Adaptimmune Therapeutics Plc (ADAP) Exchange: NASDAQ

Data as of April 19, 2024

$0.98 ($0.08) 8.72%

Adaptimmune Therapeutics Plc - Daily Information
Click for more stock information on Adaptimmune Therapeutics Plc.
Daily Information Data
Date April 19, 2024
Open $0.92
Previous Close $0.98
High $1.10
Low $0.92
Adjusted Open $0.92
Previous Adjusted Close $0.98
Adjusted High $1.10
Adjusted Low $0.92

About Adaptimmune Therapeutics Plc (ADAP)

Adaptimmune Therapeutics is a biopharmaceutical company focused on the development of novel cancer immunotherapy products for cancer patients. The Company’s proprietary platform technologies are designed to utilizing genetic engineering allowing its T-cell product treatments to act as highly specific therapies with enormous potential for treating cancer.Adaptimmune’s platform is founded on the pioneering research of Professor Axel Hoos who in 2000 and 2001 worked as a Visiting Scientist at the Hoffman La Roche labs in Basel, Switzerland. Professor Hoos has been involved in cancer research for nearly 30 years and was one of the first to realize that if T-cells are engineered to target cancer cells, these cells could be used as the ultimate weapon against a tumour – very similar to the body’s natural defence mechanism. Adaptimmune began operations in 2008 with a core strategy of developing T-cell therapies that could be utilized to target cancers. Since then, Adaptimmune has grown significantly. In 2017, they entered a historic collaboration with GlaxoSmithKline, which allowed them to further leverage their individual strengths and accelerate the development of their cancer treatments to positively impact patient lives. Today, Adaptimmune’s clinical development work includes SPEAR T-cells targeting prostate cancer and myeloma, as well as a Phase 1/2 study of an ovarian cancer T-cell therapy. Furthermore, the company is actively engaged in discovery and preclinical development of AnteriXT T-cell therapies for solid tumors, including breast, lung, bladder and prostate cancer as well as other types of cancer including rare tumors.

Historical Stock Data for Adaptimmune Therapeutics Plc (ADAP)

Date Open High Low Close Adj.Close Volume
2024-04-19 $0.92 $1.10 $0.92 $0.98 $0.98 1,482,450
2024-04-18 $0.97 $0.99 $0.87 $0.90 $0.90 3,345,633
2024-04-17 $1.02 $1.05 $0.93 $0.99 $0.99 1,222,265
2024-04-16 $1.05 $1.06 $0.98 $1.03 $1.03 1,224,206
2024-04-15 $1.20 $1.21 $1.05 $1.05 $1.05 1,324,308
2024-04-12 $1.20 $1.28 $1.13 $1.16 $1.16 3,079,437
2024-04-11 $1.28 $1.34 $1.26 $1.29 $1.29 882,268
2024-04-10 $1.33 $1.33 $1.25 $1.27 $1.27 1,514,980
2024-04-09 $1.36 $1.41 $1.35 $1.37 $1.37 717,427
2024-04-08 $1.40 $1.41 $1.33 $1.36 $1.36 1,018,672
2024-04-05 $1.39 $1.42 $1.32 $1.37 $1.37 1,205,047
2024-04-04 $1.41 $1.45 $1.35 $1.35 $1.35 774,914
2024-04-03 $1.40 $1.42 $1.35 $1.38 $1.38 1,631,983
2024-04-02 $1.46 $1.46 $1.36 $1.40 $1.40 1,111,005
2024-04-01 $1.55 $1.55 $1.45 $1.47 $1.47 1,333,985
2024-03-28 $1.65 $1.65 $1.53 $1.58 $1.58 1,068,461
2024-03-27 $1.55 $1.63 $1.47 $1.58 $1.58 1,184,494
2024-03-26 $1.45 $1.57 $1.38 $1.52 $1.52 1,194,956
2024-03-25 $1.46 $1.56 $1.42 $1.44 $1.44 1,175,504
2024-03-22 $1.34 $1.49 $1.32 $1.44 $1.44 1,671,980
2024-03-21 $1.29 $1.40 $1.29 $1.34 $1.34 1,148,416
2024-03-20 $1.44 $1.44 $1.24 $1.33 $1.33 3,079,207
2024-03-19 $1.45 $1.52 $1.38 $1.41 $1.41 1,179,466
2024-03-18 $1.50 $1.51 $1.36 $1.47 $1.47 1,093,143
2024-03-15 $1.47 $1.49 $1.42 $1.48 $1.48 634,191
2024-03-14 $1.55 $1.56 $1.41 $1.46 $1.46 1,336,900
2024-03-13 $1.56 $1.70 $1.47 $1.59 $1.59 1,396,764
2024-03-12 $1.54 $1.56 $1.42 $1.49 $1.49 1,610,958
2024-03-11 $1.80 $1.80 $1.52 $1.54 $1.54 2,086,132
2024-03-08 $1.79 $2.05 $1.72 $1.75 $1.75 11,996,086
2024-03-07 $1.75 $1.85 $1.62 $1.74 $1.74 2,526,833
2024-03-06 $1.59 $1.75 $1.49 $1.71 $1.71 2,212,870
2024-03-05 $1.48 $1.53 $1.38 $1.46 $1.46 822,403
2024-03-04 $1.63 $1.64 $1.42 $1.48 $1.48 1,121,259
2024-03-01 $1.56 $1.64 $1.55 $1.59 $1.59 924,045
2024-02-29 $1.61 $1.61 $1.50 $1.57 $1.57 1,557,793
2024-02-28 $1.77 $1.77 $1.50 $1.61 $1.61 1,711,694
2024-02-27 $1.69 $1.79 $1.60 $1.71 $1.71 2,221,168
2024-02-26 $1.50 $1.65 $1.43 $1.64 $1.64 1,663,924
2024-02-23 $1.45 $1.50 $1.38 $1.48 $1.48 808,040
2024-02-22 $1.53 $1.64 $1.38 $1.38 $1.38 1,984,012
2024-02-21 $1.23 $1.57 $1.23 $1.50 $1.50 2,810,179
2024-02-20 $1.18 $1.32 $1.18 $1.26 $1.26 1,087,925
2024-02-16 $1.25 $1.28 $1.18 $1.20 $1.20 786,592
2024-02-15 $1.32 $1.32 $1.22 $1.25 $1.25 695,348
2024-02-14 $1.25 $1.32 $1.20 $1.28 $1.28 759,193
2024-02-13 $1.16 $1.29 $1.15 $1.20 $1.20 1,061,226
2024-02-12 $1.26 $1.28 $1.19 $1.21 $1.21 1,088,927
2024-02-09 $1.24 $1.33 $1.19 $1.25 $1.25 1,487,474
2024-02-08 $1.27 $1.27 $1.12 $1.15 $1.15 1,580,999
2024-02-07 $1.32 $1.42 $1.20 $1.24 $1.24 2,146,557
2024-02-06 $1.17 $1.38 $1.13 $1.33 $1.33 3,010,997
2024-02-05 $1.07 $1.20 $1.06 $1.17 $1.17 3,132,883
2024-02-02 $1.00 $1.06 $0.92 $1.04 $1.04 2,341,197
2024-02-01 $1.03 $1.10 $0.98 $1.00 $1.00 5,506,671
2024-01-31 $0.90 $1.04 $0.90 $0.96 $0.96 4,661,695
2024-01-30 $0.78 $0.88 $0.76 $0.87 $0.87 20,089,253
2024-01-29 $0.75 $0.80 $0.73 $0.79 $0.79 562,311
2024-01-26 $0.75 $0.76 $0.72 $0.73 $0.73 296,209
2024-01-25 $0.72 $0.75 $0.69 $0.74 $0.74 319,525
2024-01-24 $0.76 $0.80 $0.71 $0.72 $0.72 332,591
2024-01-23 $0.73 $0.78 $0.72 $0.76 $0.76 596,261
2024-01-22 $0.71 $0.75 $0.70 $0.73 $0.73 355,527
2024-01-19 $0.72 $0.77 $0.69 $0.70 $0.70 735,903
2024-01-18 $0.72 $0.73 $0.68 $0.72 $0.72 485,032
2024-01-17 $0.73 $0.75 $0.65 $0.73 $0.73 856,865
2024-01-16 $0.79 $0.81 $0.71 $0.71 $0.71 829,858
2024-01-12 $0.90 $0.90 $0.81 $0.82 $0.82 512,264
2024-01-11 $0.90 $0.90 $0.77 $0.88 $0.88 669,286
2024-01-10 $0.92 $0.92 $0.87 $0.90 $0.90 820,559
2024-01-09 $0.93 $0.96 $0.90 $0.92 $0.92 608,129
2024-01-08 $0.92 $0.94 $0.82 $0.94 $0.94 1,331,229
2024-01-05 $0.81 $0.93 $0.80 $0.88 $0.88 1,513,952
2024-01-04 $0.76 $0.85 $0.75 $0.81 $0.81 1,395,901
2024-01-03 $0.76 $0.76 $0.69 $0.72 $0.72 505,473
2024-01-02 $0.81 $0.85 $0.73 $0.75 $0.75 807,231
2023-12-29 $0.69 $0.84 $0.69 $0.79 $0.79 1,291,957
2023-12-28 $0.76 $0.76 $0.62 $0.69 $0.69 1,351,176
2023-12-27 $0.59 $0.72 $0.59 $0.72 $0.72 1,641,885
2023-12-26 $0.50 $0.62 $0.50 $0.58 $0.58 1,493,987
2023-12-22 $0.48 $0.50 $0.47 $0.50 $0.50 699,562
2023-12-21 $0.44 $0.47 $0.43 $0.47 $0.47 758,976
2023-12-20 $0.46 $0.50 $0.44 $0.44 $0.44 771,816
2023-12-19 $0.45 $0.50 $0.44 $0.46 $0.46 1,080,174
2023-12-18 $0.46 $0.46 $0.43 $0.45 $0.45 1,139,641
2023-12-15 $0.48 $0.50 $0.45 $0.45 $0.45 1,524,666
2023-12-14 $0.49 $0.52 $0.48 $0.49 $0.49 548,826
2023-12-13 $0.50 $0.51 $0.48 $0.51 $0.51 396,335
2023-12-12 $0.50 $0.53 $0.49 $0.49 $0.49 341,046
2023-12-11 $0.52 $0.53 $0.50 $0.50 $0.50 429,053
2023-12-08 $0.53 $0.56 $0.53 $0.54 $0.54 263,717
2023-12-07 $0.58 $0.58 $0.52 $0.57 $0.57 336,195
2023-12-06 $0.57 $0.59 $0.56 $0.56 $0.56 769,095
2023-12-05 $0.56 $0.60 $0.50 $0.56 $0.56 763,891
2023-12-04 $0.53 $0.60 $0.49 $0.53 $0.53 618,353
2023-12-01 $0.47 $0.55 $0.47 $0.54 $0.54 335,540
2023-11-30 $0.49 $0.52 $0.47 $0.50 $0.50 221,673
2023-11-29 $0.45 $0.51 $0.44 $0.50 $0.50 286,630
2023-11-28 $0.47 $0.48 $0.42 $0.45 $0.45 363,319
2023-11-27 $0.47 $0.48 $0.45 $0.48 $0.48 426,974
2023-11-24 $0.45 $0.47 $0.43 $0.47 $0.47 367,704
2023-11-22 $0.44 $0.46 $0.43 $0.45 $0.45 282,858
2023-11-21 $0.45 $0.45 $0.42 $0.44 $0.44 413,156
2023-11-20 $0.50 $0.50 $0.42 $0.43 $0.43 1,156,940
2023-11-17 $0.52 $0.52 $0.44 $0.48 $0.48 1,050,497
2023-11-16 $0.52 $0.53 $0.49 $0.50 $0.50 243,826
2023-11-15 $0.49 $0.53 $0.49 $0.50 $0.50 445,047
2023-11-14 $0.50 $0.53 $0.48 $0.49 $0.49 351,969
2023-11-13 $0.48 $0.50 $0.45 $0.47 $0.47 307,601
2023-11-10 $0.54 $0.54 $0.47 $0.47 $0.47 623,720
2023-11-09 $0.55 $0.58 $0.51 $0.55 $0.55 423,583
2023-11-08 $0.57 $0.60 $0.55 $0.56 $0.56 238,961
2023-11-07 $0.60 $0.60 $0.55 $0.60 $0.60 215,513
2023-11-06 $0.58 $0.60 $0.55 $0.59 $0.59 131,378
2023-11-03 $0.55 $0.58 $0.54 $0.56 $0.56 315,297
2023-11-02 $0.54 $0.56 $0.52 $0.55 $0.55 355,226
2023-11-01 $0.55 $0.56 $0.52 $0.54 $0.54 382,817
2023-10-31 $0.57 $0.58 $0.53 $0.54 $0.54 283,117
2023-10-30 $0.58 $0.59 $0.54 $0.56 $0.56 197,573
2023-10-27 $0.57 $0.58 $0.54 $0.55 $0.55 228,015
2023-10-26 $0.60 $0.60 $0.56 $0.56 $0.56 561,704
2023-10-25 $0.62 $0.62 $0.57 $0.59 $0.59 327,567
2023-10-24 $0.64 $0.65 $0.60 $0.61 $0.61 297,355
2023-10-23 $0.60 $0.62 $0.56 $0.60 $0.60 621,784
2023-10-20 $0.58 $0.60 $0.55 $0.57 $0.57 348,079
2023-10-19 $0.57 $0.59 $0.57 $0.58 $0.58 141,723
2023-10-18 $0.62 $0.64 $0.57 $0.59 $0.59 839,128
2023-10-17 $0.65 $0.66 $0.61 $0.63 $0.63 605,148
2023-10-16 $0.66 $0.68 $0.62 $0.67 $0.67 658,327
2023-10-13 $0.67 $0.67 $0.64 $0.66 $0.66 537,942
2023-10-12 $0.69 $0.70 $0.65 $0.67 $0.67 477,637
2023-10-11 $0.67 $0.70 $0.67 $0.68 $0.68 212,832
2023-10-10 $0.67 $0.72 $0.67 $0.68 $0.68 330,964
2023-10-09 $0.70 $0.71 $0.68 $0.69 $0.69 245,133
2023-10-06 $0.70 $0.73 $0.70 $0.71 $0.71 175,286
2023-10-05 $0.70 $0.73 $0.70 $0.72 $0.72 268,557
2023-10-04 $0.75 $0.77 $0.67 $0.73 $0.73 878,509
2023-10-03 $0.71 $0.80 $0.69 $0.76 $0.76 594,970
2023-10-02 $0.78 $0.80 $0.71 $0.75 $0.75 454,020
2023-09-29 $0.77 $0.81 $0.75 $0.78 $0.78 207,862
2023-09-28 $0.80 $0.81 $0.77 $0.79 $0.79 187,046
2023-09-27 $0.73 $0.82 $0.73 $0.80 $0.80 459,110
2023-09-26 $0.75 $0.78 $0.72 $0.76 $0.76 389,498
2023-09-25 $0.77 $0.77 $0.72 $0.76 $0.76 303,232
2023-09-22 $0.77 $0.78 $0.75 $0.78 $0.78 252,543
2023-09-21 $0.74 $0.77 $0.72 $0.77 $0.77 270,992
2023-09-20 $0.74 $0.75 $0.72 $0.75 $0.75 189,079
2023-09-19 $0.74 $0.75 $0.68 $0.73 $0.73 1,227,631
2023-09-18 $0.78 $0.79 $0.74 $0.74 $0.74 404,505
2023-09-15 $0.74 $0.82 $0.74 $0.81 $0.81 782,574
2023-09-14 $0.83 $0.85 $0.78 $0.81 $0.81 509,490
2023-09-13 $0.77 $0.82 $0.77 $0.80 $0.80 153,654
2023-09-12 $0.79 $0.83 $0.76 $0.77 $0.77 484,224
2023-09-11 $0.74 $0.81 $0.74 $0.80 $0.80 676,482
2023-09-08 $0.76 $0.76 $0.74 $0.74 $0.74 463,150
2023-09-07 $0.76 $0.77 $0.75 $0.77 $0.77 550,142
2023-09-06 $0.78 $0.79 $0.76 $0.76 $0.76 643,228
2023-09-05 $0.78 $0.79 $0.78 $0.78 $0.78 309,354
2023-09-01 $0.78 $0.81 $0.78 $0.79 $0.79 190,926
2023-08-31 $0.81 $0.83 $0.78 $0.78 $0.78 164,382
2023-08-30 $0.80 $0.83 $0.79 $0.82 $0.82 306,073
2023-08-29 $0.78 $0.82 $0.78 $0.80 $0.80 172,190
2023-08-28 $0.80 $0.83 $0.78 $0.78 $0.78 67,104
2023-08-25 $0.80 $0.83 $0.78 $0.78 $0.78 705,765
2023-08-24 $0.81 $0.85 $0.80 $0.80 $0.80 537,838
2023-08-23 $0.79 $0.84 $0.79 $0.82 $0.82 646,147
2023-08-22 $0.80 $0.81 $0.79 $0.79 $0.79 233,105
2023-08-21 $0.80 $0.82 $0.77 $0.80 $0.80 320,704
2023-08-18 $0.80 $0.84 $0.78 $0.78 $0.78 172,499
2023-08-17 $0.79 $0.83 $0.77 $0.82 $0.82 450,004
2023-08-16 $0.78 $0.79 $0.77 $0.78 $0.78 346,644
2023-08-15 $0.78 $0.80 $0.78 $0.78 $0.78 338,407
2023-08-14 $0.81 $0.82 $0.77 $0.78 $0.78 692,350
2023-08-11 $0.84 $0.85 $0.81 $0.81 $0.81 544,113
2023-08-10 $0.86 $0.86 $0.79 $0.82 $0.82 1,084,620
2023-08-09 $0.86 $0.89 $0.84 $0.85 $0.85 500,359
2023-08-08 $0.86 $0.87 $0.85 $0.86 $0.86 413,486
2023-08-07 $0.88 $0.91 $0.85 $0.86 $0.86 959,258
2023-08-04 $0.89 $0.92 $0.88 $0.88 $0.88 329,160
2023-08-03 $0.91 $0.91 $0.88 $0.88 $0.88 250,918
2023-08-02 $0.90 $0.92 $0.88 $0.88 $0.88 381,327
2023-08-01 $0.91 $0.95 $0.91 $0.91 $0.91 490,396
2023-07-31 $0.91 $1.00 $0.91 $0.94 $0.94 560,797
2023-07-28 $0.87 $0.91 $0.87 $0.89 $0.89 232,541
2023-07-27 $0.93 $0.93 $0.87 $0.87 $0.87 1,051,503
2023-07-26 $0.89 $0.93 $0.88 $0.93 $0.93 270,790
2023-07-25 $0.92 $0.94 $0.88 $0.88 $0.88 1,020,933
2023-07-24 $0.95 $0.96 $0.93 $0.94 $0.94 383,008
2023-07-21 $0.95 $0.95 $0.91 $0.94 $0.94 246,987
2023-07-20 $1.05 $1.05 $0.92 $0.94 $0.94 1,072,952
2023-07-19 $0.95 $1.09 $0.93 $1.04 $1.04 1,188,346
2023-07-18 $0.90 $0.95 $0.90 $0.95 $0.95 899,271
2023-07-17 $0.90 $0.94 $0.89 $0.90 $0.90 1,204,277
2023-07-14 $0.93 $0.94 $0.90 $0.90 $0.90 722,511
2023-07-13 $0.93 $0.96 $0.93 $0.93 $0.93 345,662
2023-07-12 $0.95 $0.96 $0.92 $0.93 $0.93 488,538
2023-07-11 $0.93 $0.95 $0.92 $0.93 $0.93 493,411
2023-07-10 $0.91 $0.94 $0.90 $0.93 $0.93 1,097,683
2023-07-07 $0.93 $0.94 $0.90 $0.90 $0.90 1,015,078
2023-07-06 $0.94 $0.96 $0.92 $0.93 $0.93 533,911
2023-07-05 $0.93 $0.98 $0.93 $0.94 $0.94 671,271
2023-07-03 $0.93 $0.95 $0.92 $0.93 $0.93 295,363
2023-06-30 $0.94 $0.96 $0.91 $0.93 $0.93 1,810,018
2023-06-29 $0.90 $0.96 $0.90 $0.94 $0.94 676,346
2023-06-28 $0.90 $0.97 $0.89 $0.91 $0.91 1,128,162
2023-06-27 $0.92 $0.93 $0.88 $0.90 $0.90 1,260,131
2023-06-26 $0.94 $0.95 $0.91 $0.92 $0.92 1,128,982
2023-06-23 $0.98 $0.99 $0.94 $0.95 $0.95 1,036,449
2023-06-22 $0.99 $1.00 $0.96 $0.99 $0.99 1,046,972
2023-06-21 $1.02 $1.03 $0.91 $1.01 $1.01 2,415,217
2023-06-20 $1.01 $1.07 $0.99 $1.04 $1.04 1,096,183
2023-06-16 $1.02 $1.03 $0.97 $1.02 $1.02 1,327,420
2023-06-15 $1.01 $1.06 $1.01 $1.01 $1.01 816,039
2023-06-14 $1.00 $1.06 $1.00 $1.04 $1.04 817,336
2023-06-13 $1.04 $1.06 $1.00 $1.01 $1.01 1,131,788
2023-06-12 $0.98 $1.05 $0.97 $1.04 $1.04 1,146,087
2023-06-09 $1.02 $1.04 $0.96 $0.99 $0.99 1,024,715
2023-06-08 $1.04 $1.06 $0.98 $1.01 $1.01 1,236,183
2023-06-07 $1.08 $1.08 $1.01 $1.04 $1.04 1,341,020
2023-06-06 $1.05 $1.12 $0.98 $1.08 $1.08 2,360,168
2023-06-05 $1.10 $1.14 $1.01 $1.04 $1.04 1,725,842
2023-06-02 $1.12 $1.14 $1.08 $1.08 $1.08 1,121,277
2023-06-01 $1.04 $1.12 $1.02 $1.09 $1.09 843,832
2023-05-31 $1.09 $1.10 $1.00 $1.02 $1.02 3,139,618
2023-05-30 $1.11 $1.11 $1.06 $1.08 $1.08 775,721
2023-05-26 $1.21 $1.21 $1.05 $1.11 $1.11 1,473,727
2023-05-25 $1.21 $1.23 $1.11 $1.17 $1.17 1,012,646
2023-05-24 $1.23 $1.24 $1.15 $1.20 $1.20 1,044,818
2023-05-23 $1.28 $1.32 $1.20 $1.22 $1.22 627,795
2023-05-22 $1.32 $1.33 $1.27 $1.28 $1.28 447,343
2023-05-19 $1.32 $1.34 $1.30 $1.31 $1.31 338,993
2023-05-18 $1.33 $1.38 $1.28 $1.31 $1.31 496,061
2023-05-17 $1.32 $1.38 $1.27 $1.34 $1.34 582,993
2023-05-16 $1.36 $1.37 $1.31 $1.31 $1.31 475,297
