $2.54 $2.41 $2.41 $48.20 4,997
2019-06-19 $2.52 $2.57 $2.42 $2.42 $48.40 9,708
2019-06-18 $2.56 $2.65 $2.51 $2.59 $51.80 9,129
2019-06-17 $2.50 $2.64 $2.41 $2.53 $50.60 13,795
2019-06-14 $2.72 $2.75 $2.47 $2.50 $50.00 16,678
2019-06-13 $2.66 $2.77 $2.64 $2.67 $53.40 8,881
2019-06-12 $2.89 $2.89 $2.53 $2.65 $53.00 20,350
2019-06-11 $3.56 $3.68 $2.45 $2.90 $58.00 165,448
2019-06-10 $3.67 $3.95 $3.67 $3.88 $77.60 5,415
2019-06-07 $3.58 $3.86 $3.57 $3.66 $73.20 6,721
2019-06-06 $3.72 $3.95 $3.55 $3.55 $71.00 8,413
2019-06-05 $3.86 $3.98 $3.75 $3.82 $76.40 2,991
2019-06-04 $4.04 $4.14 $3.80 $3.86 $77.20 4,052
2019-06-03 $4.23 $4.43 $4.00 $4.08 $81.60 13,084
2019-05-31 $4.20 $4.29 $3.98 $4.21 $84.20 9,733
2019-05-30 $4.20 $4.27 $3.90 $4.23 $84.60 9,509
2019-05-29 $4.15 $4.37 $4.10 $4.16 $83.20 5,175
2019-05-28 $4.03 $4.25 $3.95 $4.23 $84.60 9,231
2019-05-24 $3.65 $3.95 $3.65 $3.86 $77.20 8,054
2019-05-23 $3.61 $3.66 $3.57 $3.63 $72.60 3,216
2019-05-22 $3.50 $3.67 $3.40 $3.59 $71.80 3,449
2019-05-21 $3.34 $3.68 $3.34 $3.50 $70.00 6,187
2019-05-20 $3.39 $3.48 $3.25 $3.40 $68.00 9,634
2019-05-17 $3.77 $3.83 $3.47 $3.49 $69.80 11,199
2019-05-16 $3.97 $4.11 $3.67 $3.83 $76.60 12,814
2019-05-15 $4.03 $4.34 $4.02 $4.22 $84.40 9,231
2019-05-14 $4.00 $4.29 $3.94 $4.02 $80.40 12,082
2019-05-13 $4.03 $4.06 $3.80 $3.94 $78.80 8,105
2019-05-10 $4.12 $4.18 $4.06 $4.13 $82.60 5,482
2019-05-09 $4.25 $4.30 $3.85 $4.12 $82.40 12,757
2019-05-08 $4.23 $4.31 $4.13 $4.27 $85.40 5,009
2019-05-07 $4.40 $4.41 $4.19 $4.25 $85.00 6,168
2019-05-06 $4.31 $4.36 $4.18 $4.29 $85.80 8,821
2019-05-03 $4.44 $4.50 $4.29 $4.32 $86.40 9,367
2019-05-02 $4.46 $4.60 $4.29 $4.37 $87.40 8,764
2019-05-01 $4.25 $4.57 $4.25 $4.46 $89.20 10,699
2019-04-30 $4.35 $4.51 $4.20 $4.25 $85.00 7,596
2019-04-29 $4.31 $4.63 $4.25 $4.35 $87.00 20,619
2019-04-26 $4.00 $4.39 $4.00 $4.35 $87.00 12,361
2019-04-25 $4.13 $4.31 $3.95 $4.02 $80.40 14,706
2019-04-24 $4.11 $4.50 $4.05 $4.16 $83.20 38,642
2019-04-23 $3.84 $4.08 $3.65 $4.05 $81.00 23,744
2019-04-22 $3.48 $3.94 $3.48 $3.86 $77.20 20,571
2019-04-18 $3.55 $3.60 $3.47 $3.54 $70.80 4,233
2019-04-17 $3.52 $3.60 $3.49 $3.58 $71.60 2,351
2019-04-16 $3.38 $3.58 $3.38 $3.50 $70.00 2,943
2019-04-15 $3.51 $3.68 $3.34 $3.38 $67.60 7,974
2019-04-12 $3.60 $3.65 $3.50 $3.51 $70.20 3,481
2019-04-11 $3.64 $3.65 $3.53 $3.55 $71.00 9,006
2019-04-10 $3.76 $3.79 $3.60 $3.63 $72.60 6,786
2019-04-09 $3.77 $3.85 $3.70 $3.79 $75.80 10,109
2019-04-08 $3.72 $3.80 $3.51 $3.77 $75.40 17,300
2019-04-05 $3.56 $3.82 $3.56 $3.70 $74.00 36,232
2019-04-04 $3.34 $3.58 $3.32 $3.50 $70.00 24,165
2019-04-03 $3.20 $3.38 $3.20 $3.37 $67.40 11,790
2019-04-02 $3.34 $3.55 $3.13 $3.19 $63.80 54,170
2019-04-01 $3.25 $3.34 $3.15 $3.18 $63.60 5,940
2019-03-29 $3.13 $3.34 $3.13 $3.23 $64.60 6,081
2019-03-28 $3.14 $3.43 $3.05 $3.13 $62.60 18,765
2019-03-27 $2.93 $3.19 $2.90 $3.15 $63.00 11,184
2019-03-26 $3.02 $3.11 $2.90 $2.96 $59.20 7,176
2019-03-25 $2.86 $3.14 $2.78 $3.02 $60.40 14,280
2019-03-22 $2.95 $3.01 $2.82 $2.83 $56.60 12,776
2019-03-21 $3.13 $3.15 $2.98 $2.98 $59.60 14,591
2019-03-20 $3.09 $3.27 $3.03 $3.17 $63.40 22,555
2019-03-19 $3.17 $3.25 $3.07 $3.12 $62.40 14,596
2019-03-18 $2.86 $3.28 $2.77 $3.17 $63.40 56,391
2019-03-15 $4.16 $4.30 $3.00 $3.01 $60.20 705,421
2019-03-14 $2.43 $2.48 $2.42 $2.45 $49.00 110,453
2019-03-13 $2.47 $2.47 $2.35 $2.45 $49.00 7,617
2019-03-12 $2.40 $2.45 $2.37 $2.39 $47.80 8,119
2019-03-11 $2.38 $2.45 $2.33 $2.40 $48.00 4,207
2019-03-08 $2.46 $2.50 $2.37 $2.37 $47.40 11,015
2019-03-07 $2.67 $2.70 $2.40 $2.50 $50.00 13,747
2019-03-06 $2.44 $2.76 $2.38 $2.61 $52.20 27,316
2019-03-05 $2.50 $2.54 $2.40 $2.46 $49.20 8,726
2019-03-04 $2.44 $2.50 $2.35 $2.42 $48.40 18,461
2019-03-01 $2.45 $2.54 $2.43 $2.45 $49.00 17,128
2019-02-28 $2.42 $2.60 $2.39 $2.45 $49.00 23,226
2019-02-27 $2.41 $2.63 $2.40 $2.45 $49.00 39,788
2019-02-26 $2.58 $2.74 $2.34 $2.45 $49.00 70,945
2019-02-25 $3.02 $3.07 $2.45 $2.65 $53.00 240,303
2019-02-22 $2.78 $4.54 $2.72 $3.30 $66.00 3,444,668
2019-02-21 $1.58 $1.82 $1.55 $1.79 $35.80 7,273
2019-02-20 $1.81 $1.84 $1.52 $1.58 $31.60 9,494
2019-02-19 $1.70 $1.75 $1.70 $1.74 $34.80 1,631
2019-02-15 $1.73 $1.74 $1.67 $1.68 $33.60 919
2019-02-14 $1.75 $1.75 $1.63 $1.74 $34.80 2,648
2019-02-13 $1.72 $1.79 $1.66 $1.75 $35.00 4,476
2019-02-12 $1.63 $1.71 $1.63 $1.68 $33.60 1,264
2019-02-11 $1.62 $1.67 $1.62 $1.63 $32.60 3,790
2019-02-08 $1.67 $1.68 $1.62 $1.63 $32.68 1,982
2019-02-07 $1.65 $1.69 $1.61 $1.65 $33.00 1,962
2019-02-06 $1.61 $1.73 $1.61 $1.68 $33.60 3,688
2019-02-05 $1.67 $1.75 $1.62 $1.62 $32.40 3,897
2019-02-04 $1.75 $1.80 $1.63 $1.67 $33.40 9,286
2019-02-01 $1.52 $1.70 $1.49 $1.68 $33.60 10,548
2019-01-31 $1.50 $1.59 $1.47 $1.50 $30.00 6,101
2019-01-30 $1.41 $1.47 $1.41 $1.46 $29.20 1,553
2019-01-29 $1.39 $1.46 $1.33 $1.42 $28.40 1,305
2019-01-28 $1.43 $1.47 $1.36 $1.40 $28.00 2,204
2019-01-25 $1.49 $1.59 $1.41 $1.46 $29.20 13,075
2019-01-24 $1.29 $1.49 $1.25 $1.46 $29.20 19,817
2019-01-23 $1.29 $1.31 $1.23 $1.25 $25.00 3,118
2019-01-22 $1.30 $1.30 $1.25 $1.29 $25.80 5,019
2019-01-18 $1.30 $1.34 $1.25 $1.33 $26.60 2,483
2019-01-17 $1.30 $1.35 $1.23 $1.30 $26.00 4,431
2019-01-16 $1.32 $1.39 $1.21 $1.26 $25.20 9,766
2019-01-15 $1.23 $1.48 $1.21 $1.42 $28.40 45,375
2019-01-14 $1.26 $1.35 $1.16 $1.16 $23.20 39,009
2019-01-11 $1.28 $1.32 $1.23 $1.23 $24.60 2,917
2019-01-10 $1.27 $1.32 $1.25 $1.26 $25.20 3,040
2019-01-09 $1.35 $1.37 $1.27 $1.32 $26.40 4,214
2019-01-08 $1.46 $1.46 $1.31 $1.33 $26.60 2,932
2019-01-07 $1.37 $1.43 $1.23 $1.35 $27.00 6,003
2019-01-04 $1.30 $1.45 $1.26 $1.35 $27.00 8,595
2019-01-03 $1.27 $1.36 $1.16 $1.31 $26.20 12,233
2019-01-02 $1.26 $1.36 $1.25 $1.28 $25.60 5,672
2018-12-31 $1.20 $1.24 $1.19 $1.21 $24.20 3,116
2018-12-28 $1.20 $1.25 $1.18 $1.20 $23.90 2,488
