Altimmune Inc (ALT) Exchange: NASDAQ

Data as of March 28, 2024

$10.18 ($1.29) 14.51%

Altimmune Inc - Daily Information
Click for more stock information on Altimmune Inc.
Daily Information Data
Date March 28, 2024
Open $9.06
Previous Close $10.18
High $10.50
Low $8.84
Adjusted Open $9.06
Previous Adjusted Close $10.18
Adjusted High $10.50
Adjusted Low $8.84

About Altimmune Inc (ALT)

Altimmune is a clinical stage biopharmaceutical company focused on developing treatments for obesity and liver diseases. Altimmune’s pipeline includes next generation peptide therapeutics for obesity, NASH (pemvidutide), and chronic hepatitis B (HepTcell™).

Historical Stock Data for Altimmune Inc (ALT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $9.06 $10.50 $8.84 $10.18 $10.18 8,471,355
2024-03-27 $9.32 $9.68 $7.92 $8.89 $8.89 11,144,808
2024-03-26 $8.82 $9.10 $8.61 $8.65 $8.65 2,958,567
2024-03-25 $9.12 $9.28 $8.51 $8.53 $8.53 2,275,619
2024-03-22 $8.97 $9.33 $8.90 $9.08 $9.08 1,709,266
2024-03-21 $9.40 $9.68 $9.03 $9.11 $9.11 2,747,448
2024-03-20 $8.71 $9.36 $8.49 $9.34 $9.34 2,976,510
2024-03-19 $9.00 $9.14 $8.59 $8.74 $8.74 2,867,807
2024-03-18 $9.73 $9.77 $9.04 $9.08 $9.08 4,035,083
2024-03-15 $10.23 $10.40 $9.75 $9.86 $9.86 14,944,835
2024-03-14 $10.85 $11.07 $9.78 $10.03 $10.03 3,253,234
2024-03-13 $10.90 $11.50 $10.64 $10.91 $10.91 3,567,297
2024-03-12 $9.90 $11.03 $9.76 $10.87 $10.87 4,529,127
2024-03-11 $10.30 $10.44 $9.75 $9.87 $9.87 3,053,298
2024-03-08 $10.14 $10.52 $10.02 $10.39 $10.39 3,033,873
2024-03-07 $10.63 $10.86 $9.63 $10.03 $10.03 6,202,713
2024-03-06 $11.45 $11.77 $11.05 $11.39 $11.39 3,146,235
2024-03-05 $10.78 $11.30 $10.38 $11.24 $11.24 4,124,005
2024-03-04 $12.34 $12.35 $10.99 $11.05 $11.05 4,922,266
2024-03-01 $12.16 $12.68 $11.92 $12.09 $12.09 4,497,804
2024-02-29 $13.59 $14.05 $12.03 $12.10 $12.10 7,741,814
2024-02-28 $13.77 $14.84 $12.62 $13.28 $13.28 11,438,686
2024-02-27 $11.68 $14.50 $11.39 $13.81 $13.81 19,083,035
2024-02-26 $10.45 $11.97 $10.09 $11.32 $11.32 17,659,301
2024-02-23 $8.79 $9.42 $8.77 $9.20 $9.20 2,934,634
2024-02-22 $8.22 $8.93 $8.07 $8.87 $8.87 3,135,535
2024-02-21 $8.34 $8.41 $8.03 $8.22 $8.22 2,563,791
2024-02-20 $8.53 $8.85 $8.32 $8.40 $8.40 2,755,666
2024-02-16 $8.85 $9.00 $8.59 $8.76 $8.76 3,627,482
2024-02-15 $8.95 $9.61 $8.85 $8.95 $8.95 4,048,231
2024-02-14 $8.81 $9.33 $8.46 $9.01 $9.01 5,535,123
2024-02-13 $9.88 $9.93 $8.02 $8.46 $8.46 13,950,365
2024-02-12 $10.44 $10.60 $10.07 $10.40 $10.40 3,373,192
2024-02-09 $9.87 $10.86 $9.78 $10.44 $10.44 5,812,096
2024-02-08 $10.28 $10.48 $9.55 $9.69 $9.69 4,226,033
2024-02-07 $10.36 $10.56 $10.03 $10.35 $10.35 2,982,752
2024-02-06 $9.30 $10.91 $9.24 $10.64 $10.64 6,242,808
2024-02-05 $9.20 $9.50 $8.98 $9.39 $9.39 2,530,266
2024-02-02 $9.61 $9.95 $9.26 $9.32 $9.32 3,948,491
2024-02-01 $9.45 $10.10 $9.39 $9.88 $9.88 2,635,155
2024-01-31 $9.79 $10.08 $9.35 $9.44 $9.44 4,322,067
2024-01-30 $9.88 $10.06 $9.51 $9.80 $9.80 2,628,826
2024-01-29 $9.21 $10.15 $8.81 $10.13 $10.13 4,101,306
2024-01-26 $9.40 $9.64 $9.21 $9.33 $9.33 2,915,533
2024-01-25 $9.42 $9.76 $9.08 $9.28 $9.28 4,184,593
2024-01-24 $9.96 $9.99 $9.33 $9.35 $9.35 5,209,883
2024-01-23 $9.96 $10.56 $9.87 $10.02 $10.02 4,663,929
2024-01-22 $9.18 $10.12 $8.95 $10.04 $10.04 6,463,478
2024-01-19 $10.80 $10.81 $8.66 $9.25 $9.25 10,766,671
2024-01-18 $11.20 $11.25 $10.34 $10.79 $10.79 6,543,198
2024-01-17 $10.56 $11.42 $10.22 $11.17 $11.17 6,499,906
2024-01-16 $12.00 $12.07 $10.54 $10.80 $10.80 8,471,920
2024-01-12 $11.44 $12.54 $11.29 $12.00 $12.00 10,345,640
2024-01-11 $11.25 $11.76 $10.95 $11.49 $11.49 5,682,400
2024-01-10 $11.96 $13.00 $11.12 $11.29 $11.29 10,663,971
2024-01-09 $11.34 $12.06 $10.81 $11.72 $11.72 7,747,019
2024-01-08 $11.05 $11.80 $10.66 $11.39 $11.39 8,209,406
2024-01-05 $11.62 $12.10 $11.11 $11.19 $11.19 10,471,444
2024-01-04 $9.93 $11.80 $9.75 $11.69 $11.69 10,651,563
2024-01-03 $10.00 $10.40 $9.45 $9.93 $9.93 10,149,003
2024-01-02 $11.13 $11.20 $10.40 $10.52 $10.52 8,295,724
2023-12-29 $11.62 $11.88 $10.67 $11.25 $11.25 9,190,220
2023-12-28 $11.31 $12.51 $10.91 $11.62 $11.62 15,064,479
2023-12-27 $11.55 $12.13 $10.43 $11.35 $11.35 15,468,707
2023-12-26 $9.54 $11.07 $9.51 $10.97 $10.97 15,405,933
2023-12-22 $8.00 $9.42 $7.92 $9.27 $9.27 15,023,868
2023-12-21 $8.24 $8.42 $7.40 $7.89 $7.89 8,985,076
2023-12-20 $8.03 $8.58 $7.77 $7.98 $7.98 9,826,837
2023-12-19 $8.35 $8.80 $7.84 $8.16 $8.16 13,162,282
2023-12-18 $7.64 $8.33 $7.31 $8.30 $8.30 15,044,425
2023-12-15 $6.98 $7.87 $6.81 $7.67 $7.67 14,673,754
2023-12-14 $6.53 $7.15 $6.34 $7.00 $7.00 11,979,042
2023-12-13 $5.95 $6.53 $5.56 $6.52 $6.52 14,436,182
2023-12-12 $5.13 $5.98 $4.71 $5.94 $5.94 15,146,979
2023-12-11 $6.72 $6.82 $5.12 $5.20 $5.20 22,073,621
2023-12-08 $6.51 $7.41 $6.37 $6.48 $6.48 28,143,018
2023-12-07 $6.86 $8.63 $6.36 $6.58 $6.58 57,736,859
2023-12-06 $5.71 $7.62 $5.53 $6.88 $6.88 54,589,528
2023-12-05 $4.55 $5.20 $4.29 $5.17 $5.17 19,481,991
2023-12-04 $4.10 $5.37 $4.06 $4.63 $4.63 52,958,550
2023-12-01 $5.74 $5.87 $3.52 $3.57 $3.57 101,190,426
2023-11-30 $3.17 $3.35 $3.16 $3.16 $3.16 5,907,749
2023-11-29 $3.11 $3.39 $3.11 $3.13 $3.13 1,646,355
2023-11-28 $3.02 $3.13 $2.89 $3.11 $3.11 1,399,043
2023-11-27 $2.83 $3.06 $2.76 $3.06 $3.06 2,680,605
2023-11-24 $2.50 $2.84 $2.50 $2.81 $2.81 1,338,707
2023-11-22 $2.57 $2.61 $2.48 $2.56 $2.56 746,383
2023-11-21 $2.60 $2.69 $2.54 $2.54 $2.54 650,559
2023-11-20 $2.42 $2.66 $2.41 $2.63 $2.63 1,283,254
2023-11-17 $2.40 $2.46 $2.38 $2.44 $2.44 632,972
2023-11-16 $2.48 $2.49 $2.34 $2.36 $2.36 779,554
2023-11-15 $2.42 $2.61 $2.38 $2.44 $2.44 1,042,053
2023-11-14 $2.34 $2.59 $2.34 $2.41 $2.41 2,078,658
2023-11-13 $2.50 $2.50 $2.32 $2.44 $2.44 2,019,768
2023-11-10 $2.51 $2.51 $2.37 $2.50 $2.50 777,044
2023-11-09 $2.71 $2.76 $2.43 $2.45 $2.45 1,242,424
2023-11-08 $2.69 $2.86 $2.66 $2.70 $2.70 1,374,609
2023-11-07 $2.76 $2.76 $2.50 $2.70 $2.70 1,635,535
2023-11-06 $2.70 $2.74 $2.62 $2.67 $2.67 997,873
2023-11-03 $2.57 $2.76 $2.57 $2.74 $2.74 1,196,044
2023-11-02 $2.47 $2.60 $2.44 $2.56 $2.56 1,028,061
2023-11-01 $2.42 $2.52 $2.39 $2.45 $2.45 1,109,792
2023-10-31 $2.37 $2.44 $2.33 $2.41 $2.41 923,863