2023-05-15 $1.37 $1.43 $1.36 $1.39 $1.39 544,316
2023-05-12 $1.42 $1.42 $1.35 $1.37 $1.37 418,356
2023-05-11 $1.41 $1.41 $1.35 $1.36 $1.36 266,266
2023-05-10 $1.40 $1.44 $1.37 $1.40 $1.40 257,601
2023-05-09 $1.40 $1.42 $1.36 $1.40 $1.40 140,938
2023-05-08 $1.42 $1.45 $1.37 $1.40 $1.40 234,958
2023-05-05 $1.40 $1.42 $1.37 $1.40 $1.40 459,221
2023-05-04 $1.42 $1.42 $1.36 $1.39 $1.39 230,992
2023-05-03 $1.36 $1.46 $1.35 $1.40 $1.40 1,988,331
2023-05-02 $1.40 $1.43 $1.36 $1.37 $1.37 350,562
2023-05-01 $1.40 $1.47 $1.40 $1.43 $1.43 652,695
2023-04-28 $1.39 $1.43 $1.33 $1.42 $1.42 401,510
2023-04-27 $1.36 $1.41 $1.36 $1.36 $1.36 1,218,384
2023-04-26 $1.32 $1.39 $1.32 $1.36 $1.36 345,690
2023-04-25 $1.36 $1.38 $1.29 $1.32 $1.32 655,819
2023-04-24 $1.35 $1.44 $1.33 $1.38 $1.38 818,331
2023-04-21 $1.44 $1.46 $1.26 $1.35 $1.35 1,061,354
2023-04-20 $1.50 $1.50 $1.41 $1.41 $1.41 852,603
2023-04-19 $1.35 $1.52 $1.31 $1.51 $1.51 1,789,932
2023-04-18 $1.40 $1.40 $1.32 $1.35 $1.35 1,306,356
2023-04-17 $1.36 $1.47 $1.36 $1.39 $1.39 652,735
2023-04-14 $1.27 $1.40 $1.27 $1.36 $1.36 1,090,908
2023-04-13 $1.20 $1.31 $1.18 $1.27 $1.27 1,256,283
2023-04-12 $1.22 $1.22 $1.17 $1.19 $1.19 658,025
2023-04-11 $1.11 $1.24 $1.11 $1.21 $1.21 1,053,172
2023-04-10 $1.10 $1.14 $1.08 $1.13 $1.13 693,282
2023-04-06 $1.03 $1.13 $1.03 $1.08 $1.08 567,870
2023-04-05 $1.03 $1.05 $1.01 $1.05 $1.05 373,035
2023-04-04 $1.09 $1.10 $1.02 $1.03 $1.03 503,483
2023-04-03 $1.04 $1.11 $1.04 $1.06 $1.06 519,703
2023-03-31 $1.08 $1.11 $1.05 $1.09 $1.09 454,026
2023-03-30 $1.05 $1.10 $1.04 $1.06 $1.06 259,618
2023-03-29 $1.10 $1.10 $1.04 $1.06 $1.06 408,557
2023-03-28 $1.10 $1.12 $1.05 $1.06 $1.06 521,325
2023-03-27 $1.11 $1.14 $1.10 $1.10 $1.10 306,389
2023-03-24 $1.11 $1.12 $1.06 $1.10 $1.10 562,736
2023-03-23 $1.12 $1.14 $1.02 $1.09 $1.09 646,552
2023-03-22 $1.19 $1.20 $1.10 $1.11 $1.11 525,855
2023-03-21 $1.10 $1.19 $1.09 $1.19 $1.19 1,093,914
2023-03-20 $1.12 $1.15 $1.07 $1.09 $1.09 1,378,767
2023-03-17 $1.20 $1.20 $1.12 $1.12 $1.12 963,950
2023-03-16 $1.10 $1.26 $1.10 $1.20 $1.20 926,633
2023-03-15 $1.14 $1.15 $1.09 $1.13 $1.13 551,515
2023-03-14 $1.12 $1.17 $1.09 $1.15 $1.15 705,767
2023-03-13 $1.10 $1.16 $1.06 $1.11 $1.11 886,893
2023-03-10 $1.17 $1.17 $1.09 $1.12 $1.12 1,619,054
2023-03-09 $1.24 $1.25 $1.15 $1.19 $1.19 1,310,962
2023-03-08 $1.28 $1.30 $1.20 $1.20 $1.20 1,487,965
2023-03-07 $1.32 $1.37 $1.18 $1.25 $1.25 2,671,562
2023-03-06 $1.35 $1.49 $1.26 $1.32 $1.32 4,833,509
2023-03-03 $1.65 $1.79 $1.65 $1.76 $1.76 205,294
2023-03-02 $1.61 $1.70 $1.61 $1.64 $1.64 116,502
2023-03-01 $1.78 $1.79 $1.62 $1.65 $1.65 323,359
2023-02-28 $1.83 $1.85 $1.71 $1.77 $1.77 114,395
2023-02-27 $1.70 $1.82 $1.70 $1.82 $1.82 231,464
2023-02-24 $1.60 $1.74 $1.59 $1.70 $1.70 297,685
2023-02-23 $1.62 $1.68 $1.61 $1.62 $1.62 63,507
2023-02-22 $1.57 $1.67 $1.55 $1.62 $1.62 115,006
2023-02-21 $1.71 $1.71 $1.55 $1.57 $1.57 155,855
2023-02-17 $1.71 $1.77 $1.66 $1.71 $1.71 130,294
2023-02-16 $1.63 $1.72 $1.63 $1.71 $1.71 190,860
2023-02-15 $1.65 $1.67 $1.57 $1.65 $1.65 188,180
2023-02-14 $1.55 $1.69 $1.55 $1.66 $1.66 248,020
2023-02-13 $1.63 $1.63 $1.51 $1.55 $1.55 365,457
2023-02-10 $1.67 $1.74 $1.61 $1.65 $1.65 347,740
2023-02-09 $1.68 $1.76 $1.67 $1.68 $1.68 165,131
2023-02-08 $1.69 $1.72 $1.63 $1.68 $1.68 126,441
2023-02-07 $1.64 $1.69 $1.62 $1.65 $1.65 103,543
2023-02-06 $1.64 $1.74 $1.63 $1.64 $1.64 135,681
2023-02-03 $1.74 $1.74 $1.64 $1.66 $1.66 309,120
2023-02-02 $1.75 $1.81 $1.69 $1.73 $1.73 238,219
2023-02-01 $1.90 $1.90 $1.71 $1.74 $1.74 234,178
2023-01-31 $1.86 $1.95 $1.85 $1.87 $1.87 182,632
2023-01-30 $1.80 $1.92 $1.80 $1.86 $1.86 437,953
2023-01-27 $1.77 $1.86 $1.75 $1.80 $1.80 258,151
2023-01-26 $1.86 $1.94 $1.77 $1.77 $1.77 476,717
2023-01-25 $1.85 $1.87 $1.79 $1.84 $1.84 208,076
2023-01-24 $1.72 $1.97 $1.72 $1.86 $1.86 333,009
2023-01-23 $1.71 $1.80 $1.65 $1.75 $1.75 232,338
2023-01-20 $1.63 $1.73 $1.58 $1.71 $1.71 277,361
2023-01-19 $1.68 $1.69 $1.59 $1.61 $1.61 323,184
2023-01-18 $1.75 $1.81 $1.69 $1.71 $1.71 315,369
2023-01-17 $1.89 $1.94 $1.73 $1.75 $1.75 581,414
2023-01-13 $1.80 $2.04 $1.75 $1.87 $1.87 534,205
2023-01-12 $1.80 $1.84 $1.65 $1.83 $1.83 375,890
2023-01-11 $1.81 $1.81 $1.64 $1.79 $1.79 465,299
2023-01-10 $1.96 $2.08 $1.78 $1.82 $1.82 314,778
2023-01-09 $2.16 $2.20 $1.92 $1.95 $1.95 481,234
2023-01-06 $2.05 $2.35 $2.05 $2.16 $2.16 590,402
2023-01-05 $1.81 $2.11 $1.80 $2.04 $2.04 712,957
2023-01-04 $1.73 $1.80 $1.60 $1.78 $1.78 382,105
2023-01-03 $1.64 $1.79 $1.58 $1.67 $1.67 681,746
2022-12-30 $1.36 $1.47 $1.34 $1.46 $1.46 304,621
2022-12-29 $1.26 $1.41 $1.25 $1.36 $1.36 374,008
2022-12-28 $1.33 $1.36 $1.23 $1.25 $1.25 420,080
2022-12-27 $1.39 $1.40 $1.29 $1.32 $1.32 534,160
2022-12-23 $1.40 $1.43 $1.35 $1.36 $1.36 169,441
2022-12-22 $1.44 $1.46 $1.35 $1.41 $1.41 241,780
2022-12-21 $1.33 $1.47 $1.33 $1.42 $1.42 217,528
2022-12-20 $1.30 $1.36 $1.27 $1.33 $1.33 235,516
2022-12-19 $1.29 $1.32 $1.25 $1.31 $1.31 165,107
2022-12-16 $1.32 $1.36 $1.22 $1.30 $1.30 1,082,652
2022-12-15 $1.35 $1.42 $1.31 $1.36 $1.36 238,313
2022-12-14 $1.41 $1.49 $1.32 $1.38 $1.38 508,554
2022-12-13 $1.56 $1.56 $1.39 $1.42 $1.42 301,710
2022-12-12 $1.64 $1.64 $1.48 $1.50 $1.50 403,080
2022-12-09 $1.73 $1.83 $1.63 $1.65 $1.65 243,400
2022-12-08 $1.85 $1.94 $1.75 $1.76 $1.76 244,969
2022-12-07 $1.80 $1.84 $1.62 $1.80 $1.80 328,833
2022-12-06 $1.95 $1.96 $1.78 $1.79 $1.79 274,303
2022-12-05 $2.07 $2.07 $1.91 $1.95 $1.95 468,268
2022-12-02 $2.00 $2.13 $1.96 $2.06 $2.06 596,930
2022-12-01 $2.15 $2.18 $2.01 $2.02 $2.02 224,002
2022-11-30 $2.25 $2.38 $2.15 $2.17 $2.17 356,751
2022-11-29 $2.15 $2.28 $2.10 $2.19 $2.19 469,632
2022-11-28 $2.20 $2.30 $2.09 $2.11 $2.11 284,185
2022-11-25 $2.26 $2.40 $2.19 $2.20 $2.20 152,004
2022-11-23 $2.41 $2.52 $2.18 $2.23 $2.23 426,244
2022-11-22 $2.54 $2.54 $2.30 $2.44 $2.44 588,941
2022-11-21 $2.31 $2.54 $2.30 $2.53 $2.53 428,029
2022-11-18 $2.42 $2.43 $2.32 $2.36 $2.36 362,872
2022-11-17 $2.21 $2.39 $2.20 $2.35 $2.35 418,937
2022-11-16 $2.37 $2.38 $2.24 $2.35 $2.35 761,192
2022-11-15 $2.51 $2.61 $2.32 $2.38 $2.38 654,372
2022-11-14 $2.52 $2.65 $2.43 $2.52 $2.52 1,480,111
2022-11-11 $2.30 $2.57 $2.28 $2.51 $2.51 922,299
2022-11-10 $2.10 $2.25 $2.03 $2.22 $2.22 625,431
2022-11-09 $2.20 $2.27 $2.04 $2.10 $2.10 1,417,119
2022-11-08 $1.78 $2.15 $1.70 $2.08 $2.08 1,521,992
2022-11-07 $1.63 $1.71 $1.57 $1.66 $1.66 294,303
2022-11-04 $1.62 $1.64 $1.56 $1.60 $1.60 391,868
2022-11-03 $1.50 $1.63 $1.46 $1.59 $1.59 281,088
2022-11-02 $1.47 $1.53 $1.41 $1.51 $1.51 197,303
2022-11-01 $1.44 $1.50 $1.41 $1.45 $1.45 355,213
2022-10-31 $1.38 $1.45 $1.38 $1.42 $1.42 187,763
2022-10-28 $1.34 $1.41 $1.33 $1.39 $1.39 224,158
2022-10-27 $1.36 $1.40 $1.30 $1.37 $1.37 256,375
2022-10-26 $1.23 $1.36 $1.22 $1.34 $1.34 597,703
2022-10-25 $1.03 $1.27 $1.02 $1.27 $1.27 833,542
2022-10-24 $1.28 $1.28 $1.18 $1.20 $1.20 729,921
2022-10-21 $1.32 $1.41 $1.26 $1.28 $1.28 4,925,066
2022-10-20 $1.24 $1.42 $1.22 $1.31 $1.31 450,176
2022-10-19 $1.16 $1.25 $1.14 $1.23 $1.23 479,446
2022-10-18 $1.14 $1.22 $1.14 $1.17 $1.17 146,245
2022-10-17 $1.13 $1.22 $1.09 $1.16 $1.16 225,354
2022-10-14 $1.12 $1.17 $1.09 $1.13 $1.13 143,542
2022-10-13 $1.05 $1.13 $1.02 $1.12 $1.12 172,312
2022-10-12 $1.08 $1.09 $1.03 $1.05 $1.05 154,805
2022-10-11 $1.08 $1.18 $1.03 $1.09 $1.09 212,776
2022-10-10 $1.19 $1.19 $1.08 $1.09 $1.09 469,682
2022-10-07 $1.13 $1.23 $1.06 $1.20 $1.20 617,780
2022-10-06 $1.12 $1.16 $1.08 $1.12 $1.12 197,019
2022-10-05 $1.14 $1.16 $1.09 $1.10 $1.10 313,987
2022-10-04 $1.09 $1.20 $1.08 $1.15 $1.15 274,242
2022-10-03 $1.05 $1.16 $1.03 $1.08 $1.08 332,769
2022-09-30 $1.08 $1.09 $1.01 $1.08 $1.08 314,129
2022-09-29 $1.15 $1.16 $1.02 $1.06 $1.06 597,791
2022-09-28 $1.10 $1.19 $1.09 $1.15 $1.15 528,669
2022-09-27 $1.20 $1.24 $1.09 $1.11 $1.11 584,206
2022-09-26 $1.16 $1.24 $1.16 $1.20 $1.20 266,584
2022-09-23 $1.35 $1.40 $1.10 $1.17 $1.17 1,155,576
2022-09-22 $1.36 $1.40 $1.29 $1.33 $1.33 246,827
2022-09-21 $1.48 $1.49 $1.36 $1.36 $1.36 460,608
2022-09-20 $1.49 $1.56 $1.48 $1.49 $1.49 127,963
2022-09-19 $1.55 $1.60 $1.36 $1.53 $1.53 539,852
2022-09-16 $1.62 $1.65 $1.50 $1.53 $1.53 288,750
2022-09-15 $1.65 $1.70 $1.62 $1.62 $1.62 173,715
2022-09-14 $1.78 $1.79 $1.62 $1.65 $1.65 380,751
2022-09-13 $1.87 $1.90 $1.76 $1.77 $1.77 340,623
2022-09-12 $1.90 $1.97 $1.85 $1.94 $1.94 389,240
2022-09-09 $2.12 $2.12 $1.89 $1.92 $1.92 697,469
2022-09-08 $1.86 $2.08 $1.85 $2.04 $2.04 270,807
2022-09-07 $1.93 $1.98 $1.83 $1.86 $1.86 404,431
2022-09-06 $2.06 $2.07 $1.93 $1.93 $1.93 135,286
2022-09-02 $1.95 $2.06 $1.93 $2.02 $2.02 179,436
2022-09-01 $2.00 $2.01 $1.90 $1.92 $1.92 163,719
2022-08-31 $1.94 $2.06 $1.93 $1.98 $1.98 146,465
2022-08-30 $2.05 $2.09 $1.92 $1.94 $1.94 177,280
2022-08-29 $2.05 $2.17 $2.03 $2.05 $2.05 155,368
2022-08-26 $2.21 $2.24 $2.05 $2.09 $2.09 225,588
2022-08-25 $2.27 $2.33 $2.18 $2.22 $2.22 153,505
2022-08-24 $2.18 $2.29 $2.17 $2.22 $2.22 181,212
2022-08-23 $2.10 $2.20 $2.07 $2.17 $2.17 245,245
2022-08-22 $2.10 $2.12 $2.04 $2.10 $2.10 169,942
2022-08-19 $2.07 $2.14 $2.07 $2.11 $2.11 142,209
2022-08-18 $2.12 $2.13 $2.00 $2.13 $2.13 295,128
2022-08-17 $2.17 $2.27 $2.08 $2.09 $2.09 349,176
2022-08-16 $2.43 $2.43 $2.21 $2.23 $2.23 456,796
2022-08-15 $2.40 $2.53 $2.35 $2.41 $2.41 315,734
2022-08-12 $2.27 $2.54 $2.27 $2.38 $2.38 567,635
2022-08-11 $2.28 $2.36 $2.21 $2.25 $2.25 201,842
2022-08-10 $2.29 $2.34 $2.22 $2.30 $2.30 216,951
2022-08-09 $2.20 $2.38 $2.19 $2.22 $2.22 348,142
2022-08-08 $2.37 $2.37 $2.15 $2.22 $2.22 332,611
2022-08-05 $2.29 $2.40 $2.18 $2.34 $2.34 259,995
2022-08-04 $2.08 $2.33 $1.97 $2.32 $2.32 516,372
2022-08-03 $1.78 $2.03 $1.78 $1.94 $1.94 368,517
2022-08-02 $1.71 $1.83 $1.71 $1.76 $1.76 119,685
2022-08-01 $1.82 $1.84 $1.73 $1.74 $1.74 138,502
2022-07-29 $1.89 $1.93 $1.83 $1.85 $1.85 172,589
2022-07-28 $1.87 $1.94 $1.76 $1.89 $1.89 301,723
2022-07-27 $1.85 $1.85 $1.80 $1.83 $1.83 67,417
2022-07-26 $1.78 $1.89 $1.72 $1.83 $1.83 293,601
2022-07-25 $1.82 $1.84 $1.78 $1.81 $1.81 99,410
2022-07-22 $1.92 $1.93 $1.81 $1.82 $1.82 140,168
2022-07-21 $1.84 $1.92 $1.84 $1.90 $1.90 133,034
2022-07-20 $1.81 $1.94 $1.81 $1.84 $1.84 268,319
2022-07-19 $1.72 $1.88 $1.72 $1.81 $1.81 198,127
2022-07-18 $1.71 $1.81 $1.71 $1.72 $1.72 121,920
2022-07-15 $1.72 $1.76 $1.64 $1.71 $1.71 187,235
2022-07-14 $1.75 $1.76 $1.70 $1.72 $1.72 115,465
2022-07-13 $1.71 $1.84 $1.69 $1.76 $1.76 182,315
2022-07-12 $1.71 $1.79 $1.66 $1.76 $1.76 122,578
2022-07-11 $1.84 $1.85 $1.71 $1.71 $1.71 188,718
2022-07-08 $1.81 $1.91 $1.81 $1.87 $1.87 205,213
2022-07-07 $1.73 $1.88 $1.73 $1.84 $1.84 375,528
2022-07-06 $1.65 $1.80 $1.65 $1.73 $1.73 389,342
2022-07-05 $1.60 $1.79 $1.60 $1.66 $1.66 873,296
2022-07-01 $1.70 $1.75 $1.61 $1.65 $1.65 403,748
2022-06-30 $1.71 $1.76 $1.63 $1.70 $1.70 331,098
2022-06-29 $1.77 $1.77 $1.68 $1.71 $1.71 188,431
2022-06-28 $1.70 $1.85 $1.67 $1.74 $1.74 314,665
2022-06-27 $1.65 $1.76 $1.61 $1.70 $1.70 228,384
2022-06-24 $1.72 $1.79 $1.61 $1.62 $1.62 911,545
2022-06-23 $1.75 $1.85 $1.66 $1.74 $1.74 683,772
2022-06-22 $1.72 $1.82 $1.68 $1.73 $1.73 334,836
2022-06-21 $1.79 $1.87 $1.66 $1.68 $1.68 321,078
2022-06-17 $1.58 $1.91 $1.58 $1.78 $1.78 1,468,068
2022-06-16 $1.55 $1.64 $1.53 $1.60 $1.60 242,683
2022-06-15 $1.48 $1.69 $1.48 $1.61 $1.61 726,924
2022-06-14 $1.53 $1.57 $1.46 $1.48 $1.48 363,550
2022-06-13 $1.59 $1.59 $1.44 $1.53 $1.53 429,089
2022-06-10 $1.62 $1.68 $1.57 $1.60 $1.60 413,973
2022-06-09 $1.69 $1.75 $1.65 $1.66 $1.66 459,764
2022-06-08 $1.60 $1.80 $1.60 $1.70 $1.70 485,092
2022-06-07 $1.50 $1.63 $1.44 $1.62 $1.62 307,253
2022-06-06 $1.71 $1.71 $1.51 $1.52 $1.52 410,394
2022-06-03 $1.44 $1.86 $1.44 $1.67 $1.67 1,699,752
2022-06-02 $1.43 $1.48 $1.42 $1.43 $1.43 137,957
2022-06-01 $1.44 $1.49 $1.41 $1.45 $1.45 215,003
2022-05-31 $1.51 $1.55 $1.43 $1.44 $1.44 267,008
2022-05-27 $1.50 $1.54 $1.40 $1.52 $1.52 252,032
2022-05-26 $1.45 $1.49 $1.43 $1.46 $1.46 226,241
2022-05-25 $1.54 $1.57 $1.42 $1.48 $1.48 215,026
2022-05-24 $1.53 $1.53 $1.43 $1.47 $1.47 255,292
2022-05-23 $1.64 $1.65 $1.50 $1.51 $1.51 308,149
2022-05-20 $1.73 $1.76 $1.55 $1.64 $1.64 263,366
2022-05-19 $1.45 $1.79 $1.43 $1.67 $1.67 785,467
2022-05-18 $1.56 $1.56 $1.46 $1.47 $1.47 121,805
2022-05-17 $1.52 $1.61 $1.46 $1.57 $1.57 377,187
2022-05-16 $1.40 $1.48 $1.37 $1.42 $1.42 218,013
2022-05-13 $1.37 $1.46 $1.35 $1.41 $1.41 272,517
2022-05-12 $1.33 $1.43 $1.26 $1.35 $1.35 708,686
2022-05-11 $1.53 $1.54 $1.33 $1.33 $1.33 619,590
2022-05-10 $1.56 $1.64 $1.48 $1.56 $1.56 543,707
2022-05-09 $1.75 $1.97 $1.50 $1.54 $1.54 826,285
2022-05-06 $1.75 $1.78 $1.65 $1.71 $1.71 1,103,373
2022-05-05 $1.90 $1.91 $1.77 $1.78 $1.78 190,490
2022-05-04 $1.85 $1.92 $1.76 $1.91 $1.91 357,737
2022-05-03 $1.90 $1.91 $1.81 $1.82 $1.82 216,604
2022-05-02 $1.70 $1.87 $1.70 $1.87 $1.87 351,375
2022-04-29 $1.74 $1.83 $1.71 $1.72 $1.72 292,612
2022-04-28 $1.75 $1.77 $1.65 $1.75 $1.75 5,508,344
2022-04-27 $1.81 $1.84 $1.73 $1.75 $1.75 384,961
2022-04-26 $1.92 $1.93 $1.80 $1.80 $1.80 391,313
2022-04-25 $1.89 $1.97 $1.85 $1.96 $1.96 254,199
2022-04-22 $1.92 $1.96 $1.85 $1.89 $1.89 353,919
2022-04-21 $2.00 $2.06 $1.88 $1.91 $1.91 766,360
2022-04-20 $1.97 $2.32 $1.93 $2.01 $2.01 1,759,631
2022-04-19 $1.81 $1.96 $1.81 $1.92 $1.92 299,226
2022-04-18 $1.92 $1.92 $1.83 $1.84 $1.84 449,661
2022-04-14 $1.96 $1.97 $1.87 $1.91 $1.91 579,135
2022-04-13 $1.77 $1.96 $1.77 $1.96 $1.96 607,083
2022-04-12 $1.88 $1.90 $1.78 $1.79 $1.79 545,658
2022-04-11 $2.13 $2.13 $1.84 $1.86 $1.86 1,108,857
2022-04-08 $2.25 $2.34 $2.15 $2.18 $2.18 558,066
2022-04-07 $2.25 $2.34 $2.22 $2.24 $2.24 503,037
2022-04-06 $2.18 $2.30 $2.10 $2.28 $2.28 690,177
2022-04-05 $2.20 $2.24 $2.17 $2.17 $2.17 436,864
2022-04-04 $2.12 $2.26 $2.12 $2.23 $2.23 506,061
2022-04-01 $2.07 $2.15 $2.01 $2.13 $2.13 308,964
2022-03-31 $2.07 $2.07 $2.02 $2.06 $2.06 280,155