2018-12-27 $1.25 $1.27 $1.19 $1.20 $24.00 1,540
2018-12-26 $1.20 $1.28 $1.16 $1.25 $25.00 4,958
2018-12-24 $1.26 $1.31 $1.20 $1.27 $25.40 2,780
2018-12-21 $1.24 $1.24 $1.04 $1.18 $23.60 6,358
2018-12-20 $1.31 $1.32 $1.11 $1.22 $24.40 5,241
2018-12-19 $1.27 $1.35 $1.25 $1.31 $26.20 3,452
2018-12-18 $1.44 $1.57 $1.26 $1.27 $25.40 23,430
2018-12-17 $1.42 $1.49 $1.35 $1.35 $27.00 2,053
2018-12-14 $1.41 $1.45 $1.35 $1.45 $29.00 3,080
2018-12-13 $1.45 $1.53 $1.32 $1.44 $28.80 12,913
2018-12-12 $1.42 $1.50 $1.40 $1.41 $28.20 1,873
2018-12-11 $1.54 $1.54 $1.43 $1.43 $28.60 2,094
2018-12-10 $1.50 $1.57 $1.45 $1.48 $29.60 3,580
2018-12-07 $1.54 $1.70 $1.45 $1.45 $29.00 12,065
2018-12-06 $1.48 $1.52 $1.43 $1.48 $29.60 1,870
2018-12-04 $1.54 $1.62 $1.46 $1.48 $29.60 2,967
2018-12-03 $1.58 $1.63 $1.52 $1.53 $30.60 2,147
2018-11-30 $1.55 $1.62 $1.51 $1.52 $30.40 3,580
2018-11-29 $1.60 $1.65 $1.54 $1.55 $31.00 2,533
2018-11-28 $1.65 $1.68 $1.58 $1.66 $33.20 3,610
2018-11-27 $1.72 $1.73 $1.60 $1.60 $32.00 1,712
2018-11-26 $1.77 $1.77 $1.61 $1.65 $33.00 2,161
2018-11-23 $1.70 $1.84 $1.54 $1.54 $30.80 2,112
2018-11-21 $1.70 $1.70 $1.53 $1.65 $33.00 5,614
2018-11-20 $1.76 $1.84 $1.72 $1.72 $34.40 1,590
2018-11-19 $1.79 $1.83 $1.69 $1.76 $35.20 2,809
2018-11-16 $1.88 $1.88 $1.74 $1.79 $35.80 1,907
2018-11-15 $1.73 $1.93 $1.73 $1.82 $36.40 3,045
2018-11-14 $1.85 $1.90 $1.70 $1.75 $35.00 6,880
2018-11-13 $1.96 $1.99 $1.80 $1.84 $36.80 1,811
2018-11-12 $2.06 $2.06 $1.94 $1.95 $39.00 3,687
2018-11-09 $2.05 $2.10 $2.05 $2.07 $41.40 3,728
2018-11-08 $2.10 $2.14 $2.05 $2.08 $41.60 4,206
2018-11-07 $2.21 $2.25 $2.14 $2.25 $45.00 7,355
2018-11-06 $2.16 $2.21 $2.05 $2.16 $43.20 2,409
2018-11-05 $2.19 $2.21 $2.15 $2.18 $43.60 2,428
2018-11-02 $2.13 $2.22 $2.05 $2.21 $44.20 9,254
2018-11-01 $2.01 $2.13 $1.97 $2.10 $42.00 12,061
2018-10-31 $2.05 $2.10 $1.85 $2.04 $40.80 29,312
2018-10-30 $2.80 $2.87 $2.00 $2.05 $41.00 285,355
2018-10-29 $2.19 $2.23 $2.07 $2.14 $42.80 4,103
2018-10-26 $2.21 $2.23 $2.10 $2.17 $43.40 4,222
2018-10-25 $2.21 $2.26 $2.10 $2.19 $43.80 3,759
2018-10-24 $2.24 $2.25 $2.15 $2.21 $44.20 4,594
2018-10-23 $2.29 $2.32 $2.00 $2.22 $44.40 8,287
2018-10-22 $2.42 $2.43 $2.30 $2.36 $47.20 6,382
2018-10-19 $2.30 $2.48 $2.29 $2.43 $48.60 5,374
2018-10-18 $2.44 $2.45 $2.30 $2.35 $47.00 4,542
2018-10-17 $2.42 $2.48 $2.36 $2.44 $48.80 5,121
2018-10-16 $2.31 $2.50 $2.28 $2.45 $49.00 19,267
2018-10-15 $2.30 $2.37 $2.22 $2.31 $46.20 3,802
2018-10-12 $2.33 $2.40 $2.12 $2.26 $45.20 16,202
2018-10-11 $2.35 $2.42 $2.29 $2.31 $46.20 7,140
2018-10-10 $2.44 $2.51 $2.25 $2.38 $47.60 16,805
2018-10-09 $2.51 $2.52 $2.44 $2.45 $49.00 10,301
2018-10-08 $2.58 $2.65 $2.45 $2.53 $50.60 16,619
2018-10-05 $2.71 $2.78 $2.51 $2.59 $51.80 36,432
2018-10-04 $2.53 $2.74 $2.41 $2.69 $53.80 72,922
2018-10-03 $2.61 $2.61 $2.51 $2.56 $51.20 21,253
2018-10-02 $2.67 $2.74 $2.55 $2.58 $51.60 31,570
2018-10-01 $3.02 $3.09 $2.65 $2.67 $53.40 72,553
2018-09-28 $3.58 $3.95 $3.02 $3.15 $63.00 187,332
2018-09-27 $4.17 $5.25 $3.79 $3.81 $76.20 2,453,089
2018-09-26 $2.84 $2.86 $2.69 $2.73 $54.60 3,209
2018-09-25 $3.02 $3.03 $2.80 $2.84 $56.80 4,076
2018-09-24 $2.59 $3.10 $2.51 $2.88 $57.60 23,302
2018-09-21 $2.57 $2.59 $2.46 $2.49 $49.80 3,628
2018-09-20 $2.48 $2.72 $2.45 $2.56 $51.20 23,358
2018-09-19 $2.49 $2.62 $2.42 $2.47 $49.40 4,159
2018-09-18 $2.81 $2.81 $2.40 $2.59 $51.80 4,106
2018-09-17 $2.66 $2.77 $2.55 $2.60 $52.00 2,022
2018-09-14 $2.76 $2.77 $2.56 $2.68 $53.60 2,386
2018-09-13 $2.76 $2.87 $2.71 $2.72 $54.40 3,825
2018-09-12 $2.84 $2.90 $2.75 $2.76 $55.20 2,442
2018-09-11 $2.83 $2.92 $2.75 $2.84 $56.80 1,955
2018-09-10 $2.92 $3.00 $2.79 $2.95 $59.00 2,228
2018-09-07 $3.00 $3.12 $2.85 $2.90 $58.00 2,321
2018-09-06 $3.06 $3.21 $2.92 $3.00 $60.00 10,469
2018-09-05 $3.19 $3.20 $3.05 $3.05 $61.00 1,416
2018-09-04 $3.04 $3.23 $3.04 $3.21 $64.20 2,654
2018-08-31 $3.07 $3.15 $3.01 $3.01 $60.20 1,305
2018-08-30 $3.16 $3.16 $3.02 $3.05 $61.00 2,309
2018-08-29 $3.21 $3.21 $3.01 $3.17 $63.40 3,086
2018-08-28 $3.27 $3.30 $3.20 $3.26 $65.20 1,180
2018-08-27 $3.14 $3.34 $3.06 $3.26 $65.20 2,501
2018-08-24 $3.17 $3.20 $3.00 $3.05 $61.00 2,097
2018-08-23 $3.16 $3.25 $3.15 $3.15 $63.00 1,264
2018-08-22 $3.28 $3.31 $3.19 $3.21 $64.20 2,145
2018-08-21 $3.08 $3.29 $3.06 $3.24 $64.80 7,040
2018-08-20 $2.94 $3.26 $2.91 $3.04 $60.80 6,335
2018-08-17 $2.86 $2.89 $2.71 $2.80 $56.00 2,247
2018-08-16 $2.91 $2.98 $2.71 $2.84 $56.80 2,648
2018-08-15 $2.93 $3.07 $2.67 $2.85 $57.00 3,925
2018-08-14 $3.01 $3.07 $2.90 $3.05 $61.00 2,806
2018-08-13 $3.07 $3.17 $2.92 $3.05 $61.00 3,675
2018-08-10 $3.10 $3.12 $2.87 $3.08 $61.60 9,594
2018-08-09 $3.36 $3.40 $3.10 $3.12 $62.40 7,086
2018-08-08 $3.45 $3.48 $3.30 $3.42 $68.40 2,559
2018-08-07 $3.32 $3.48 $3.32 $3.46 $69.20 7,366
2018-08-06 $3.22 $3.30 $3.20 $3.29 $65.80 1,539
2018-08-03 $3.23 $3.30 $3.15 $3.18 $63.60 2,101
2018-08-02 $3.17 $3.22 $3.11 $3.22 $64.40 2,732
2018-08-01 $3.30 $3.30 $3.07 $3.22 $64.40 4,768
2018-07-31 $3.38 $3.38 $3.25 $3.28 $65.60 4,355
2018-07-30 $3.26 $3.43 $3.25 $3.31 $66.20 2,600
2018-07-27 $3.39 $3.44 $3.25 $3.28 $65.60 4,165
2018-07-26 $3.31 $3.42 $3.26 $3.37 $67.40 2,888
2018-07-25 $3.37 $3.39 $3.26 $3.31 $66.20 3,072
2018-07-24 $3.41 $3.46 $3.31 $3.36 $67.20 3,136
2018-07-23 $3.28 $3.50 $3.21 $3.39 $67.80 6,850
2018-07-20 $3.34 $3.43 $3.26 $3.30 $66.00 3,999
2018-07-19 $3.30 $3.38 $3.25 $3.35 $67.00 5,979
2018-07-18 $3.36 $3.41 $3.25 $3.33 $66.60 8,535
2018-07-17 $3.42 $3.50 $3.35 $3.36 $67.20 8,763
2018-07-16 $3.53 $3.61 $3.41 $3.45 $69.00 13,218
2018-07-13 $3.62 $3.74 $3.41 $3.55 $71.00 17,768
2018-07-12 $3.93 $3.94 $3.60 $3.63 $72.60 49,930
2018-07-11 $5.30 $5.70 $3.80 $4.00 $80.00 898,823
2018-07-10 $3.68 $3.70 $3.55 $3.62 $72.40 3,783
2018-07-09 $3.69 $3.74 $3.59 $3.68 $73.60 5,659