2023-10-30 $2.33 $2.45 $2.33 $2.39 $2.39 1,043,998
2023-10-27 $2.29 $2.44 $2.24 $2.31 $2.31 1,032,841
2023-10-26 $2.65 $2.73 $2.31 $2.32 $2.32 6,369,650
2023-10-25 $2.41 $2.45 $2.32 $2.37 $2.37 895,566
2023-10-24 $2.18 $2.38 $2.15 $2.36 $2.36 1,312,634
2023-10-23 $2.18 $2.27 $2.09 $2.14 $2.14 993,218
2023-10-20 $2.33 $2.33 $2.15 $2.17 $2.17 1,197,544
2023-10-19 $2.51 $2.55 $2.33 $2.33 $2.33 1,211,844
2023-10-18 $2.65 $2.65 $2.51 $2.52 $2.52 897,678
2023-10-17 $2.75 $2.86 $2.63 $2.64 $2.64 964,002
2023-10-16 $2.68 $2.78 $2.58 $2.75 $2.75 991,198
2023-10-13 $2.66 $2.74 $2.59 $2.66 $2.66 798,573
2023-10-12 $2.86 $2.88 $2.59 $2.61 $2.61 1,511,844
2023-10-11 $2.73 $2.89 $2.71 $2.86 $2.86 1,973,104
2023-10-10 $2.52 $2.75 $2.52 $2.73 $2.73 1,160,753
2023-10-09 $2.50 $2.57 $2.38 $2.56 $2.56 1,105,346
2023-10-06 $2.58 $2.58 $2.44 $2.52 $2.52 886,580
2023-10-05 $2.52 $2.63 $2.48 $2.60 $2.60 723,426
2023-10-04 $2.45 $2.52 $2.39 $2.51 $2.51 632,392
2023-10-03 $2.55 $2.56 $2.43 $2.44 $2.44 919,843
2023-10-02 $2.64 $2.65 $2.50 $2.54 $2.54 1,235,194
2023-09-29 $2.50 $2.65 $2.50 $2.60 $2.60 984,938
2023-09-28 $2.50 $2.52 $2.42 $2.50 $2.50 745,321
2023-09-27 $2.53 $2.59 $2.51 $2.52 $2.52 604,258
2023-09-26 $2.51 $2.67 $2.49 $2.52 $2.52 825,129
2023-09-25 $2.55 $2.60 $2.46 $2.51 $2.51 577,462
2023-09-22 $2.57 $2.62 $2.51 $2.61 $2.61 665,456
2023-09-21 $2.68 $2.68 $2.56 $2.56 $2.56 687,077
2023-09-20 $2.87 $2.89 $2.70 $2.70 $2.70 746,409
2023-09-19 $2.76 $2.89 $2.66 $2.87 $2.87 1,102,259
2023-09-18 $2.92 $2.93 $2.68 $2.71 $2.71 2,043,633
2023-09-15 $2.79 $2.96 $2.73 $2.92 $2.92 1,983,696
2023-09-14 $2.68 $2.93 $2.65 $2.79 $2.79 2,117,166
2023-09-13 $2.64 $2.82 $2.59 $2.67 $2.67 1,906,340
2023-09-12 $2.45 $2.64 $2.43 $2.61 $2.61 1,450,956
2023-09-11 $2.46 $2.46 $2.41 $2.43 $2.43 403,641
2023-09-08 $2.45 $2.49 $2.41 $2.45 $2.45 607,073
2023-09-07 $2.47 $2.48 $2.42 $2.46 $2.46 790,534
2023-09-06 $2.51 $2.54 $2.40 $2.49 $2.49 836,265
2023-09-05 $2.65 $2.65 $2.51 $2.51 $2.51 584,297
2023-09-01 $2.54 $2.65 $2.54 $2.65 $2.65 918,532
2023-08-31 $2.48 $2.61 $2.48 $2.53 $2.53 765,667
2023-08-30 $2.48 $2.50 $2.39 $2.50 $2.50 654,203
2023-08-29 $2.40 $2.51 $2.37 $2.47 $2.47 747,389
2023-08-28 $2.41 $2.47 $2.34 $2.40 $2.40 1,050,621
2023-08-25 $2.46 $2.48 $2.39 $2.40 $2.40 697,933
2023-08-24 $2.56 $2.57 $2.44 $2.45 $2.45 678,831
2023-08-23 $2.58 $2.66 $2.54 $2.55 $2.55 607,145
2023-08-22 $2.57 $2.64 $2.50 $2.58 $2.58 786,147
2023-08-21 $2.67 $2.67 $2.55 $2.56 $2.56 914,117
2023-08-18 $2.69 $2.76 $2.63 $2.65 $2.65 697,304
2023-08-17 $2.74 $2.74 $2.65 $2.69 $2.69 786,862
2023-08-16 $2.80 $2.82 $2.67 $2.72 $2.72 1,156,951
2023-08-15 $2.98 $2.98 $2.80 $2.81 $2.81 1,316,088
2023-08-14 $3.01 $3.04 $2.85 $2.98 $2.98 1,152,058
2023-08-11 $3.05 $3.36 $3.00 $3.01 $3.01 2,170,714
2023-08-10 $3.06 $3.29 $2.91 $3.04 $3.04 2,252,358
2023-08-09 $3.03 $3.03 $2.89 $2.95 $2.95 1,975,069
2023-08-08 $3.05 $3.16 $2.99 $3.01 $3.01 1,532,139
2023-08-07 $3.16 $3.16 $3.01 $3.05 $3.05 867,937
2023-08-04 $3.17 $3.24 $3.11 $3.14 $3.14 852,198
2023-08-03 $3.05 $3.16 $3.04 $3.11 $3.11 927,447
2023-08-02 $3.15 $3.15 $3.00 $3.05 $3.05 1,006,017
2023-08-01 $3.35 $3.37 $3.15 $3.17 $3.17 1,235,516
2023-07-31 $3.30 $3.42 $3.25 $3.31 $3.31 1,192,336
2023-07-28 $3.03 $3.28 $3.03 $3.25 $3.25 1,973,714
2023-07-27 $3.06 $3.08 $2.98 $2.99 $2.99 961,364
2023-07-26 $3.01 $3.07 $2.95 $3.05 $3.05 1,112,727
2023-07-25 $3.07 $3.09 $2.99 $3.00 $3.00 1,307,836
2023-07-24 $3.18 $3.21 $3.04 $3.09 $3.09 1,178,288
2023-07-21 $3.23 $3.23 $3.09 $3.14 $3.14 1,171,208
2023-07-20 $3.19 $3.28 $3.16 $3.18 $3.18 879,569
2023-07-19 $3.19 $3.31 $3.17 $3.20 $3.20 1,355,324
2023-07-18 $3.16 $3.25 $3.11 $3.15 $3.15 1,162,574
2023-07-17 $3.32 $3.38 $3.16 $3.18 $3.18 1,277,384
2023-07-14 $3.36 $3.47 $3.27 $3.28 $3.28 1,081,247
2023-07-13 $3.37 $3.43 $3.30 $3.39 $3.39 2,270,630
2023-07-12 $3.43 $3.46 $3.31 $3.32 $3.32 1,162,644
2023-07-11 $3.42 $3.49 $3.33 $3.38 $3.38 1,096,758
2023-07-10 $3.31 $3.45 $3.28 $3.44 $3.44 1,391,255
2023-07-07 $3.34 $3.40 $3.28 $3.29 $3.29 851,056
2023-07-06 $3.42 $3.42 $3.20 $3.36 $3.36 1,878,988
2023-07-05 $3.48 $3.51 $3.36 $3.40 $3.40 1,386,019
2023-07-03 $3.57 $3.58 $3.41 $3.45 $3.45 671,117
2023-06-30 $3.60 $3.63 $3.47 $3.53 $3.53 1,285,306
2023-06-29 $3.58 $3.64 $3.49 $3.50 $3.50 1,614,027
2023-06-28 $3.73 $3.74 $3.52 $3.59 $3.59 2,121,732
2023-06-27 $3.45 $3.71 $3.32 $3.69 $3.69 4,067,632
2023-06-26 $3.92 $3.92 $3.45 $3.45 $3.45 3,305,910
2023-06-23 $4.18 $4.20 $3.89 $3.91 $3.91 8,847,190
2023-06-22 $4.20 $4.30 $4.16 $4.16 $4.16 1,285,245
2023-06-21 $4.05 $4.26 $3.98 $4.19 $4.19 2,755,728
2023-06-20 $4.04 $4.18 $4.01 $4.08 $4.08 1,854,486
2023-06-16 $4.09 $4.11 $3.98 $4.00 $4.00 13,917,173
2023-06-15 $4.08 $4.13 $4.00 $4.09 $4.09 1,593,836
2023-06-14 $4.05 $4.19 $3.98 $4.05 $4.05 2,451,435
2023-06-13 $3.99 $4.13 $3.98 $4.00 $4.00 1,690,888
2023-06-12 $4.04 $4.10 $3.89 $3.97 $3.97 2,351,353
2023-06-09 $4.10 $4.10 $3.97 $4.00 $4.00 1,226,052
2023-06-08 $4.05 $4.15 $4.02 $4.09 $4.09 1,569,742
2023-06-07 $4.17 $4.23 $4.07 $4.10 $4.10 1,196,413
2023-06-06 $4.27 $4.29 $4.13 $4.20 $4.20 1,175,982
2023-06-05 $4.27 $4.47 $4.24 $4.27 $4.27 1,404,298
2023-06-02 $4.21 $4.27 $4.10 $4.26 $4.26 1,391,214
2023-06-01 $4.06 $4.24 $3.97 $4.15 $4.15 1,827,045
2023-05-31 $4.03 $4.16 $3.98 $4.04 $4.04 2,160,104
2023-05-30 $4.15 $4.17 $3.98 $4.00 $4.00 1,428,419
2023-05-26 $4.21 $4.26 $4.06 $4.09 $4.09 1,109,154
2023-05-25 $4.35 $4.35 $4.18 $4.21 $4.21 1,295,685
2023-05-24 $4.44 $4.44 $4.21 $4.29 $4.29 1,306,568
2023-05-23 $4.46 $4.80 $4.38 $4.43 $4.43 1,583,576
2023-05-22 $4.55 $4.61 $4.42 $4.48 $4.48 1,274,972
2023-05-19 $4.45 $4.64 $4.44 $4.49 $4.49 1,106,820
2023-05-18 $4.63 $4.63 $4.29 $4.45 $4.45 1,828,719
2023-05-17 $4.66 $4.73 $4.54 $4.60 $4.60 1,202,375
2023-05-16 $4.86 $4.89 $4.65 $4.65 $4.65 1,456,953
2023-05-15 $5.15 $5.33 $4.81 $4.85 $4.85 1,892,098
2023-05-12 $5.39 $5.55 $5.00 $5.09 $5.09 1,521,123
2023-05-11 $5.00 $5.45 $5.00 $5.33 $5.33 1,742,447
2023-05-10 $4.97 $5.09 $4.78 $4.98 $4.98 1,298,815
2023-05-09 $4.91 $5.04 $4.79 $4.94 $4.94 922,405
2023-05-08 $4.95 $4.98 $4.79 $4.92 $4.92 946,664
2023-05-05 $4.98 $5.12 $4.91 $4.94 $4.94 1,006,299