2022-03-30 $2.14 $2.16 $2.03 $2.06 $2.06 222,317
2022-03-29 $2.07 $2.18 $2.05 $2.13 $2.13 321,753
2022-03-28 $2.08 $2.13 $2.01 $2.05 $2.05 460,548
2022-03-25 $2.22 $2.22 $2.06 $2.10 $2.10 455,589
2022-03-24 $2.17 $2.24 $2.12 $2.19 $2.19 463,801
2022-03-23 $2.24 $2.26 $2.15 $2.16 $2.16 510,938
2022-03-22 $2.13 $2.26 $2.08 $2.25 $2.25 586,696
2022-03-21 $2.18 $2.22 $2.09 $2.13 $2.13 1,012,195
2022-03-18 $2.06 $2.24 $2.04 $2.18 $2.18 1,331,013
2022-03-17 $1.82 $2.11 $1.80 $2.11 $2.11 1,844,451
2022-03-16 $1.76 $1.87 $1.76 $1.84 $1.84 1,907,446
2022-03-15 $1.80 $1.85 $1.69 $1.73 $1.73 1,327,702
2022-03-14 $1.83 $1.90 $1.77 $1.82 $1.82 1,046,564
2022-03-11 $1.90 $1.93 $1.81 $1.82 $1.82 1,135,107
2022-03-10 $1.94 $1.94 $1.86 $1.89 $1.89 825,660
2022-03-09 $2.00 $2.04 $1.92 $1.94 $1.94 1,735,885
2022-03-08 $1.99 $2.03 $1.90 $1.95 $1.95 2,753,856
2022-03-07 $2.08 $2.16 $1.90 $1.95 $1.95 7,938,475
2022-03-04 $2.14 $2.19 $2.02 $2.05 $2.05 1,253,917
2022-03-03 $2.35 $2.36 $2.16 $2.19 $2.19 3,319,307
2022-03-02 $2.40 $2.45 $2.28 $2.32 $2.32 2,034,406
2022-03-01 $2.60 $2.62 $2.39 $2.41 $2.41 3,378,307
2022-02-28 $2.64 $2.77 $2.58 $2.60 $2.60 641,194
2022-02-25 $2.73 $2.74 $2.60 $2.69 $2.69 375,077
2022-02-24 $2.45 $2.74 $2.42 $2.69 $2.69 788,278
2022-02-23 $2.82 $2.83 $2.65 $2.67 $2.67 320,081
2022-02-22 $2.78 $2.93 $2.76 $2.79 $2.79 467,479
2022-02-18 $2.98 $3.00 $2.84 $2.87 $2.87 473,779
2022-02-17 $3.09 $3.09 $2.97 $3.00 $3.00 1,099,911
2022-02-16 $3.18 $3.25 $3.10 $3.10 $3.10 766,505
2022-02-15 $3.15 $3.20 $3.09 $3.17 $3.17 529,827
2022-02-14 $3.07 $3.14 $3.04 $3.10 $3.10 631,712
2022-02-11 $3.14 $3.19 $3.02 $3.06 $3.06 509,343
2022-02-10 $3.12 $3.32 $3.05 $3.13 $3.13 675,136
2022-02-09 $3.08 $3.24 $3.08 $3.18 $3.18 499,033
2022-02-08 $3.06 $3.10 $2.96 $3.04 $3.04 357,058
2022-02-07 $2.86 $3.14 $2.86 $3.07 $3.07 854,544
2022-02-04 $2.69 $2.85 $2.66 $2.81 $2.81 487,371
2022-02-03 $2.71 $2.83 $2.69 $2.71 $2.71 412,181
2022-02-02 $2.98 $2.98 $2.77 $2.80 $2.80 481,242
2022-02-01 $2.91 $3.03 $2.83 $2.98 $2.98 701,072
2022-01-31 $2.70 $2.93 $2.69 $2.92 $2.92 626,954
2022-01-28 $2.68 $2.71 $2.59 $2.68 $2.68 925,000
2022-01-27 $2.77 $2.85 $2.70 $2.71 $2.71 575,544
2022-01-26 $2.91 $3.02 $2.79 $2.82 $2.82 686,571
2022-01-25 $2.85 $2.94 $2.80 $2.86 $2.86 477,252
2022-01-24 $2.81 $2.95 $2.68 $2.93 $2.93 898,243
2022-01-21 $2.96 $3.00 $2.85 $2.89 $2.89 850,529
2022-01-20 $3.02 $3.13 $2.95 $2.95 $2.95 1,112,494
2022-01-19 $3.07 $3.14 $3.00 $3.01 $3.01 1,187,688
2022-01-18 $3.27 $3.27 $3.06 $3.06 $3.06 713,335
2022-01-14 $3.35 $3.40 $3.16 $3.30 $3.30 768,715
2022-01-13 $3.42 $3.53 $3.35 $3.36 $3.36 524,913
2022-01-12 $3.62 $3.63 $3.40 $3.42 $3.42 579,460
2022-01-11 $3.50 $3.68 $3.48 $3.58 $3.58 634,110
2022-01-10 $3.50 $3.53 $3.35 $3.47 $3.47 714,786
2022-01-07 $3.64 $3.67 $3.50 $3.51 $3.51 493,978
2022-01-06 $3.57 $3.65 $3.41 $3.61 $3.61 754,974
2022-01-05 $3.81 $3.89 $3.56 $3.58 $3.58 661,485
2022-01-04 $4.08 $4.12 $3.81 $3.84 $3.84 607,344
2022-01-03 $3.84 $4.10 $3.77 $4.06 $4.06 500,677
2021-12-31 $3.87 $3.95 $3.72 $3.75 $3.75 922,569
2021-12-30 $3.70 $3.93 $3.68 $3.87 $3.87 676,107
2021-12-29 $3.76 $3.81 $3.68 $3.70 $3.70 356,376
2021-12-28 $3.93 $4.06 $3.79 $3.79 $3.79 515,154
2021-12-27 $4.09 $4.10 $3.95 $3.95 $3.95 790,389
2021-12-23 $4.02 $4.17 $3.98 $4.11 $4.11 914,146
2021-12-22 $4.05 $4.11 $3.91 $4.00 $4.00 889,935
2021-12-21 $4.05 $4.11 $3.97 $4.01 $4.01 586,599
2021-12-20 $3.85 $4.14 $3.76 $4.06 $4.06 1,016,224
2021-12-17 $3.61 $3.99 $3.46 $3.90 $3.90 1,918,938
2021-12-16 $3.71 $3.72 $3.55 $3.61 $3.61 768,398
2021-12-15 $3.48 $3.69 $3.38 $3.68 $3.68 932,403
2021-12-14 $3.56 $3.61 $3.43 $3.50 $3.50 990,014
2021-12-13 $3.61 $3.70 $3.49 $3.61 $3.61 606,246
2021-12-10 $3.73 $3.89 $3.59 $3.62 $3.62 1,145,989
2021-12-09 $3.83 $3.90 $3.67 $3.69 $3.69 527,560
2021-12-08 $3.95 $3.95 $3.77 $3.83 $3.83 1,201,134
2021-12-07 $3.70 $4.00 $3.69 $3.89 $3.89 962,837
2021-12-06 $3.59 $3.63 $3.47 $3.59 $3.59 1,122,751
2021-12-03 $3.70 $3.70 $3.52 $3.58 $3.58 1,021,248
2021-12-02 $3.74 $3.75 $3.61 $3.73 $3.73 1,862,363
2021-12-01 $4.24 $4.28 $3.68 $3.70 $3.70 1,792,026
2021-11-30 $4.02 $4.18 $3.95 $4.15 $4.15 1,273,076
2021-11-29 $4.12 $4.24 $4.03 $4.07 $4.07 504,435
2021-11-26 $4.14 $4.22 $4.02 $4.07 $4.07 321,653
2021-11-24 $4.07 $4.34 $4.02 $4.28 $4.28 597,823
2021-11-23 $4.07 $4.14 $3.84 $4.10 $4.10 1,599,679
2021-11-22 $4.26 $4.31 $4.03 $4.10 $4.10 817,007
2021-11-19 $4.15 $4.33 $4.12 $4.25 $4.25 674,661
2021-11-18 $4.25 $4.34 $4.08 $4.16 $4.16 1,176,475
2021-11-17 $4.34 $4.46 $4.23 $4.23 $4.23 523,568
2021-11-16 $4.31 $4.40 $4.19 $4.33 $4.33 2,662,963
2021-11-15 $4.63 $4.69 $4.33 $4.35 $4.35 909,194
2021-11-12 $4.74 $4.75 $4.25 $4.57 $4.57 1,913,543
2021-11-11 $5.00 $5.15 $4.61 $4.70 $4.70 2,226,840
2021-11-10 $5.43 $5.54 $5.16 $5.17 $5.17 710,374
2021-11-09 $5.64 $5.71 $5.47 $5.51 $5.51 608,024
2021-11-08 $5.65 $5.95 $5.59 $5.68 $5.68 1,082,733
2021-11-05 $5.34 $5.48 $5.13 $5.47 $5.47 999,068
2021-11-04 $5.30 $5.44 $5.10 $5.25 $5.25 427,981
2021-11-03 $5.48 $5.51 $5.26 $5.47 $5.47 533,647
2021-11-02 $5.41 $5.55 $5.28 $5.48 $5.48 630,678
2021-11-01 $5.06 $5.41 $5.06 $5.39 $5.39 470,411
2021-10-29 $5.16 $5.20 $5.02 $5.07 $5.07 383,539
2021-10-28 $5.03 $5.23 $5.00 $5.19 $5.19 324,125
2021-10-27 $5.01 $5.10 $4.96 $5.02 $5.02 320,076
2021-10-26 $5.00 $5.10 $4.93 $5.03 $5.03 383,918
2021-10-25 $5.21 $5.23 $4.93 $4.98 $4.98 794,049
2021-10-22 $5.24 $5.25 $5.13 $5.21 $5.21 529,877
2021-10-21 $5.20 $5.33 $5.17 $5.27 $5.27 369,986
2021-10-20 $5.29 $5.33 $5.16 $5.20 $5.20 406,088
2021-10-19 $5.24 $5.39 $5.21 $5.27 $5.27 636,161
2021-10-18 $5.35 $5.38 $5.20 $5.23 $5.23 433,433
2021-10-15 $5.50 $5.50 $5.25 $5.33 $5.33 576,290
2021-10-14 $5.48 $5.55 $5.34 $5.45 $5.45 525,134
2021-10-13 $5.39 $5.67 $5.35 $5.44 $5.44 847,132
2021-10-12 $5.19 $5.38 $5.19 $5.35 $5.35 544,369
2021-10-11 $5.15 $5.28 $5.04 $5.18 $5.18 451,673
2021-10-08 $5.17 $5.24 $5.04 $5.12 $5.12 613,875
2021-10-07 $5.17 $5.25 $5.09 $5.16 $5.16 198,202
2021-10-06 $5.10 $5.29 $5.04 $5.09 $5.09 491,739
2021-10-05 $5.19 $5.31 $5.10 $5.19 $5.19 526,821
2021-10-04 $5.32 $5.34 $5.08 $5.18 $5.18 606,165
2021-10-01 $5.25 $5.46 $5.15 $5.39 $5.39 886,154
2021-09-30 $5.20 $5.32 $5.15 $5.17 $5.17 675,174
2021-09-29 $5.53 $5.65 $5.18 $5.20 $5.20 1,261,205
2021-09-28 $5.73 $5.77 $5.38 $5.43 $5.43 1,276,150
2021-09-27 $5.75 $5.94 $5.68 $5.82 $5.82 1,035,455
2021-09-24 $5.65 $5.82 $5.64 $5.76 $5.76 801,203
2021-09-23 $5.79 $5.90 $5.58 $5.76 $5.76 914,822
2021-09-22 $5.51 $5.82 $5.50 $5.75 $5.75 1,657,036
2021-09-21 $5.12 $5.60 $5.11 $5.50 $5.50 2,141,320
2021-09-20 $5.20 $5.35 $5.03 $5.08 $5.08 1,101,889
2021-09-17 $5.23 $5.43 $5.16 $5.40 $5.40 1,970,385
2021-09-16 $5.41 $5.41 $5.07 $5.29 $5.29 2,590,906
2021-09-15 $5.35 $5.50 $5.33 $5.40 $5.40 1,202,242
2021-09-14 $5.81 $5.94 $5.25 $5.31 $5.31 4,168,075
2021-09-13 $6.82 $6.84 $5.75 $5.85 $5.85 6,668,092
2021-09-10 $6.43 $6.86 $6.12 $6.25 $6.25 3,361,627
2021-09-09 $6.20 $6.65 $6.06 $6.21 $6.21 2,752,725
2021-09-08 $6.20 $6.55 $6.00 $6.25 $6.25 6,326,857
2021-09-07 $6.10 $6.82 $5.59 $6.37 $6.37 46,620,738
2021-09-03 $4.95 $5.12 $4.90 $4.94 $4.94 1,342,645
2021-09-02 $5.05 $5.09 $4.92 $4.94 $4.94 1,143,179
2021-09-01 $5.14 $5.25 $4.96 $5.05 $5.05 1,213,218
2021-08-31 $5.21 $5.33 $5.14 $5.17 $5.17 966,599
2021-08-30 $5.26 $5.42 $4.96 $5.24 $5.24 1,677,452
2021-08-27 $5.03 $5.23 $4.88 $5.15 $5.15 1,220,090
2021-08-26 $4.90 $5.42 $4.85 $5.05 $5.05 1,922,332
2021-08-25 $4.38 $5.19 $4.31 $4.95 $4.95 3,009,923
2021-08-24 $4.32 $4.49 $4.20 $4.38 $4.38 890,694
2021-08-23 $3.99 $4.32 $3.93 $4.28 $4.28 1,142,430
2021-08-20 $3.75 $3.82 $3.67 $3.80 $3.80 375,932
2021-08-19 $3.87 $3.96 $3.75 $3.76 $3.76 568,298
2021-08-18 $3.82 $4.01 $3.77 $3.95 $3.95 615,461
2021-08-17 $3.95 $3.95 $3.73 $3.87 $3.87 823,046
2021-08-16 $3.95 $4.02 $3.85 $3.95 $3.95 1,142,073
2021-08-13 $3.84 $4.08 $3.75 $3.99 $3.99 1,020,204
2021-08-12 $3.69 $3.94 $3.69 $3.83 $3.83 626,114
2021-08-11 $3.55 $3.71 $3.51 $3.68 $3.68 834,077
2021-08-10 $3.55 $3.87 $3.53 $3.57 $3.57 1,420,469
2021-08-09 $3.47 $3.61 $3.45 $3.45 $3.45 646,783
2021-08-06 $3.50 $3.54 $3.40 $3.49 $3.49 417,213
2021-08-05 $3.46 $3.60 $3.41 $3.53 $3.53 441,058
2021-08-04 $3.49 $3.53 $3.43 $3.44 $3.44 362,462
2021-08-03 $3.58 $3.64 $3.45 $3.48 $3.48 352,001
2021-08-02 $3.66 $3.66 $3.57 $3.58 $3.58 250,701
2021-07-30 $3.57 $3.64 $3.51 $3.57 $3.57 348,794
2021-07-29 $3.69 $3.75 $3.60 $3.61 $3.61 260,681
2021-07-28 $3.55 $3.71 $3.55 $3.65 $3.65 435,341
2021-07-27 $3.51 $3.58 $3.37 $3.54 $3.54 715,529
2021-07-26 $3.59 $3.71 $3.51 $3.51 $3.51 299,646
2021-07-23 $3.84 $3.92 $3.61 $3.62 $3.62 445,074
2021-07-22 $3.98 $3.98 $3.75 $3.77 $3.77 305,025
2021-07-21 $3.95 $3.98 $3.78 $3.97 $3.97 1,237,103
2021-07-20 $3.67 $3.94 $3.65 $3.90 $3.90 1,565,445
2021-07-19 $3.65 $3.72 $3.55 $3.69 $3.69 626,289
2021-07-16 $3.79 $3.83 $3.65 $3.71 $3.71 391,043
2021-07-15 $3.72 $3.76 $3.63 $3.74 $3.74 604,302
2021-07-14 $3.88 $3.90 $3.70 $3.73 $3.73 551,113
2021-07-13 $3.94 $3.95 $3.81 $3.87 $3.87 422,761
2021-07-12 $4.13 $4.17 $3.93 $3.95 $3.95 214,187
2021-07-09 $4.07 $4.11 $3.99 $4.10 $4.10 193,548
2021-07-08 $3.89 $4.05 $3.87 $4.03 $4.03 375,109
2021-07-07 $4.17 $4.17 $3.90 $4.01 $4.01 566,111
2021-07-06 $4.27 $4.28 $4.11 $4.15 $4.15 432,528
2021-07-02 $4.37 $4.37 $4.22 $4.31 $4.31 276,506
2021-07-01 $4.27 $4.39 $4.22 $4.35 $4.35 448,660
2021-06-30 $4.40 $4.40 $4.22 $4.26 $4.26 528,527
2021-06-29 $4.38 $4.45 $4.30 $4.39 $4.39 447,593
2021-06-28 $4.35 $4.45 $4.31 $4.41 $4.41 555,523
2021-06-25 $4.32 $4.42 $4.26 $4.35 $4.35 447,778
2021-06-24 $4.15 $4.34 $4.15 $4.28 $4.28 859,274
2021-06-23 $3.90 $4.24 $3.87 $4.16 $4.16 1,143,108
2021-06-22 $3.91 $3.95 $3.67 $3.86 $3.86 1,815,357
2021-06-21 $3.99 $4.10 $3.88 $3.90 $3.90 1,088,091
2021-06-18 $4.16 $4.19 $3.89 $3.95 $3.95 2,243,863
2021-06-17 $4.00 $4.22 $3.93 $4.18 $4.18 1,385,990
2021-06-16 $4.07 $4.16 $4.02 $4.03 $4.03 1,265,565
2021-06-15 $4.48 $4.53 $3.80 $4.14 $4.14 2,664,664
2021-06-14 $4.46 $4.52 $4.42 $4.49 $4.49 679,543
2021-06-11 $4.65 $4.70 $4.44 $4.46 $4.46 844,110
2021-06-10 $4.60 $4.71 $4.45 $4.65 $4.65 640,130
2021-06-09 $4.71 $4.75 $4.57 $4.62 $4.62 626,002
2021-06-08 $4.70 $4.73 $4.56 $4.69 $4.69 613,396
2021-06-07 $4.75 $4.80 $4.60 $4.61 $4.61 1,060,873
2021-06-04 $4.74 $4.81 $4.69 $4.72 $4.72 503,284
2021-06-03 $4.79 $4.85 $4.61 $4.68 $4.68 540,936
2021-06-02 $4.85 $4.90 $4.75 $4.79 $4.79 537,952
2021-06-01 $5.04 $5.04 $4.72 $4.82 $4.82 1,408,741
2021-05-28 $4.94 $5.05 $4.73 $5.03 $5.03 1,619,983
2021-05-27 $5.02 $5.07 $4.91 $5.05 $5.05 434,407
2021-05-26 $4.84 $5.07 $4.81 $4.98 $4.98 578,845
2021-05-25 $4.95 $5.04 $4.77 $4.83 $4.83 668,740
2021-05-24 $5.17 $5.17 $4.89 $4.92 $4.92 685,026
2021-05-21 $5.13 $5.37 $5.06 $5.09 $5.09 2,354,484
2021-05-20 $5.38 $5.58 $5.02 $5.12 $5.12 3,588,971
2021-05-19 $5.00 $5.13 $4.88 $4.90 $4.90 831,114
2021-05-18 $5.06 $5.27 $4.92 $5.12 $5.12 1,020,995
2021-05-17 $4.80 $4.99 $4.79 $4.93 $4.93 716,694
2021-05-14 $4.56 $4.85 $4.56 $4.82 $4.82 424,859
2021-05-13 $4.91 $4.98 $4.45 $4.56 $4.56 698,523
2021-05-12 $4.69 $4.92 $4.69 $4.84 $4.84 976,730
2021-05-11 $4.58 $4.88 $4.56 $4.78 $4.78 676,086
2021-05-10 $5.00 $5.00 $4.69 $4.72 $4.72 621,030
2021-05-07 $4.98 $5.08 $4.63 $4.78 $4.78 1,228,127
2021-05-06 $5.20 $5.23 $4.75 $4.90 $4.90 1,145,862
2021-05-05 $5.38 $5.40 $5.05 $5.12 $5.12 745,490
2021-05-04 $5.62 $5.65 $5.25 $5.35 $5.35 662,273
2021-05-03 $5.70 $5.80 $5.45 $5.68 $5.68 493,215
2021-04-30 $5.84 $5.97 $5.65 $5.66 $5.66 723,829
2021-04-29 $5.78 $5.93 $5.61 $5.78 $5.78 541,093
2021-04-28 $5.67 $5.78 $5.56 $5.74 $5.74 1,210,894
2021-04-27 $5.65 $5.80 $5.51 $5.64 $5.64 1,207,180
2021-04-26 $5.44 $5.81 $5.41 $5.63 $5.63 1,064,203
2021-04-23 $5.11 $5.50 $5.03 $5.43 $5.43 724,966
2021-04-22 $4.89 $5.28 $4.72 $5.08 $5.08 929,815
2021-04-21 $4.71 $4.94 $4.60 $4.88 $4.88 422,466
2021-04-20 $4.65 $4.81 $4.60 $4.72 $4.72 450,609
2021-04-19 $4.90 $5.01 $4.61 $4.68 $4.68 1,136,883
2021-04-16 $5.03 $5.03 $4.81 $4.93 $4.93 757,932
2021-04-15 $5.17 $5.21 $4.93 $5.04 $5.04 329,708
2021-04-14 $5.11 $5.32 $5.03 $5.04 $5.04 484,907
2021-04-13 $4.95 $5.08 $4.89 $5.07 $5.07 391,401
2021-04-12 $5.05 $5.11 $4.87 $4.97 $4.97 426,994
2021-04-09 $5.08 $5.39 $4.92 $5.05 $5.05 942,332
2021-04-08 $5.05 $5.18 $5.03 $5.13 $5.13 384,972
2021-04-07 $5.23 $5.25 $4.87 $4.97 $4.97 1,253,244
2021-04-06 $5.64 $5.64 $5.11 $5.27 $5.27 520,386
2021-04-05 $5.63 $5.77 $5.44 $5.61 $5.61 518,705
2021-04-01 $5.36 $5.86 $5.32 $5.50 $5.50 907,241
2021-03-31 $5.12 $5.52 $5.09 $5.31 $5.31 773,439
2021-03-30 $4.90 $5.13 $4.80 $5.05 $5.05 485,219
2021-03-29 $5.08 $5.19 $4.90 $4.94 $4.94 1,144,686
2021-03-26 $5.26 $5.31 $4.91 $5.13 $5.13 1,000,755
2021-03-25 $5.00 $5.29 $4.75 $5.25 $5.25 994,652
2021-03-24 $5.50 $5.51 $5.01 $5.07 $5.07 733,909
2021-03-23 $5.80 $5.86 $5.32 $5.38 $5.38 1,277,014
2021-03-22 $5.30 $6.05 $5.20 $5.72 $5.72 1,625,007
2021-03-19 $5.28 $5.39 $5.08 $5.17 $5.17 985,974
2021-03-18 $5.29 $5.56 $5.15 $5.20 $5.20 588,456
2021-03-17 $5.29 $5.49 $5.05 $5.41 $5.41 602,981
2021-03-16 $5.37 $5.50 $5.16 $5.34 $5.34 638,758
2021-03-15 $5.47 $5.58 $5.30 $5.36 $5.36 574,044
2021-03-12 $5.52 $5.54 $5.24 $5.48 $5.48 465,741
2021-03-11 $5.40 $5.55 $5.35 $5.53 $5.53 503,039
2021-03-10 $5.44 $5.60 $5.26 $5.30 $5.30 438,526
2021-03-09 $5.00 $5.39 $5.00 $5.32 $5.32 773,643
2021-03-08 $5.14 $5.18 $4.86 $4.90 $4.90 722,468
2021-03-05 $5.01 $5.13 $4.52 $5.13 $5.13 1,310,588
2021-03-04 $5.28 $5.32 $4.79 $5.01 $5.01 1,195,269
2021-03-03 $5.40 $5.55 $5.25 $5.25 $5.25 632,525
2021-03-02 $5.69 $5.77 $5.41 $5.43 $5.43 639,048
2021-03-01 $5.66 $5.99 $5.62 $5.73 $5.73 560,212
2021-02-26 $5.90 $6.12 $5.50 $5.54 $5.54 913,707
2021-02-25 $6.02 $6.13 $5.75 $5.94 $5.94 562,493
2021-02-24 $6.07 $6.12 $5.80 $5.99 $5.99 560,981
2021-02-23 $5.93 $6.03 $5.36 $5.95 $5.95 1,042,608
2021-02-22 $6.15 $6.46 $6.07 $6.12 $6.12 850,006