2018-07-06 $3.48 $3.58 $3.35 $3.58 $71.60 12,534
2018-07-05 $3.56 $3.74 $3.35 $3.49 $69.80 11,851
2018-07-03 $3.77 $3.77 $3.55 $3.58 $71.60 4,989
2018-07-02 $3.97 $4.05 $3.51 $3.79 $75.80 14,051
2018-06-29 $3.68 $3.94 $3.50 $3.78 $75.60 20,636
2018-06-28 $4.04 $4.08 $3.50 $3.62 $72.40 51,639
2018-06-27 $5.00 $5.10 $4.09 $4.09 $81.80 91,050
2018-06-26 $5.52 $6.10 $4.42 $5.10 $102.00 1,287,140
2018-06-25 $4.42 $4.70 $3.75 $3.80 $76.00 196,493
2018-06-22 $3.46 $3.95 $3.40 $3.83 $76.60 105,359
2018-06-21 $3.38 $3.63 $3.31 $3.38 $67.60 12,166
2018-06-20 $3.40 $3.48 $3.28 $3.38 $67.60 6,307
2018-06-19 $3.52 $3.52 $3.30 $3.35 $67.00 7,456
2018-06-18 $3.71 $3.71 $3.48 $3.52 $70.40 8,695
2018-06-15 $3.65 $3.79 $3.58 $3.65 $73.00 45,613
2018-06-14 $6.49 $6.58 $5.09 $5.20 $104.00 12,891
2018-06-13 $7.22 $7.68 $6.77 $6.95 $139.00 3,415
2018-06-12 $7.73 $7.73 $7.19 $7.40 $148.00 2,286
2018-06-11 $8.16 $8.86 $7.10 $7.65 $153.00 4,012
2018-06-08 $8.38 $8.38 $7.68 $7.86 $157.20 1,477
2018-06-07 $8.51 $8.68 $8.17 $8.18 $163.60 887
2018-06-06 $9.07 $9.13 $8.26 $8.51 $170.20 3,235
2018-06-05 $8.80 $9.83 $8.64 $9.23 $184.60 2,215
2018-06-04 $9.63 $10.50 $8.62 $8.85 $177.00 1,327
2018-06-01 $8.79 $9.83 $8.61 $9.59 $191.80 2,785
2018-05-31 $8.61 $8.90 $8.61 $8.73 $174.60 899
2018-05-30 $9.17 $9.19 $8.57 $8.88 $177.60 791
2018-05-29 $9.85 $9.85 $9.13 $9.14 $182.80 738
2018-05-25 $9.99 $10.39 $8.87 $9.97 $199.40 1,610
2018-05-24 $9.51 $14.31 $9.51 $10.39 $207.80 3,458
2018-05-23 $1.09 $1.09 $0.95 $1.00 $200.00 1,482
2018-05-22 $1.15 $1.18 $1.11 $1.11 $222.00 192
2018-05-21 $1.15 $1.18 $1.14 $1.18 $236.00 87
2018-05-18 $1.11 $1.20 $1.11 $1.15 $230.00 223
2018-05-17 $1.14 $1.15 $1.08 $1.14 $228.00 167
2018-05-16 $1.17 $1.18 $1.15 $1.15 $230.00 86
2018-05-15 $1.14 $1.19 $1.14 $1.19 $238.00 96
2018-05-14 $1.07 $1.20 $1.07 $1.16 $232.00 404
2018-05-11 $1.20 $1.22 $1.01 $1.07 $214.00 1,544
2018-05-10 $1.29 $1.32 $1.25 $1.25 $250.00 211
2018-05-09 $1.32 $1.32 $1.28 $1.29 $258.00 243
2018-05-08 $1.32 $1.34 $1.29 $1.30 $260.00 228
2018-05-07 $1.41 $1.46 $1.27 $1.34 $268.00 733
2018-05-04 $1.32 $1.37 $1.32 $1.32 $264.00 70
2018-05-03 $1.37 $1.38 $1.32 $1.32 $264.00 138
2018-05-02 $1.39 $1.39 $1.31 $1.36 $272.00 116
2018-05-01 $1.33 $1.41 $1.31 $1.41 $282.00 105
2018-04-30 $1.39 $1.39 $1.31 $1.36 $272.00 96
2018-04-27 $1.41 $1.42 $1.34 $1.39 $278.00 230
2018-04-26 $1.32 $1.44 $1.32 $1.41 $282.00 1,138
2018-04-25 $1.32 $1.33 $1.29 $1.30 $260.00 87
2018-04-24 $1.34 $1.35 $1.33 $1.33 $266.00 29
2018-04-23 $1.33 $1.39 $1.33 $1.35 $270.00 160
2018-04-20 $1.35 $1.38 $1.35 $1.35 $270.00 76
2018-04-19 $1.34 $1.39 $1.34 $1.35 $270.00 263
2018-04-18 $1.32 $1.39 $1.32 $1.33 $266.00 119
2018-04-17 $1.32 $1.35 $1.32 $1.33 $266.00 211
2018-04-16 $1.36 $1.37 $1.31 $1.32 $264.00 56
2018-04-13 $1.33 $1.39 $1.30 $1.36 $272.00 377
2018-04-12 $1.30 $1.37 $1.30 $1.33 $266.00 593
2018-04-11 $1.27 $1.31 $1.26 $1.28 $256.00 118
2018-04-10 $1.26 $1.30 $1.26 $1.28 $256.00 250
2018-04-09 $1.25 $1.31 $1.25 $1.26 $252.00 186
2018-04-06 $1.25 $1.32 $1.25 $1.27 $254.00 181
2018-04-05 $1.30 $1.34 $1.27 $1.28 $256.00 88
2018-04-04 $1.27 $1.29 $1.26 $1.28 $256.00 108
2018-04-03 $1.26 $1.29 $1.25 $1.26 $252.00 167
2018-04-02 $1.29 $1.31 $1.25 $1.26 $252.00 130
2018-03-29 $1.26 $1.30 $1.26 $1.27 $254.00 110
2018-03-28 $1.28 $1.31 $1.26 $1.29 $258.00 120
2018-03-27 $1.26 $1.30 $1.26 $1.29 $258.00 114
2018-03-26 $1.30 $1.30 $1.26 $1.27 $254.00 154
2018-03-23 $1.32 $1.34 $1.27 $1.30 $260.00 121
2018-03-22 $1.36 $1.38 $1.30 $1.33 $266.00 221
2018-03-21 $1.34 $1.38 $1.34 $1.38 $276.00 115
2018-03-20 $1.33 $1.36 $1.30 $1.32 $264.00 258
2018-03-19 $1.39 $1.40 $1.33 $1.34 $268.00 235
2018-03-16 $1.34 $1.42 $1.32 $1.39 $278.00 485
2018-03-15 $1.38 $1.40 $1.33 $1.35 $270.00 301
2018-03-14 $1.43 $1.43 $1.37 $1.39 $278.00 160
2018-03-13 $1.42 $1.44 $1.33 $1.40 $280.00 268
2018-03-12 $1.45 $1.45 $1.35 $1.41 $282.00 354
2018-03-09 $1.44 $1.44 $1.37 $1.39 $278.00 647
2018-03-08 $1.46 $1.47 $1.37 $1.44 $288.00 856
2018-03-07 $1.34 $1.51 $1.28 $1.45 $290.00 2,383
2018-03-06 $1.26 $1.39 $1.26 $1.36 $272.00 1,657
2018-03-05 $1.28 $1.29 $1.25 $1.26 $252.00 306
2018-03-02 $1.32 $1.32 $1.25 $1.27 $254.00 663
2018-03-01 $1.28 $1.33 $1.25 $1.27 $254.00 366
2018-02-28 $1.45 $1.45 $1.25 $1.28 $256.00 609
2018-02-27 $1.33 $1.38 $1.25 $1.26 $252.00 920
2018-02-26 $1.37 $1.38 $1.33 $1.33 $266.00 771
2018-02-23 $1.46 $1.46 $1.35 $1.38 $276.00 2,041
2018-02-22 $1.46 $1.50 $1.40 $1.41 $282.00 1,501
2018-02-21 $1.49 $1.58 $1.43 $1.46 $292.00 2,287
2018-02-20 $2.12 $2.19 $1.50 $1.51 $302.00 26,395
2018-02-16 $1.40 $1.47 $1.40 $1.42 $284.00 333
2018-02-15 $1.44 $1.51 $1.39 $1.39 $278.00 601
2018-02-14 $1.37 $1.53 $1.36 $1.42 $284.00 1,088
2018-02-13 $1.38 $1.50 $1.36 $1.40 $280.00 275
2018-02-12 $1.45 $1.47 $1.39 $1.40 $280.00 387
2018-02-09 $1.46 $1.53 $1.30 $1.40 $280.00 829
2018-02-08 $1.52 $1.52 $1.44 $1.46 $292.00 421
2018-02-07 $1.53 $1.54 $1.46 $1.52 $304.00 356
2018-02-06 $1.44 $1.55 $1.44 $1.49 $298.00 615
2018-02-05 $1.42 $1.50 $1.38 $1.45 $290.00 557
2018-02-02 $1.50 $1.59 $1.42 $1.43 $286.00 1,262
2018-02-01 $1.59 $1.59 $1.50 $1.51 $302.00 1,069
2018-01-31 $1.58 $1.72 $1.56 $1.58 $316.00 1,148
2018-01-30 $1.73 $1.73 $1.57 $1.59 $318.00 1,396
2018-01-29 $1.80 $1.80 $1.67 $1.73 $346.00 967
2018-01-26 $1.94 $1.94 $1.68 $1.78 $356.00 2,121
2018-01-25 $2.00 $2.09 $1.80 $1.89 $378.00 4,491
2018-01-24 $1.65 $3.20 $1.62 $2.02 $404.00 56,081
2018-01-23 $1.55 $1.55 $1.46 $1.52 $304.00 84
2018-01-22 $1.48 $1.57 $1.40 $1.51 $302.00 129
2018-01-19 $1.50 $1.52 $1.46 $1.48 $296.00 31
2018-01-18 $1.55 $1.55 $1.46 $1.52 $304.00 117
2018-01-17 $1.50 $1.73 $1.45 $1.46 $292.00 896
2018-01-16 $1.60 $1.62 $1.49 $1.50 $300.00 280
2018-01-12 $1.60 $1.75 $1.52 $1.53 $306.00 913