2023-05-04 $4.93 $5.02 $4.73 $4.94 $4.94 997,273
2023-05-03 $4.73 $5.13 $4.66 $4.98 $4.98 1,478,770
2023-05-02 $4.88 $4.96 $4.73 $4.74 $4.74 1,280,726
2023-05-01 $5.10 $5.27 $4.89 $4.92 $4.92 959,880
2023-04-28 $5.09 $5.10 $4.93 $5.05 $5.05 1,069,468
2023-04-27 $5.28 $5.35 $4.94 $4.96 $4.96 1,406,991
2023-04-26 $5.24 $5.39 $5.09 $5.22 $5.22 1,408,185
2023-04-25 $5.51 $5.64 $5.16 $5.23 $5.23 998,051
2023-04-24 $5.75 $5.80 $5.30 $5.52 $5.52 1,264,230
2023-04-21 $5.73 $5.93 $5.55 $5.79 $5.79 1,280,640
2023-04-20 $5.90 $5.96 $5.60 $5.73 $5.73 1,655,166
2023-04-19 $5.64 $6.08 $5.48 $5.97 $5.97 2,882,502
2023-04-18 $5.49 $5.83 $5.42 $5.70 $5.70 2,429,659
2023-04-17 $4.91 $5.52 $4.87 $5.45 $5.45 3,504,729
2023-04-14 $4.77 $4.84 $4.48 $4.78 $4.78 2,066,757
2023-04-13 $4.11 $4.73 $4.07 $4.61 $4.61 2,985,423
2023-04-12 $4.18 $4.29 $4.10 $4.11 $4.11 1,211,310
2023-04-11 $3.96 $4.18 $3.94 $4.14 $4.14 2,138,377
2023-04-10 $4.00 $4.10 $3.86 $4.04 $4.04 1,960,441
2023-04-06 $3.85 $4.04 $3.82 $4.01 $4.01 1,642,644
2023-04-05 $4.12 $4.18 $3.84 $3.87 $3.87 2,181,715
2023-04-04 $4.40 $4.40 $4.06 $4.12 $4.12 2,010,484
2023-04-03 $4.19 $4.48 $4.19 $4.42 $4.42 2,205,629
2023-03-31 $4.21 $4.40 $4.07 $4.22 $4.22 4,137,084
2023-03-30 $4.43 $4.50 $4.17 $4.22 $4.22 2,538,573
2023-03-29 $4.45 $4.57 $4.23 $4.37 $4.37 2,257,690
2023-03-28 $4.84 $4.97 $4.40 $4.42 $4.42 2,175,042
2023-03-27 $4.46 $4.95 $4.43 $4.82 $4.82 3,319,613
2023-03-24 $4.23 $4.43 $4.17 $4.32 $4.32 3,669,171
2023-03-23 $4.25 $4.38 $4.14 $4.19 $4.19 2,963,204
2023-03-22 $4.99 $4.99 $4.16 $4.20 $4.20 9,424,406
2023-03-21 $6.85 $6.94 $4.79 $4.95 $4.95 20,832,356
2023-03-20 $11.08 $11.10 $10.62 $10.92 $10.92 2,234,899
2023-03-17 $10.96 $11.27 $10.63 $11.01 $11.01 2,342,296
2023-03-16 $10.85 $11.06 $10.72 $10.96 $10.96 896,218
2023-03-15 $11.00 $11.06 $10.57 $10.93 $10.93 978,004
2023-03-14 $10.94 $11.65 $10.88 $11.09 $11.09 1,349,635
2023-03-13 $10.37 $10.79 $10.10 $10.78 $10.78 1,388,057
2023-03-10 $11.38 $11.38 $10.16 $10.37 $10.37 1,765,835
2023-03-09 $11.08 $11.79 $10.95 $11.37 $11.37 1,411,230
2023-03-08 $10.73 $11.07 $10.53 $11.05 $11.05 1,140,613
2023-03-07 $11.59 $11.65 $10.73 $10.75 $10.75 984,468
2023-03-06 $11.46 $11.70 $11.12 $11.65 $11.65 1,721,544
2023-03-03 $11.72 $11.89 $11.37 $11.59 $11.59 1,008,549
2023-03-02 $12.00 $12.15 $11.55 $11.56 $11.56 787,031
2023-03-01 $12.33 $12.38 $11.79 $12.05 $12.05 1,056,661
2023-02-28 $12.00 $12.70 $11.62 $12.59 $12.59 968,850
2023-02-27 $12.06 $12.15 $11.76 $11.83 $11.83 720,079
2023-02-24 $11.79 $12.05 $11.67 $11.98 $11.98 1,100,715
2023-02-23 $11.76 $11.99 $11.52 $11.85 $11.85 589,266
2023-02-22 $11.39 $11.76 $11.36 $11.67 $11.67 860,854
2023-02-21 $11.76 $11.85 $11.28 $11.33 $11.33 1,143,216
2023-02-17 $11.59 $12.16 $11.59 $11.96 $11.96 791,115
2023-02-16 $12.00 $12.01 $11.52 $11.61 $11.61 1,251,706
2023-02-15 $12.26 $12.28 $11.86 $11.99 $11.99 836,239
2023-02-14 $13.16 $13.51 $12.00 $12.38 $12.38 1,560,089
2023-02-13 $13.43 $13.57 $13.01 $13.21 $13.21 645,572
2023-02-10 $14.03 $14.06 $13.32 $13.43 $13.43 1,010,229
2023-02-09 $14.13 $14.28 $13.76 $14.03 $14.03 681,939
2023-02-08 $15.26 $15.30 $13.61 $13.85 $13.85 1,055,507
2023-02-07 $15.32 $15.56 $14.85 $15.17 $15.17 978,725
2023-02-06 $15.10 $15.94 $15.02 $15.23 $15.23 1,038,810
2023-02-03 $14.81 $15.95 $14.80 $15.16 $15.16 1,200,327
2023-02-02 $14.06 $15.17 $14.06 $15.04 $15.04 1,444,282
2023-02-01 $13.52 $14.06 $13.24 $13.78 $13.78 1,120,997
2023-01-31 $12.93 $13.76 $12.85 $13.64 $13.64 1,297,839
2023-01-30 $12.90 $13.07 $12.30 $12.88 $12.88 2,779,865
2023-01-27 $13.82 $14.29 $13.10 $13.23 $13.23 1,722,369
2023-01-26 $14.26 $14.34 $13.78 $13.91 $13.91 892,955
2023-01-25 $13.95 $14.13 $13.33 $14.03 $14.03 2,731,787
2023-01-24 $14.58 $15.06 $14.04 $14.16 $14.16 1,228,105
2023-01-23 $14.65 $14.82 $14.07 $14.57 $14.57 1,630,800
2023-01-20 $14.96 $15.07 $14.28 $14.35 $14.35 1,554,348
2023-01-19 $14.92 $15.06 $14.41 $14.96 $14.96 812,728
2023-01-18 $15.26 $15.95 $14.74 $14.98 $14.98 1,122,070
2023-01-17 $16.29 $16.35 $14.84 $14.96 $14.96 1,483,412
2023-01-13 $16.56 $17.17 $15.63 $16.29 $16.29 1,466,112
2023-01-12 $15.57 $16.84 $15.12 $16.83 $16.83 1,296,670
2023-01-11 $15.30 $15.70 $14.63 $15.57 $15.57 1,154,194
2023-01-10 $13.96 $15.37 $13.94 $15.30 $15.30 1,370,891
2023-01-09 $14.42 $14.73 $13.89 $13.97 $13.97 981,749
2023-01-06 $14.38 $14.59 $14.06 $14.29 $14.29 742,787
2023-01-05 $14.71 $14.81 $14.05 $14.34 $14.34 1,028,628
2023-01-04 $15.65 $15.81 $14.66 $14.81 $14.81 1,078,968
2023-01-03 $16.55 $16.76 $15.07 $15.63 $15.63 1,036,927
2022-12-30 $16.06 $16.72 $15.50 $16.45 $16.45 1,747,529
2022-12-29 $14.81 $16.16 $14.52 $16.06 $16.06 1,898,846
2022-12-28 $14.82 $15.23 $14.19 $14.74 $14.74 1,383,631
2022-12-27 $15.28 $15.58 $14.58 $14.82 $14.82 1,263,129
2022-12-23 $15.66 $15.77 $14.56 $15.33 $15.33 2,004,121
2022-12-22 $14.43 $15.66 $13.94 $15.66 $15.66 3,709,046
2022-12-21 $11.96 $14.72 $11.29 $14.69 $14.69 4,695,578
2022-12-20 $9.83 $11.91 $9.82 $11.90 $11.90 3,596,558
2022-12-19 $11.56 $11.75 $9.15 $10.26 $10.26 2,855,873
2022-12-16 $10.30 $11.55 $10.22 $11.48 $11.48 5,109,520
2022-12-15 $10.68 $10.83 $10.29 $10.47 $10.47 1,101,398
2022-12-14 $10.74 $11.16 $10.52 $10.78 $10.78 887,918
2022-12-13 $10.77 $10.92 $10.09 $10.80 $10.80 1,257,574
2022-12-12 $10.23 $10.75 $10.21 $10.57 $10.57 861,874
2022-12-09 $10.33 $10.60 $10.10 $10.10 $10.10 688,496
2022-12-08 $10.35 $10.73 $10.05 $10.35 $10.35 921,036
2022-12-07 $10.27 $10.44 $10.09 $10.23 $10.23 572,188
2022-12-06 $10.90 $11.15 $9.97 $10.30 $10.30 1,078,624
2022-12-05 $11.39 $11.70 $10.98 $11.06 $11.06 1,345,556
2022-12-02 $10.65 $11.33 $10.53 $11.28 $11.28 1,061,532
2022-12-01 $10.80 $10.86 $10.23 $10.79 $10.79 1,605,629
2022-11-30 $9.56 $10.09 $9.37 $9.95 $9.95 1,967,161
2022-11-29 $9.09 $9.51 $8.98 $9.46 $9.46 817,486
2022-11-28 $9.10 $9.47 $8.95 $9.05 $9.05 591,468
2022-11-25 $9.20 $9.29 $8.87 $9.09 $9.09 337,905
2022-11-23 $9.31 $9.90 $9.08 $9.26 $9.26 667,063
2022-11-22 $8.74 $9.33 $8.29 $9.31 $9.31 801,513
2022-11-21 $8.81 $8.95 $8.44 $8.74 $8.74 500,374
2022-11-18 $8.98 $9.24 $8.61 $8.84 $8.84 808,359
2022-11-17 $9.42 $9.42 $8.71 $8.79 $8.79 1,356,586