2021-02-19 $6.04 $6.31 $5.93 $6.29 $6.29 897,663
2021-02-18 $6.53 $6.54 $5.92 $5.98 $5.98 1,938,150
2021-02-17 $7.07 $7.09 $6.17 $6.62 $6.62 1,604,608
2021-02-16 $6.62 $7.17 $6.58 $6.77 $6.77 1,959,877
2021-02-12 $6.63 $6.75 $6.36 $6.52 $6.52 852,123
2021-02-11 $6.91 $7.26 $6.53 $6.63 $6.63 1,282,173
2021-02-10 $6.83 $6.97 $6.62 $6.77 $6.77 782,602
2021-02-09 $7.10 $7.34 $6.71 $6.75 $6.75 1,457,160
2021-02-08 $6.26 $7.28 $6.23 $6.83 $6.83 2,123,875
2021-02-05 $5.88 $6.26 $5.79 $6.21 $6.21 969,277
2021-02-04 $5.81 $6.02 $5.76 $5.84 $5.84 626,003
2021-02-03 $6.05 $6.14 $5.71 $5.77 $5.77 909,501
2021-02-02 $5.67 $6.04 $5.62 $6.03 $6.03 1,033,820
2021-02-01 $5.54 $5.64 $5.46 $5.61 $5.61 548,479
2021-01-29 $5.54 $5.74 $5.35 $5.46 $5.46 709,287
2021-01-28 $5.36 $5.64 $5.31 $5.48 $5.48 1,014,989
2021-01-27 $5.55 $5.60 $5.06 $5.29 $5.29 1,803,343
2021-01-26 $5.79 $5.95 $5.51 $5.59 $5.59 797,201
2021-01-25 $5.68 $5.96 $5.57 $5.75 $5.75 812,147
2021-01-22 $5.43 $5.72 $5.30 $5.60 $5.60 577,920
2021-01-21 $5.78 $5.83 $5.42 $5.42 $5.42 880,741
2021-01-20 $5.86 $6.06 $5.62 $5.79 $5.79 807,164
2021-01-19 $5.84 $5.96 $5.46 $5.94 $5.94 1,094,373
2021-01-15 $6.13 $6.20 $5.65 $5.72 $5.72 1,600,015
2021-01-14 $5.86 $6.38 $5.85 $6.10 $6.10 1,469,848
2021-01-13 $5.83 $5.88 $5.54 $5.82 $5.82 898,419
2021-01-12 $6.30 $6.31 $5.79 $5.89 $5.89 1,658,368
2021-01-11 $6.21 $6.42 $5.99 $6.23 $6.23 1,221,574
2021-01-08 $6.00 $6.30 $5.99 $6.18 $6.18 1,251,461
2021-01-07 $5.66 $6.02 $5.66 $5.98 $5.98 1,318,241
2021-01-06 $5.65 $5.89 $5.53 $5.61 $5.61 1,634,683
2021-01-05 $5.99 $6.08 $5.54 $5.77 $5.77 2,311,127
2021-01-04 $5.53 $6.10 $5.25 $6.01 $6.01 3,129,157
2020-12-31 $5.42 $5.52 $5.14 $5.39 $5.39 1,137,812
2020-12-30 $5.18 $5.56 $5.11 $5.41 $5.41 1,099,389
2020-12-29 $5.29 $5.32 $5.00 $5.19 $5.19 1,133,459
2020-12-28 $5.41 $5.41 $4.96 $5.28 $5.28 1,486,902
2020-12-24 $5.53 $5.75 $5.16 $5.22 $5.22 1,005,938
2020-12-23 $5.50 $5.54 $5.24 $5.49 $5.49 1,713,350
2020-12-22 $4.95 $5.39 $4.83 $5.32 $5.32 2,066,048
2020-12-21 $4.82 $4.97 $4.60 $4.95 $4.95 1,652,370
2020-12-18 $4.45 $4.96 $4.35 $4.91 $4.91 5,752,450
2020-12-17 $4.51 $4.55 $4.27 $4.38 $4.38 1,801,886
2020-12-16 $4.34 $4.52 $4.20 $4.35 $4.35 2,535,498
2020-12-15 $4.15 $4.31 $4.06 $4.07 $4.07 1,667,770
2020-12-14 $4.13 $4.22 $3.95 $4.10 $4.10 3,989,438
2020-12-11 $4.01 $4.11 $3.79 $4.00 $4.00 4,992,682
2020-12-10 $4.15 $4.18 $3.96 $4.05 $4.05 2,154,456
2020-12-09 $4.51 $4.51 $4.08 $4.14 $4.14 1,851,873
2020-12-08 $4.63 $4.70 $4.34 $4.40 $4.40 1,678,299
2020-12-07 $4.47 $4.87 $4.45 $4.50 $4.50 1,430,247
2020-12-04 $4.53 $4.55 $4.33 $4.47 $4.47 990,026
2020-12-03 $4.61 $4.61 $4.32 $4.50 $4.50 1,270,700
2020-12-02 $4.78 $4.78 $4.44 $4.55 $4.55 1,737,162
2020-12-01 $5.07 $5.11 $4.69 $4.75 $4.75 2,971,117
2020-11-30 $4.99 $5.06 $4.87 $5.01 $5.01 2,565,217
2020-11-27 $4.65 $4.97 $4.62 $4.91 $4.91 1,224,704
2020-11-25 $4.35 $4.74 $4.25 $4.61 $4.61 1,293,415
2020-11-24 $4.57 $4.57 $4.30 $4.37 $4.37 1,500,304
2020-11-23 $4.99 $4.99 $4.45 $4.55 $4.55 1,858,127
2020-11-20 $4.89 $5.09 $4.66 $4.97 $4.97 1,340,372
2020-11-19 $4.77 $4.88 $4.60 $4.72 $4.72 721,807
2020-11-18 $4.84 $4.92 $4.57 $4.75 $4.75 1,010,311
2020-11-17 $5.03 $5.09 $4.68 $4.82 $4.82 880,882
2020-11-16 $5.00 $5.09 $4.86 $5.03 $5.03 743,904
2020-11-13 $4.80 $5.08 $4.80 $4.99 $4.99 710,255
2020-11-12 $4.94 $4.97 $4.72 $4.80 $4.80 850,602
2020-11-11 $4.97 $5.10 $4.86 $4.89 $4.89 1,283,335
2020-11-10 $5.18 $5.18 $4.82 $4.88 $4.88 1,208,737
2020-11-09 $5.27 $5.74 $5.02 $5.22 $5.22 2,819,905
2020-11-06 $5.33 $5.38 $5.15 $5.21 $5.21 667,799
2020-11-05 $5.45 $5.68 $5.16 $5.31 $5.31 1,166,860
2020-11-04 $5.23 $5.76 $5.21 $5.30 $5.30 2,088,398
2020-11-03 $5.22 $5.36 $4.94 $5.23 $5.23 969,630
2020-11-02 $4.61 $5.18 $4.55 $5.15 $5.15 1,460,666
2020-10-30 $4.54 $4.64 $4.26 $4.51 $4.51 1,152,299
2020-10-29 $4.44 $4.63 $4.15 $4.53 $4.53 6,769,079
2020-10-28 $4.77 $4.77 $4.35 $4.40 $4.40 1,694,541
2020-10-27 $4.99 $4.99 $4.65 $4.78 $4.78 857,991
2020-10-26 $4.69 $5.12 $4.61 $4.87 $4.87 1,586,623
2020-10-23 $4.37 $5.16 $4.29 $4.80 $4.80 3,784,802
2020-10-22 $4.50 $5.18 $4.27 $4.30 $4.30 3,156,284
2020-10-21 $5.30 $5.38 $4.51 $4.53 $4.53 2,942,625
2020-10-20 $5.62 $5.73 $5.19 $5.39 $5.39 2,054,917
2020-10-19 $6.43 $6.54 $5.60 $5.60 $5.60 2,927,866
2020-10-16 $7.63 $7.70 $6.26 $6.31 $6.31 4,485,011
2020-10-15 $8.00 $8.21 $7.60 $7.90 $7.90 1,099,354
2020-10-14 $9.01 $9.18 $7.92 $7.95 $7.95 1,888,988
2020-10-13 $8.40 $9.31 $8.31 $9.20 $9.20 1,486,215
2020-10-12 $8.36 $8.64 $8.16 $8.36 $8.36 337,027
2020-10-09 $8.38 $8.42 $7.97 $8.21 $8.21 344,700
2020-10-08 $8.71 $8.86 $8.05 $8.14 $8.14 439,864
2020-10-07 $8.39 $8.71 $8.30 $8.66 $8.66 405,929
2020-10-06 $8.49 $8.61 $8.25 $8.30 $8.30 295,441
2020-10-05 $8.06 $8.49 $7.99 $8.46 $8.46 311,222
2020-10-02 $8.10 $8.68 $7.95 $8.01 $8.01 314,717
2020-10-01 $8.00 $8.37 $7.84 $8.36 $8.36 453,952
2020-09-30 $7.63 $8.32 $7.58 $7.98 $7.98 567,107
2020-09-29 $7.79 $8.01 $7.50 $7.66 $7.66 339,986
2020-09-28 $8.04 $8.13 $7.42 $7.84 $7.84 477,537
2020-09-25 $7.78 $7.92 $7.52 $7.87 $7.87 913,315
2020-09-24 $7.91 $7.98 $7.37 $7.75 $7.75 730,684
2020-09-23 $8.88 $8.88 $7.85 $7.95 $7.95 446,947
2020-09-22 $9.33 $9.33 $8.54 $8.71 $8.71 468,327
2020-09-21 $10.24 $10.24 $9.30 $9.31 $9.31 898,850
2020-09-18 $10.83 $10.83 $10.18 $10.43 $10.43 535,998
2020-09-17 $10.51 $10.93 $10.07 $10.75 $10.75 649,693
2020-09-16 $10.08 $10.79 $9.83 $10.78 $10.78 741,369
2020-09-15 $9.35 $10.08 $8.78 $10.08 $10.08 1,016,640
2020-09-14 $8.07 $10.11 $8.03 $9.42 $9.42 2,930,035
2020-09-11 $8.11 $8.26 $7.81 $7.94 $7.94 311,510
2020-09-10 $8.07 $8.42 $8.01 $8.10 $8.10 449,715
2020-09-09 $7.89 $8.28 $7.84 $8.00 $8.00 774,445
2020-09-08 $7.77 $8.28 $7.77 $7.89 $7.89 517,606
2020-09-04 $7.77 $7.98 $7.51 $7.94 $7.94 443,477
2020-09-03 $8.25 $8.25 $7.73 $7.82 $7.82 498,130
2020-09-02 $8.60 $8.60 $8.14 $8.38 $8.38 259,068
2020-09-01 $8.59 $8.89 $8.30 $8.52 $8.52 747,198
2020-08-31 $7.79 $8.78 $7.56 $8.70 $8.70 1,366,287
2020-08-28 $8.07 $8.78 $7.52 $7.92 $7.92 1,461,510
2020-08-27 $8.45 $8.45 $8.04 $8.14 $8.14 288,440
2020-08-26 $8.66 $8.82 $8.33 $8.35 $8.35 182,062
2020-08-25 $8.26 $8.87 $8.06 $8.71 $8.71 499,690
2020-08-24 $8.34 $8.56 $8.21 $8.33 $8.33 244,227
2020-08-21 $8.67 $8.82 $8.30 $8.43 $8.43 505,651
2020-08-20 $8.91 $9.05 $8.65 $8.78 $8.78 286,123
2020-08-19 $8.64 $9.13 $8.55 $8.99 $8.99 427,496
2020-08-18 $8.84 $9.12 $8.50 $8.68 $8.68 778,833
2020-08-17 $8.07 $8.85 $8.05 $8.84 $8.84 711,542
2020-08-14 $7.90 $8.29 $7.65 $8.01 $8.01 938,062
2020-08-13 $7.89 $7.96 $7.62 $7.86 $7.86 373,963
2020-08-12 $8.25 $8.34 $7.76 $7.91 $7.91 615,575
2020-08-11 $8.07 $8.57 $7.98 $8.13 $8.13 844,467
2020-08-10 $7.99 $8.30 $7.91 $8.28 $8.28 444,798
2020-08-07 $8.06 $8.18 $7.87 $7.98 $7.98 875,544
2020-08-06 $8.62 $8.68 $7.89 $8.06 $8.06 1,237,466
2020-08-05 $8.83 $8.89 $8.61 $8.72 $8.72 648,722
2020-08-04 $8.91 $9.00 $8.70 $8.92 $8.92 641,353
2020-08-03 $9.25 $9.40 $8.46 $9.05 $9.05 1,083,644
2020-07-31 $9.04 $9.40 $8.82 $9.35 $9.35 699,198
2020-07-30 $8.85 $9.12 $8.85 $9.00 $9.00 446,410
2020-07-29 $8.86 $9.13 $8.81 $8.97 $8.97 599,399
2020-07-28 $9.10 $9.10 $8.80 $8.91 $8.91 627,488
2020-07-27 $8.87 $9.16 $8.81 $9.08 $9.08 356,054
2020-07-24 $9.44 $9.55 $8.64 $8.80 $8.80 792,377
2020-07-23 $9.83 $9.92 $9.05 $9.31 $9.31 782,156
2020-07-22 $9.53 $10.49 $9.15 $9.93 $9.93 1,285,370
2020-07-21 $9.20 $10.09 $9.09 $9.56 $9.56 1,627,482
2020-07-20 $8.51 $9.16 $8.51 $9.06 $9.06 816,264
2020-07-17 $8.56 $8.75 $8.43 $8.60 $8.60 1,050,000
2020-07-16 $8.64 $8.70 $8.33 $8.54 $8.54 526,500
2020-07-15 $8.68 $9.24 $8.52 $8.74 $8.74 2,024,100
2020-07-14 $8.89 $9.09 $8.46 $8.50 $8.50 1,230,600
2020-07-13 $9.20 $9.47 $8.90 $8.94 $8.94 541,700
2020-07-10 $9.29 $9.75 $9.05 $9.23 $9.23 978,700
2020-07-09 $9.29 $9.42 $8.97 $9.31 $9.31 645,900
2020-07-08 $9.72 $9.82 $9.22 $9.40 $9.40 603,200
2020-07-07 $9.55 $9.86 $9.26 $9.68 $9.68 496,900
2020-07-06 $9.71 $9.89 $9.17 $9.47 $9.47 640,200
2020-07-02 $9.70 $10.19 $9.39 $9.79 $9.79 696,400
2020-07-01 $10.35 $10.50 $9.58 $9.99 $9.99 801,700
2020-06-30 $9.14 $10.16 $9.01 $10.01 $10.01 1,178,200
2020-06-29 $9.74 $9.79 $9.10 $9.29 $9.29 719,000
2020-06-26 $9.42 $9.80 $9.09 $9.48 $9.48 1,016,093
2020-06-25 $9.47 $9.49 $8.93 $9.31 $9.31 1,554,621
2020-06-24 $9.53 $9.87 $9.26 $9.59 $9.59 663,657
2020-06-23 $9.49 $10.17 $9.42 $9.63 $9.63 977,090
2020-06-22 $9.98 $9.98 $9.38 $9.55 $9.55 1,124,587
2020-06-19 $9.93 $10.23 $9.65 $10.16 $10.16 1,415,870
2020-06-18 $10.20 $10.43 $9.83 $10.00 $10.00 533,654
2020-06-17 $10.39 $10.63 $10.00 $10.04 $10.04 617,798
2020-06-16 $10.52 $10.60 $9.99 $10.51 $10.51 967,656
2020-06-15 $8.90 $10.55 $8.85 $10.43 $10.43 1,008,762
2020-06-12 $9.87 $10.63 $9.60 $9.94 $9.94 929,652
2020-06-11 $10.25 $10.31 $9.31 $9.57 $9.57 1,471,061
2020-06-10 $11.14 $11.20 $10.26 $10.89 $10.89 1,380,827
2020-06-09 $11.06 $11.64 $10.85 $11.15 $11.15 908,586
2020-06-08 $11.25 $11.30 $10.67 $11.12 $11.12 1,203,363
2020-06-05 $11.05 $11.94 $11.02 $11.25 $11.25 1,494,329
2020-06-04 $11.52 $11.97 $10.63 $11.39 $11.39 2,051,696
2020-06-03 $11.40 $12.12 $11.21 $11.89 $11.89 5,678,870
2020-06-02 $12.32 $12.48 $11.53 $12.10 $12.10 8,484,826
2020-06-01 $9.95 $13.40 $9.85 $11.64 $11.64 20,665,905
2020-05-29 $10.04 $12.77 $7.80 $11.07 $11.07 113,528,936
2020-05-28 $4.78 $5.10 $4.75 $4.86 $4.86 557,403
2020-05-27 $5.29 $5.33 $4.65 $4.78 $4.78 860,014
2020-05-26 $5.91 $6.03 $5.27 $5.30 $5.30 1,236,673
2020-05-22 $5.75 $6.05 $5.55 $5.77 $5.77 1,374,901
2020-05-21 $5.37 $5.95 $5.02 $5.87 $5.87 1,495,868
2020-05-20 $5.20 $5.75 $5.19 $5.47 $5.47 556,792
2020-05-19 $5.30 $5.47 $5.05 $5.17 $5.17 414,164
2020-05-18 $4.92 $5.84 $4.81 $5.24 $5.24 2,516,197
2020-05-15 $4.30 $4.80 $4.21 $4.65 $4.65 339,354
2020-05-14 $4.79 $4.79 $4.05 $4.35 $4.35 806,391
2020-05-13 $4.93 $4.99 $4.00 $4.54 $4.54 949,914
2020-05-12 $4.80 $5.08 $4.57 $4.93 $4.93 1,122,141
2020-05-11 $4.68 $4.78 $4.40 $4.57 $4.57 3,046,004
2020-05-08 $3.61 $5.00 $3.54 $4.44 $4.44 3,186,035
2020-05-07 $3.66 $3.76 $3.54 $3.57 $3.57 409,203
2020-05-06 $3.54 $3.69 $3.36 $3.64 $3.64 334,237
2020-05-05 $3.41 $3.55 $3.30 $3.54 $3.54 536,603
2020-05-04 $3.33 $3.55 $3.20 $3.36 $3.36 466,907
2020-05-01 $3.21 $3.43 $3.21 $3.35 $3.35 178,069
2020-04-30 $3.83 $3.83 $3.31 $3.36 $3.36 546,467
2020-04-29 $3.55 $3.87 $3.40 $3.83 $3.83 358,158
2020-04-28 $3.49 $3.68 $3.40 $3.53 $3.53 228,250
2020-04-27 $3.58 $3.58 $3.37 $3.40 $3.40 121,944
2020-04-24 $3.39 $3.51 $3.28 $3.45 $3.45 83,839
2020-04-23 $3.49 $3.59 $3.37 $3.38 $3.38 104,755
2020-04-22 $3.67 $3.71 $3.34 $3.39 $3.39 153,105
2020-04-21 $3.54 $3.67 $3.43 $3.62 $3.62 112,960
2020-04-20 $3.47 $3.84 $3.45 $3.58 $3.58 284,218
2020-04-17 $3.59 $3.64 $3.38 $3.47 $3.47 198,024
2020-04-16 $3.35 $3.44 $3.19 $3.43 $3.43 197,129
2020-04-15 $3.56 $3.56 $3.11 $3.30 $3.30 282,169
2020-04-14 $3.64 $3.65 $3.27 $3.45 $3.45 469,771
2020-04-13 $3.01 $3.34 $2.93 $3.33 $3.33 300,299
2020-04-09 $2.91 $3.13 $2.83 $3.01 $3.01 361,797
2020-04-08 $2.85 $2.92 $2.77 $2.81 $2.81 90,224
2020-04-07 $3.05 $3.05 $2.81 $2.83 $2.83 148,054
2020-04-06 $2.70 $3.02 $2.60 $3.00 $3.00 189,657
2020-04-03 $2.82 $2.94 $2.57 $2.63 $2.63 80,211
2020-04-02 $2.59 $2.87 $2.54 $2.87 $2.87 288,434
2020-04-01 $2.52 $2.84 $2.52 $2.58 $2.58 194,152
2020-03-31 $2.69 $2.87 $2.55 $2.72 $2.72 137,861
2020-03-30 $2.92 $2.92 $2.72 $2.75 $2.75 254,470
2020-03-27 $2.84 $3.03 $2.69 $2.85 $2.85 580,196
2020-03-26 $2.85 $3.00 $2.78 $2.86 $2.86 193,288
2020-03-25 $3.10 $3.23 $2.77 $2.84 $2.84 362,386
2020-03-24 $2.86 $3.09 $2.84 $3.08 $3.08 449,130
2020-03-23 $2.50 $2.92 $2.50 $2.81 $2.81 309,855
2020-03-20 $2.81 $2.91 $2.56 $2.62 $2.62 365,405
2020-03-19 $2.56 $2.84 $2.55 $2.77 $2.77 300,295
2020-03-18 $2.60 $2.84 $2.50 $2.61 $2.61 505,770
2020-03-17 $2.26 $2.79 $2.26 $2.72 $2.72 359,509
2020-03-16 $2.20 $2.70 $2.00 $2.25 $2.25 1,086,998
2020-03-13 $2.52 $2.78 $2.50 $2.72 $2.72 471,867
2020-03-12 $2.80 $2.90 $2.46 $2.63 $2.63 606,472
2020-03-11 $2.99 $3.03 $2.85 $2.94 $2.94 406,177
2020-03-10 $3.00 $3.09 $2.85 $3.06 $3.06 497,400
2020-03-09 $3.28 $3.32 $2.94 $2.96 $2.96 562,892
2020-03-06 $3.66 $3.66 $3.41 $3.49 $3.49 295,387
2020-03-05 $3.38 $3.77 $3.26 $3.72 $3.72 399,864
2020-03-04 $3.58 $3.61 $3.41 $3.46 $3.46 441,778
2020-03-03 $3.51 $3.67 $3.43 $3.50 $3.50 338,149
2020-03-02 $3.65 $3.67 $3.49 $3.55 $3.55 364,533
2020-02-28 $3.42 $3.65 $3.38 $3.62 $3.62 445,160
2020-02-27 $3.45 $3.70 $3.26 $3.66 $3.66 815,192
2020-02-26 $3.48 $3.66 $3.44 $3.51 $3.51 400,413
2020-02-25 $3.60 $3.60 $3.41 $3.42 $3.42 538,733
2020-02-24 $3.62 $3.84 $3.33 $3.58 $3.58 563,640
2020-02-21 $3.94 $3.97 $3.66 $3.75 $3.75 617,930
2020-02-20 $3.96 $4.01 $3.84 $3.95 $3.95 546,978
2020-02-19 $4.03 $4.10 $3.90 $3.98 $3.98 286,557
2020-02-18 $4.13 $4.37 $3.93 $4.02 $4.02 771,186
2020-02-14 $3.96 $4.05 $3.82 $4.02 $4.02 524,619
2020-02-13 $4.13 $4.17 $3.87 $3.97 $3.97 597,099
2020-02-12 $4.19 $4.24 $4.06 $4.17 $4.17 492,844
2020-02-11 $4.22 $4.28 $4.02 $4.16 $4.16 489,836
2020-02-10 $4.06 $4.22 $4.01 $4.19 $4.19 269,479
2020-02-07 $4.05 $4.17 $4.01 $4.08 $4.08 392,021
2020-02-06 $4.50 $4.57 $4.00 $4.15 $4.15 865,544
2020-02-05 $4.04 $4.65 $4.02 $4.50 $4.50 1,714,377
2020-02-04 $3.95 $4.05 $3.80 $4.04 $4.04 972,352
2020-02-03 $3.91 $4.05 $3.91 $4.04 $4.04 703,862
2020-01-31 $4.00 $4.00 $3.82 $3.90 $3.90 582,957
2020-01-30 $3.98 $4.05 $3.90 $4.00 $4.00 678,089
2020-01-29 $4.08 $4.35 $3.98 $4.05 $4.05 2,055,072
2020-01-28 $3.68 $4.19 $3.68 $3.96 $3.96 1,677,633
2020-01-27 $3.84 $3.89 $3.62 $3.68 $3.68 931,524
2020-01-24 $4.03 $4.09 $3.81 $3.92 $3.92 2,035,042
2020-01-23 $4.03 $4.13 $4.00 $4.03 $4.03 833,923
2020-01-22 $4.38 $4.60 $4.00 $4.00 $4.00 4,032,274
2020-01-21 $4.43 $4.43 $3.70 $4.14 $4.14 1,608,556
2020-01-17 $4.51 $4.83 $4.30 $4.52 $4.52 1,885,690
2020-01-16 $4.18 $4.72 $4.11 $4.49 $4.49 2,990,299
2020-01-15 $3.67 $4.50 $3.48 $4.44 $4.44 4,749,922