2018-01-11 $1.42 $1.58 $1.36 $1.58 $316.00 1,290
2018-01-10 $1.32 $1.44 $1.29 $1.36 $272.00 1,143
2018-01-09 $1.28 $1.35 $1.28 $1.29 $258.00 289
2018-01-08 $1.34 $1.34 $1.27 $1.28 $256.00 357
2018-01-05 $1.35 $1.42 $1.32 $1.33 $266.00 270
2018-01-04 $1.41 $1.44 $1.35 $1.36 $272.00 279
2018-01-03 $1.47 $1.49 $1.40 $1.41 $282.00 184
2018-01-02 $1.46 $1.52 $1.33 $1.44 $288.00 385
2017-12-29 $1.53 $1.59 $1.32 $1.34 $268.66 849
2017-12-28 $1.31 $1.60 $1.31 $1.56 $312.00 1,064
2017-12-27 $1.26 $1.43 $1.25 $1.35 $270.00 883
2017-12-26 $1.27 $1.28 $1.22 $1.28 $256.00 283
2017-12-22 $1.26 $1.29 $1.23 $1.27 $254.00 430
2017-12-21 $1.21 $1.27 $1.17 $1.23 $246.00 243
2017-12-20 $1.28 $1.30 $1.18 $1.21 $242.00 309
2017-12-19 $1.19 $1.28 $1.19 $1.24 $248.00 283
2017-12-18 $1.17 $1.21 $1.15 $1.20 $240.00 286
2017-12-15 $1.24 $1.24 $1.15 $1.18 $236.00 325
2017-12-14 $1.25 $1.32 $1.17 $1.18 $236.00 687
2017-12-13 $1.33 $1.33 $1.25 $1.25 $250.00 333
2017-12-12 $1.38 $1.39 $1.28 $1.28 $256.00 549
2017-12-11 $1.38 $1.49 $1.31 $1.32 $264.00 339
2017-12-08 $1.46 $1.64 $1.38 $1.38 $276.00 911
2017-12-07 $1.38 $1.57 $1.30 $1.46 $292.00 1,613
2017-12-06 $1.32 $1.39 $1.28 $1.34 $268.00 401
2017-12-05 $1.35 $1.44 $1.25 $1.34 $268.00 1,062
2017-12-04 $1.32 $1.39 $1.31 $1.31 $262.00 418
2017-12-01 $1.32 $1.43 $1.28 $1.29 $258.00 450
2017-11-30 $1.33 $1.44 $1.32 $1.33 $266.00 571
2017-11-29 $1.51 $1.51 $1.37 $1.39 $278.00 815
2017-11-28 $1.64 $1.65 $1.45 $1.54 $308.00 482
2017-11-27 $1.64 $1.64 $1.46 $1.58 $316.00 821
2017-11-24 $1.59 $1.70 $1.49 $1.56 $312.00 708
2017-11-22 $1.56 $1.64 $1.43 $1.55 $310.00 2,400
2017-11-21 $1.41 $2.15 $1.36 $1.68 $336.00 25,770
2017-11-20 $1.37 $1.44 $1.37 $1.41 $282.00 194
2017-11-17 $1.26 $1.42 $1.26 $1.39 $278.00 430
2017-11-16 $1.31 $1.40 $1.30 $1.32 $264.00 189
2017-11-15 $1.35 $1.45 $1.26 $1.33 $265.16 1,107
2017-11-14 $1.50 $1.53 $1.34 $1.35 $270.00 482
2017-11-13 $1.39 $1.39 $1.30 $1.39 $278.00 146
2017-11-10 $1.43 $1.52 $1.37 $1.38 $276.00 209
2017-11-09 $1.50 $1.52 $1.37 $1.42 $284.00 104
2017-11-08 $1.36 $1.54 $1.36 $1.46 $292.00 121
2017-11-07 $1.50 $1.51 $1.33 $1.39 $278.00 460
2017-11-06 $1.62 $1.62 $1.29 $1.40 $280.00 432
2017-11-03 $1.70 $1.73 $1.55 $1.61 $322.00 231
2017-11-02 $1.76 $1.80 $1.66 $1.77 $354.00 297
2017-11-01 $1.73 $1.82 $1.60 $1.77 $354.00 301
2017-10-31 $1.92 $1.92 $1.46 $1.73 $346.00 756
2017-10-30 $2.00 $2.09 $1.72 $1.81 $362.00 1,080
2017-10-27 $2.30 $2.45 $1.95 $2.07 $414.00 2,534
2017-10-26 $2.11 $3.85 $2.03 $2.18 $436.00 25,125
2017-10-25 $1.95 $1.97 $1.89 $1.89 $378.00 131
2017-10-24 $1.98 $1.98 $1.95 $1.97 $394.66 84
2017-10-23 $1.94 $1.98 $1.90 $1.97 $394.00 139
2017-10-20 $1.84 $1.96 $1.84 $1.92 $383.32 85
2017-10-19 $1.88 $1.93 $1.79 $1.85 $370.00 142
2017-10-18 $2.03 $2.03 $1.84 $1.89 $377.00 152
2017-10-17 $2.04 $2.15 $1.95 $2.04 $407.98 140
2017-10-16 $1.98 $2.10 $1.98 $2.00 $400.00 60
2017-10-13 $2.02 $2.02 $1.97 $1.98 $396.00 103
2017-10-12 $2.00 $2.07 $2.00 $2.02 $404.00 117
2017-10-11 $2.06 $2.07 $2.00 $2.00 $400.00 73
2017-10-10 $2.04 $2.10 $1.97 $2.06 $411.80 142
2017-10-09 $2.14 $2.20 $2.03 $2.04 $408.00 83
2017-10-06 $2.02 $2.05 $2.02 $2.05 $410.00 80
2017-10-05 $2.12 $2.16 $2.03 $2.04 $407.80 300
2017-10-04 $2.16 $2.28 $2.03 $2.03 $406.00 338
2017-10-03 $2.03 $2.14 $2.03 $2.06 $412.00 118
2017-10-02 $2.04 $2.30 $2.03 $2.07 $414.00 147
2017-09-29 $2.04 $2.17 $2.03 $2.03 $406.00 138
2017-09-28 $2.26 $2.29 $2.03 $2.04 $407.98 215
2017-09-27 $2.28 $2.32 $2.19 $2.22 $444.00 84
2017-09-26 $2.26 $2.35 $2.21 $2.21 $442.00 104
2017-09-25 $2.21 $2.55 $2.20 $2.26 $452.00 287
2017-09-22 $2.30 $2.38 $2.19 $2.35 $470.00 215
2017-09-21 $2.45 $2.63 $2.36 $2.36 $472.00 179
2017-09-20 $2.73 $2.74 $2.47 $2.48 $496.00 244
2017-09-19 $2.90 $3.00 $2.61 $2.74 $548.00 144
2017-09-18 $2.70 $2.91 $2.70 $2.88 $576.00 119
2017-09-15 $2.83 $2.94 $2.67 $2.77 $554.00 261
2017-09-14 $3.05 $3.06 $2.80 $2.98 $596.00 200
2017-09-13 $3.29 $3.39 $2.88 $3.04 $608.00 324
2017-09-12 $3.16 $3.35 $3.06 $3.14 $627.26 54
2017-09-11 $2.96 $3.41 $2.91 $3.10 $620.00 128
2017-09-08 $3.22 $3.48 $3.13 $3.16 $632.00 83
2017-09-07 $3.24 $3.26 $3.06 $3.09 $618.00 76
2017-09-06 $3.26 $3.59 $3.03 $3.10 $620.00 149
2017-09-05 $3.49 $3.49 $3.23 $3.38 $676.00 53
2017-09-01 $3.50 $3.50 $3.25 $3.49 $698.00 96
2017-08-31 $3.60 $3.67 $3.38 $3.51 $702.00 95
2017-08-30 $3.75 $4.20 $3.48 $3.60 $720.00 665
2017-08-29 $2.82 $3.75 $2.73 $3.69 $738.00 745
2017-08-28 $2.71 $2.87 $2.68 $2.68 $536.00 43
2017-08-25 $2.50 $2.85 $2.45 $2.71 $542.00 128
2017-08-24 $2.65 $2.86 $2.62 $2.63 $525.00 69
2017-08-23 $2.69 $3.00 $2.63 $2.70 $540.00 113
2017-08-22 $2.73 $2.83 $2.61 $2.78 $556.00 63
2017-08-21 $2.91 $2.92 $2.66 $2.69 $538.00 56
2017-08-18 $3.11 $3.20 $2.80 $2.95 $590.00 70
2017-08-17 $2.55 $3.17 $2.53 $3.01 $602.00 123
2017-08-16 $2.80 $2.95 $2.61 $2.72 $544.00 188
2017-08-15 $3.00 $3.02 $2.80 $2.89 $578.00 236
2017-08-14 $3.34 $3.34 $2.95 $3.09 $618.00 542
2017-08-11 $3.05 $3.50 $3.03 $3.34 $668.00 280
2017-08-10 $3.33 $3.40 $2.76 $2.97 $594.00 266
2017-08-09 $3.67 $3.74 $3.26 $3.47 $694.00 210
2017-08-08 $3.90 $4.26 $3.80 $3.82 $764.00 139
2017-08-07 $3.82 $4.27 $3.80 $3.90 $780.00 135
2017-08-04 $4.00 $4.85 $3.76 $4.16 $831.46 125
2017-08-03 $4.00 $4.26 $4.00 $4.26 $852.00 10
2017-08-02 $0.47 $0.48 $0.40 $0.40 $880.00 300
2017-08-01 $0.41 $0.48 $0.41 $0.42 $915.20 377
2017-07-31 $0.41 $0.45 $0.40 $0.43 $935.00 32
2017-07-28 $0.40 $0.42 $0.39 $0.42 $924.00 64
2017-07-27 $0.41 $0.44 $0.41 $0.42 $923.56 44
2017-07-26 $0.43 $0.45 $0.41 $0.42 $924.00 71
2017-07-25 $0.44 $0.47 $0.43 $0.44 $968.00 66
2017-07-24 $0.48 $0.48 $0.45 $0.45 $986.70 88
2017-07-21 $0.48 $0.48 $0.45 $0.47 $1,026.08 85
2017-07-20 $0.46 $0.48 $0.44 $0.46 $1,012.00 146
2017-07-19 $0.41 $0.44 $0.40 $0.43 $938.30 66