2022-11-16 $10.80 $10.84 $9.47 $9.54 $9.54 1,184,147
2022-11-15 $10.98 $11.10 $10.15 $10.92 $10.92 974,518
2022-11-14 $10.65 $11.13 $10.47 $10.59 $10.59 903,664
2022-11-11 $10.35 $11.38 $10.05 $10.69 $10.69 1,274,301
2022-11-10 $10.00 $10.78 $9.90 $10.58 $10.58 1,843,570
2022-11-09 $10.18 $10.37 $9.52 $9.69 $9.69 2,325,154
2022-11-08 $11.62 $11.62 $9.94 $10.39 $10.39 2,441,169
2022-11-07 $11.99 $12.12 $11.59 $11.65 $11.65 656,675
2022-11-04 $12.21 $12.38 $11.51 $11.84 $11.84 879,178
2022-11-03 $11.72 $12.22 $11.61 $12.07 $12.07 1,009,607
2022-11-02 $12.55 $12.66 $11.77 $11.84 $11.84 785,864
2022-11-01 $12.84 $13.29 $12.44 $12.51 $12.51 1,062,798
2022-10-31 $12.58 $12.99 $12.23 $12.54 $12.54 975,586
2022-10-28 $12.38 $12.79 $11.99 $12.77 $12.77 1,016,293
2022-10-27 $12.36 $12.75 $11.97 $12.39 $12.39 1,449,173
2022-10-26 $11.25 $12.69 $11.24 $12.28 $12.28 1,577,641
2022-10-25 $10.89 $11.63 $10.81 $11.33 $11.33 1,251,688
2022-10-24 $10.78 $10.96 $10.34 $10.83 $10.83 797,753
2022-10-21 $10.30 $10.83 $10.18 $10.73 $10.73 804,285
2022-10-20 $10.02 $10.42 $9.99 $10.29 $10.29 837,991
2022-10-19 $10.61 $10.84 $9.79 $9.94 $9.94 1,214,122
2022-10-18 $10.85 $11.02 $10.51 $10.65 $10.65 664,551
2022-10-17 $10.73 $10.75 $10.28 $10.70 $10.70 1,015,419
2022-10-14 $10.45 $10.76 $10.18 $10.40 $10.40 1,013,893
2022-10-13 $9.78 $10.60 $9.45 $10.36 $10.36 954,382
2022-10-12 $9.95 $10.01 $9.53 $9.98 $9.98 1,411,881
2022-10-11 $9.96 $10.72 $9.69 $10.00 $10.00 1,572,608
2022-10-10 $10.35 $10.41 $9.94 $9.98 $9.98 1,434,848
2022-10-07 $11.11 $11.26 $10.46 $10.46 $10.46 1,442,307
2022-10-06 $12.05 $12.08 $11.12 $11.28 $11.28 1,709,966
2022-10-05 $12.70 $12.97 $11.76 $12.00 $12.00 1,380,105
2022-10-04 $13.00 $13.18 $12.73 $13.00 $13.00 1,265,598
2022-10-03 $12.77 $13.05 $12.60 $12.83 $12.83 1,334,613
2022-09-30 $12.64 $13.41 $12.58 $12.77 $12.77 1,268,281
2022-09-29 $13.78 $13.79 $12.25 $12.62 $12.62 1,486,231
2022-09-28 $12.24 $14.16 $12.20 $13.85 $13.85 2,223,730
2022-09-27 $11.94 $12.40 $11.93 $12.23 $12.23 1,591,327
2022-09-26 $12.33 $12.76 $11.70 $11.73 $11.73 1,122,825
2022-09-23 $12.95 $12.97 $11.70 $12.37 $12.37 2,701,573
2022-09-22 $12.63 $13.50 $12.35 $13.35 $13.35 3,079,299
2022-09-21 $12.58 $13.55 $12.25 $12.69 $12.69 2,617,187
2022-09-20 $12.98 $13.36 $12.55 $12.60 $12.60 1,995,641
2022-09-19 $13.67 $13.67 $12.54 $12.82 $12.82 3,356,514
2022-09-16 $14.22 $14.22 $12.90 $13.67 $13.67 9,422,745
2022-09-15 $14.75 $16.13 $14.00 $14.39 $14.39 6,000,751
2022-09-14 $11.93 $16.60 $11.16 $14.87 $14.87 46,856,657
2022-09-13 $19.85 $21.62 $18.83 $20.38 $20.38 2,155,634
2022-09-12 $19.98 $21.14 $19.82 $20.46 $20.46 1,775,300
2022-09-09 $19.33 $20.94 $19.11 $19.98 $19.98 1,221,279
2022-09-08 $20.29 $20.91 $19.25 $19.33 $19.33 1,250,211
2022-09-07 $21.12 $22.32 $18.62 $20.24 $20.24 2,312,955
2022-09-06 $22.05 $22.32 $20.16 $21.12 $21.12 1,736,155
2022-09-02 $22.00 $23.49 $21.90 $22.41 $22.41 1,806,747
2022-09-01 $22.00 $22.35 $20.90 $21.83 $21.83 1,250,874
2022-08-31 $19.20 $22.32 $18.93 $22.08 $22.08 3,593,144
2022-08-30 $19.47 $19.70 $18.46 $18.94 $18.94 979,638
2022-08-29 $18.01 $19.71 $17.97 $19.40 $19.40 1,117,091
2022-08-26 $18.79 $18.79 $18.06 $18.45 $18.45 687,650
2022-08-25 $19.43 $19.46 $17.84 $18.79 $18.79 940,996
2022-08-24 $18.50 $19.62 $18.21 $19.29 $19.29 1,271,272
2022-08-23 $17.58 $18.60 $17.16 $18.43 $18.43 1,267,424
2022-08-22 $16.75 $18.10 $16.70 $17.70 $17.70 1,209,707
2022-08-19 $17.72 $17.81 $16.67 $17.16 $17.16 1,112,812
2022-08-18 $17.09 $18.16 $16.33 $18.10 $18.10 997,254
2022-08-17 $17.87 $19.00 $16.85 $17.19 $17.19 1,261,685
2022-08-16 $17.60 $19.04 $16.94 $17.66 $17.66 1,672,253
2022-08-15 $17.10 $18.00 $16.92 $17.54 $17.54 1,363,333
2022-08-12 $13.80 $18.55 $13.79 $17.36 $17.36 8,829,626
2022-08-11 $12.75 $13.79 $12.46 $13.77 $13.77 1,293,740
2022-08-10 $12.42 $13.29 $12.19 $12.86 $12.86 839,709
2022-08-09 $12.54 $13.06 $12.18 $12.33 $12.33 911,740
2022-08-08 $12.60 $13.90 $12.40 $12.54 $12.54 1,700,111
2022-08-05 $11.30 $12.54 $11.20 $12.40 $12.40 1,009,705
2022-08-04 $12.01 $12.27 $11.62 $11.70 $11.70 1,205,080
2022-08-03 $12.64 $13.15 $10.15 $11.51 $11.51 4,804,847
2022-08-02 $11.98 $12.50 $11.82 $12.37 $12.37 434,282
2022-08-01 $12.01 $13.03 $11.79 $12.10 $12.10 1,969,209
2022-07-29 $11.93 $12.07 $11.72 $12.01 $12.01 533,630
2022-07-28 $12.20 $12.20 $11.67 $11.93 $11.93 503,728
2022-07-27 $12.38 $12.41 $11.79 $12.19 $12.19 675,759
2022-07-26 $11.90 $12.67 $11.90 $12.26 $12.26 496,726
2022-07-25 $13.15 $13.23 $11.81 $12.29 $12.29 1,186,665
2022-07-22 $13.00 $13.44 $12.73 $13.08 $13.08 905,934
2022-07-21 $12.60 $13.18 $12.26 $13.12 $13.12 1,008,186
2022-07-20 $11.33 $12.62 $11.32 $12.46 $12.46 1,307,943
2022-07-19 $10.75 $11.34 $10.55 $11.25 $11.25 735,888
2022-07-18 $11.38 $12.40 $10.51 $10.67 $10.67 3,204,947
2022-07-15 $11.28 $11.48 $11.05 $11.33 $11.33 930,131
2022-07-14 $11.25 $11.72 $11.21 $11.30 $11.30 790,668
2022-07-13 $11.18 $11.58 $10.90 $11.42 $11.42 1,462,614
2022-07-12 $12.34 $12.38 $11.29 $11.35 $11.35 1,269,741
2022-07-11 $12.50 $12.50 $11.82 $12.35 $12.35 756,997
2022-07-08 $12.44 $13.17 $12.15 $12.67 $12.67 856,099
2022-07-07 $11.71 $12.84 $11.70 $12.67 $12.67 1,434,102
2022-07-06 $11.98 $12.58 $11.52 $11.74 $11.74 1,209,358
2022-07-05 $11.22 $12.37 $10.90 $12.20 $12.20 1,755,531
2022-07-01 $11.68 $12.01 $10.79 $11.26 $11.26 1,581,395
2022-06-30 $11.52 $11.95 $11.20 $11.70 $11.70 1,102,787
2022-06-29 $11.46 $12.01 $10.90 $11.77 $11.77 2,171,286
2022-06-28 $11.54 $11.73 $10.81 $11.64 $11.64 2,089,151
2022-06-27 $10.18 $12.03 $9.75 $11.75 $11.75 4,019,152
2022-06-24 $10.67 $11.00 $9.60 $10.29 $10.29 7,092,082
2022-06-23 $9.37 $10.65 $9.23 $10.60 $10.60 1,986,960
2022-06-22 $9.08 $9.60 $9.00 $9.44 $9.44 1,271,474
2022-06-21 $8.97 $9.77 $8.70 $9.32 $9.32 2,551,922
2022-06-17 $7.54 $9.10 $7.39 $9.02 $9.02 2,127,443
2022-06-16 $8.07 $8.48 $7.20 $7.34 $7.34 1,737,878
2022-06-15 $9.10 $9.13 $7.99 $8.32 $8.32 1,857,364
2022-06-14 $9.23 $9.27 $8.53 $9.12 $9.12 2,837,273
2022-06-13 $8.06 $9.49 $8.05 $9.23 $9.23 4,879,592
2022-06-10 $7.75 $8.82 $7.36 $8.55 $8.55 4,989,852
2022-06-09 $6.28 $8.45 $6.20 $7.91 $7.91 8,037,331
2022-06-08 $5.82 $6.47 $5.79 $6.37 $6.37 702,594