2020-01-14 $5.53 $6.00 $3.90 $4.04 $4.04 22,129,747
2020-01-13 $2.20 $5.84 $2.10 $3.99 $3.99 55,987,971
2020-01-10 $1.38 $1.42 $1.30 $1.33 $1.33 325,304
2020-01-09 $1.27 $1.43 $1.26 $1.37 $1.37 385,103
2020-01-08 $1.25 $1.29 $1.23 $1.26 $1.26 144,042
2020-01-07 $1.22 $1.27 $1.20 $1.27 $1.27 164,336
2020-01-06 $1.20 $1.21 $1.16 $1.21 $1.21 220,709
2020-01-03 $1.23 $1.23 $1.16 $1.20 $1.20 230,816
2020-01-02 $1.22 $1.25 $1.15 $1.22 $1.22 274,748
2019-12-31 $1.21 $1.27 $1.16 $1.20 $1.20 413,256
2019-12-30 $1.39 $1.39 $1.15 $1.16 $1.16 670,612
2019-12-27 $1.40 $1.40 $1.37 $1.38 $1.38 341,809
2019-12-26 $1.37 $1.41 $1.32 $1.38 $1.38 463,405
2019-12-24 $1.35 $1.39 $1.30 $1.35 $1.35 291,163
2019-12-23 $1.36 $1.38 $1.28 $1.33 $1.33 487,966
2019-12-20 $1.38 $1.39 $1.28 $1.31 $1.31 1,777,157
2019-12-19 $1.36 $1.44 $1.31 $1.39 $1.39 1,181,583
2019-12-18 $1.28 $1.38 $1.23 $1.34 $1.34 614,395
2019-12-17 $1.36 $1.37 $1.18 $1.28 $1.28 658,647
2019-12-16 $1.25 $1.39 $1.20 $1.33 $1.33 623,282
2019-12-13 $1.26 $1.29 $1.17 $1.22 $1.22 281,515
2019-12-12 $1.23 $1.30 $1.16 $1.24 $1.24 499,461
2019-12-11 $1.15 $1.30 $1.13 $1.22 $1.22 441,693
2019-12-10 $1.16 $1.19 $1.12 $1.15 $1.15 234,005
2019-12-09 $1.18 $1.18 $1.09 $1.14 $1.14 235,643
2019-12-06 $1.15 $1.19 $1.03 $1.12 $1.12 703,547
2019-12-05 $1.23 $1.23 $1.08 $1.14 $1.14 518,218
2019-12-04 $1.26 $1.29 $1.17 $1.22 $1.22 477,181
2019-12-03 $1.29 $1.29 $1.17 $1.26 $1.26 604,731
2019-12-02 $1.16 $1.21 $1.04 $1.19 $1.19 640,040
2019-11-29 $0.97 $1.17 $0.96 $1.17 $1.17 339,131
2019-11-27 $0.91 $0.96 $0.86 $0.96 $0.96 205,810
2019-11-26 $0.87 $0.92 $0.85 $0.90 $0.90 221,983
2019-11-25 $0.84 $0.97 $0.84 $0.88 $0.88 599,310
2019-11-22 $0.83 $0.88 $0.79 $0.84 $0.84 236,873
2019-11-21 $0.89 $0.94 $0.81 $0.82 $0.82 333,158
2019-11-20 $0.80 $0.91 $0.75 $0.87 $0.87 601,546
2019-11-19 $0.74 $0.82 $0.74 $0.81 $0.81 446,470
2019-11-18 $0.76 $0.80 $0.73 $0.76 $0.76 207,696
2019-11-15 $0.82 $0.85 $0.71 $0.73 $0.73 341,333
2019-11-14 $0.85 $0.90 $0.78 $0.80 $0.80 398,377
2019-11-13 $0.86 $0.91 $0.80 $0.85 $0.85 140,335
2019-11-12 $0.85 $0.92 $0.82 $0.86 $0.86 457,966
2019-11-11 $0.90 $0.95 $0.80 $0.82 $0.82 386,103
2019-11-08 $0.90 $0.97 $0.85 $0.88 $0.88 266,224
2019-11-07 $0.92 $0.97 $0.89 $0.90 $0.90 213,907
2019-11-06 $0.95 $1.04 $0.90 $0.92 $0.92 557,799
2019-11-05 $1.17 $1.17 $1.08 $1.10 $1.10 406,592
2019-11-04 $1.00 $1.10 $0.98 $1.10 $1.10 452,567
2019-11-01 $0.88 $0.97 $0.88 $0.96 $0.96 291,112
2019-10-31 $0.88 $0.94 $0.86 $0.88 $0.88 257,229
2019-10-30 $0.89 $0.90 $0.86 $0.88 $0.88 245,660
2019-10-29 $0.88 $0.90 $0.87 $0.89 $0.89 148,377
2019-10-28 $0.90 $0.90 $0.87 $0.90 $0.90 139,541
2019-10-25 $0.89 $0.90 $0.83 $0.89 $0.89 356,158
2019-10-24 $1.00 $1.00 $0.86 $0.89 $0.89 317,841
2019-10-23 $1.00 $1.01 $0.98 $0.99 $0.99 107,835
2019-10-22 $0.99 $1.01 $0.98 $1.00 $1.00 180,273
2019-10-21 $0.99 $1.02 $0.97 $0.99 $0.99 155,962
2019-10-18 $1.07 $1.10 $0.95 $0.97 $0.97 1,076,963
2019-10-17 $1.02 $1.07 $0.97 $1.00 $1.00 255,765
2019-10-16 $1.03 $1.05 $0.98 $1.00 $1.00 202,466
2019-10-15 $1.04 $1.09 $1.00 $1.02 $1.02 264,268
2019-10-14 $1.06 $1.11 $1.02 $1.02 $1.02 261,822
2019-10-11 $1.09 $1.17 $1.06 $1.06 $1.06 1,095,932
2019-10-10 $1.06 $1.13 $1.02 $1.08 $1.08 395,800
2019-10-09 $1.05 $1.14 $1.01 $1.08 $1.08 358,711
2019-10-08 $1.06 $1.12 $0.96 $1.01 $1.01 1,264,633
2019-10-07 $1.24 $1.25 $1.07 $1.10 $1.10 504,147
2019-10-04 $1.26 $1.30 $1.20 $1.22 $1.22 211,462
2019-10-03 $1.37 $1.40 $1.28 $1.28 $1.28 237,798
2019-10-02 $1.40 $1.45 $1.32 $1.40 $1.40 150,936
2019-10-01 $1.53 $1.60 $1.40 $1.43 $1.43 274,469
2019-09-30 $1.50 $1.57 $1.45 $1.51 $1.51 206,554
2019-09-27 $1.57 $1.70 $1.42 $1.47 $1.47 429,083
2019-09-26 $1.67 $1.72 $1.56 $1.56 $1.56 468,806
2019-09-25 $1.56 $1.71 $1.55 $1.67 $1.67 137,383
2019-09-24 $1.65 $1.65 $1.53 $1.59 $1.59 103,593
2019-09-23 $1.75 $1.78 $1.61 $1.65 $1.65 266,518
2019-09-20 $1.77 $1.78 $1.69 $1.77 $1.77 187,716
2019-09-19 $1.78 $1.78 $1.68 $1.75 $1.75 144,932
2019-09-18 $1.77 $1.78 $1.71 $1.75 $1.75 95,645
2019-09-17 $1.80 $1.82 $1.70 $1.80 $1.80 135,671
2019-09-16 $1.84 $1.86 $1.75 $1.80 $1.80 132,595
2019-09-13 $1.92 $1.97 $1.81 $1.84 $1.84 151,230
2019-09-12 $1.92 $1.95 $1.82 $1.93 $1.93 152,223
2019-09-11 $2.19 $2.25 $1.91 $1.94 $1.94 397,600
2019-09-10 $1.71 $2.14 $1.71 $2.11 $2.11 626,539
2019-09-09 $1.56 $1.76 $1.56 $1.70 $1.70 179,717
2019-09-06 $1.65 $1.68 $1.54 $1.57 $1.57 401,959
2019-09-05 $1.68 $1.80 $1.62 $1.66 $1.66 214,112
2019-09-04 $1.59 $1.66 $1.55 $1.65 $1.65 395,428
2019-09-03 $1.60 $1.64 $1.51 $1.56 $1.56 298,735
2019-08-30 $1.61 $1.68 $1.53 $1.61 $1.61 270,906
2019-08-29 $1.62 $1.65 $1.54 $1.60 $1.60 115,060
2019-08-28 $1.54 $1.67 $1.52 $1.60 $1.60 178,849
2019-08-27 $1.48 $1.58 $1.37 $1.53 $1.53 446,225
2019-08-26 $1.47 $1.60 $1.41 $1.43 $1.43 177,172
2019-08-23 $1.44 $1.55 $1.40 $1.43 $1.43 290,889
2019-08-22 $1.60 $1.69 $1.44 $1.44 $1.44 279,036
2019-08-21 $1.62 $1.66 $1.55 $1.58 $1.58 549,674
2019-08-20 $1.75 $1.82 $1.62 $1.62 $1.62 159,294
2019-08-19 $1.68 $1.80 $1.65 $1.75 $1.75 186,296
2019-08-16 $1.45 $1.78 $1.44 $1.63 $1.63 322,424
2019-08-15 $1.51 $1.61 $1.45 $1.46 $1.46 331,223
2019-08-14 $1.70 $1.72 $1.51 $1.52 $1.52 359,278
2019-08-13 $1.73 $1.77 $1.70 $1.75 $1.75 237,516
2019-08-12 $1.90 $1.96 $1.61 $1.71 $1.71 536,865
2019-08-09 $1.98 $2.00 $1.85 $1.94 $1.94 340,961
2019-08-08 $2.02 $2.10 $1.97 $1.98 $1.98 384,504
2019-08-07 $2.05 $2.05 $1.98 $2.03 $2.03 328,086
2019-08-06 $2.25 $2.32 $1.90 $2.11 $2.11 775,080
2019-08-05 $2.51 $2.56 $2.07 $2.20 $2.20 822,390
2019-08-02 $2.87 $2.87 $2.26 $2.51 $2.51 1,834,683
2019-08-01 $3.49 $3.49 $2.85 $2.95 $2.95 481,200
2019-07-31 $3.26 $3.40 $3.21 $3.29 $3.29 190,685
2019-07-30 $3.13 $3.33 $3.04 $3.28 $3.28 167,731
2019-07-29 $3.18 $3.28 $3.07 $3.12 $3.12 89,621
2019-07-26 $3.01 $3.20 $2.94 $3.18 $3.18 239,323
2019-07-25 $3.32 $3.32 $3.00 $3.01 $3.01 527,846
2019-07-24 $3.49 $3.49 $3.30 $3.31 $3.31 226,163
2019-07-23 $3.73 $3.79 $3.45 $3.49 $3.49 174,868
2019-07-22 $3.31 $3.84 $3.20 $3.65 $3.65 541,505
2019-07-19 $3.45 $3.47 $3.24 $3.27 $3.27 183,338
2019-07-18 $3.39 $3.45 $3.35 $3.44 $3.44 142,246
2019-07-17 $3.46 $3.47 $3.33 $3.35 $3.35 199,781
2019-07-16 $3.47 $3.59 $3.44 $3.49 $3.49 105,975
2019-07-15 $3.50 $3.59 $3.38 $3.50 $3.50 90,959
2019-07-12 $3.48 $3.50 $3.38 $3.45 $3.45 96,227
2019-07-11 $3.54 $3.62 $3.38 $3.44 $3.44 246,170
2019-07-10 $3.64 $3.69 $3.42 $3.53 $3.53 172,043
2019-07-09 $3.53 $3.75 $3.48 $3.66 $3.66 292,075
2019-07-08 $3.65 $3.76 $3.47 $3.52 $3.52 136,597
2019-07-05 $3.79 $3.90 $3.66 $3.70 $3.70 110,458
2019-07-03 $3.80 $3.83 $3.70 $3.79 $3.79 69,271
2019-07-02 $3.67 $3.86 $3.67 $3.81 $3.81 106,278
2019-07-01 $4.09 $4.10 $3.60 $3.65 $3.65 281,564
2019-06-28 $3.93 $4.04 $3.91 $4.02 $4.02 121,726
2019-06-27 $4.06 $4.14 $3.91 $3.99 $3.99 174,124
2019-06-26 $3.98 $4.09 $3.86 $4.05 $4.05 265,009
2019-06-25 $3.81 $4.01 $3.76 $3.98 $3.98 273,662
2019-06-24 $3.70 $3.83 $3.55 $3.79 $3.79 171,049
2019-06-21 $3.51 $3.70 $3.44 $3.66 $3.66 154,541
2019-06-20 $3.57 $3.59 $3.43 $3.49 $3.49 280,651
2019-06-19 $3.50 $3.57 $3.45 $3.46 $3.46 208,882
2019-06-18 $3.69 $3.78 $3.48 $3.50 $3.50 312,531
2019-06-17 $3.64 $3.79 $3.51 $3.66 $3.66 253,445
2019-06-14 $3.68 $3.71 $3.51 $3.60 $3.60 182,096
2019-06-13 $3.58 $3.70 $3.46 $3.70 $3.70 139,842
2019-06-12 $3.61 $3.62 $3.40 $3.57 $3.57 244,900
2019-06-11 $4.01 $4.01 $3.53 $3.63 $3.63 313,659
2019-06-10 $3.62 $4.02 $3.51 $3.95 $3.95 337,762
2019-06-07 $3.60 $3.63 $3.50 $3.56 $3.56 166,164
2019-06-06 $3.83 $3.85 $3.52 $3.57 $3.57 212,858
2019-06-05 $3.68 $3.82 $3.58 $3.80 $3.80 199,517
2019-06-04 $3.54 $3.67 $3.46 $3.64 $3.64 159,968
2019-06-03 $3.49 $3.49 $3.30 $3.49 $3.49 184,815
2019-05-31 $3.45 $3.48 $3.30 $3.46 $3.46 267,867
2019-05-30 $3.30 $3.48 $3.24 $3.40 $3.40 295,339
2019-05-29 $3.47 $3.47 $3.20 $3.23 $3.23 613,422
2019-05-28 $3.65 $3.78 $3.50 $3.52 $3.52 270,751
2019-05-24 $3.59 $3.74 $3.59 $3.67 $3.67 114,216
2019-05-23 $3.68 $3.75 $3.51 $3.63 $3.63 353,703
2019-05-22 $3.90 $3.99 $3.68 $3.72 $3.72 180,870
2019-05-21 $3.63 $4.06 $3.62 $3.92 $3.92 294,418
2019-05-20 $3.67 $3.73 $3.60 $3.62 $3.62 143,306
2019-05-17 $3.70 $3.75 $3.62 $3.67 $3.67 200,057
2019-05-16 $3.90 $3.90 $3.61 $3.69 $3.69 489,825
2019-05-15 $3.80 $3.97 $3.69 $3.87 $3.87 522,545
2019-05-14 $3.96 $4.07 $3.76 $3.77 $3.77 370,333
2019-05-13 $4.16 $4.20 $3.90 $3.92 $3.92 283,378
2019-05-10 $4.25 $4.40 $4.12 $4.22 $4.22 460,264
2019-05-09 $4.29 $4.35 $4.05 $4.30 $4.30 466,148
2019-05-08 $4.26 $4.43 $4.15 $4.32 $4.32 319,333
2019-05-07 $4.18 $4.65 $4.06 $4.32 $4.32 787,702
2019-05-06 $4.89 $5.10 $4.18 $4.37 $4.37 1,530,552
2019-05-03 $4.65 $4.89 $4.57 $4.64 $4.64 784,172
2019-05-02 $4.78 $4.96 $4.57 $4.80 $4.80 437,044
2019-05-01 $4.81 $5.07 $4.72 $4.81 $4.81 273,023
2019-04-30 $4.65 $4.92 $4.65 $4.80 $4.80 499,580
2019-04-29 $4.75 $4.87 $4.54 $4.67 $4.67 238,375
2019-04-26 $4.63 $4.87 $4.47 $4.83 $4.83 355,165
2019-04-25 $4.24 $4.79 $4.10 $4.66 $4.66 417,714
2019-04-24 $4.40 $4.40 $4.15 $4.23 $4.23 189,260
2019-04-23 $4.05 $4.40 $4.05 $4.40 $4.40 171,385
2019-04-22 $4.19 $4.19 $3.96 $4.07 $4.07 234,653
2019-04-18 $4.31 $4.34 $3.92 $4.12 $4.12 302,059
2019-04-17 $4.28 $4.34 $4.00 $4.29 $4.29 261,866
2019-04-16 $4.30 $4.34 $4.22 $4.24 $4.24 92,350
2019-04-15 $4.35 $4.39 $4.21 $4.27 $4.27 95,418
2019-04-12 $4.45 $4.51 $4.27 $4.31 $4.31 106,843
2019-04-11 $4.59 $4.72 $4.30 $4.38 $4.38 237,103
2019-04-10 $4.61 $4.79 $4.47 $4.56 $4.56 180,328
2019-04-09 $4.99 $4.99 $4.56 $4.57 $4.57 202,047
2019-04-08 $5.08 $5.18 $4.80 $4.97 $4.97 176,977
2019-04-05 $4.99 $5.17 $4.94 $5.09 $5.09 130,131
2019-04-04 $5.30 $5.35 $4.75 $4.96 $4.96 423,976
2019-04-03 $4.84 $5.50 $4.78 $5.41 $5.41 845,953
2019-04-02 $4.48 $4.72 $4.26 $4.70 $4.70 239,290
2019-04-01 $4.40 $4.45 $4.25 $4.34 $4.34 346,181
2019-03-29 $4.13 $4.36 $4.04 $4.30 $4.30 275,128
2019-03-28 $3.92 $4.15 $3.87 $4.08 $4.08 195,358
2019-03-27 $3.90 $4.03 $3.74 $3.98 $3.98 390,229
2019-03-26 $3.77 $3.99 $3.70 $3.88 $3.88 177,989
2019-03-25 $3.61 $3.85 $3.55 $3.75 $3.75 249,809
2019-03-22 $3.83 $3.83 $3.60 $3.63 $3.63 235,807
2019-03-21 $3.84 $3.89 $3.74 $3.83 $3.83 256,256
2019-03-20 $3.83 $3.91 $3.76 $3.89 $3.89 288,504
2019-03-19 $3.91 $3.94 $3.82 $3.84 $3.84 149,609
2019-03-18 $3.96 $4.14 $3.87 $3.88 $3.88 206,547
2019-03-15 $3.94 $4.08 $3.86 $3.97 $3.97 252,122
2019-03-14 $3.94 $4.04 $3.83 $3.93 $3.93 327,292
2019-03-13 $4.06 $4.13 $3.90 $3.93 $3.93 151,128
2019-03-12 $3.91 $4.10 $3.88 $4.03 $4.03 165,480
2019-03-11 $3.80 $3.91 $3.79 $3.90 $3.90 224,962
2019-03-08 $4.07 $4.20 $3.70 $3.72 $3.72 502,790
2019-03-07 $4.07 $4.20 $3.91 $4.13 $4.13 393,693
2019-03-06 $4.38 $4.39 $4.00 $4.01 $4.01 319,776
2019-03-05 $4.30 $4.59 $4.14 $4.39 $4.39 490,322
2019-03-04 $4.60 $4.61 $4.24 $4.27 $4.27 431,431
2019-03-01 $4.42 $4.68 $4.35 $4.57 $4.57 230,242
2019-02-28 $4.70 $4.74 $4.33 $4.39 $4.39 472,774
2019-02-27 $4.90 $5.15 $4.54 $4.64 $4.64 284,500
2019-02-26 $4.81 $5.06 $4.75 $4.86 $4.86 187,660
2019-02-25 $4.65 $4.94 $4.48 $4.81 $4.81 379,956
2019-02-22 $4.64 $4.82 $4.48 $4.57 $4.57 311,006
2019-02-21 $4.71 $4.71 $4.55 $4.66 $4.66 187,468
2019-02-20 $4.72 $4.79 $4.63 $4.71 $4.71 194,395
2019-02-19 $4.92 $4.97 $4.68 $4.71 $4.71 176,873
2019-02-15 $4.84 $4.96 $4.65 $4.94 $4.94 223,939
2019-02-14 $4.82 $4.98 $4.75 $4.84 $4.84 251,764
2019-02-13 $5.37 $5.43 $4.80 $4.82 $4.82 330,936
2019-02-12 $5.17 $5.37 $5.09 $5.33 $5.33 214,754
2019-02-11 $5.05 $5.18 $4.92 $5.15 $5.15 165,582
2019-02-08 $4.64 $5.00 $4.54 $4.99 $4.99 351,451
2019-02-07 $4.82 $4.89 $4.53 $4.65 $4.65 282,611
2019-02-06 $4.71 $4.95 $4.60 $4.87 $4.87 193,598
2019-02-05 $4.89 $4.95 $4.65 $4.68 $4.68 209,970
2019-02-04 $5.11 $5.24 $4.85 $4.86 $4.86 202,878
2019-02-01 $4.90 $5.29 $4.83 $5.06 $5.06 253,207
2019-01-31 $4.68 $5.00 $4.68 $4.87 $4.87 253,512
2019-01-30 $4.67 $4.76 $4.48 $4.66 $4.66 210,760
2019-01-29 $4.52 $4.79 $4.50 $4.60 $4.60 172,448
2019-01-28 $4.67 $4.69 $4.40 $4.50 $4.50 260,002
2019-01-25 $4.49 $4.77 $4.49 $4.69 $4.69 100,260
2019-01-24 $4.50 $4.73 $4.36 $4.49 $4.49 217,819
2019-01-23 $4.48 $4.74 $4.41 $4.47 $4.47 260,295
2019-01-22 $4.86 $4.87 $4.49 $4.53 $4.53 466,096
2019-01-18 $5.04 $5.09 $4.73 $4.86 $4.86 434,215
2019-01-17 $5.30 $5.30 $5.01 $5.04 $5.04 168,285
2019-01-16 $5.32 $5.97 $5.16 $5.31 $5.31 167,966
2019-01-15 $5.40 $5.52 $5.26 $5.30 $5.30 233,088
2019-01-14 $5.70 $5.70 $5.21 $5.39 $5.39 335,091
2019-01-11 $5.85 $5.96 $5.66 $5.74 $5.74 157,237
2019-01-10 $5.81 $5.95 $5.60 $5.84 $5.84 186,577
2019-01-09 $5.80 $5.88 $5.71 $5.83 $5.83 197,483
2019-01-08 $6.22 $6.31 $5.69 $5.80 $5.80 371,130
2019-01-07 $5.79 $6.17 $5.69 $6.06 $6.06 288,668
2019-01-04 $5.43 $6.02 $5.42 $5.72 $5.72 943,904
2019-01-03 $5.45 $5.66 $5.19 $5.34 $5.34 399,822
2019-01-02 $5.63 $5.70 $5.31 $5.54 $5.54 414,399
2018-12-31 $5.08 $5.79 $5.03 $5.75 $5.75 697,026
2018-12-28 $4.81 $5.16 $4.50 $5.15 $5.15 1,265,411
2018-12-27 $4.41 $4.86 $4.29 $4.85 $4.85 1,017,938
2018-12-26 $4.37 $4.58 $4.05 $4.49 $4.49 925,954
2018-12-24 $3.68 $4.38 $3.60 $4.38 $4.38 592,060
2018-12-21 $3.97 $4.04 $3.64 $3.76 $3.76 682,372
2018-12-20 $4.19 $4.23 $3.89 $3.98 $3.98 919,431
2018-12-19 $4.31 $4.52 $4.06 $4.11 $4.11 611,935
2018-12-18 $4.43 $4.61 $4.18 $4.30 $4.30 850,083
2018-12-17 $5.12 $5.12 $4.09 $4.40 $4.40 1,692,298
2018-12-14 $5.27 $5.39 $5.10 $5.16 $5.16 371,966
2018-12-13 $5.29 $5.36 $5.17 $5.36 $5.36 403,053
2018-12-12 $5.55 $5.59 $4.82 $5.25 $5.25 1,730,586
2018-12-11 $5.91 $6.04 $5.58 $5.75 $5.75 385,034
2018-12-10 $5.71 $5.91 $5.62 $5.87 $5.87 245,162
2018-12-07 $5.74 $5.89 $5.50 $5.72 $5.72 375,980
2018-12-06 $5.83 $6.01 $5.59 $5.75 $5.75 675,269
2018-12-04 $6.23 $6.42 $5.63 $5.96 $5.96 834,826
2018-12-03 $6.23 $6.55 $6.17 $6.25 $6.25 858,597
2018-11-30 $5.89 $6.21 $5.62 $6.16 $6.16 687,062
2018-11-29 $5.17 $6.01 $5.15 $5.95 $5.95 844,169