2017-07-18 $0.46 $0.47 $0.43 $0.44 $963.60 42
2017-07-17 $0.48 $0.48 $0.43 $0.45 $996.60 104
2017-07-14 $0.43 $0.48 $0.43 $0.46 $1,012.00 208
2017-07-13 $0.41 $0.48 $0.40 $0.44 $972.62 715
2017-07-12 $0.41 $0.45 $0.40 $0.43 $956.78 337
2017-07-11 $0.39 $0.42 $0.39 $0.40 $869.00 93
2017-07-10 $0.43 $0.45 $0.38 $0.41 $900.46 157
2017-07-07 $0.50 $0.50 $0.40 $0.42 $924.00 662
2017-07-06 $0.38 $0.57 $0.35 $0.51 $1,123.54 3,350
2017-07-05 $0.38 $0.40 $0.36 $0.37 $814.00 273
2017-07-03 $0.40 $0.40 $0.36 $0.36 $792.22 43
2017-06-30 $0.36 $0.36 $0.34 $0.36 $791.34 25
2017-06-29 $0.36 $0.37 $0.35 $0.35 $770.00 42
2017-06-28 $0.35 $0.38 $0.35 $0.35 $773.30 66
2017-06-27 $0.36 $0.36 $0.34 $0.35 $760.76 25
2017-06-26 $0.37 $0.38 $0.34 $0.35 $759.00 44
2017-06-23 $0.35 $0.40 $0.33 $0.34 $748.44 336
2017-06-22 $0.33 $0.34 $0.33 $0.33 $735.70 26
2017-06-21 $0.33 $0.35 $0.33 $0.34 $745.14 14
2017-06-20 $0.34 $0.35 $0.33 $0.33 $729.96 35
2017-06-19 $0.33 $0.35 $0.33 $0.35 $763.18 39
2017-06-16 $0.35 $0.35 $0.33 $0.35 $764.50 51
2017-06-15 $0.35 $0.35 $0.33 $0.35 $765.38 16
2017-06-14 $0.35 $0.35 $0.33 $0.33 $726.00 66
2017-06-13 $0.34 $0.37 $0.34 $0.35 $779.68 28
2017-06-12 $0.37 $0.37 $0.35 $0.36 $791.78 35
2017-06-09 $0.37 $0.37 $0.35 $0.36 $781.22 18
2017-06-08 $0.34 $0.35 $0.34 $0.35 $765.60 9
2017-06-07 $0.35 $0.35 $0.35 $0.35 $764.50 50
2017-06-06 $0.36 $0.37 $0.35 $0.35 $778.36 66
2017-06-05 $0.37 $0.37 $0.35 $0.36 $791.34 24
2017-06-02 $0.35 $0.38 $0.35 $0.35 $779.02 25
2017-06-01 $0.38 $0.40 $0.35 $0.36 $792.00 50
2017-05-31 $0.35 $0.42 $0.34 $0.38 $836.22 313
2017-05-30 $0.35 $0.36 $0.34 $0.36 $787.60 90
2017-05-26 $0.35 $0.37 $0.35 $0.36 $794.64 22
2017-05-25 $0.35 $0.40 $0.34 $0.36 $781.66 254
2017-05-24 $0.35 $0.36 $0.34 $0.36 $782.76 31
2017-05-23 $0.35 $0.37 $0.34 $0.36 $781.00 82
2017-05-22 $0.35 $0.37 $0.35 $0.36 $792.00 54
2017-05-19 $0.35 $0.37 $0.35 $0.35 $772.42 28
2017-05-18 $0.35 $0.37 $0.35 $0.35 $770.00 14
2017-05-17 $0.36 $0.37 $0.35 $0.35 $770.00 65
2017-05-16 $0.35 $0.39 $0.35 $0.36 $801.24 111
2017-05-15 $0.38 $0.39 $0.35 $0.35 $772.20 49
2017-05-12 $0.37 $0.38 $0.36 $0.36 $792.00 48
2017-05-11 $0.39 $0.39 $0.36 $0.38 $827.20 7
2017-05-10 $0.36 $0.39 $0.36 $0.37 $814.00 64
2017-05-09 $0.37 $0.39 $0.36 $0.37 $814.00 14
2017-05-08 $0.38 $0.40 $0.35 $0.37 $814.00 79
2017-05-05 $0.42 $0.42 $0.38 $0.40 $880.00 108
2017-05-04 $0.39 $0.44 $0.38 $0.41 $894.30 360
2017-05-03 $0.41 $0.41 $0.38 $0.39 $858.00 17
2017-05-02 $0.38 $0.41 $0.36 $0.41 $902.00 37
2017-05-01 $0.36 $0.39 $0.36 $0.39 $858.00 19
2017-04-28 $0.38 $0.39 $0.38 $0.38 $840.62 15
2017-04-27 $0.38 $0.39 $0.38 $0.38 $836.00 23
2017-04-26 $0.41 $0.41 $0.36 $0.39 $858.00 43
2017-04-25 $0.36 $0.38 $0.35 $0.38 $825.00 68
2017-04-24 $0.36 $0.36 $0.35 $0.36 $781.00 119
2017-04-21 $0.36 $0.38 $0.36 $0.37 $815.10 71
2017-04-20 $0.38 $0.39 $0.36 $0.36 $794.20 43
2017-04-19 $0.39 $0.40 $0.36 $0.37 $814.00 40
2017-04-18 $0.41 $0.41 $0.38 $0.38 $842.60 67
2017-04-17 $0.44 $0.44 $0.40 $0.41 $894.08 29
2017-04-13 $0.42 $0.45 $0.39 $0.42 $921.80 72
2017-04-12 $0.39 $0.45 $0.38 $0.43 $945.56 320
2017-04-11 $0.40 $0.40 $0.39 $0.39 $858.00 51
2017-04-10 $0.39 $0.41 $0.38 $0.40 $880.00 32
2017-04-07 $0.39 $0.41 $0.38 $0.39 $849.20 69
2017-04-06 $0.41 $0.43 $0.38 $0.39 $862.40 102
2017-04-05 $0.41 $0.46 $0.41 $0.41 $902.00 71
2017-04-04 $0.41 $0.43 $0.41 $0.41 $902.00 58
2017-04-03 $0.44 $0.46 $0.40 $0.41 $896.28 96
2017-03-31 $0.45 $0.46 $0.43 $0.44 $972.40 67
2017-03-30 $0.47 $0.47 $0.45 $0.46 $1,012.00 66
2017-03-29 $0.46 $0.48 $0.45 $0.47 $1,027.40 68
2017-03-28 $0.47 $0.49 $0.46 $0.47 $1,034.00 102
2017-03-27 $0.50 $0.50 $0.46 $0.47 $1,034.00 160
2017-03-24 $0.48 $0.50 $0.48 $0.50 $1,100.00 24
2017-03-23 $0.48 $0.50 $0.48 $0.48 $1,058.20 36
2017-03-22 $0.50 $0.51 $0.48 $0.48 $1,060.62 36
2017-03-21 $0.50 $0.52 $0.49 $0.50 $1,102.20 49
2017-03-20 $0.53 $0.53 $0.50 $0.52 $1,144.00 101
2017-03-17 $0.53 $0.54 $0.52 $0.53 $1,166.00 48
2017-03-16 $0.51 $0.54 $0.51 $0.54 $1,188.00 16
2017-03-15 $0.51 $0.55 $0.50 $0.51 $1,122.00 47
2017-03-14 $0.52 $0.52 $0.51 $0.51 $1,132.56 35
2017-03-13 $0.53 $0.54 $0.51 $0.53 $1,155.00 50
2017-03-10 $0.55 $0.55 $0.53 $0.53 $1,166.00 58
2017-03-09 $0.50 $0.55 $0.50 $0.54 $1,177.22 207
2017-03-08 $0.53 $0.53 $0.50 $0.51 $1,122.00 22
2017-03-07 $0.52 $0.54 $0.48 $0.52 $1,144.22 104
2017-03-06 $0.53 $0.54 $0.52 $0.54 $1,188.00 35
2017-03-03 $0.55 $0.55 $0.51 $0.54 $1,188.00 48
2017-03-02 $0.54 $0.55 $0.52 $0.55 $1,206.48 42
2017-03-01 $0.60 $0.60 $0.54 $0.54 $1,193.50 165
2017-02-28 $0.60 $0.60 $0.54 $0.55 $1,199.00 99
2017-02-27 $0.55 $0.58 $0.54 $0.57 $1,243.22 81
2017-02-24 $0.60 $0.62 $0.55 $0.59 $1,298.00 41
2017-02-23 $0.64 $0.64 $0.52 $0.59 $1,295.80 252
2017-02-22 $0.64 $0.65 $0.61 $0.63 $1,386.00 123
2017-02-21 $0.60 $0.65 $0.60 $0.62 $1,363.78 227
2017-02-17 $0.59 $0.59 $0.55 $0.58 $1,276.00 52
2017-02-16 $0.59 $0.59 $0.58 $0.58 $1,265.00 25
2017-02-15 $0.58 $0.58 $0.56 $0.57 $1,254.00 85
2017-02-14 $0.56 $0.58 $0.55 $0.57 $1,243.00 52
2017-02-13 $0.58 $0.59 $0.56 $0.57 $1,254.22 53
2017-02-10 $0.59 $0.61 $0.55 $0.58 $1,276.00 65
2017-02-09 $0.63 $0.63 $0.58 $0.60 $1,324.40 110
2017-02-08 $0.58 $0.67 $0.57 $0.61 $1,342.00 470
2017-02-07 $0.57 $0.61 $0.54 $0.60 $1,316.70 307
2017-02-06 $0.55 $0.57 $0.54 $0.55 $1,210.00 45
2017-02-03 $0.57 $0.57 $0.54 $0.55 $1,210.00 103
2017-02-02 $0.57 $0.57 $0.54 $0.57 $1,244.76 43
2017-02-01 $0.54 $0.56 $0.52 $0.54 $1,188.00 65
2017-01-31 $0.53 $0.56 $0.51 $0.56 $1,232.00 66
2017-01-30 $0.57 $0.57 $0.53 $0.54 $1,179.20 42
2017-01-27 $0.58 $0.58 $0.55 $0.57 $1,249.60 44
2017-01-26 $0.58 $0.58 $0.55 $0.55 $1,210.00 32
2017-01-25 $0.55 $0.57 $0.55 $0.56 $1,226.06 34
2017-01-24 $0.52 $0.58 $0.52 $0.55 $1,212.20 69
2017-01-23 $0.55 $0.58 $0.52 $0.55 $1,208.68 73