2022-06-07 $5.16 $5.93 $5.16 $5.84 $5.84 676,449
2022-06-06 $5.44 $5.49 $5.15 $5.25 $5.25 598,038
2022-06-03 $5.05 $5.64 $5.02 $5.44 $5.44 860,289
2022-06-02 $4.96 $5.11 $4.90 $5.03 $5.03 321,270
2022-06-01 $5.00 $5.24 $4.92 $4.92 $4.92 481,555
2022-05-31 $5.04 $5.29 $4.95 $5.06 $5.06 708,652
2022-05-27 $4.89 $5.17 $4.64 $5.03 $5.03 516,664
2022-05-26 $4.66 $4.96 $4.58 $4.86 $4.86 602,039
2022-05-25 $4.70 $4.72 $4.53 $4.62 $4.62 351,568
2022-05-24 $4.80 $4.84 $4.48 $4.72 $4.72 596,280
2022-05-23 $5.05 $5.05 $4.75 $4.85 $4.85 337,757
2022-05-20 $4.95 $5.07 $4.70 $5.02 $5.02 569,859
2022-05-19 $4.79 $5.00 $4.57 $4.82 $4.82 785,200
2022-05-18 $5.13 $5.35 $4.80 $4.84 $4.84 564,256
2022-05-17 $4.96 $5.30 $4.74 $5.29 $5.29 769,519
2022-05-16 $5.11 $5.17 $4.78 $4.81 $4.81 733,521
2022-05-13 $4.46 $5.36 $4.46 $5.16 $5.16 1,050,661
2022-05-12 $3.98 $4.39 $3.83 $4.28 $4.28 811,130
2022-05-11 $4.17 $4.17 $3.89 $3.94 $3.94 906,402
2022-05-10 $4.27 $4.47 $4.21 $4.27 $4.27 625,290
2022-05-09 $4.24 $4.34 $4.02 $4.15 $4.15 768,367
2022-05-06 $4.35 $4.43 $4.21 $4.33 $4.33 433,488
2022-05-05 $4.40 $4.61 $4.30 $4.38 $4.38 786,942
2022-05-04 $4.75 $4.75 $4.38 $4.67 $4.67 862,037
2022-05-03 $4.71 $4.81 $4.51 $4.75 $4.75 843,301
2022-05-02 $4.49 $4.90 $4.45 $4.72 $4.72 943,527
2022-04-29 $4.55 $4.70 $4.51 $4.52 $4.52 636,653
2022-04-28 $4.55 $4.70 $4.46 $4.59 $4.59 587,279
2022-04-27 $4.43 $4.67 $4.39 $4.52 $4.52 444,423
2022-04-26 $4.63 $4.71 $4.34 $4.44 $4.44 954,314
2022-04-25 $4.48 $4.78 $4.48 $4.69 $4.69 572,063
2022-04-22 $4.54 $4.65 $4.43 $4.54 $4.54 431,456
2022-04-21 $4.97 $4.97 $4.52 $4.55 $4.55 762,854
2022-04-20 $5.18 $5.20 $4.90 $4.90 $4.90 483,702
2022-04-19 $5.08 $5.32 $4.92 $5.16 $5.16 605,921
2022-04-18 $5.21 $5.33 $5.04 $5.08 $5.08 550,781
2022-04-14 $5.50 $5.58 $5.15 $5.23 $5.23 537,651
2022-04-13 $5.53 $5.71 $5.49 $5.50 $5.50 606,318
2022-04-12 $5.83 $5.87 $5.45 $5.51 $5.51 749,475
2022-04-11 $5.63 $6.05 $5.53 $5.74 $5.74 1,620,085
2022-04-08 $5.90 $5.93 $5.63 $5.68 $5.68 452,860
2022-04-07 $5.92 $6.13 $5.89 $5.91 $5.91 381,702
2022-04-06 $5.82 $6.11 $5.62 $5.96 $5.96 866,355
2022-04-05 $6.31 $6.41 $5.81 $5.85 $5.85 688,761
2022-04-04 $6.25 $6.44 $6.09 $6.33 $6.33 369,780
2022-04-01 $6.09 $6.38 $6.09 $6.22 $6.22 600,682
2022-03-31 $6.05 $6.28 $5.95 $6.09 $6.09 514,431
2022-03-30 $6.30 $6.46 $5.96 $6.05 $6.05 513,596
2022-03-29 $6.29 $6.49 $6.26 $6.33 $6.33 569,353
2022-03-28 $6.38 $6.50 $6.11 $6.21 $6.21 846,871
2022-03-25 $6.78 $6.80 $6.34 $6.39 $6.39 565,842
2022-03-24 $6.97 $6.98 $6.74 $6.78 $6.78 550,543
2022-03-23 $6.99 $7.10 $6.71 $6.87 $6.87 561,953
2022-03-22 $6.84 $7.06 $6.69 $6.99 $6.99 609,487
2022-03-21 $7.18 $7.24 $6.70 $6.84 $6.84 769,497
2022-03-18 $6.93 $7.45 $6.89 $7.21 $7.21 7,334,795
2022-03-17 $6.55 $7.13 $6.47 $7.05 $7.05 1,726,422
2022-03-16 $6.01 $6.58 $5.79 $6.57 $6.57 1,564,746
2022-03-15 $6.50 $6.65 $5.78 $5.90 $5.90 1,517,551
2022-03-14 $6.95 $7.08 $6.39 $6.43 $6.43 1,717,921
2022-03-11 $7.52 $7.65 $6.89 $6.96 $6.96 879,051
2022-03-10 $7.43 $7.54 $7.11 $7.48 $7.48 627,135
2022-03-09 $7.37 $7.56 $7.33 $7.50 $7.50 799,570
2022-03-08 $7.08 $7.53 $7.01 $7.18 $7.18 686,390
2022-03-07 $6.99 $7.36 $6.98 $7.09 $7.09 704,414
2022-03-04 $6.98 $7.33 $6.93 $6.93 $6.93 780,095
2022-03-03 $7.34 $7.34 $6.99 $7.04 $7.04 668,746
2022-03-02 $7.49 $7.59 $7.28 $7.33 $7.33 499,968
2022-03-01 $7.39 $7.64 $7.10 $7.29 $7.29 443,598
2022-02-28 $7.56 $7.70 $7.27 $7.41 $7.41 700,305
2022-02-25 $7.70 $7.74 $7.24 $7.61 $7.61 650,745
2022-02-24 $6.84 $7.66 $6.62 $7.65 $7.65 1,090,830
2022-02-23 $7.30 $7.45 $6.93 $6.99 $6.99 697,147
2022-02-22 $6.99 $7.39 $6.88 $7.22 $7.22 656,175
2022-02-18 $7.50 $7.54 $6.99 $7.06 $7.06 802,515
2022-02-17 $7.76 $7.85 $7.19 $7.50 $7.50 727,472
2022-02-16 $7.85 $8.02 $7.69 $7.92 $7.92 508,125
2022-02-15 $7.68 $7.97 $7.47 $7.94 $7.94 704,129
2022-02-14 $7.66 $7.69 $7.35 $7.49 $7.49 457,998
2022-02-11 $7.85 $8.09 $7.63 $7.68 $7.68 461,408
2022-02-10 $8.01 $8.52 $7.62 $7.78 $7.78 907,495
2022-02-09 $7.99 $8.34 $7.91 $8.24 $8.24 791,356
2022-02-08 $7.87 $7.98 $7.65 $7.87 $7.87 548,516
2022-02-07 $7.64 $8.03 $7.62 $7.92 $7.92 592,957
2022-02-04 $7.45 $7.84 $7.33 $7.66 $7.66 515,563
2022-02-03 $7.53 $7.69 $7.32 $7.47 $7.47 712,074
2022-02-02 $8.02 $8.04 $7.46 $7.53 $7.53 759,815
2022-02-01 $8.02 $8.26 $7.87 $7.98 $7.98 816,249
2022-01-31 $7.41 $8.10 $7.41 $8.07 $8.07 1,156,368
2022-01-28 $6.56 $7.26 $6.48 $7.20 $7.20 988,056
2022-01-27 $7.20 $7.28 $6.53 $6.53 $6.53 620,321
2022-01-26 $7.24 $7.76 $7.02 $7.10 $7.10 679,954
2022-01-25 $6.86 $7.32 $6.72 $7.24 $7.24 976,684
2022-01-24 $6.78 $7.05 $6.35 $7.05 $7.05 981,785
2022-01-21 $6.95 $7.30 $6.90 $6.99 $6.99 840,970
2022-01-20 $7.29 $7.42 $6.88 $6.96 $6.96 689,444
2022-01-19 $7.42 $7.65 $7.10 $7.19 $7.19 506,891
2022-01-18 $7.81 $7.81 $7.34 $7.38 $7.38 759,261
2022-01-14 $7.40 $7.94 $7.37 $7.84 $7.84 766,540
2022-01-13 $7.89 $8.05 $7.35 $7.39 $7.39 550,825
2022-01-12 $8.18 $8.28 $7.80 $7.81 $7.81 569,421
2022-01-11 $8.10 $8.28 $7.95 $8.08 $8.08 359,165
2022-01-10 $8.22 $8.27 $7.76 $8.17 $8.17 655,499
2022-01-07 $8.66 $8.86 $8.26 $8.28 $8.28 436,856
2022-01-06 $8.79 $8.89 $8.41 $8.67 $8.67 521,093
2022-01-05 $9.01 $9.26 $8.61 $8.69 $8.69 661,880
2022-01-04 $9.45 $9.54 $8.92 $9.07 $9.07 703,386
2022-01-03 $9.38 $9.67 $9.16 $9.45 $9.45 730,316
2021-12-31 $8.91 $9.36 $8.91 $9.16 $9.16 779,308
2021-12-30 $8.67 $9.36 $8.64 $8.93 $8.93 991,654
2021-12-29 $8.88 $8.88 $8.52 $8.73 $8.73 842,939
2021-12-28 $8.73 $8.91 $8.57 $8.75 $8.75 837,008
2021-12-27 $9.14 $9.18 $8.79 $8.84 $8.84 449,934
2021-12-23 $9.18 $9.39 $8.97 $9.20 $9.20 467,279
2021-12-22 $9.23 $9.34 $8.87 $9.19 $9.19 445,772
2021-12-21 $9.57 $9.61 $9.11 $9.22 $9.22 843,940
2021-12-20 $9.25 $9.71 $9.01 $9.55 $9.55 792,458
2021-12-17 $9.07 $9.39 $8.86 $9.36 $9.36 2,398,580
2021-12-16 $8.96 $9.18 $8.82 $9.10 $9.10 792,359
2021-12-15 $8.72 $9.15 $8.40 $9.08 $9.08 1,051,319
2021-12-14 $9.14 $9.19 $8.60 $8.69 $8.69 1,639,946
2021-12-13 $9.42 $9.84 $9.14 $9.21 $9.21 911,776
2021-12-10 $9.76 $9.90 $9.39 $9.42 $9.42 466,465
2021-12-09 $10.07 $10.30 $9.61 $9.62 $9.62 352,570
2021-12-08 $9.76 $10.31 $9.64 $10.18 $10.18 399,822
2021-12-07 $9.52 $10.01 $9.49 $9.79 $9.79 689,394