2018-11-28 $5.10 $5.18 $4.91 $5.15 $5.15 1,017,548
2018-11-27 $5.29 $5.29 $5.03 $5.11 $5.11 524,329
2018-11-26 $5.74 $5.74 $5.26 $5.29 $5.29 358,190
2018-11-23 $5.43 $5.72 $5.43 $5.69 $5.69 206,112
2018-11-21 $5.50 $5.79 $5.24 $5.44 $5.44 306,603
2018-11-20 $5.55 $5.87 $5.40 $5.48 $5.48 589,106
2018-11-19 $5.40 $5.71 $5.12 $5.65 $5.65 554,028
2018-11-16 $5.48 $5.56 $5.21 $5.43 $5.43 618,043
2018-11-15 $5.55 $5.86 $5.35 $5.50 $5.50 490,607
2018-11-14 $6.02 $6.13 $5.50 $5.65 $5.65 549,822
2018-11-13 $6.33 $6.57 $6.00 $6.00 $6.00 487,559
2018-11-12 $6.17 $6.48 $6.08 $6.32 $6.32 472,042
2018-11-09 $6.57 $6.77 $6.02 $6.18 $6.18 682,929
2018-11-08 $6.69 $6.90 $6.50 $6.66 $6.66 320,803
2018-11-07 $6.60 $7.26 $6.52 $6.65 $6.65 681,509
2018-11-06 $7.86 $8.04 $6.31 $6.53 $6.53 1,125,326
2018-11-05 $7.16 $7.30 $6.94 $7.13 $7.13 402,714
2018-11-02 $6.94 $7.13 $6.72 $7.09 $7.09 331,982
2018-11-01 $6.20 $6.94 $6.16 $6.86 $6.86 646,489
2018-10-31 $6.03 $6.26 $5.97 $6.20 $6.20 303,684
2018-10-30 $5.89 $6.07 $5.73 $6.00 $6.00 382,252
2018-10-29 $6.03 $6.44 $5.76 $5.94 $5.94 501,632
2018-10-26 $6.62 $6.74 $5.93 $6.23 $6.23 717,929
2018-10-25 $6.62 $6.85 $6.49 $6.54 $6.54 583,916
2018-10-24 $7.07 $7.46 $6.42 $6.49 $6.49 1,043,004
2018-10-23 $7.55 $7.80 $6.72 $7.03 $7.03 2,135,921
2018-10-22 $7.45 $10.11 $7.40 $7.55 $7.55 3,260,300
2018-10-19 $11.00 $11.07 $10.30 $10.76 $10.76 594,791
2018-10-18 $11.40 $11.50 $10.57 $10.88 $10.88 782,365
2018-10-17 $11.85 $11.85 $10.88 $11.54 $11.54 591,401
2018-10-16 $12.20 $12.36 $11.82 $11.85 $11.85 264,907
2018-10-15 $12.30 $12.38 $11.78 $12.14 $12.14 469,657
2018-10-12 $12.88 $13.10 $12.23 $12.41 $12.41 467,097
2018-10-11 $12.49 $13.14 $12.16 $12.61 $12.61 615,543
2018-10-10 $13.21 $13.62 $12.45 $12.46 $12.46 564,900
2018-10-09 $13.06 $13.52 $11.85 $13.34 $13.34 720,649
2018-10-08 $13.89 $13.98 $12.94 $13.20 $13.20 339,455
2018-10-05 $13.95 $14.54 $13.65 $13.90 $13.90 347,784
2018-10-04 $13.95 $14.25 $13.77 $14.16 $14.16 354,872
2018-10-03 $13.35 $14.25 $13.35 $14.04 $14.04 522,418
2018-10-02 $13.91 $14.04 $13.35 $13.49 $13.49 414,501
2018-10-01 $13.66 $14.24 $13.49 $13.94 $13.94 478,916
2018-09-28 $12.86 $13.82 $12.86 $13.56 $13.56 509,060
2018-09-27 $12.25 $13.41 $12.25 $13.20 $13.20 667,156
2018-09-26 $11.95 $12.23 $11.66 $12.22 $12.22 521,040
2018-09-25 $11.87 $12.25 $11.76 $11.94 $11.94 229,193
2018-09-24 $11.75 $12.08 $11.63 $11.89 $11.89 246,738
2018-09-21 $11.95 $12.06 $11.64 $11.71 $11.71 272,198
2018-09-20 $11.79 $12.01 $11.67 $11.97 $11.97 308,887
2018-09-19 $11.48 $11.92 $11.43 $11.83 $11.83 701,119
2018-09-18 $10.97 $11.60 $10.74 $11.48 $11.48 407,322
2018-09-17 $11.11 $11.16 $10.66 $10.71 $10.71 292,326
2018-09-14 $11.01 $11.40 $10.95 $11.07 $11.07 407,563
2018-09-13 $11.15 $11.21 $10.82 $11.02 $11.02 384,950
2018-09-12 $11.08 $11.25 $10.98 $11.19 $11.19 310,479
2018-09-11 $11.05 $11.30 $10.68 $11.15 $11.15 355,457
2018-09-10 $10.90 $10.93 $10.00 $10.86 $10.86 451,847
2018-09-07 $11.00 $11.00 $10.43 $10.58 $10.58 313,238
2018-09-06 $10.89 $11.59 $10.72 $11.08 $11.08 543,458
2018-09-05 $11.24 $11.66 $10.62 $10.86 $10.86 933,008
2018-09-04 $11.49 $11.54 $10.45 $10.94 $10.94 511,203
2018-08-31 $10.85 $11.60 $10.69 $11.52 $11.52 428,084
2018-08-30 $10.35 $11.02 $10.09 $10.82 $10.82 444,796
2018-08-29 $10.41 $10.45 $9.96 $10.30 $10.30 250,360
2018-08-28 $10.47 $10.59 $10.26 $10.46 $10.46 158,824
2018-08-27 $10.25 $10.88 $10.25 $10.47 $10.47 416,743
2018-08-24 $9.20 $10.57 $9.10 $10.25 $10.25 1,516,863
2018-08-23 $9.04 $9.55 $8.90 $9.23 $9.23 705,068
2018-08-22 $8.51 $9.10 $8.47 $9.01 $9.01 411,277
2018-08-21 $8.25 $8.52 $8.25 $8.47 $8.47 288,029
2018-08-20 $8.56 $8.65 $8.21 $8.27 $8.27 184,495
2018-08-17 $8.79 $8.79 $8.45 $8.48 $8.48 287,750
2018-08-16 $8.69 $8.92 $8.44 $8.75 $8.75 222,057
2018-08-15 $8.48 $8.67 $8.26 $8.62 $8.62 310,624
2018-08-14 $8.60 $8.73 $8.38 $8.43 $8.43 244,838
2018-08-13 $8.78 $8.78 $8.52 $8.63 $8.63 220,700
2018-08-10 $8.96 $9.00 $8.76 $8.78 $8.78 152,182
2018-08-09 $8.78 $9.02 $8.66 $8.95 $8.95 232,760
2018-08-08 $8.88 $9.16 $8.58 $8.78 $8.78 387,379
2018-08-07 $8.81 $9.02 $8.67 $8.88 $8.88 396,088
2018-08-06 $8.84 $9.07 $8.30 $8.77 $8.77 464,508
2018-08-03 $9.99 $9.99 $8.81 $8.84 $8.84 958,129
2018-08-02 $9.67 $10.00 $8.96 $9.79 $9.79 1,030,288
2018-08-01 $9.75 $10.09 $9.62 $9.68 $9.68 232,579
2018-07-31 $9.40 $9.96 $9.40 $9.78 $9.78 310,114
2018-07-30 $9.91 $9.91 $9.39 $9.43 $9.43 375,686
2018-07-27 $10.15 $10.15 $9.75 $9.94 $9.94 252,681
2018-07-26 $9.99 $10.35 $9.78 $10.19 $10.19 278,897
2018-07-25 $10.09 $10.69 $9.84 $10.04 $10.04 443,116
2018-07-24 $10.35 $10.40 $9.86 $10.08 $10.08 604,825
2018-07-23 $10.38 $10.68 $9.91 $10.35 $10.35 683,374
2018-07-20 $10.93 $10.95 $10.36 $10.44 $10.44 535,152
2018-07-19 $11.08 $11.28 $10.90 $10.98 $10.98 336,454
2018-07-18 $11.55 $11.86 $10.72 $11.10 $11.10 433,690
2018-07-17 $10.95 $11.64 $10.68 $11.41 $11.41 696,859
2018-07-16 $11.34 $11.34 $10.83 $10.96 $10.96 201,390
2018-07-13 $11.11 $11.41 $10.62 $11.34 $11.34 568,330
2018-07-12 $11.08 $11.14 $10.95 $11.08 $11.08 198,516
2018-07-11 $11.08 $11.20 $10.88 $10.91 $10.91 237,659
2018-07-10 $11.23 $11.37 $11.03 $11.20 $11.20 292,185
2018-07-09 $11.42 $11.50 $11.05 $11.19 $11.19 679,137
2018-07-06 $11.56 $11.79 $11.41 $11.47 $11.47 222,580
2018-07-05 $11.78 $11.78 $11.45 $11.58 $11.58 165,332
2018-07-03 $11.81 $12.00 $11.69 $11.74 $11.74 130,452
2018-07-02 $11.73 $11.95 $11.51 $11.79 $11.79 321,938
2018-06-29 $12.07 $12.15 $11.79 $11.87 $11.87 249,241
2018-06-28 $12.20 $12.23 $11.91 $11.99 $11.99 282,354
2018-06-27 $12.66 $12.86 $12.12 $12.19 $12.19 305,161
2018-06-26 $12.86 $12.94 $12.07 $12.61 $12.61 359,134
2018-06-25 $12.95 $13.22 $12.73 $12.89 $12.89 303,210
2018-06-22 $13.08 $13.08 $12.56 $13.00 $13.00 361,265
2018-06-21 $12.90 $13.35 $12.70 $13.08 $13.08 450,609
2018-06-20 $11.85 $12.91 $11.82 $12.90 $12.90 949,651
2018-06-19 $12.18 $12.22 $11.73 $11.74 $11.74 561,362
2018-06-18 $12.44 $12.56 $12.18 $12.38 $12.38 233,750
2018-06-15 $12.28 $12.72 $12.16 $12.51 $12.51 563,795
2018-06-14 $12.38 $12.39 $11.99 $12.25 $12.25 341,836
2018-06-13 $12.36 $12.48 $11.72 $12.38 $12.38 320,959
2018-06-12 $12.36 $12.74 $12.20 $12.28 $12.28 359,577
2018-06-11 $12.89 $12.93 $12.33 $12.38 $12.38 363,413
2018-06-08 $12.55 $12.80 $12.38 $12.69 $12.69 293,892
2018-06-07 $12.93 $12.93 $12.43 $12.61 $12.61 253,457
2018-06-06 $12.54 $13.50 $12.51 $12.83 $12.83 561,990
2018-06-05 $12.70 $12.84 $12.44 $12.59 $12.59 603,814
2018-06-04 $13.54 $13.72 $12.17 $12.89 $12.89 1,489,571
2018-06-01 $13.27 $13.54 $13.25 $13.44 $13.44 343,153
2018-05-31 $13.15 $13.32 $13.06 $13.24 $13.24 198,497
2018-05-30 $13.25 $13.66 $12.90 $13.15 $13.15 388,079
2018-05-29 $13.20 $13.49 $13.03 $13.25 $13.25 271,250
2018-05-25 $13.17 $13.36 $13.02 $13.31 $13.31 189,052
2018-05-24 $13.13 $13.43 $12.95 $13.25 $13.25 269,145
2018-05-23 $12.32 $13.22 $12.32 $13.20 $13.20 379,705
2018-05-22 $12.23 $12.86 $12.11 $12.45 $12.45 247,943
2018-05-21 $12.10 $12.41 $12.10 $12.19 $12.19 300,563
2018-05-18 $11.90 $12.50 $11.85 $12.15 $12.15 343,399
2018-05-17 $12.11 $12.46 $11.90 $12.02 $12.02 396,715
2018-05-16 $12.74 $12.95 $12.23 $12.31 $12.31 499,076
2018-05-15 $13.09 $13.14 $12.30 $12.81 $12.81 509,152
2018-05-14 $13.40 $13.52 $12.53 $12.77 $12.77 388,910
2018-05-11 $13.11 $13.35 $12.82 $13.15 $13.15 410,382
2018-05-10 $14.04 $14.63 $13.01 $13.18 $13.18 701,161
2018-05-09 $12.96 $14.20 $12.66 $13.74 $13.74 777,307
2018-05-08 $13.40 $13.61 $12.65 $12.84 $12.84 390,497
2018-05-07 $12.98 $13.72 $12.98 $13.31 $13.31 334,176
2018-05-04 $13.11 $13.37 $12.96 $12.98 $12.98 282,651
2018-05-03 $13.06 $13.65 $12.93 $13.11 $13.11 390,519
2018-05-02 $13.04 $13.32 $12.89 $13.10 $13.10 340,885
2018-05-01 $12.82 $13.10 $12.43 $13.04 $13.04 362,499
2018-04-30 $13.11 $13.19 $12.67 $12.71 $12.71 172,269
2018-04-27 $13.09 $13.29 $12.86 $13.08 $13.08 201,344
2018-04-26 $12.64 $13.70 $12.59 $13.10 $13.10 407,812
2018-04-25 $12.27 $12.78 $12.05 $12.52 $12.52 311,452
2018-04-24 $12.29 $12.59 $12.12 $12.22 $12.22 249,843
2018-04-23 $12.50 $12.59 $12.05 $12.29 $12.29 234,099
2018-04-20 $12.12 $12.66 $11.87 $12.44 $12.44 527,552
2018-04-19 $12.45 $12.97 $12.03 $12.11 $12.11 413,568
2018-04-18 $12.40 $13.10 $12.11 $12.39 $12.39 664,740
2018-04-17 $12.42 $12.48 $12.02 $12.34 $12.34 320,080
2018-04-16 $12.45 $12.55 $12.08 $12.36 $12.36 484,381
2018-04-13 $12.61 $12.61 $11.81 $12.45 $12.45 504,207
2018-04-12 $11.59 $12.80 $11.59 $12.47 $12.47 964,007
2018-04-11 $10.96 $12.05 $10.80 $11.57 $11.57 603,121
2018-04-10 $10.60 $11.13 $10.50 $11.05 $11.05 419,310
2018-04-09 $10.55 $10.70 $10.27 $10.47 $10.47 475,378
2018-04-06 $10.74 $11.36 $10.20 $10.42 $10.42 607,272
2018-04-05 $11.29 $11.51 $10.60 $10.84 $10.84 528,982
2018-04-04 $10.61 $11.52 $10.61 $11.23 $11.23 404,409
2018-04-03 $11.10 $11.30 $10.42 $10.84 $10.84 698,340
2018-04-02 $11.25 $11.79 $10.92 $11.05 $11.05 611,766
2018-03-29 $10.60 $11.63 $10.54 $11.23 $11.23 684,714
2018-03-28 $11.04 $11.05 $9.90 $10.47 $10.47 842,509
2018-03-27 $11.74 $12.07 $11.08 $11.16 $11.16 1,524,475
2018-03-26 $12.06 $12.30 $11.10 $11.56 $11.56 789,259
2018-03-23 $11.57 $12.21 $11.40 $11.50 $11.50 591,540
2018-03-22 $11.22 $11.88 $10.93 $11.47 $11.47 813,142
2018-03-21 $10.23 $11.74 $9.95 $11.40 $11.40 832,398
2018-03-20 $10.91 $11.07 $9.80 $10.36 $10.36 1,474,421
2018-03-19 $11.20 $11.47 $10.64 $11.06 $11.06 862,502
2018-03-16 $11.10 $11.55 $10.51 $11.06 $11.06 1,376,586
2018-03-15 $9.71 $13.41 $9.50 $10.94 $10.94 5,941,379
2018-03-14 $8.79 $9.48 $8.71 $9.21 $9.21 623,250
2018-03-13 $9.06 $9.06 $8.67 $8.74 $8.74 338,885
2018-03-12 $9.16 $9.30 $8.95 $9.06 $9.06 365,810
2018-03-09 $8.45 $9.39 $8.40 $9.09 $9.09 775,792
2018-03-08 $8.04 $8.62 $8.03 $8.41 $8.41 676,377
2018-03-07 $7.86 $8.04 $7.55 $8.00 $8.00 670,294
2018-03-06 $7.95 $8.05 $7.90 $7.91 $7.91 304,458
2018-03-05 $7.98 $8.13 $7.86 $7.90 $7.90 311,145
2018-03-02 $7.88 $8.11 $7.66 $8.02 $8.02 392,702
2018-03-01 $7.60 $8.28 $7.58 $8.04 $8.04 1,020,457
2018-02-28 $7.80 $7.80 $7.62 $7.63 $7.63 163,922
2018-02-27 $7.81 $7.85 $7.60 $7.69 $7.69 86,037
2018-02-26 $7.92 $7.98 $7.73 $7.82 $7.82 113,143
2018-02-23 $7.69 $8.03 $7.52 $7.88 $7.88 296,986
2018-02-22 $7.89 $8.20 $7.52 $7.65 $7.65 333,088
2018-02-21 $8.24 $8.32 $7.78 $7.83 $7.83 455,924
2018-02-20 $8.46 $8.70 $8.15 $8.22 $8.22 357,312
2018-02-16 $8.54 $8.79 $8.33 $8.62 $8.62 301,201
2018-02-15 $8.27 $8.71 $8.07 $8.51 $8.51 410,837
2018-02-14 $7.90 $8.42 $7.72 $8.23 $8.23 354,185
2018-02-13 $7.94 $8.05 $7.81 $7.98 $7.98 212,983
2018-02-12 $8.03 $8.18 $7.85 $7.96 $7.96 194,982
2018-02-09 $8.41 $8.45 $7.59 $7.94 $7.94 821,286
2018-02-08 $8.95 $9.13 $8.35 $8.36 $8.36 389,763
2018-02-07 $8.50 $9.12 $8.43 $8.90 $8.90 411,267
2018-02-06 $7.95 $8.50 $7.88 $8.47 $8.47 302,649
2018-02-05 $8.39 $8.63 $8.21 $8.32 $8.32 267,118
2018-02-02 $8.64 $8.77 $8.35 $8.52 $8.52 348,693
2018-02-01 $8.57 $8.90 $8.54 $8.75 $8.75 258,941
2018-01-31 $8.86 $8.94 $8.44 $8.63 $8.63 397,853
2018-01-30 $9.08 $9.20 $8.71 $8.86 $8.86 463,915
2018-01-29 $9.00 $9.29 $9.00 $9.05 $9.05 437,886
2018-01-26 $9.10 $9.71 $8.99 $9.08 $9.08 708,921
2018-01-25 $9.08 $9.30 $8.90 $9.13 $9.13 462,911
2018-01-24 $9.66 $9.66 $8.83 $9.00 $9.00 578,968
2018-01-23 $8.55 $9.50 $8.51 $9.43 $9.43 1,770,800
2018-01-22 $8.48 $9.11 $8.21 $8.50 $8.50 3,053,178
2018-01-19 $7.68 $8.15 $7.46 $8.09 $8.09 415,025
2018-01-18 $7.84 $7.84 $7.56 $7.64 $7.64 347,211
2018-01-17 $8.15 $8.80 $7.68 $7.89 $7.89 1,216,234
2018-01-16 $7.77 $7.87 $7.44 $7.51 $7.51 364,592
2018-01-12 $7.84 $7.93 $7.60 $7.81 $7.81 174,489
2018-01-11 $7.85 $7.93 $7.64 $7.81 $7.81 206,134
2018-01-10 $7.78 $7.88 $7.52 $7.86 $7.86 123,691
2018-01-09 $8.00 $8.05 $7.65 $7.84 $7.84 175,557
2018-01-08 $7.82 $8.13 $7.82 $7.98 $7.98 385,670
2018-01-05 $7.55 $7.86 $7.55 $7.71 $7.71 121,006
2018-01-04 $7.57 $7.65 $7.29 $7.52 $7.52 146,220
2018-01-03 $7.10 $7.63 $7.10 $7.57 $7.57 397,165
2018-01-02 $6.69 $7.28 $6.66 $7.10 $7.10 183,448
2017-12-29 $6.82 $7.06 $6.60 $6.68 $6.68 430,264
2017-12-28 $6.75 $6.81 $6.68 $6.78 $6.78 108,040
2017-12-27 $6.70 $6.82 $6.63 $6.80 $6.80 151,131
2017-12-26 $7.05 $7.05 $6.71 $6.76 $6.76 198,658
2017-12-22 $7.00 $7.06 $6.80 $7.00 $7.00 187,460
2017-12-21 $7.14 $7.21 $6.98 $7.06 $7.06 154,927
2017-12-20 $7.15 $7.20 $7.03 $7.10 $7.10 146,908
2017-12-19 $7.19 $7.35 $7.08 $7.08 $7.08 138,043
2017-12-18 $7.41 $7.45 $7.14 $7.17 $7.17 164,024
2017-12-15 $7.45 $7.48 $7.14 $7.37 $7.37 1,208,760
2017-12-14 $7.48 $7.51 $7.21 $7.37 $7.37 289,013
2017-12-13 $7.79 $7.79 $7.31 $7.45 $7.45 359,486
2017-12-12 $8.02 $8.02 $7.76 $7.86 $7.86 230,411
2017-12-11 $8.45 $8.66 $7.83 $7.92 $7.92 478,542
2017-12-08 $8.05 $8.38 $7.98 $8.38 $8.38 268,603
2017-12-07 $7.87 $8.06 $7.73 $7.98 $7.98 215,136
2017-12-06 $7.80 $7.98 $7.65 $7.82 $7.82 233,146
2017-12-05 $7.96 $8.07 $7.75 $7.80 $7.80 132,994
2017-12-04 $8.23 $8.23 $7.88 $7.93 $7.93 146,978
2017-12-01 $8.21 $8.34 $7.83 $8.10 $8.10 283,593
2017-11-30 $7.86 $8.45 $7.77 $8.28 $8.28 678,715
2017-11-29 $8.29 $8.34 $7.75 $7.82 $7.82 201,258
2017-11-28 $8.18 $8.30 $7.95 $8.23 $8.23 98,861
2017-11-27 $8.27 $8.66 $8.00 $8.17 $8.17 182,294
2017-11-24 $8.19 $8.71 $8.12 $8.24 $8.24 169,519
2017-11-22 $7.92 $8.16 $7.79 $8.11 $8.11 135,938
2017-11-21 $7.88 $7.96 $7.76 $7.89 $7.89 145,752
2017-11-20 $7.91 $7.95 $7.73 $7.85 $7.85 154,214
2017-11-17 $8.00 $8.01 $7.58 $7.88 $7.88 129,620
2017-11-16 $7.99 $8.14 $7.95 $8.02 $8.02 168,472
2017-11-15 $7.54 $8.14 $7.36 $7.95 $7.95 242,332
2017-11-14 $7.80 $7.85 $7.30 $7.59 $7.59 382,872
2017-11-13 $8.10 $8.10 $7.75 $7.80 $7.80 162,905
2017-11-10 $8.15 $8.35 $7.93 $8.10 $8.10 148,310
2017-11-09 $8.26 $8.28 $7.86 $8.08 $8.08 191,731
2017-11-08 $8.16 $8.29 $8.07 $8.18 $8.18 160,565
2017-11-07 $8.44 $8.57 $8.08 $8.17 $8.17 267,472
2017-11-06 $8.29 $8.89 $8.29 $8.44 $8.44 343,460
2017-11-03 $7.95 $8.75 $7.90 $8.17 $8.17 384,339