2017-01-20 $0.55 $0.56 $0.51 $0.55 $1,199.00 90
2017-01-19 $0.55 $0.57 $0.55 $0.56 $1,238.82 45
2017-01-18 $0.58 $0.58 $0.55 $0.58 $1,276.00 176
2017-01-17 $0.60 $0.60 $0.59 $0.59 $1,287.00 66
2017-01-13 $0.62 $0.63 $0.59 $0.60 $1,320.00 218
2017-01-12 $0.60 $0.67 $0.58 $0.64 $1,397.00 274
2017-01-11 $0.61 $0.62 $0.58 $0.59 $1,298.00 230
2017-01-10 $0.62 $0.63 $0.60 $0.61 $1,342.00 310
2017-01-09 $0.73 $0.73 $0.61 $0.63 $1,385.12 640
2017-01-06 $0.80 $0.93 $0.64 $0.70 $1,540.00 4,233
2017-01-05 $0.57 $0.60 $0.57 $0.58 $1,276.00 843
2017-01-04 $0.51 $0.57 $0.51 $0.55 $1,201.64 245
2017-01-03 $0.51 $0.54 $0.51 $0.51 $1,122.00 53
2016-12-30 $0.50 $0.52 $0.49 $0.50 $1,099.78 130
2016-12-29 $0.50 $0.53 $0.49 $0.49 $1,078.00 196
2016-12-28 $0.54 $0.55 $0.50 $0.50 $1,101.98 136
2016-12-27 $0.53 $0.56 $0.53 $0.53 $1,172.60 133
2016-12-23 $0.51 $0.54 $0.49 $0.53 $1,161.16 178
2016-12-22 $0.47 $0.57 $0.46 $0.50 $1,103.30 886
2016-12-21 $0.46 $0.47 $0.45 $0.45 $998.14 153
2016-12-20 $0.48 $0.49 $0.45 $0.46 $1,012.22 186
2016-12-19 $0.49 $0.50 $0.43 $0.48 $1,047.20 190
2016-12-16 $0.50 $0.52 $0.48 $0.50 $1,101.76 133
2016-12-15 $0.53 $0.55 $0.50 $0.50 $1,102.64 239
2016-12-14 $0.52 $0.60 $0.51 $0.52 $1,149.72 438
2016-12-13 $0.51 $0.53 $0.50 $0.53 $1,165.78 151
2016-12-12 $0.50 $0.54 $0.48 $0.51 $1,117.60 165
2016-12-09 $0.47 $0.57 $0.45 $0.51 $1,122.00 532
2016-12-08 $0.46 $0.48 $0.44 $0.46 $1,020.80 249
2016-12-07 $0.46 $0.47 $0.41 $0.45 $991.54 147
2016-12-06 $0.45 $0.50 $0.45 $0.46 $1,007.60 147
2016-12-05 $0.46 $0.49 $0.45 $0.47 $1,027.18 98
2016-12-02 $0.46 $0.49 $0.43 $0.45 $990.00 79
2016-12-01 $0.44 $0.46 $0.43 $0.44 $978.56 96
2016-11-30 $0.50 $0.53 $0.46 $0.46 $1,014.20 221
2016-11-29 $0.60 $0.60 $0.49 $0.51 $1,116.50 451
2016-11-28 $0.49 $0.62 $0.49 $0.61 $1,333.20 859
2016-11-25 $0.46 $0.49 $0.46 $0.49 $1,078.00 10
2016-11-23 $0.49 $0.49 $0.45 $0.46 $1,012.00 9
2016-11-22 $0.47 $0.47 $0.45 $0.46 $1,001.00 54
2016-11-21 $0.49 $0.49 $0.46 $0.47 $1,034.00 160
2016-11-18 $0.49 $0.49 $0.46 $0.49 $1,076.46 174
2016-11-17 $0.45 $0.46 $0.44 $0.45 $979.00 104
2016-11-16 $0.43 $0.47 $0.40 $0.45 $994.40 377
2016-11-15 $0.43 $0.44 $0.42 $0.43 $946.00 80
2016-11-14 $0.40 $0.44 $0.40 $0.43 $943.80 68
2016-11-11 $0.44 $0.44 $0.38 $0.40 $880.00 52
2016-11-10 $0.41 $0.42 $0.38 $0.42 $922.02 71
2016-11-09 $0.40 $0.41 $0.36 $0.39 $864.60 24
2016-11-08 $0.40 $0.42 $0.37 $0.42 $924.00 68
2016-11-07 $0.40 $0.44 $0.38 $0.40 $879.78 67
2016-11-04 $0.36 $0.43 $0.35 $0.39 $858.00 144
2016-11-03 $0.38 $0.39 $0.35 $0.37 $805.64 51
2016-11-02 $0.38 $0.42 $0.36 $0.37 $814.22 138
2016-11-01 $0.43 $0.44 $0.38 $0.39 $856.24 150
2016-10-31 $0.44 $0.46 $0.40 $0.42 $924.00 120
2016-10-28 $0.46 $0.47 $0.42 $0.43 $945.78 282
2016-10-27 $0.53 $0.53 $0.45 $0.46 $1,011.78 766
2016-10-26 $0.54 $0.70 $0.50 $0.55 $1,210.00 5,986
2016-10-25 $0.37 $0.40 $0.37 $0.37 $815.10 66
2016-10-24 $0.41 $0.41 $0.37 $0.37 $814.22 72
2016-10-21 $0.38 $0.41 $0.37 $0.41 $891.00 202
2016-10-20 $0.37 $0.38 $0.34 $0.38 $825.00 83
2016-10-19 $0.33 $0.39 $0.33 $0.35 $771.10 175
2016-10-18 $0.36 $0.38 $0.34 $0.35 $768.90 220
2016-10-17 $0.40 $0.40 $0.36 $0.37 $816.20 168
2016-10-14 $0.41 $0.42 $0.38 $0.41 $902.00 58
2016-10-13 $0.40 $0.45 $0.38 $0.40 $880.00 289
2016-10-12 $0.44 $0.47 $0.42 $0.45 $985.60 79
2016-10-11 $0.41 $0.45 $0.41 $0.43 $952.60 100
2016-10-10 $0.45 $0.46 $0.42 $0.42 $924.00 57
2016-10-07 $0.42 $0.44 $0.41 $0.44 $968.00 112
2016-10-06 $0.45 $0.47 $0.41 $0.43 $941.60 227
2016-10-05 $0.45 $0.46 $0.44 $0.46 $1,012.00 64
2016-10-04 $0.45 $0.46 $0.44 $0.44 $968.00 47
2016-10-03 $0.51 $0.51 $0.43 $0.47 $1,034.00 167
2016-09-30 $0.46 $0.51 $0.46 $0.51 $1,115.40 98
2016-09-29 $0.50 $0.51 $0.46 $0.47 $1,034.00 79
2016-09-28 $0.50 $0.50 $0.49 $0.49 $1,078.22 40
2016-09-27 $0.49 $0.51 $0.49 $0.51 $1,117.38 39
2016-09-26 $0.49 $0.51 $0.49 $0.49 $1,078.00 28
2016-09-23 $0.50 $0.51 $0.49 $0.51 $1,117.60 38
2016-09-22 $0.51 $0.51 $0.48 $0.49 $1,078.00 92
2016-09-21 $0.50 $0.51 $0.50 $0.50 $1,100.00 102
2016-09-20 $0.50 $0.52 $0.49 $0.51 $1,119.58 66
2016-09-19 $0.51 $0.52 $0.49 $0.52 $1,141.80 69
2016-09-16 $0.50 $0.54 $0.50 $0.51 $1,119.80 107
2016-09-15 $0.51 $0.54 $0.50 $0.52 $1,133.00 182
2016-09-14 $0.50 $0.52 $0.50 $0.52 $1,135.20 68
2016-09-13 $0.52 $0.52 $0.50 $0.52 $1,135.20 68
2016-09-12 $0.51 $0.53 $0.51 $0.52 $1,141.80 129
2016-09-09 $0.52 $0.55 $0.51 $0.53 $1,164.02 32
2016-09-08 $0.51 $0.55 $0.51 $0.54 $1,188.00 69
2016-09-07 $0.52 $0.55 $0.51 $0.51 $1,131.02 110
2016-09-06 $0.53 $0.55 $0.50 $0.51 $1,122.22 98
2016-09-02 $0.53 $0.55 $0.50 $0.53 $1,166.00 101
2016-09-01 $0.54 $0.57 $0.52 $0.55 $1,209.78 38
2016-08-31 $0.56 $0.57 $0.54 $0.54 $1,188.00 126
2016-08-30 $0.55 $0.59 $0.54 $0.57 $1,254.00 76
2016-08-29 $0.56 $0.58 $0.54 $0.55 $1,210.22 54
2016-08-26 $0.58 $0.62 $0.52 $0.58 $1,265.00 140
2016-08-25 $0.61 $0.63 $0.58 $0.58 $1,276.22 78
2016-08-24 $0.61 $0.63 $0.59 $0.60 $1,321.54 107
2016-08-23 $0.58 $0.63 $0.58 $0.60 $1,324.40 207
2016-08-22 $0.58 $0.59 $0.55 $0.58 $1,276.22 80
2016-08-19 $0.55 $0.58 $0.54 $0.58 $1,265.00 119
2016-08-18 $0.50 $0.62 $0.50 $0.55 $1,211.98 365
2016-08-17 $0.50 $0.53 $0.48 $0.52 $1,144.00 495
2016-08-16 $0.57 $0.58 $0.46 $0.53 $1,164.90 2,010
2016-08-15 $0.85 $0.94 $0.85 $0.90 $1,976.92 74
2016-08-12 $0.88 $0.91 $0.86 $0.87 $1,914.00 57
2016-08-11 $0.86 $0.91 $0.86 $0.88 $1,929.62 20
2016-08-10 $0.86 $0.91 $0.85 $0.88 $1,936.00 44
2016-08-09 $0.88 $0.97 $0.84 $0.89 $1,955.80 46
2016-08-08 $0.90 $0.93 $0.86 $0.89 $1,958.00 52
2016-08-05 $0.88 $0.92 $0.85 $0.90 $1,980.00 49
2016-08-04 $0.91 $0.98 $0.84 $0.88 $1,936.00 72
2016-08-03 $0.87 $0.95 $0.87 $0.94 $2,060.74 11
2016-08-02 $0.94 $0.98 $0.87 $0.90 $1,980.00 28
2016-08-01 $0.90 $0.99 $0.89 $0.97 $2,134.00 32
2016-07-29 $0.95 $0.95 $0.89 $0.89 $1,958.00 78