2021-12-06 $9.52 $9.53 $9.01 $9.27 $9.27 545,678
2021-12-03 $10.20 $10.20 $9.29 $9.48 $9.48 836,691
2021-12-02 $10.10 $10.35 $9.89 $10.12 $10.12 595,896
2021-12-01 $10.46 $10.67 $9.78 $9.85 $9.85 902,373
2021-11-30 $10.23 $10.63 $10.00 $10.49 $10.49 632,031
2021-11-29 $10.69 $10.75 $10.19 $10.26 $10.26 491,087
2021-11-26 $10.35 $10.70 $10.20 $10.42 $10.42 414,517
2021-11-24 $10.24 $10.57 $10.20 $10.43 $10.43 325,908
2021-11-23 $10.25 $10.49 $9.84 $10.46 $10.46 791,206
2021-11-22 $10.47 $10.53 $10.20 $10.20 $10.20 769,807
2021-11-19 $10.81 $10.89 $10.45 $10.55 $10.55 673,820
2021-11-18 $10.76 $11.02 $10.72 $10.92 $10.92 1,105,590
2021-11-17 $11.10 $11.17 $10.73 $10.76 $10.76 586,333
2021-11-16 $11.00 $11.24 $10.88 $11.18 $11.18 516,249
2021-11-15 $11.09 $11.26 $10.90 $11.16 $11.16 707,778
2021-11-12 $11.19 $11.23 $10.89 $11.11 $11.11 819,160
2021-11-11 $10.96 $11.36 $10.85 $11.08 $11.08 1,403,132
2021-11-10 $10.96 $11.41 $10.80 $10.92 $10.92 611,575
2021-11-09 $10.95 $11.05 $10.52 $10.92 $10.92 1,305,920
2021-11-08 $10.80 $11.09 $10.77 $10.97 $10.97 1,158,808
2021-11-05 $10.96 $11.00 $10.70 $10.84 $10.84 739,312
2021-11-04 $11.27 $11.27 $10.86 $10.99 $10.99 538,059
2021-11-03 $11.11 $11.33 $11.01 $11.30 $11.30 379,438
2021-11-02 $11.05 $11.23 $10.71 $11.20 $11.20 482,555
2021-11-01 $10.85 $11.25 $10.53 $11.10 $11.10 1,019,194
2021-10-29 $11.37 $11.38 $10.74 $10.80 $10.80 823,969
2021-10-28 $11.13 $11.38 $10.93 $11.30 $11.30 730,870
2021-10-27 $11.37 $11.71 $10.98 $11.00 $11.00 1,228,884
2021-10-26 $11.34 $11.75 $11.21 $11.28 $11.28 543,820
2021-10-25 $11.50 $11.60 $11.09 $11.39 $11.39 763,924
2021-10-22 $11.69 $11.74 $11.13 $11.52 $11.52 853,153
2021-10-21 $11.99 $12.31 $11.76 $11.80 $11.80 532,314
2021-10-20 $12.34 $12.44 $11.67 $11.93 $11.93 1,010,112
2021-10-19 $12.26 $12.63 $12.01 $12.39 $12.39 513,524
2021-10-18 $12.00 $12.23 $11.81 $12.20 $12.20 563,070
2021-10-15 $12.52 $12.52 $11.98 $12.01 $12.01 671,624
2021-10-14 $12.54 $12.97 $12.42 $12.48 $12.48 493,044
2021-10-13 $12.57 $12.62 $12.08 $12.43 $12.43 536,333
2021-10-12 $12.40 $12.59 $12.18 $12.41 $12.41 581,577
2021-10-11 $12.13 $12.67 $12.08 $12.38 $12.38 827,755
2021-10-08 $12.29 $12.45 $11.96 $12.17 $12.17 521,643
2021-10-07 $11.63 $12.54 $11.54 $12.31 $12.31 889,403
2021-10-06 $11.39 $11.74 $11.08 $11.49 $11.49 694,008
2021-10-05 $11.40 $11.51 $10.93 $11.48 $11.48 1,167,819
2021-10-04 $11.60 $11.75 $11.23 $11.32 $11.32 979,493
2021-10-01 $11.26 $12.15 $11.05 $11.95 $11.95 1,308,453
2021-09-30 $12.74 $12.80 $10.76 $11.31 $11.31 3,373,763
2021-09-29 $15.03 $15.04 $12.65 $12.76 $12.76 2,299,104
2021-09-28 $10.83 $15.07 $10.65 $14.81 $14.81 16,470,705
2021-09-27 $15.10 $15.64 $14.99 $15.19 $15.19 962,970
2021-09-24 $15.22 $15.49 $14.97 $14.97 $14.97 681,932
2021-09-23 $15.16 $15.50 $15.03 $15.44 $15.44 681,273
2021-09-22 $15.01 $15.58 $14.65 $15.19 $15.19 958,024
2021-09-21 $14.76 $15.22 $14.60 $15.04 $15.04 629,217
2021-09-20 $14.94 $15.15 $14.31 $14.57 $14.57 1,461,130
2021-09-17 $16.30 $16.48 $15.18 $15.24 $15.24 2,539,569
2021-09-16 $16.58 $16.59 $16.12 $16.40 $16.40 664,287
2021-09-15 $16.61 $17.20 $16.20 $16.53 $16.53 1,553,969
2021-09-14 $16.55 $16.99 $16.31 $16.61 $16.61 919,771
2021-09-13 $16.81 $17.26 $16.37 $16.57 $16.57 1,760,365
2021-09-10 $16.49 $17.18 $16.40 $16.81 $16.81 1,728,421
2021-09-09 $16.29 $16.74 $16.10 $16.40 $16.40 1,107,995
2021-09-08 $16.88 $16.90 $15.91 $16.51 $16.51 2,361,296
2021-09-07 $16.38 $16.50 $15.94 $16.21 $16.21 1,408,818
2021-09-03 $16.00 $16.48 $15.57 $16.43 $16.43 1,003,767
2021-09-02 $15.50 $16.61 $15.39 $16.07 $16.07 1,659,575
2021-09-01 $14.87 $15.40 $14.75 $15.37 $15.37 819,083
2021-08-31 $14.05 $15.00 $13.95 $14.99 $14.99 1,130,497
2021-08-30 $14.79 $14.96 $13.88 $14.09 $14.09 825,284
2021-08-27 $14.24 $14.90 $13.86 $14.69 $14.69 1,154,376
2021-08-26 $13.68 $14.62 $13.39 $14.28 $14.28 1,809,790
2021-08-25 $13.15 $14.10 $13.04 $13.80 $13.80 961,571
2021-08-24 $12.98 $13.53 $12.63 $13.26 $13.26 902,128
2021-08-23 $12.73 $13.46 $12.55 $13.08 $13.08 1,847,015
2021-08-20 $11.72 $12.80 $11.70 $12.68 $12.68 1,311,803
2021-08-19 $11.61 $11.96 $11.52 $11.58 $11.58 783,289
2021-08-18 $12.09 $12.47 $11.87 $11.90 $11.90 862,011
2021-08-17 $11.52 $12.07 $11.42 $12.05 $12.05 823,750
2021-08-16 $11.80 $11.85 $11.04 $11.65 $11.65 1,491,164
2021-08-13 $11.93 $12.30 $11.56 $12.02 $12.02 1,199,535
2021-08-12 $11.53 $12.00 $11.21 $11.83 $11.83 1,914,985
2021-08-11 $10.23 $11.65 $10.04 $11.15 $11.15 1,979,428
2021-08-10 $10.40 $10.88 $9.95 $10.88 $10.88 1,112,561
2021-08-09 $10.33 $10.67 $10.12 $10.46 $10.46 1,184,128
2021-08-06 $10.13 $10.29 $9.85 $10.25 $10.25 673,176
2021-08-05 $9.72 $10.22 $9.64 $10.22 $10.22 694,346
2021-08-04 $9.79 $10.27 $9.61 $9.74 $9.74 1,368,289
2021-08-03 $9.20 $9.78 $9.18 $9.75 $9.75 1,056,731
2021-08-02 $9.15 $9.41 $8.92 $9.24 $9.24 534,331
2021-07-30 $9.13 $9.48 $8.98 $9.07 $9.07 516,390
2021-07-29 $9.51 $9.51 $9.02 $9.06 $9.06 454,161
2021-07-28 $9.20 $9.53 $9.05 $9.40 $9.40 694,266
2021-07-27 $9.13 $9.26 $8.60 $9.02 $9.02 797,753
2021-07-26 $8.87 $9.40 $8.85 $9.07 $9.07 701,945
2021-07-23 $9.26 $9.29 $8.84 $8.88 $8.88 737,864
2021-07-22 $9.60 $9.63 $9.23 $9.25 $9.25 427,138
2021-07-21 $9.39 $9.69 $9.22 $9.60 $9.60 742,557
2021-07-20 $9.10 $9.41 $8.89 $9.40 $9.40 1,370,899
2021-07-19 $8.40 $9.37 $8.34 $9.19 $9.19 1,050,671
2021-07-16 $8.67 $8.91 $8.54 $8.79 $8.79 781,016
2021-07-15 $8.55 $8.68 $8.25 $8.62 $8.62 748,206
2021-07-14 $8.62 $9.05 $8.46 $8.52 $8.52 927,281
2021-07-13 $8.83 $8.91 $8.43 $8.60 $8.60 1,312,636
2021-07-12 $9.18 $9.31 $8.85 $8.91 $8.91 842,951
2021-07-09 $9.05 $9.25 $8.80 $9.21 $9.21 931,161
2021-07-08 $8.28 $9.07 $8.10 $9.03 $9.03 2,285,572
2021-07-07 $8.89 $8.92 $8.30 $8.43 $8.43 2,681,097
2021-07-06 $9.19 $9.30 $8.60 $8.87 $8.87 2,166,052
2021-07-02 $9.86 $10.11 $8.99 $9.34 $9.34 4,036,603
2021-07-01 $9.91 $10.66 $9.84 $10.04 $10.04 5,575,316
2021-06-30 $10.71 $11.50 $9.60 $9.85 $9.85 18,633,358
2021-06-29 $16.36 $17.26 $15.86 $15.90 $15.90 3,705,191
2021-06-28 $16.13 $16.45 $15.76 $16.30 $16.30 904,277
2021-06-25 $16.33 $16.63 $15.63 $16.08 $16.08 5,214,627
2021-06-24 $16.14 $16.46 $15.88 $16.20 $16.20 789,508