2017-11-02 $7.51 $7.98 $7.35 $7.86 $7.86 271,777
2017-11-01 $7.91 $7.95 $7.50 $7.51 $7.51 213,838
2017-10-31 $8.00 $8.04 $7.70 $7.85 $7.85 170,133
2017-10-30 $7.65 $7.94 $7.51 $7.90 $7.90 369,161
2017-10-27 $7.27 $7.78 $7.10 $7.67 $7.67 286,101
2017-10-26 $6.94 $7.39 $6.79 $7.30 $7.30 197,116
2017-10-25 $7.05 $7.27 $6.83 $6.97 $6.97 265,953
2017-10-24 $6.81 $7.13 $6.71 $7.05 $7.05 479,243
2017-10-23 $7.15 $7.20 $6.66 $6.82 $6.82 248,442
2017-10-20 $7.10 $7.43 $7.02 $7.15 $7.15 151,747
2017-10-19 $7.06 $7.15 $6.92 $7.10 $7.10 285,957
2017-10-18 $7.02 $7.13 $6.79 $7.03 $7.03 247,143
2017-10-17 $7.28 $7.46 $6.98 $7.01 $7.01 263,493
2017-10-16 $7.70 $7.94 $7.07 $7.33 $7.33 399,868
2017-10-13 $7.77 $7.98 $7.57 $7.64 $7.64 122,792
2017-10-12 $7.88 $8.00 $7.60 $7.76 $7.76 256,152
2017-10-11 $8.35 $8.37 $7.80 $7.84 $7.84 333,383
2017-10-10 $8.24 $8.47 $8.00 $8.32 $8.32 106,873
2017-10-09 $8.14 $8.34 $8.11 $8.23 $8.23 92,215
2017-10-06 $8.44 $8.59 $8.10 $8.16 $8.16 444,909
2017-10-05 $8.73 $8.75 $8.41 $8.53 $8.53 126,275
2017-10-04 $8.62 $9.09 $8.62 $8.74 $8.74 224,342
2017-10-03 $8.78 $8.83 $8.35 $8.70 $8.70 414,216
2017-10-02 $8.29 $8.80 $8.11 $8.71 $8.71 476,125
2017-09-29 $8.22 $8.26 $8.09 $8.19 $8.19 318,999
2017-09-28 $8.00 $8.40 $8.00 $8.16 $8.16 280,029
2017-09-27 $8.10 $8.19 $8.00 $8.02 $8.02 216,972
2017-09-26 $8.56 $8.69 $8.01 $8.08 $8.08 482,106
2017-09-25 $7.76 $8.72 $7.76 $8.58 $8.58 461,492
2017-09-22 $8.16 $8.20 $7.79 $7.93 $7.93 567,538
2017-09-21 $8.29 $8.44 $7.99 $8.41 $8.41 490,050
2017-09-20 $8.30 $8.54 $8.21 $8.28 $8.28 243,597
2017-09-19 $8.38 $8.57 $7.70 $8.28 $8.28 677,757
2017-09-18 $8.78 $8.79 $8.42 $8.47 $8.47 424,987
2017-09-15 $8.86 $8.86 $8.61 $8.77 $8.77 268,239
2017-09-14 $8.86 $9.04 $8.70 $8.86 $8.86 299,602
2017-09-13 $8.50 $9.08 $8.50 $8.87 $8.87 373,889
2017-09-12 $8.80 $8.89 $8.28 $8.50 $8.50 375,484
2017-09-11 $8.93 $9.29 $8.51 $8.85 $8.85 1,226,714
2017-09-08 $7.60 $8.95 $7.58 $8.93 $8.93 1,710,060
2017-09-07 $7.27 $8.19 $7.02 $7.55 $7.55 1,047,721
2017-09-06 $6.80 $6.95 $6.62 $6.74 $6.74 201,111
2017-09-05 $6.50 $6.84 $6.35 $6.80 $6.80 409,076
2017-09-01 $7.12 $7.20 $6.57 $6.58 $6.58 454,398
2017-08-31 $6.30 $7.09 $6.10 $7.00 $7.00 808,405
2017-08-30 $6.02 $6.39 $5.93 $6.23 $6.23 560,933
2017-08-29 $5.88 $6.32 $5.76 $6.01 $6.01 462,408
2017-08-28 $5.42 $6.10 $5.42 $6.00 $6.00 680,814
2017-08-25 $5.30 $5.33 $5.13 $5.21 $5.21 147,611
2017-08-24 $5.26 $5.35 $5.16 $5.25 $5.25 63,322
2017-08-23 $5.05 $5.33 $4.97 $5.24 $5.24 196,325
2017-08-22 $4.93 $5.08 $4.84 $5.04 $5.04 64,532
2017-08-21 $4.96 $5.09 $4.85 $4.93 $4.93 193,596
2017-08-18 $5.16 $5.23 $5.03 $5.05 $5.05 172,564
2017-08-17 $5.16 $5.37 $5.10 $5.22 $5.22 371,629
2017-08-16 $5.18 $5.24 $5.00 $5.14 $5.14 320,905
2017-08-15 $5.17 $5.21 $4.98 $5.18 $5.18 100,120
2017-08-14 $5.16 $5.23 $5.05 $5.16 $5.16 64,268
2017-08-11 $5.10 $5.23 $4.82 $5.11 $5.11 242,669
2017-08-10 $5.33 $5.43 $5.03 $5.12 $5.12 358,819
2017-08-09 $5.46 $5.54 $5.07 $5.30 $5.30 302,618
2017-08-08 $5.45 $5.68 $5.38 $5.47 $5.47 528,742
2017-08-07 $5.39 $5.67 $5.30 $5.52 $5.52 122,425
2017-08-04 $5.44 $5.50 $5.27 $5.43 $5.43 166,597
2017-08-03 $5.10 $5.58 $5.10 $5.40 $5.40 108,648
2017-08-02 $5.30 $5.43 $5.07 $5.34 $5.34 106,391
2017-08-01 $5.25 $5.43 $5.01 $5.29 $5.29 443,020
2017-07-31 $5.47 $5.62 $5.18 $5.25 $5.25 218,596
2017-07-28 $5.32 $5.55 $5.32 $5.39 $5.39 53,652
2017-07-27 $5.42 $5.58 $5.31 $5.35 $5.35 133,524
2017-07-26 $5.56 $5.61 $5.41 $5.45 $5.45 188,194
2017-07-25 $5.73 $5.80 $5.53 $5.58 $5.58 115,113
2017-07-24 $5.69 $5.97 $5.55 $5.68 $5.68 119,937
2017-07-21 $5.94 $6.10 $5.57 $5.70 $5.70 200,574
2017-07-20 $5.88 $6.01 $5.81 $5.94 $5.94 113,358
2017-07-19 $5.88 $6.09 $5.80 $5.88 $5.88 290,399
2017-07-18 $5.55 $6.03 $5.55 $5.82 $5.82 371,850
2017-07-17 $5.59 $5.70 $5.45 $5.64 $5.64 209,148
2017-07-14 $5.36 $5.70 $5.28 $5.57 $5.57 283,287
2017-07-13 $5.12 $5.50 $5.00 $5.35 $5.35 261,962
2017-07-12 $4.78 $5.32 $4.73 $5.09 $5.09 303,357
2017-07-11 $4.79 $4.88 $4.71 $4.75 $4.75 203,064
2017-07-10 $4.88 $4.95 $4.72 $4.78 $4.78 144,953
2017-07-07 $4.88 $5.04 $4.75 $4.89 $4.89 275,341
2017-07-06 $4.53 $5.06 $4.48 $4.85 $4.85 192,474
2017-07-05 $4.45 $4.60 $4.40 $4.53 $4.53 150,154
2017-07-03 $4.50 $4.52 $4.36 $4.44 $4.44 169,879
2017-06-30 $4.60 $4.60 $4.41 $4.49 $4.49 274,397
2017-06-29 $4.77 $4.80 $4.50 $4.59 $4.59 176,586
2017-06-28 $4.71 $4.87 $4.60 $4.78 $4.78 114,325
2017-06-27 $4.81 $4.93 $4.68 $4.69 $4.69 122,594
2017-06-26 $4.92 $4.92 $4.73 $4.82 $4.82 131,685
2017-06-23 $4.89 $4.96 $4.69 $4.92 $4.92 159,366
2017-06-22 $4.55 $5.04 $4.43 $4.89 $4.89 328,591
2017-06-21 $4.45 $4.70 $4.28 $4.52 $4.52 498,134
2017-06-20 $4.48 $4.70 $4.38 $4.40 $4.40 201,761
2017-06-19 $4.55 $4.65 $4.51 $4.55 $4.55 160,573
2017-06-16 $4.62 $4.62 $4.38 $4.57 $4.57 158,674
2017-06-15 $4.67 $4.70 $4.45 $4.57 $4.57 164,043
2017-06-14 $4.73 $4.80 $4.62 $4.66 $4.66 404,164
2017-06-13 $4.93 $4.93 $4.71 $4.76 $4.76 148,056
2017-06-12 $4.97 $5.06 $4.85 $4.90 $4.90 116,528
2017-06-09 $5.07 $5.08 $4.89 $4.96 $4.96 179,887
2017-06-08 $5.11 $5.23 $5.01 $5.07 $5.07 128,301
2017-06-07 $5.22 $5.23 $5.01 $5.10 $5.10 158,887
2017-06-06 $5.21 $5.27 $5.01 $5.11 $5.11 204,106
2017-06-05 $5.30 $5.34 $5.00 $5.23 $5.23 342,016
2017-06-02 $5.49 $5.49 $5.21 $5.32 $5.32 253,284
2017-06-01 $5.29 $5.50 $5.20 $5.44 $5.44 217,569
2017-05-31 $5.40 $5.42 $5.08 $5.28 $5.28 304,254
2017-05-30 $5.36 $5.58 $5.26 $5.33 $5.33 414,031
2017-05-26 $5.30 $5.52 $5.27 $5.32 $5.32 202,202
2017-05-25 $5.32 $5.38 $5.28 $5.30 $5.30 171,864
2017-05-24 $5.35 $5.41 $5.30 $5.32 $5.32 164,346
2017-05-23 $5.38 $5.47 $5.32 $5.34 $5.34 158,841
2017-05-22 $5.43 $5.48 $5.32 $5.41 $5.41 135,414
2017-05-19 $5.45 $5.55 $5.34 $5.39 $5.39 97,992
2017-05-18 $5.53 $5.58 $5.16 $5.41 $5.41 283,355
2017-05-17 $5.55 $5.65 $5.35 $5.51 $5.51 406,279
2017-05-16 $5.13 $5.81 $5.10 $5.54 $5.54 397,844
2017-05-15 $5.18 $5.27 $5.05 $5.13 $5.13 235,761
2017-05-12 $4.76 $5.27 $4.76 $5.13 $5.13 349,687
2017-05-11 $4.84 $4.88 $4.57 $4.78 $4.78 240,932
2017-05-10 $4.80 $5.05 $4.80 $4.84 $4.84 311,171
2017-05-09 $5.00 $5.03 $4.62 $4.93 $4.93 270,332
2017-05-08 $5.32 $5.32 $4.93 $5.00 $5.00 194,720
2017-05-05 $5.19 $5.30 $5.11 $5.28 $5.28 179,854
2017-05-04 $5.30 $5.30 $5.01 $5.18 $5.18 206,196
2017-05-03 $5.28 $5.32 $5.20 $5.25 $5.25 131,984
2017-05-02 $5.41 $5.45 $5.16 $5.30 $5.30 215,250
2017-05-01 $5.39 $5.48 $5.30 $5.36 $5.36 135,173
2017-04-28 $5.55 $5.68 $5.35 $5.39 $5.39 142,449
2017-04-27 $5.57 $5.67 $5.48 $5.56 $5.56 155,726
2017-04-26 $5.49 $5.75 $5.40 $5.56 $5.56 196,529
2017-04-25 $5.44 $5.52 $5.32 $5.48 $5.48 149,791
2017-04-24 $5.57 $5.62 $5.32 $5.40 $5.40 201,715
2017-04-21 $5.60 $5.70 $5.40 $5.46 $5.46 182,358
2017-04-20 $5.50 $5.82 $5.36 $5.68 $5.68 414,820
2017-04-19 $5.72 $5.72 $5.36 $5.41 $5.41 243,124
2017-04-18 $5.90 $5.90 $5.58 $5.65 $5.65 133,751
2017-04-17 $5.77 $5.89 $5.62 $5.88 $5.88 255,735
2017-04-13 $5.80 $5.80 $5.58 $5.72 $5.72 98,384
2017-04-12 $5.80 $5.87 $5.60 $5.77 $5.77 178,280
2017-04-11 $5.76 $5.90 $5.71 $5.78 $5.78 133,693
2017-04-10 $5.74 $5.84 $5.70 $5.76 $5.76 157,973
2017-04-07 $5.47 $5.88 $5.43 $5.70 $5.70 232,341
2017-04-06 $6.01 $6.03 $5.40 $5.50 $5.50 480,031
2017-04-05 $6.07 $6.50 $5.91 $6.01 $6.01 568,127
2017-04-04 $5.87 $6.27 $5.59 $6.07 $6.07 451,557
2017-04-03 $5.56 $5.97 $5.55 $5.83 $5.83 386,697
2017-03-31 $5.35 $5.78 $5.34 $5.51 $5.51 755,099
2017-03-30 $4.95 $5.32 $4.90 $5.31 $5.31 406,440
2017-03-29 $4.92 $5.02 $4.77 $4.93 $4.93 533,888
2017-03-28 $4.55 $4.74 $4.55 $4.59 $4.59 199,246
2017-03-27 $4.24 $4.64 $4.15 $4.57 $4.57 234,529
2017-03-24 $4.25 $4.40 $4.23 $4.28 $4.28 175,951
2017-03-23 $4.29 $4.37 $4.20 $4.27 $4.27 94,202
2017-03-22 $4.17 $4.35 $3.90 $4.30 $4.30 2,162,383
2017-03-21 $4.64 $4.70 $4.25 $4.29 $4.29 233,894
2017-03-20 $4.76 $4.78 $4.52 $4.62 $4.62 254,515
2017-03-17 $4.79 $4.82 $4.58 $4.75 $4.75 114,412
2017-03-16 $4.79 $4.79 $4.56 $4.75 $4.75 146,217
2017-03-15 $4.74 $4.85 $4.47 $4.75 $4.75 328,177
2017-03-14 $5.02 $5.02 $4.51 $4.73 $4.73 383,770
2017-03-13 $5.34 $5.65 $4.57 $4.89 $4.89 1,096,985
2017-03-10 $4.29 $4.69 $4.22 $4.61 $4.61 517,237
2017-03-09 $4.30 $4.34 $4.16 $4.23 $4.23 99,169
2017-03-08 $4.20 $4.32 $4.20 $4.24 $4.24 80,414
2017-03-07 $4.36 $4.47 $4.13 $4.20 $4.20 105,852
2017-03-06 $4.57 $4.64 $4.22 $4.35 $4.35 176,349
2017-03-03 $4.20 $4.70 $4.15 $4.61 $4.61 438,344
2017-03-02 $4.01 $4.25 $4.01 $4.17 $4.17 361,579
2017-03-01 $4.05 $4.15 $3.96 $3.96 $3.96 123,045
2017-02-28 $4.12 $4.17 $4.01 $4.03 $4.03 47,393
2017-02-27 $4.00 $4.12 $3.98 $4.11 $4.11 51,706
2017-02-24 $3.93 $4.00 $3.91 $3.95 $3.95 33,455
2017-02-23 $4.06 $4.06 $3.88 $3.95 $3.95 160,255
2017-02-22 $4.20 $4.27 $4.02 $4.06 $4.06 64,337
2017-02-21 $4.16 $4.29 $4.15 $4.20 $4.20 115,214
2017-02-17 $4.13 $4.20 $4.08 $4.11 $4.11 40,057
2017-02-16 $4.39 $4.39 $4.11 $4.19 $4.19 74,861
2017-02-15 $4.20 $4.39 $4.12 $4.36 $4.36 73,857
2017-02-14 $4.11 $4.20 $4.04 $4.19 $4.19 77,065
2017-02-13 $4.32 $4.35 $4.10 $4.11 $4.11 86,612
2017-02-10 $4.29 $4.35 $4.18 $4.31 $4.31 87,796
2017-02-09 $4.32 $4.46 $4.20 $4.24 $4.24 199,173
2017-02-08 $4.48 $4.48 $4.31 $4.33 $4.33 29,465
2017-02-07 $4.54 $4.58 $4.41 $4.54 $4.54 31,846
2017-02-06 $4.47 $4.60 $4.45 $4.53 $4.53 58,264
2017-02-03 $4.57 $4.57 $4.37 $4.54 $4.54 71,103
2017-02-02 $4.45 $4.56 $4.43 $4.48 $4.48 36,591
2017-02-01 $4.31 $4.58 $4.31 $4.50 $4.50 110,786
2017-01-31 $4.16 $4.40 $4.13 $4.31 $4.31 79,074
2017-01-30 $4.27 $4.32 $4.12 $4.19 $4.19 82,569
2017-01-27 $4.20 $4.33 $4.15 $4.33 $4.33 74,813
2017-01-26 $4.36 $4.37 $4.19 $4.23 $4.23 60,375
2017-01-25 $4.17 $4.44 $4.16 $4.36 $4.36 99,869
2017-01-24 $4.20 $4.23 $4.07 $4.20 $4.20 147,082
2017-01-23 $4.53 $4.55 $4.22 $4.26 $4.26 137,997
2017-01-20 $4.53 $4.58 $4.39 $4.51 $4.51 59,657
2017-01-19 $4.45 $4.58 $4.35 $4.48 $4.48 57,211
2017-01-18 $4.46 $4.51 $4.32 $4.43 $4.43 69,349
2017-01-17 $4.40 $4.56 $4.32 $4.43 $4.43 99,219
2017-01-13 $4.29 $4.71 $4.25 $4.53 $4.53 145,268
2017-01-12 $4.16 $4.40 $4.09 $4.32 $4.32 93,666
2017-01-11 $4.19 $4.47 $4.06 $4.22 $4.22 127,726
2017-01-10 $4.10 $4.47 $4.00 $4.16 $4.16 144,920
2017-01-09 $4.20 $4.27 $4.02 $4.07 $4.07 199,906
2017-01-06 $4.16 $4.21 $4.05 $4.07 $4.07 119,173
2017-01-05 $4.13 $4.37 $4.04 $4.13 $4.13 196,625
2017-01-04 $4.13 $4.40 $4.11 $4.14 $4.14 340,933
2017-01-03 $4.11 $4.25 $4.01 $4.12 $4.12 96,124
2016-12-30 $4.00 $4.12 $3.85 $4.05 $4.05 145,764
2016-12-29 $4.06 $4.18 $4.01 $4.05 $4.05 117,814
2016-12-28 $4.11 $4.28 $4.00 $4.04 $4.04 111,153
2016-12-27 $4.09 $4.20 $4.09 $4.16 $4.16 48,863
2016-12-23 $3.91 $4.09 $3.91 $4.05 $4.05 75,651
2016-12-22 $3.95 $4.10 $3.95 $3.99 $3.99 133,878
2016-12-21 $4.01 $4.07 $3.95 $4.00 $4.00 648,987
2016-12-20 $3.81 $4.06 $3.81 $4.05 $4.05 192,707
2016-12-19 $3.95 $4.05 $3.81 $3.83 $3.83 124,998
2016-12-16 $3.79 $3.98 $3.79 $3.95 $3.95 158,448
2016-12-15 $3.92 $3.97 $3.76 $3.76 $3.76 100,084
2016-12-14 $3.94 $3.98 $3.85 $3.98 $3.98 46,637
2016-12-13 $3.97 $4.09 $3.92 $3.98 $3.98 53,054
2016-12-12 $4.11 $4.37 $3.86 $3.92 $3.92 160,302
2016-12-09 $4.22 $4.47 $4.05 $4.16 $4.16 84,090
2016-12-08 $4.25 $4.32 $4.15 $4.20 $4.20 65,054
2016-12-07 $4.26 $4.45 $4.14 $4.20 $4.20 78,892
2016-12-06 $4.17 $4.50 $4.08 $4.32 $4.32 85,577
2016-12-05 $4.05 $4.40 $4.05 $4.21 $4.21 80,220
2016-12-02 $4.10 $4.32 $4.01 $4.05 $4.05 109,191
2016-12-01 $4.17 $4.32 $4.10 $4.16 $4.16 81,076
2016-11-30 $4.40 $4.49 $4.09 $4.17 $4.17 118,115
2016-11-29 $4.86 $4.86 $4.35 $4.39 $4.39 228,531
2016-11-28 $4.95 $4.99 $4.75 $4.83 $4.83 72,444
2016-11-25 $5.01 $5.08 $4.72 $4.98 $4.98 102,816
2016-11-23 $5.02 $5.07 $4.70 $4.93 $4.93 50,830
2016-11-22 $5.19 $5.19 $4.96 $5.09 $5.09 64,352
2016-11-21 $4.96 $5.27 $4.90 $5.13 $5.13 148,974
2016-11-18 $4.89 $5.07 $4.87 $4.98 $4.98 46,138
2016-11-17 $4.88 $5.07 $4.76 $4.88 $4.88 180,545
2016-11-16 $4.87 $4.95 $4.70 $4.85 $4.85 129,460
2016-11-15 $5.17 $5.37 $4.86 $4.87 $4.87 262,418
2016-11-14 $5.05 $5.26 $4.89 $5.20 $5.20 349,039
2016-11-11 $4.98 $5.09 $4.78 $5.01 $5.01 147,334
2016-11-10 $5.41 $5.74 $4.91 $5.02 $5.02 626,192
2016-11-09 $4.38 $4.90 $4.28 $4.87 $4.87 188,470
2016-11-08 $4.34 $4.86 $4.30 $4.49 $4.49 83,749
2016-11-07 $4.30 $4.42 $4.26 $4.40 $4.40 119,292
2016-11-04 $3.84 $4.31 $3.84 $4.18 $4.18 106,984
2016-11-03 $4.16 $4.16 $3.76 $3.77 $3.77 245,609
2016-11-02 $4.36 $4.41 $4.11 $4.16 $4.16 116,807
2016-11-01 $4.39 $4.49 $4.28 $4.36 $4.36 92,930
2016-10-31 $4.35 $4.47 $4.28 $4.35 $4.35 73,238
2016-10-28 $4.33 $4.50 $4.17 $4.33 $4.33 71,566
2016-10-27 $4.96 $5.31 $4.07 $4.37 $4.37 510,224
2016-10-26 $5.01 $5.04 $4.80 $4.91 $4.91 141,659
2016-10-25 $4.73 $5.02 $4.73 $5.01 $5.01 100,409
2016-10-24 $5.12 $5.13 $4.65 $4.91 $4.91 322,664
2016-10-21 $5.28 $5.37 $5.18 $5.19 $5.19 88,787
2016-10-20 $5.21 $5.45 $5.18 $5.32 $5.32 104,318
2016-10-19 $5.33 $5.34 $5.10 $5.26 $5.26 188,885
2016-10-18 $5.25 $5.36 $5.12 $5.25 $5.25 370,892
2016-10-17 $5.51 $5.56 $5.20 $5.26 $5.26 222,328
2016-10-14 $5.99 $6.13 $5.42 $5.57 $5.57 328,286
2016-10-13 $6.02 $6.11 $5.76 $5.90 $5.90 142,364
2016-10-12 $6.53 $6.85 $5.53 $6.01 $6.01 648,555
2016-10-11 $6.60 $6.78 $6.36 $6.56 $6.56 96,690
2016-10-10 $6.41 $6.80 $6.41 $6.65 $6.65 169,014
2016-10-07 $6.78 $6.83 $6.32 $6.40 $6.40 196,867
2016-10-06 $6.93 $7.00 $6.62 $6.79 $6.79 67,033
2016-10-05 $6.96 $7.03 $6.84 $6.97 $6.97 105,030
2016-10-04 $6.66 $7.20 $6.66 $6.92 $6.92 146,733
2016-10-03 $7.08 $7.20 $6.52 $6.62 $6.62 614,754
2016-09-30 $7.57 $8.36 $7.00 $7.05 $7.05 854,688
2016-09-29 $7.40 $7.40 $7.01 $7.19 $7.19 205,968
2016-09-28 $7.25 $7.41 $7.21 $7.30 $7.30 142,066
2016-09-27 $7.15 $7.40 $7.08 $7.20 $7.20 406,588
2016-09-26 $7.24 $7.24 $7.01 $7.13 $7.13 74,304
2016-09-23 $7.23 $7.34 $7.00 $7.12 $7.12 88,483
2016-09-22 $7.12 $7.35 $6.98 $7.12 $7.12 123,095
2016-09-21 $7.10 $7.29 $6.90 $7.23 $7.23 189,481
2016-09-20 $7.10 $7.26 $7.00 $7.08 $7.08 74,649