2016-07-28 $0.88 $0.95 $0.86 $0.92 $2,026.20 59
2016-07-27 $0.88 $0.88 $0.84 $0.86 $1,892.00 42
2016-07-26 $0.84 $0.90 $0.84 $0.87 $1,914.00 37
2016-07-25 $0.90 $0.93 $0.83 $0.84 $1,843.60 87
2016-07-22 $0.95 $0.95 $0.90 $0.90 $1,980.00 38
2016-07-21 $0.96 $0.96 $0.91 $0.92 $2,024.00 40
2016-07-20 $0.94 $0.96 $0.91 $0.96 $2,112.00 21
2016-07-19 $0.93 $0.98 $0.92 $0.93 $2,046.00 20
2016-07-18 $0.98 $0.98 $0.91 $0.97 $2,134.00 62
2016-07-15 $0.97 $0.97 $0.92 $0.95 $2,090.00 27
2016-07-14 $0.97 $0.99 $0.91 $0.95 $2,094.40 62
2016-07-13 $0.99 $0.99 $0.96 $0.99 $2,173.16 37
2016-07-12 $0.95 $1.02 $0.95 $0.99 $2,180.86 41
2016-07-11 $1.01 $1.03 $0.95 $0.96 $2,112.00 79
2016-07-08 $1.02 $1.03 $0.99 $1.02 $2,244.00 48
2016-07-07 $1.01 $1.03 $1.00 $1.00 $2,200.00 34
2016-07-06 $1.02 $1.03 $0.99 $1.02 $2,244.00 43
2016-07-05 $1.03 $1.03 $1.01 $1.01 $2,222.00 1
2016-07-01 $1.03 $1.03 $1.00 $1.03 $2,266.00 10
2016-06-30 $1.05 $1.05 $1.00 $1.00 $2,200.00 38
2016-06-29 $1.01 $1.06 $1.00 $1.04 $2,288.00 101
2016-06-28 $0.99 $1.00 $0.96 $1.00 $2,193.40 27
2016-06-27 $0.93 $0.98 $0.91 $0.95 $2,090.00 95
2016-06-24 $1.00 $1.02 $0.93 $0.93 $2,046.00 204
2016-06-23 $1.05 $1.05 $1.02 $1.02 $2,244.00 32
2016-06-22 $1.02 $1.05 $1.01 $1.03 $2,266.00 40
2016-06-21 $1.06 $1.06 $1.01 $1.02 $2,244.00 78
2016-06-20 $1.14 $1.14 $1.02 $1.06 $2,332.00 126
2016-06-17 $1.02 $1.08 $1.01 $1.08 $2,376.00 230
2016-06-16 $1.03 $1.07 $1.01 $1.02 $2,244.00 99
2016-06-15 $1.09 $1.10 $1.02 $1.05 $2,310.00 111
2016-06-14 $1.02 $1.17 $1.01 $1.08 $2,376.00 148
2016-06-13 $1.05 $1.07 $1.01 $1.04 $2,288.00 121
2016-06-10 $1.00 $1.14 $1.00 $1.08 $2,376.00 277
2016-06-09 $1.10 $1.10 $1.00 $1.01 $2,222.00 220
2016-06-08 $1.11 $1.14 $1.08 $1.10 $2,420.00 117
2016-06-07 $1.17 $1.19 $1.09 $1.12 $2,464.00 124
2016-06-06 $1.23 $1.27 $1.07 $1.19 $2,618.00 319
2016-06-03 $1.25 $1.32 $1.16 $1.20 $2,640.00 796
2016-06-02 $1.04 $1.22 $1.04 $1.17 $2,574.00 778
2016-06-01 $1.03 $1.05 $0.96 $1.05 $2,309.78 110
2016-05-31 $0.98 $1.03 $0.93 $1.00 $2,200.00 71
2016-05-27 $0.98 $1.01 $0.92 $0.97 $2,134.00 84
2016-05-26 $1.03 $1.07 $0.95 $1.00 $2,200.00 200
2016-05-25 $1.00 $1.05 $0.93 $1.02 $2,244.00 361
2016-05-24 $0.93 $0.97 $0.91 $0.97 $2,134.00 76
2016-05-23 $0.90 $1.01 $0.89 $0.90 $1,980.22 139
2016-05-20 $0.90 $0.92 $0.89 $0.89 $1,958.00 66
2016-05-19 $1.00 $1.01 $0.89 $0.90 $1,969.00 5
2016-05-18 $0.94 $1.04 $0.94 $1.00 $2,189.00 39
2016-05-17 $0.90 $0.94 $0.87 $0.92 $2,024.00 84
2016-05-16 $0.84 $0.94 $0.83 $0.89 $1,958.00 89
2016-05-13 $0.82 $0.87 $0.80 $0.84 $1,857.68 82
2016-05-12 $0.88 $0.89 $0.79 $0.83 $1,826.00 124
2016-05-11 $0.90 $0.92 $0.85 $0.85 $1,870.00 80
2016-05-10 $0.94 $0.94 $0.87 $0.92 $2,023.78 79
2016-05-09 $0.95 $0.95 $0.88 $0.91 $2,002.00 61
2016-05-06 $0.96 $1.00 $0.86 $0.95 $2,090.00 290
2016-05-05 $1.07 $1.07 $0.96 $0.97 $2,134.00 195
2016-05-04 $1.00 $1.14 $0.97 $1.04 $2,288.00 502
2016-05-03 $0.92 $1.10 $0.90 $1.02 $2,244.00 539
2016-05-02 $0.96 $0.98 $0.91 $0.91 $2,002.22 133
2016-04-29 $1.00 $1.05 $0.97 $0.98 $2,145.00 239
2016-04-28 $1.12 $1.12 $0.95 $1.00 $2,200.00 646
2016-04-27 $1.32 $1.37 $1.09 $1.11 $2,442.00 1,389
2016-04-26 $1.18 $1.42 $1.13 $1.32 $2,904.00 5,685
2016-04-25 $0.85 $1.18 $0.85 $1.08 $2,376.00 1,135
2016-04-22 $0.79 $0.88 $0.75 $0.86 $1,892.00 110
2016-04-21 $0.75 $0.80 $0.73 $0.78 $1,716.00 59
2016-04-20 $0.79 $0.84 $0.71 $0.74 $1,632.18 59
2016-04-19 $0.81 $0.82 $0.77 $0.78 $1,712.92 39
2016-04-18 $0.82 $0.85 $0.81 $0.81 $1,792.34 28
2016-04-15 $0.83 $0.87 $0.80 $0.84 $1,848.00 47
2016-04-14 $0.81 $0.83 $0.78 $0.83 $1,819.40 61
2016-04-13 $0.77 $0.82 $0.73 $0.78 $1,716.00 101
2016-04-12 $0.72 $0.80 $0.72 $0.75 $1,650.00 38
2016-04-11 $0.74 $0.75 $0.72 $0.72 $1,584.00 25
2016-04-08 $0.74 $0.77 $0.69 $0.72 $1,584.00 56
2016-04-07 $0.76 $0.76 $0.72 $0.73 $1,606.88 37
2016-04-06 $0.72 $0.78 $0.71 $0.73 $1,606.00 40
2016-04-05 $0.77 $0.77 $0.72 $0.75 $1,654.62 20
2016-04-04 $0.76 $0.79 $0.73 $0.77 $1,691.58 32
2016-04-01 $0.69 $0.78 $0.68 $0.73 $1,606.00 32
2016-03-31 $0.74 $0.75 $0.68 $0.68 $1,503.70 83
2016-03-30 $0.74 $0.75 $0.71 $0.73 $1,606.00 17
2016-03-29 $0.81 $0.82 $0.72 $0.72 $1,584.00 24
2016-03-28 $0.79 $0.81 $0.72 $0.72 $1,586.20 42
2016-03-24 $0.78 $0.81 $0.76 $0.81 $1,782.00 20
2016-03-23 $0.79 $0.80 $0.75 $0.77 $1,694.00 21
2016-03-22 $0.78 $0.83 $0.75 $0.77 $1,694.00 57
2016-03-21 $0.80 $0.83 $0.76 $0.76 $1,672.22 36
2016-03-18 $0.81 $0.82 $0.78 $0.80 $1,755.60 30
2016-03-17 $0.79 $0.83 $0.78 $0.79 $1,739.10 38
2016-03-16 $0.86 $0.87 $0.79 $0.82 $1,793.00 40
2016-03-15 $0.88 $0.88 $0.79 $0.83 $1,826.00 59
2016-03-14 $0.83 $0.88 $0.81 $0.85 $1,877.04 37
2016-03-11 $0.79 $0.83 $0.79 $0.81 $1,782.00 8
2016-03-10 $0.96 $0.96 $0.77 $0.78 $1,716.00 127
2016-03-09 $0.81 $0.82 $0.73 $0.77 $1,694.00 34
2016-03-08 $0.87 $0.87 $0.77 $0.78 $1,718.42 53
2016-03-07 $0.80 $0.90 $0.79 $0.85 $1,870.00 169
2016-03-04 $0.68 $0.79 $0.68 $0.75 $1,650.00 83
2016-03-03 $0.65 $0.69 $0.64 $0.67 $1,475.32 54
2016-03-02 $0.60 $0.65 $0.60 $0.64 $1,416.80 46
2016-03-01 $0.62 $0.63 $0.60 $0.60 $1,320.00 42
2016-02-29 $0.61 $0.63 $0.60 $0.60 $1,320.00 31
2016-02-26 $0.61 $0.62 $0.60 $0.62 $1,363.78 19
2016-02-25 $0.62 $0.63 $0.60 $0.60 $1,320.22 31
2016-02-24 $0.62 $0.63 $0.59 $0.63 $1,386.00 85
2016-02-23 $0.59 $0.61 $0.59 $0.61 $1,342.00 26
2016-02-22 $0.61 $0.62 $0.58 $0.58 $1,276.44 58
2016-02-19 $0.64 $0.64 $0.58 $0.59 $1,298.00 28
2016-02-18 $0.60 $0.64 $0.58 $0.62 $1,371.92 64
2016-02-17 $0.58 $0.65 $0.56 $0.63 $1,378.30 97
2016-02-16 $0.65 $0.65 $0.59 $0.59 $1,298.00 25
2016-02-12 $0.58 $0.67 $0.55 $0.62 $1,364.66 36
2016-02-11 $0.60 $0.62 $0.55 $0.56 $1,232.00 93
2016-02-10 $0.62 $0.65 $0.60 $0.61 $1,342.00 55
2016-02-09 $0.66 $0.70 $0.61 $0.64 $1,415.48 23
2016-02-08 $0.71 $0.71 $0.60 $0.65 $1,429.78 77