2021-06-23 $15.75 $16.22 $15.26 $16.19 $16.19 792,141
2021-06-22 $15.61 $15.80 $15.11 $15.56 $15.56 843,730
2021-06-21 $15.85 $16.24 $15.21 $15.64 $15.64 1,038,872
2021-06-18 $15.66 $16.44 $15.61 $15.98 $15.98 1,709,390
2021-06-17 $16.77 $17.06 $15.55 $15.86 $15.86 2,542,040
2021-06-16 $14.44 $19.46 $14.35 $16.46 $16.46 23,396,510
2021-06-15 $14.41 $15.44 $13.99 $14.13 $14.13 1,356,735
2021-06-14 $14.46 $14.76 $14.06 $14.26 $14.26 779,434
2021-06-11 $14.10 $14.50 $13.79 $14.37 $14.37 816,022
2021-06-10 $15.16 $16.00 $13.76 $14.08 $14.08 1,415,083
2021-06-09 $14.00 $16.70 $14.00 $15.13 $15.13 2,887,736
2021-06-08 $13.68 $13.95 $12.93 $13.94 $13.94 740,452
2021-06-07 $13.10 $13.71 $13.03 $13.40 $13.40 1,297,153
2021-06-04 $13.00 $13.05 $12.69 $12.95 $12.95 447,007
2021-06-03 $12.98 $13.14 $12.79 $12.92 $12.92 540,507
2021-06-02 $13.16 $13.25 $12.63 $13.14 $13.14 1,310,027
2021-06-01 $12.70 $12.84 $12.28 $12.46 $12.46 436,646
2021-05-28 $12.80 $13.16 $12.63 $12.65 $12.65 498,643
2021-05-27 $12.68 $12.95 $12.50 $12.89 $12.89 586,954
2021-05-26 $12.02 $12.67 $11.73 $12.66 $12.66 1,079,438
2021-05-25 $12.40 $12.63 $11.80 $11.80 $11.80 1,186,943
2021-05-24 $14.00 $14.00 $11.87 $12.05 $12.05 2,485,576
2021-05-21 $14.46 $14.78 $13.96 $14.01 $14.01 626,921
2021-05-20 $14.01 $14.54 $13.76 $14.34 $14.34 576,338
2021-05-19 $13.98 $14.43 $13.59 $14.09 $14.09 1,665,648
2021-05-18 $14.22 $14.64 $14.02 $14.07 $14.07 771,704
2021-05-17 $13.16 $14.32 $13.06 $14.18 $14.18 945,190
2021-05-14 $12.80 $13.50 $12.60 $13.38 $13.38 678,571
2021-05-13 $12.81 $13.44 $12.41 $12.74 $12.74 698,707
2021-05-12 $13.30 $13.91 $12.81 $12.85 $12.85 583,633
2021-05-11 $12.33 $13.36 $12.20 $13.34 $13.34 687,257
2021-05-10 $13.68 $13.70 $13.04 $13.08 $13.08 757,774
2021-05-07 $12.98 $13.59 $12.91 $13.27 $13.27 656,035
2021-05-06 $13.14 $13.28 $12.24 $12.93 $12.93 1,128,317
2021-05-05 $13.67 $14.13 $13.30 $13.36 $13.36 732,998
2021-05-04 $13.83 $14.00 $13.00 $13.77 $13.77 966,778
2021-05-03 $14.68 $14.95 $13.58 $13.97 $13.97 834,368
2021-04-30 $14.25 $14.59 $14.01 $14.47 $14.47 994,368
2021-04-29 $14.12 $14.89 $13.43 $14.22 $14.22 1,383,547
2021-04-28 $13.91 $14.35 $13.26 $13.99 $13.99 1,340,350
2021-04-27 $13.50 $14.10 $13.04 $13.84 $13.84 1,097,063
2021-04-26 $12.73 $13.67 $12.59 $13.47 $13.47 953,937
2021-04-23 $12.57 $12.72 $12.28 $12.44 $12.44 555,240
2021-04-22 $12.68 $13.12 $12.08 $12.68 $12.68 868,528
2021-04-21 $11.78 $12.43 $11.70 $12.43 $12.43 820,200
2021-04-20 $11.73 $12.16 $11.35 $11.81 $11.81 672,134
2021-04-19 $12.10 $12.34 $11.51 $11.78 $11.78 895,982
2021-04-16 $12.48 $12.48 $11.96 $12.27 $12.27 1,092,671
2021-04-15 $13.10 $13.29 $12.31 $12.73 $12.73 710,333
2021-04-14 $12.67 $13.32 $12.67 $12.95 $12.95 820,156
2021-04-13 $12.57 $13.02 $12.45 $12.67 $12.67 769,430
2021-04-12 $12.96 $13.00 $12.14 $12.57 $12.57 965,977
2021-04-09 $13.07 $13.29 $12.86 $12.90 $12.90 755,130
2021-04-08 $13.80 $13.80 $13.06 $13.12 $13.12 676,504
2021-04-07 $13.30 $14.21 $13.05 $13.61 $13.61 715,267
2021-04-06 $13.96 $14.08 $13.29 $13.31 $13.31 616,155
2021-04-05 $14.35 $14.49 $13.69 $13.97 $13.97 629,643
2021-04-01 $14.19 $14.63 $13.70 $14.00 $14.00 1,131,537
2021-03-31 $13.54 $14.49 $13.31 $14.13 $14.13 1,148,587
2021-03-30 $12.88 $13.76 $12.78 $13.55 $13.55 622,443
2021-03-29 $13.75 $13.99 $12.79 $13.04 $13.04 1,071,527
2021-03-26 $13.95 $14.21 $13.29 $13.85 $13.85 1,232,953
2021-03-25 $13.04 $14.15 $12.84 $14.12 $14.12 1,334,635
2021-03-24 $14.51 $14.60 $13.14 $13.20 $13.20 1,075,184
2021-03-23 $15.61 $15.84 $14.25 $14.36 $14.36 1,357,354
2021-03-22 $16.52 $16.86 $15.56 $15.84 $15.84 1,350,538
2021-03-19 $17.26 $17.59 $15.76 $16.42 $16.42 5,880,553
2021-03-18 $17.24 $18.52 $16.95 $17.27 $17.27 1,261,791
2021-03-17 $16.21 $17.62 $15.80 $17.38 $17.38 2,632,687
2021-03-16 $17.83 $17.85 $16.26 $16.74 $16.74 960,813
2021-03-15 $17.22 $18.23 $16.32 $17.73 $17.73 2,069,808
2021-03-12 $18.21 $18.21 $16.30 $16.76 $16.76 2,585,827
2021-03-11 $15.16 $17.20 $15.03 $16.88 $16.88 1,259,230
2021-03-10 $15.10 $15.71 $14.63 $14.70 $14.70 1,067,476
2021-03-09 $13.80 $15.19 $13.49 $14.82 $14.82 1,049,857
2021-03-08 $13.06 $14.17 $12.66 $13.09 $13.09 1,086,537
2021-03-05 $13.81 $13.81 $11.65 $12.94 $12.94 1,758,280
2021-03-04 $14.29 $14.29 $12.22 $13.18 $13.18 2,182,502
2021-03-03 $15.73 $15.99 $14.03 $14.37 $14.37 1,744,422
2021-03-02 $16.25 $16.81 $15.73 $15.76 $15.76 962,573
2021-03-01 $16.61 $17.07 $15.65 $16.41 $16.41 1,135,477
2021-02-26 $17.26 $17.51 $15.50 $15.94 $15.94 1,461,312
2021-02-25 $18.81 $19.69 $16.82 $17.20 $17.20 2,318,719
2021-02-24 $19.61 $19.97 $18.99 $19.58 $19.58 820,237
2021-02-23 $18.81 $19.39 $16.34 $19.16 $19.16 2,232,966
2021-02-22 $22.57 $22.66 $19.28 $19.56 $19.56 1,633,142
2021-02-19 $23.75 $24.03 $22.01 $22.93 $22.93 1,323,640
2021-02-18 $23.52 $24.61 $22.33 $23.51 $23.51 1,651,032
2021-02-17 $22.00 $24.49 $20.91 $24.31 $24.31 2,738,628
2021-02-16 $22.18 $22.42 $21.08 $21.35 $21.35 1,077,471
2021-02-12 $22.20 $22.70 $21.13 $22.22 $22.22 1,105,990
2021-02-11 $21.85 $22.88 $21.37 $22.08 $22.08 1,599,842
2021-02-10 $22.84 $22.84 $19.20 $21.07 $21.07 2,783,043
2021-02-09 $19.50 $22.42 $18.95 $21.58 $21.58 2,104,022
2021-02-08 $18.92 $20.39 $18.80 $19.16 $19.16 1,740,124
2021-02-05 $17.64 $18.99 $17.50 $18.36 $18.36 1,673,567
2021-02-04 $17.39 $17.75 $16.75 $17.69 $17.69 1,135,571
2021-02-03 $17.52 $17.84 $16.32 $17.47 $17.47 1,582,349
2021-02-02 $16.71 $17.69 $15.21 $17.50 $17.50 2,916,737
2021-02-01 $14.82 $16.71 $14.20 $16.71 $16.71 3,983,042
2021-01-29 $13.58 $14.98 $13.58 $14.28 $14.28 1,532,895
2021-01-28 $14.46 $14.50 $13.38 $13.45 $13.45 1,896,262
2021-01-27 $15.70 $15.92 $13.40 $13.61 $13.61 3,005,945
2021-01-26 $17.30 $18.79 $15.81 $16.16 $16.16 2,969,988
2021-01-25 $14.84 $17.04 $14.53 $16.90 $16.90 3,277,826
2021-01-22 $12.99 $14.87 $12.82 $14.35 $14.35 2,341,566
2021-01-21 $13.40 $13.54 $12.61 $12.91 $12.91 1,070,671
2021-01-20 $13.55 $13.70 $13.02 $13.32 $13.32 1,021,452
2021-01-19 $13.15 $13.87 $12.90 $13.59 $13.59 1,161,215
2021-01-15 $13.75 $13.91 $12.71 $12.93 $12.93 1,126,501
2021-01-14 $13.74 $13.98 $13.01 $13.57 $13.57 981,171
2021-01-13 $13.90 $14.15 $13.65 $13.69 $13.69 849,789