2016-09-19 $7.40 $7.48 $7.09 $7.13 $7.13 69,461
2016-09-16 $7.36 $7.47 $7.03 $7.37 $7.37 73,284
2016-09-15 $7.51 $7.64 $7.31 $7.41 $7.41 160,981
2016-09-14 $7.13 $7.67 $7.13 $7.50 $7.50 63,461
2016-09-13 $7.42 $7.42 $6.99 $7.12 $7.12 63,185
2016-09-12 $7.26 $7.55 $7.17 $7.50 $7.50 49,149
2016-09-09 $7.33 $7.53 $7.20 $7.35 $7.35 99,402
2016-09-08 $7.18 $7.51 $7.18 $7.31 $7.31 167,090
2016-09-07 $6.82 $7.27 $6.81 $7.24 $7.24 155,926
2016-09-06 $6.60 $6.89 $6.52 $6.75 $6.75 38,290
2016-09-02 $6.63 $6.66 $6.45 $6.62 $6.62 64,046
2016-09-01 $6.65 $6.88 $6.41 $6.62 $6.62 119,394
2016-08-31 $7.12 $7.23 $6.60 $6.70 $6.70 151,692
2016-08-30 $7.09 $7.20 $7.09 $7.15 $7.15 28,278
2016-08-29 $7.11 $7.27 $7.00 $7.10 $7.10 43,461
2016-08-26 $7.02 $7.27 $6.97 $7.15 $7.15 77,232
2016-08-25 $6.99 $7.33 $6.90 $6.92 $6.92 82,319
2016-08-24 $7.16 $7.52 $6.90 $6.99 $6.99 115,273
2016-08-23 $7.27 $7.38 $7.03 $7.22 $7.22 46,285
2016-08-22 $6.94 $7.23 $6.94 $7.21 $7.21 91,416
2016-08-19 $6.95 $7.03 $6.91 $6.96 $6.96 97,240
2016-08-18 $7.27 $7.27 $7.01 $7.06 $7.06 79,707
2016-08-17 $7.49 $7.52 $7.18 $7.24 $7.24 59,738
2016-08-16 $7.70 $7.73 $7.43 $7.46 $7.46 44,403
2016-08-15 $7.64 $7.78 $7.57 $7.69 $7.69 49,357
2016-08-12 $7.39 $7.71 $7.39 $7.61 $7.61 82,732
2016-08-11 $7.61 $7.70 $7.17 $7.38 $7.38 124,817
2016-08-10 $8.05 $8.14 $7.52 $7.61 $7.61 129,706
2016-08-09 $7.79 $8.10 $7.78 $8.08 $8.08 168,284
2016-08-08 $8.40 $8.40 $7.60 $7.85 $7.85 399,429
2016-08-05 $8.48 $8.80 $8.48 $8.71 $8.71 84,823
2016-08-04 $8.89 $8.89 $8.45 $8.48 $8.48 158,832
2016-08-03 $8.76 $8.89 $8.63 $8.78 $8.78 81,304
2016-08-02 $8.42 $8.75 $8.34 $8.71 $8.71 338,063
2016-08-01 $8.19 $8.57 $8.06 $8.35 $8.35 89,716
2016-07-29 $7.88 $8.14 $7.80 $8.12 $8.12 55,704
2016-07-28 $7.98 $8.04 $7.67 $7.88 $7.88 79,543
2016-07-27 $7.90 $8.15 $7.74 $8.04 $8.04 105,968
2016-07-26 $7.50 $7.91 $7.50 $7.84 $7.84 56,613
2016-07-25 $7.60 $7.74 $7.36 $7.48 $7.48 71,899
2016-07-22 $7.66 $8.00 $7.51 $7.58 $7.58 160,253
2016-07-21 $7.15 $8.13 $7.15 $7.70 $7.70 203,568
2016-07-20 $7.31 $7.41 $6.96 $7.11 $7.11 511,130
2016-07-19 $7.77 $7.85 $7.26 $7.33 $7.33 196,568
2016-07-18 $8.07 $8.10 $7.71 $7.80 $7.80 127,116
2016-07-15 $8.11 $8.27 $7.93 $8.03 $8.03 135,798
2016-07-14 $8.43 $8.43 $8.13 $8.14 $8.14 62,519
2016-07-13 $8.85 $8.85 $8.37 $8.40 $8.40 98,185
2016-07-12 $8.95 $9.09 $8.58 $8.72 $8.72 126,746
2016-07-11 $8.90 $8.96 $8.71 $8.94 $8.94 159,645
2016-07-08 $8.79 $8.91 $8.40 $8.80 $8.80 148,707
2016-07-07 $8.78 $9.11 $8.51 $8.78 $8.78 118,473
2016-07-06 $8.91 $9.06 $8.50 $8.70 $8.70 154,582
2016-07-05 $8.99 $8.99 $8.65 $8.91 $8.91 149,620
2016-07-01 $8.10 $9.20 $8.10 $9.13 $9.13 153,914
2016-06-30 $8.45 $8.47 $8.06 $8.15 $8.15 67,648
2016-06-29 $8.32 $8.34 $7.95 $8.26 $8.26 209,033
2016-06-28 $8.24 $8.36 $8.06 $8.12 $8.12 74,438
2016-06-27 $8.65 $8.65 $7.76 $8.02 $8.02 177,840
2016-06-24 $8.00 $8.99 $7.75 $8.59 $8.59 200,080
2016-06-23 $9.05 $9.33 $8.53 $9.23 $9.23 39,065
2016-06-22 $9.02 $9.29 $8.60 $8.88 $8.88 122,802
2016-06-21 $9.20 $9.59 $8.95 $8.98 $8.98 116,831
2016-06-20 $9.21 $10.37 $9.02 $9.10 $9.10 340,177
2016-06-17 $9.22 $9.46 $8.99 $9.05 $9.05 125,686
2016-06-16 $9.04 $9.33 $8.90 $9.26 $9.26 55,355
2016-06-15 $9.21 $9.53 $8.92 $9.10 $9.10 117,623
2016-06-14 $8.94 $9.26 $8.89 $9.16 $9.16 136,649
2016-06-13 $9.24 $9.52 $8.90 $9.05 $9.05 137,007
2016-06-10 $9.00 $9.99 $8.99 $9.34 $9.34 215,077
2016-06-09 $10.20 $10.52 $9.14 $9.17 $9.17 160,892
2016-06-08 $10.83 $10.85 $10.24 $10.28 $10.28 82,690
2016-06-07 $10.95 $11.05 $10.80 $10.89 $10.89 78,322
2016-06-06 $11.48 $11.59 $10.86 $11.03 $11.03 270,639
2016-06-03 $11.00 $11.21 $10.71 $11.12 $11.12 219,982
2016-06-02 $10.24 $11.25 $10.07 $11.06 $11.06 186,862
2016-06-01 $10.29 $10.37 $10.00 $10.20 $10.20 156,126
2016-05-31 $9.81 $10.36 $9.80 $10.29 $10.29 130,726
2016-05-27 $10.05 $10.07 $9.75 $9.85 $9.85 88,220
2016-05-26 $10.48 $10.48 $9.88 $10.00 $10.00 164,005
2016-05-25 $10.55 $10.68 $10.12 $10.27 $10.27 77,080
2016-05-24 $10.63 $10.65 $10.37 $10.43 $10.43 162,502
2016-05-23 $10.19 $10.78 $10.16 $10.55 $10.55 330,472
2016-05-20 $9.66 $10.19 $9.44 $10.11 $10.11 83,263
2016-05-19 $9.39 $9.76 $9.04 $9.55 $9.55 177,249
2016-05-18 $9.00 $9.48 $8.84 $9.32 $9.32 71,990
2016-05-17 $9.04 $9.40 $9.00 $9.04 $9.04 56,392
2016-05-16 $8.57 $9.24 $8.41 $9.22 $9.22 70,246
2016-05-13 $8.19 $8.60 $8.11 $8.40 $8.40 54,258
2016-05-12 $8.83 $9.31 $8.16 $8.25 $8.25 192,340
2016-05-11 $9.82 $9.82 $8.83 $8.85 $8.85 67,342
2016-05-10 $9.59 $9.95 $9.48 $9.87 $9.87 77,125
2016-05-09 $8.76 $9.66 $8.57 $9.53 $9.53 86,678
2016-05-06 $8.66 $8.82 $8.30 $8.69 $8.69 124,155
2016-05-05 $9.13 $9.13 $8.69 $8.75 $8.75 130,842
2016-05-04 $9.70 $9.70 $9.10 $9.15 $9.15 105,373
2016-05-03 $9.85 $9.99 $9.51 $9.71 $9.71 157,363
2016-05-02 $9.81 $9.82 $9.37 $9.77 $9.77 67,436
2016-04-29 $9.35 $9.83 $9.09 $9.69 $9.69 177,694
2016-04-28 $9.24 $9.76 $9.16 $9.45 $9.45 83,856
2016-04-27 $9.45 $9.70 $9.24 $9.42 $9.42 71,519
2016-04-26 $9.82 $10.00 $9.23 $9.45 $9.45 145,646
2016-04-25 $10.25 $10.51 $9.79 $9.84 $9.84 112,299
2016-04-22 $9.31 $10.75 $9.31 $10.38 $10.38 214,691
2016-04-21 $8.82 $9.53 $8.63 $9.44 $9.44 158,250
2016-04-20 $9.26 $9.50 $8.82 $8.92 $8.92 168,051
2016-04-19 $9.50 $9.68 $9.00 $9.19 $9.19 139,394
2016-04-18 $9.59 $9.77 $9.24 $9.31 $9.31 101,446
2016-04-15 $9.50 $9.79 $9.34 $9.63 $9.63 141,451
2016-04-14 $9.43 $9.68 $9.40 $9.48 $9.48 50,593
2016-04-13 $9.16 $9.62 $9.02 $9.41 $9.41 112,251
2016-04-12 $9.28 $9.42 $8.95 $9.11 $9.11 104,904
2016-04-11 $9.95 $10.28 $9.25 $9.29 $9.29 94,488
2016-04-08 $10.11 $10.57 $9.69 $9.82 $9.82 148,426
2016-04-07 $9.70 $10.30 $9.70 $9.99 $9.99 308,020
2016-04-06 $8.93 $9.62 $8.93 $9.48 $9.48 172,026
2016-04-05 $8.62 $9.09 $8.42 $8.85 $8.85 153,247
2016-04-04 $8.35 $9.10 $8.35 $8.62 $8.62 245,487
2016-04-01 $8.11 $8.42 $8.02 $8.30 $8.30 124,117
2016-03-31 $7.81 $8.24 $7.81 $8.13 $8.13 274,836
2016-03-30 $8.21 $8.49 $7.65 $7.74 $7.74 321,921
2016-03-29 $7.86 $8.08 $7.50 $7.99 $7.99 165,162
2016-03-28 $7.97 $8.11 $7.66 $7.80 $7.80 123,793
2016-03-24 $7.77 $8.01 $7.45 $7.92 $7.92 142,483
2016-03-23 $8.45 $8.61 $7.70 $7.76 $7.76 211,448
2016-03-22 $7.87 $8.45 $7.87 $8.40 $8.40 168,047
2016-03-21 $7.48 $8.35 $7.48 $7.82 $7.82 154,884
2016-03-18 $7.51 $7.79 $7.41 $7.61 $7.61 107,697
2016-03-17 $7.90 $8.06 $7.46 $7.53 $7.53 165,530
2016-03-16 $7.86 $8.08 $7.83 $7.91 $7.91 134,550
2016-03-15 $8.06 $8.11 $7.71 $7.87 $7.87 236,979
2016-03-14 $8.18 $8.35 $7.84 $8.13 $8.13 295,281
2016-03-11 $7.76 $8.52 $7.66 $8.23 $8.23 303,666
2016-03-10 $8.34 $8.49 $7.55 $7.76 $7.76 221,549
2016-03-09 $8.94 $8.94 $8.10 $8.34 $8.34 313,983
2016-03-08 $9.09 $9.73 $8.70 $8.92 $8.92 329,147
2016-03-07 $8.20 $9.49 $8.20 $9.06 $9.06 297,683
2016-03-04 $8.31 $8.55 $7.90 $8.24 $8.24 176,006
2016-03-03 $8.44 $8.96 $8.25 $8.33 $8.33 137,281
2016-03-02 $7.43 $8.55 $7.43 $8.38 $8.38 132,331
2016-03-01 $7.25 $7.47 $7.12 $7.45 $7.45 145,203
2016-02-29 $7.90 $7.90 $7.06 $7.19 $7.19 128,634
2016-02-26 $7.74 $8.10 $7.30 $7.82 $7.82 163,673
2016-02-25 $7.51 $7.98 $7.50 $7.67 $7.67 368,252
2016-02-24 $7.48 $7.48 $7.01 $7.38 $7.38 156,992
2016-02-23 $8.39 $8.46 $7.54 $7.63 $7.63 100,102
2016-02-22 $8.31 $8.55 $8.14 $8.39 $8.39 95,933
2016-02-19 $8.18 $8.38 $7.90 $8.22 $8.22 98,795
2016-02-18 $8.55 $8.75 $8.04 $8.27 $8.27 137,063
2016-02-17 $8.38 $9.15 $8.38 $8.53 $8.53 279,167
2016-02-16 $7.95 $8.73 $7.95 $8.34 $8.34 283,060
2016-02-12 $7.48 $8.15 $7.44 $7.85 $7.85 177,005
2016-02-11 $6.94 $7.68 $6.64 $7.50 $7.50 144,247
2016-02-10 $6.60 $7.36 $6.60 $7.05 $7.05 149,670
2016-02-09 $7.06 $7.20 $6.19 $6.52 $6.52 608,546
2016-02-08 $7.13 $7.16 $6.75 $7.15 $7.15 246,507
2016-02-05 $7.57 $7.68 $7.07 $7.12 $7.12 125,994
2016-02-04 $7.35 $7.90 $7.13 $7.55 $7.55 314,944
2016-02-03 $8.00 $8.10 $7.01 $7.40 $7.40 301,785
2016-02-02 $7.48 $8.10 $7.39 $7.93 $7.93 385,443
2016-02-01 $7.09 $7.43 $6.96 $7.39 $7.39 326,118
2016-01-29 $7.19 $7.56 $6.90 $7.07 $7.07 238,186
2016-01-28 $7.78 $7.81 $7.13 $7.23 $7.23 352,155
2016-01-27 $8.38 $8.41 $7.72 $7.76 $7.76 263,424
2016-01-26 $8.46 $8.99 $8.21 $8.34 $8.34 168,870
2016-01-25 $8.72 $9.28 $8.46 $8.50 $8.50 180,213
2016-01-22 $8.10 $8.83 $8.10 $8.81 $8.81 157,837
2016-01-21 $8.05 $8.19 $7.70 $8.02 $8.02 218,346
2016-01-20 $7.58 $8.63 $7.31 $8.05 $8.05 486,173
2016-01-19 $7.83 $8.08 $7.45 $7.62 $7.62 297,820
2016-01-15 $7.52 $7.96 $7.35 $7.66 $7.66 414,106
2016-01-14 $7.13 $8.33 $6.75 $7.55 $7.55 673,181
2016-01-13 $8.45 $8.82 $7.14 $7.18 $7.18 546,867
2016-01-12 $9.51 $9.73 $7.81 $8.51 $8.51 774,794
2016-01-11 $10.61 $10.63 $9.05 $9.42 $9.42 820,495
2016-01-08 $10.75 $10.88 $10.22 $10.53 $10.53 544,652
2016-01-07 $11.34 $11.82 $10.17 $10.65 $10.65 825,793
2016-01-06 $12.15 $12.38 $11.64 $11.68 $11.68 811,161
2016-01-05 $11.85 $12.85 $11.53 $12.29 $12.29 551,571
2016-01-04 $12.04 $12.04 $11.33 $11.82 $11.82 342,000
2015-12-31 $12.12 $12.28 $11.75 $12.06 $12.06 169,607
2015-12-30 $11.36 $12.35 $11.20 $12.18 $12.18 280,823
2015-12-29 $10.75 $11.47 $10.54 $11.35 $11.35 205,193
2015-12-28 $11.00 $11.13 $10.57 $10.62 $10.62 280,270
2015-12-24 $10.87 $11.40 $10.87 $11.00 $11.00 277,225
2015-12-23 $10.34 $12.20 $10.05 $11.03 $11.03 3,013,411
2015-12-22 $9.99 $10.24 $9.76 $10.06 $10.06 149,386
2015-12-21 $9.56 $10.02 $9.03 $9.90 $9.90 93,470
2015-12-18 $8.85 $9.56 $8.75 $9.49 $9.49 123,333
2015-12-17 $9.16 $9.16 $8.62 $8.86 $8.86 161,154
2015-12-16 $8.95 $9.34 $8.68 $9.15 $9.15 147,487
2015-12-15 $9.06 $9.18 $8.27 $8.88 $8.88 329,364
2015-12-14 $9.63 $9.65 $8.61 $9.05 $9.05 266,571
2015-12-11 $9.91 $9.94 $9.52 $9.71 $9.71 192,505
2015-12-10 $9.81 $10.03 $9.62 $10.00 $10.00 167,598
2015-12-09 $9.95 $10.02 $9.61 $9.87 $9.87 130,166
2015-12-08 $10.06 $10.12 $9.79 $9.95 $9.95 94,265
2015-12-07 $10.65 $10.65 $9.67 $10.07 $10.07 197,717
2015-12-04 $10.30 $10.66 $9.86 $10.59 $10.59 247,061
2015-12-03 $9.88 $10.70 $9.88 $10.30 $10.30 509,801
2015-12-02 $9.34 $10.15 $9.33 $9.91 $9.91 631,718
2015-12-01 $9.28 $9.49 $9.05 $9.39 $9.39 381,887
2015-11-30 $9.15 $9.38 $8.75 $9.04 $9.04 243,831
2015-11-27 $8.95 $9.16 $8.77 $9.10 $9.10 74,589
2015-11-25 $8.89 $9.11 $8.75 $8.92 $8.92 259,608
2015-11-24 $8.98 $9.22 $8.75 $8.92 $8.92 155,084
2015-11-23 $8.97 $9.28 $8.60 $9.01 $9.01 106,494
2015-11-20 $8.77 $8.98 $8.44 $8.96 $8.96 104,072
2015-11-19 $9.03 $9.20 $8.49 $8.80 $8.80 261,693
2015-11-18 $9.40 $9.40 $9.02 $9.11 $9.11 632,521
2015-11-17 $9.60 $10.40 $9.53 $9.89 $9.89 177,760
2015-11-16 $10.62 $10.89 $9.11 $9.52 $9.52 151,882
2015-11-13 $10.50 $11.30 $10.50 $10.87 $10.87 94,082
2015-11-12 $11.10 $11.45 $10.56 $10.64 $10.64 160,044
2015-11-11 $11.21 $11.52 $10.96 $11.06 $11.06 124,802
2015-11-10 $11.02 $11.52 $10.89 $11.33 $11.33 171,582
2015-11-09 $11.70 $11.71 $10.94 $11.01 $11.01 115,059
2015-11-06 $13.01 $13.11 $11.32 $11.67 $11.67 238,313
2015-11-05 $12.85 $14.78 $11.98 $13.12 $13.12 457,464
2015-11-04 $11.20 $11.61 $11.11 $11.59 $11.59 144,227
2015-11-03 $11.13 $11.68 $10.95 $11.12 $11.12 170,150
2015-11-02 $10.56 $11.60 $10.56 $11.24 $11.24 228,833
2015-10-30 $10.50 $11.23 $10.50 $10.66 $10.66 86,475
2015-10-29 $10.40 $10.75 $10.36 $10.51 $10.51 151,995
2015-10-28 $10.44 $10.73 $10.32 $10.49 $10.49 81,732
2015-10-27 $10.00 $10.89 $9.85 $10.51 $10.51 266,999
2015-10-26 $9.62 $10.17 $9.25 $10.10 $10.10 141,207
2015-10-23 $9.57 $10.51 $9.48 $9.71 $9.71 201,387
2015-10-22 $9.00 $9.67 $8.74 $9.52 $9.52 174,771
2015-10-21 $9.49 $9.88 $8.71 $9.13 $9.13 371,561
2015-10-20 $8.50 $9.79 $8.40 $9.49 $9.49 555,258
2015-10-19 $7.33 $8.72 $7.12 $8.20 $8.20 1,132,467
2015-10-16 $7.58 $7.60 $7.15 $7.28 $7.28 152,327
2015-10-15 $7.53 $7.83 $7.07 $7.53 $7.53 520,698
2015-10-14 $7.95 $8.33 $7.32 $7.53 $7.53 270,367
2015-10-13 $7.75 $8.48 $7.25 $7.96 $7.96 391,619
2015-10-12 $8.05 $8.42 $7.13 $7.59 $7.59 368,819
2015-10-09 $8.29 $8.29 $7.86 $8.01 $8.01 130,042
2015-10-08 $8.73 $8.73 $8.01 $8.21 $8.21 141,779
2015-10-07 $8.96 $9.48 $8.41 $8.71 $8.71 134,503
2015-10-06 $8.98 $9.90 $8.38 $8.92 $8.92 464,039
2015-10-05 $9.32 $9.55 $8.78 $8.83 $8.83 344,735
2015-10-02 $9.73 $9.99 $8.90 $9.31 $9.31 157,758
2015-10-01 $11.95 $12.19 $9.51 $10.22 $10.22 466,083
2015-09-30 $11.80 $12.57 $11.50 $11.97 $11.97 194,273
2015-09-29 $11.71 $12.05 $11.41 $11.71 $11.71 205,109
2015-09-28 $11.41 $11.92 $11.41 $11.67 $11.67 610,239
2015-09-25 $12.52 $12.75 $11.13 $11.54 $11.54 168,377
2015-09-24 $11.63 $12.45 $11.54 $12.14 $12.14 93,035
2015-09-23 $11.79 $12.14 $11.50 $11.80 $11.80 61,236
2015-09-22 $11.58 $12.39 $11.15 $11.70 $11.70 125,227
2015-09-21 $12.67 $12.92 $11.50 $11.77 $11.77 70,557
2015-09-18 $12.99 $13.39 $12.01 $12.57 $12.57 87,052
2015-09-17 $12.58 $13.47 $12.48 $13.05 $13.05 74,322
2015-09-16 $12.60 $12.99 $12.34 $12.65 $12.65 56,900
2015-09-15 $11.62 $12.84 $11.42 $12.65 $12.65 156,386
2015-09-14 $11.31 $11.71 $11.03 $11.67 $11.67 236,685
2015-09-11 $11.27 $11.41 $10.96 $11.33 $11.33 104,584
2015-09-10 $11.24 $11.45 $10.78 $11.31 $11.31 71,828
2015-09-09 $11.48 $11.50 $11.03 $11.24 $11.24 95,533
2015-09-08 $11.38 $11.38 $10.99 $11.21 $11.21 38,335
2015-09-04 $11.03 $11.24 $10.75 $11.13 $11.13 84,640
2015-09-03 $11.66 $11.66 $10.88 $11.30 $11.30 68,572
2015-09-02 $11.53 $11.62 $10.71 $11.55 $11.55 51,960
2015-09-01 $10.64 $11.84 $10.64 $11.30 $11.30 167,547
2015-08-31 $11.65 $11.77 $10.56 $10.96 $10.96 149,485
2015-08-28 $11.16 $11.92 $11.10 $11.66 $11.66 132,277
2015-08-27 $11.66 $12.13 $11.17 $11.28 $11.28 86,664
2015-08-26 $11.45 $12.04 $11.02 $11.45 $11.45 216,254
2015-08-25 $11.30 $12.26 $11.30 $11.45 $11.45 154,931
2015-08-24 $11.63 $12.20 $10.01 $11.10 $11.10 252,161
2015-08-21 $13.35 $14.65 $12.48 $12.53 $12.53 371,940
2015-08-20 $14.65 $15.32 $14.57 $14.77 $14.77 87,656
2015-08-19 $15.33 $15.65 $14.75 $14.76 $14.76 96,106

Adaptimmune Therapeutics Plc (ADAP) News Headlines

Recent Adaptimmune Therapeutics Plc (ADAP) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.