2016-02-05 $0.79 $0.85 $0.65 $0.71 $1,564.64 85
2016-02-04 $0.73 $0.78 $0.70 $0.78 $1,716.44 66
2016-02-03 $0.62 $0.87 $0.62 $0.79 $1,727.00 104
2016-02-02 $0.64 $0.68 $0.62 $0.62 $1,364.22 64
2016-02-01 $0.64 $0.71 $0.63 $0.66 $1,452.00 49
2016-01-29 $0.63 $0.72 $0.63 $0.66 $1,452.00 51
2016-01-28 $0.66 $0.66 $0.58 $0.63 $1,392.38 52
2016-01-27 $0.66 $0.72 $0.61 $0.64 $1,403.60 128
2016-01-26 $0.70 $0.73 $0.62 $0.65 $1,430.00 108
2016-01-25 $0.79 $0.82 $0.71 $0.72 $1,584.00 72
2016-01-22 $0.71 $0.87 $0.66 $0.75 $1,650.00 165
2016-01-21 $0.61 $0.69 $0.46 $0.69 $1,518.00 672
2016-01-20 $0.72 $0.77 $0.69 $0.76 $1,664.30 208
2016-01-19 $0.70 $0.78 $0.69 $0.72 $1,584.00 183
2016-01-15 $0.72 $0.78 $0.67 $0.69 $1,507.00 122
2016-01-14 $0.74 $0.84 $0.68 $0.71 $1,566.40 258
2016-01-13 $0.85 $0.86 $0.75 $0.75 $1,650.00 210
2016-01-12 $0.89 $0.91 $0.82 $0.82 $1,813.24 143
2016-01-11 $1.00 $1.05 $0.82 $0.86 $1,881.88 509
2016-01-08 $1.12 $1.12 $1.00 $1.02 $2,244.00 425
2016-01-07 $1.12 $1.18 $1.05 $1.12 $2,464.00 403
2016-01-06 $1.21 $1.21 $1.13 $1.18 $2,596.00 86
2016-01-05 $1.20 $1.22 $1.16 $1.22 $2,684.00 96
2016-01-04 $1.15 $1.23 $1.15 $1.17 $2,574.00 81
2015-12-31 $1.21 $1.26 $1.18 $1.21 $2,662.00 237
2015-12-30 $1.16 $1.20 $1.16 $1.20 $2,640.00 130
2015-12-29 $1.21 $1.21 $1.15 $1.18 $2,596.00 157
2015-12-28 $1.20 $1.21 $1.16 $1.19 $2,618.00 119
2015-12-24 $1.18 $1.21 $1.17 $1.19 $2,618.00 41
2015-12-23 $1.18 $1.20 $1.18 $1.20 $2,640.00 120
2015-12-22 $1.19 $1.22 $1.15 $1.15 $2,530.00 177
2015-12-21 $1.18 $1.21 $1.16 $1.19 $2,618.00 110
2015-12-18 $1.17 $1.24 $1.15 $1.18 $2,596.00 171
2015-12-17 $1.14 $1.27 $1.14 $1.19 $2,618.00 230
2015-12-16 $1.11 $1.18 $1.11 $1.15 $2,530.00 187
2015-12-15 $1.13 $1.18 $1.12 $1.15 $2,530.00 244
2015-12-14 $1.17 $1.20 $1.12 $1.14 $2,508.00 274
2015-12-11 $1.13 $1.20 $1.13 $1.17 $2,574.00 191
2015-12-10 $1.20 $1.23 $1.14 $1.15 $2,530.00 215
2015-12-09 $1.28 $1.38 $1.15 $1.18 $2,596.00 616
2015-12-08 $1.16 $1.21 $1.11 $1.17 $2,574.00 316
2015-12-07 $1.20 $1.28 $1.16 $1.16 $2,552.00 374
2015-12-04 $1.36 $1.41 $1.20 $1.21 $2,662.00 633
2015-12-03 $1.60 $1.65 $1.30 $1.41 $3,102.00 752
2015-12-02 $1.80 $1.93 $1.50 $1.63 $3,586.00 1,528
2015-12-01 $2.62 $2.70 $2.59 $2.62 $5,764.00 172
2015-11-30 $2.67 $2.73 $2.56 $2.58 $5,676.00 145
2015-11-27 $2.66 $2.80 $2.65 $2.73 $6,006.00 103
2015-11-25 $2.51 $2.78 $2.50 $2.64 $5,808.00 198
2015-11-24 $2.36 $2.55 $2.29 $2.48 $5,456.00 105
2015-11-23 $2.27 $2.45 $2.23 $2.39 $5,258.00 144
2015-11-20 $2.30 $2.33 $2.25 $2.28 $5,016.00 85
2015-11-19 $2.32 $2.35 $2.27 $2.30 $5,060.00 58
2015-11-18 $2.33 $2.43 $2.31 $2.32 $5,104.00 76
2015-11-17 $2.43 $2.49 $2.34 $2.35 $5,170.00 64
2015-11-16 $2.46 $2.56 $2.39 $2.45 $5,390.00 94
2015-11-13 $2.15 $2.56 $2.10 $2.48 $5,456.00 298
2015-11-12 $2.23 $2.36 $2.22 $2.26 $4,972.00 90
2015-11-11 $2.29 $2.30 $2.21 $2.26 $4,972.00 110
2015-11-10 $2.28 $2.33 $2.25 $2.31 $5,082.00 93
2015-11-09 $2.27 $2.43 $2.20 $2.34 $5,148.00 245
2015-11-06 $2.21 $2.35 $2.10 $2.26 $4,972.00 327
2015-11-05 $2.25 $2.25 $2.06 $2.09 $4,587.00 151
2015-11-04 $1.99 $2.20 $1.98 $2.16 $4,752.00 240
2015-11-03 $2.04 $2.08 $1.92 $2.03 $4,466.00 167
2015-11-02 $2.08 $2.12 $1.94 $1.98 $4,356.00 269
2015-10-30 $2.15 $2.20 $2.07 $2.07 $4,554.00 149
2015-10-29 $2.24 $2.38 $2.13 $2.15 $4,730.00 116
2015-10-28 $2.15 $2.31 $2.13 $2.22 $4,884.00 115
2015-10-27 $2.22 $2.22 $2.12 $2.14 $4,708.00 57
2015-10-26 $2.18 $2.25 $2.14 $2.16 $4,752.00 77
2015-10-23 $2.18 $2.24 $2.11 $2.17 $4,774.00 64
2015-10-22 $2.21 $2.29 $2.10 $2.15 $4,730.00 114
2015-10-21 $2.23 $2.30 $2.10 $2.21 $4,862.00 153
2015-10-20 $2.26 $2.34 $2.16 $2.20 $4,840.00 74
2015-10-19 $2.24 $2.33 $2.24 $2.29 $5,038.00 68
2015-10-16 $2.27 $2.40 $2.23 $2.26 $4,972.00 152
2015-10-15 $2.10 $2.27 $2.07 $2.25 $4,950.00 143
2015-10-14 $2.15 $2.19 $2.07 $2.09 $4,598.00 80
2015-10-13 $2.10 $2.28 $2.10 $2.15 $4,730.00 108
2015-10-12 $2.25 $2.30 $2.10 $2.11 $4,642.00 124
2015-10-09 $2.20 $2.31 $2.17 $2.26 $4,972.00 129
2015-10-08 $2.31 $2.31 $2.14 $2.19 $4,818.00 101
2015-10-07 $2.14 $2.28 $2.08 $2.26 $4,972.00 190
2015-10-06 $2.25 $2.31 $2.06 $2.14 $4,708.00 281
2015-10-05 $2.30 $2.37 $2.18 $2.26 $4,972.00 92
2015-10-02 $2.18 $2.39 $2.14 $2.29 $5,038.00 210
2015-10-01 $2.27 $2.27 $2.10 $2.23 $4,906.00 163
2015-09-30 $2.24 $2.39 $2.11 $2.23 $4,906.00 247
2015-09-29 $2.30 $2.40 $2.13 $2.22 $4,873.00 222
2015-09-28 $2.66 $2.83 $2.25 $2.30 $5,060.00 740
2015-09-25 $2.71 $2.71 $2.35 $2.48 $5,456.00 370
2015-09-24 $2.50 $2.75 $2.30 $2.71 $5,962.00 340
2015-09-23 $2.37 $2.58 $2.14 $2.50 $5,500.00 1,094
2015-09-22 $2.90 $2.98 $2.72 $2.92 $6,424.00 107
2015-09-21 $3.00 $3.13 $2.71 $2.93 $6,446.00 293
2015-09-18 $2.82 $2.97 $2.77 $2.92 $6,424.00 262
2015-09-17 $2.55 $2.89 $2.54 $2.82 $6,204.00 269
2015-09-16 $2.55 $2.55 $2.44 $2.52 $5,544.00 71
2015-09-15 $2.49 $2.60 $2.44 $2.52 $5,544.00 107
2015-09-14 $2.62 $2.62 $2.42 $2.51 $5,522.00 117
2015-09-11 $2.70 $2.70 $2.55 $2.62 $5,764.00 91
2015-09-10 $2.59 $2.71 $2.50 $2.68 $5,896.00 225
2015-09-09 $2.75 $2.75 $2.55 $2.57 $5,654.00 178
2015-09-08 $2.76 $2.85 $2.60 $2.68 $5,896.00 213
2015-09-04 $3.00 $3.04 $2.65 $2.75 $6,050.00 451
2015-09-03 $3.12 $3.38 $2.93 $3.06 $6,732.00 423
2015-09-02 $3.00 $3.20 $2.90 $3.16 $6,952.00 277
2015-09-01 $2.85 $3.06 $2.69 $2.92 $6,424.00 347
2015-08-31 $2.68 $3.22 $2.67 $2.91 $6,402.00 862
2015-08-28 $2.52 $2.84 $2.51 $2.68 $5,896.00 375
2015-08-27 $2.18 $2.87 $2.17 $2.61 $5,742.00 843
2015-08-26 $2.12 $2.22 $1.98 $2.12 $4,664.00 284

Achieve Life Sciences Inc (ACHV) News Headlines

Recent Achieve Life Sciences Inc (ACHV) News
Similar Companies to Achieve Life Sciences Inc (ACHV) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
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.