2021-01-12 $13.42 $14.11 $13.42 $13.85 $13.85 864,747
2021-01-11 $13.66 $14.40 $13.15 $13.37 $13.37 1,344,491
2021-01-08 $14.26 $14.85 $13.50 $14.12 $14.12 1,749,886
2021-01-07 $13.14 $14.10 $13.08 $13.90 $13.90 1,422,968
2021-01-06 $12.76 $13.63 $12.47 $12.80 $12.80 1,535,353
2021-01-05 $12.50 $13.10 $12.20 $12.75 $12.75 1,179,761
2021-01-04 $11.35 $12.80 $11.19 $12.71 $12.71 2,010,439
2020-12-31 $11.37 $11.67 $11.11 $11.28 $11.28 1,277,948
2020-12-30 $11.37 $11.88 $10.90 $11.30 $11.30 1,788,910
2020-12-29 $11.25 $11.50 $10.46 $11.00 $11.00 1,845,806
2020-12-28 $12.06 $12.27 $11.02 $11.10 $11.10 1,953,546
2020-12-24 $11.27 $12.30 $11.25 $11.45 $11.45 2,637,767
2020-12-23 $13.47 $13.69 $12.52 $12.62 $12.62 2,267,124
2020-12-22 $13.55 $13.95 $12.95 $13.55 $13.55 1,322,835
2020-12-21 $12.50 $13.85 $12.20 $13.44 $13.44 1,721,819
2020-12-18 $12.85 $13.04 $12.11 $12.47 $12.47 1,644,935
2020-12-17 $12.22 $13.04 $11.90 $12.89 $12.89 1,545,734
2020-12-16 $12.69 $12.80 $11.91 $12.27 $12.27 1,132,642
2020-12-15 $13.45 $13.50 $12.25 $12.53 $12.53 1,671,203
2020-12-14 $12.41 $14.57 $12.41 $13.34 $13.34 3,610,772
2020-12-11 $12.32 $12.90 $11.92 $11.97 $11.97 1,140,958
2020-12-10 $11.91 $12.68 $11.91 $12.27 $12.27 925,031
2020-12-09 $13.33 $13.45 $11.83 $12.31 $12.31 1,507,220
2020-12-08 $12.90 $13.29 $12.30 $13.24 $13.24 1,254,298
2020-12-07 $12.29 $13.31 $12.22 $12.87 $12.87 1,552,331
2020-12-04 $12.85 $13.19 $12.10 $12.33 $12.33 1,546,604
2020-12-03 $11.99 $12.89 $11.70 $12.83 $12.83 1,725,101
2020-12-02 $12.78 $12.84 $10.98 $11.85 $11.85 3,657,146
2020-12-01 $13.55 $15.37 $12.75 $13.82 $13.82 8,150,032
2020-11-30 $10.70 $12.54 $10.57 $12.23 $12.23 3,772,574
2020-11-27 $10.05 $10.69 $9.57 $10.52 $10.52 1,481,129
2020-11-25 $9.17 $10.15 $9.05 $10.09 $10.09 2,216,464
2020-11-24 $10.04 $10.07 $9.02 $9.25 $9.25 1,935,967
2020-11-23 $9.32 $9.47 $8.76 $9.24 $9.24 2,186,876
2020-11-20 $9.58 $9.61 $9.30 $9.32 $9.32 1,023,188
2020-11-19 $9.44 $9.62 $9.26 $9.57 $9.57 1,211,571
2020-11-18 $9.62 $9.65 $9.18 $9.32 $9.32 920,064
2020-11-17 $9.36 $9.70 $9.11 $9.51 $9.51 883,759
2020-11-16 $9.37 $9.86 $9.03 $9.42 $9.42 1,818,110
2020-11-13 $10.91 $10.94 $9.94 $10.13 $10.13 1,216,840
2020-11-12 $10.04 $10.67 $9.70 $10.64 $10.64 2,060,824
2020-11-11 $9.50 $10.13 $9.08 $9.98 $9.98 1,379,372
2020-11-10 $8.84 $9.78 $8.41 $9.33 $9.33 4,380,543
2020-11-09 $12.18 $12.30 $7.80 $7.84 $7.84 5,970,701
2020-11-06 $12.16 $12.49 $11.99 $12.45 $12.45 653,587
2020-11-05 $12.60 $12.75 $12.05 $12.40 $12.40 769,397
2020-11-04 $11.60 $12.56 $11.54 $12.51 $12.51 762,382
2020-11-03 $11.20 $11.74 $11.13 $11.65 $11.65 451,224
2020-11-02 $11.37 $11.48 $11.05 $11.35 $11.35 473,720
2020-10-30 $11.24 $11.52 $10.87 $11.45 $11.45 1,088,021
2020-10-29 $11.35 $11.56 $10.41 $11.43 $11.43 1,597,869
2020-10-28 $11.40 $11.76 $10.96 $11.20 $11.20 613,112
2020-10-27 $11.78 $12.11 $11.46 $11.81 $11.81 496,599
2020-10-26 $12.01 $12.42 $11.41 $11.81 $11.81 848,207
2020-10-23 $11.60 $12.02 $11.30 $12.00 $12.00 540,811
2020-10-22 $11.06 $11.73 $10.91 $11.68 $11.68 781,972
2020-10-21 $11.28 $11.55 $10.95 $11.05 $11.05 828,386
2020-10-20 $12.18 $12.45 $11.20 $11.39 $11.39 1,393,709
2020-10-19 $13.00 $13.01 $12.07 $12.19 $12.19 1,225,678
2020-10-16 $13.08 $13.41 $12.70 $12.97 $12.97 1,011,358
2020-10-15 $12.61 $13.16 $12.16 $13.13 $13.13 1,931,918
2020-10-14 $14.45 $14.45 $12.61 $12.80 $12.80 2,943,840
2020-10-13 $14.20 $16.25 $13.82 $14.22 $14.22 13,365,889
2020-10-12 $12.80 $13.46 $12.31 $12.60 $12.60 2,471,713
2020-10-09 $13.34 $13.35 $12.21 $12.37 $12.37 1,199,849
2020-10-08 $14.00 $14.07 $13.21 $13.30 $13.30 804,264
2020-10-07 $13.78 $14.46 $13.51 $13.78 $13.78 903,821
2020-10-06 $13.97 $14.40 $13.60 $13.64 $13.64 849,370
2020-10-05 $13.01 $13.91 $12.75 $13.87 $13.87 963,450
2020-10-02 $12.70 $13.35 $12.52 $12.97 $12.97 734,955
2020-10-01 $13.10 $13.44 $12.62 $12.93 $12.93 844,752
2020-09-30 $12.90 $13.45 $12.70 $13.20 $13.20 979,714
2020-09-29 $12.17 $13.01 $11.89 $13.01 $13.01 1,375,598
2020-09-28 $13.13 $13.13 $12.00 $12.30 $12.30 1,217,514
2020-09-25 $13.06 $13.89 $12.46 $12.92 $12.92 2,262,194
2020-09-24 $12.46 $12.46 $11.70 $12.03 $12.03 760,025
2020-09-23 $14.37 $14.40 $12.32 $12.53 $12.53 1,322,957
2020-09-22 $13.52 $14.52 $13.12 $14.35 $14.35 1,980,549
2020-09-21 $13.90 $14.34 $13.22 $13.57 $13.57 882,096
2020-09-18 $14.18 $14.43 $13.40 $14.12 $14.12 2,455,950
2020-09-17 $14.10 $15.63 $13.70 $14.02 $14.02 3,076,741
2020-09-16 $12.50 $14.81 $12.48 $13.84 $13.84 2,645,687
2020-09-15 $13.27 $13.69 $12.26 $12.45 $12.45 1,337,411
2020-09-14 $12.27 $13.71 $12.27 $13.24 $13.24 1,808,850
2020-09-11 $12.11 $12.62 $11.85 $12.09 $12.09 1,296,242
2020-09-10 $12.55 $12.60 $11.89 $11.93 $11.93 1,972,181
2020-09-09 $12.80 $13.65 $12.39 $12.54 $12.54 1,021,108
2020-09-08 $12.43 $13.47 $11.75 $12.65 $12.65 1,294,706
2020-09-04 $13.24 $13.41 $12.00 $12.43 $12.43 1,206,179
2020-09-03 $14.47 $14.97 $13.37 $13.41 $13.41 1,008,306
2020-09-02 $14.79 $15.14 $13.28 $14.61 $14.61 1,421,181
2020-09-01 $16.46 $16.94 $14.11 $15.09 $15.09 1,840,556
2020-08-31 $17.85 $17.85 $16.55 $16.87 $16.87 1,378,165
2020-08-28 $18.44 $18.44 $17.26 $17.62 $17.62 1,281,024
2020-08-27 $18.47 $18.70 $17.52 $18.22 $18.22 1,047,450
2020-08-26 $21.42 $21.59 $17.66 $18.42 $18.42 3,319,153
2020-08-25 $23.30 $23.80 $21.52 $21.57 $21.57 1,366,164
2020-08-24 $23.12 $23.16 $21.20 $21.99 $21.99 1,511,173
2020-08-21 $25.60 $26.32 $23.43 $24.04 $24.04 1,542,311
2020-08-20 $24.52 $26.40 $24.35 $26.07 $26.07 1,341,520
2020-08-19 $25.38 $25.87 $24.17 $24.43 $24.43 1,032,941
2020-08-18 $26.56 $26.58 $24.77 $25.76 $25.76 1,316,995
2020-08-17 $24.60 $26.75 $24.59 $26.56 $26.56 1,533,245
2020-08-14 $24.17 $25.00 $23.02 $24.66 $24.66 1,019,217
2020-08-13 $21.90 $24.46 $21.81 $23.70 $23.70 887,763
2020-08-12 $22.25 $25.00 $20.21 $22.58 $22.58 2,127,025
2020-08-11 $25.34 $25.35 $22.00 $23.10 $23.10 2,371,514
2020-08-10 $27.33 $27.79 $25.50 $26.10 $26.10 1,093,020
2020-08-07 $26.10 $28.19 $26.10 $27.38 $27.38 1,029,705
2020-08-06 $27.08 $27.54 $26.05 $26.50 $26.50 1,104,447
2020-08-05 $27.53 $28.38 $26.75 $27.16 $27.16 1,418,337
2020-08-04 $27.17 $29.71 $26.34 $28.18 $28.18 2,305,211
2020-08-03 $26.51 $27.78 $25.55 $27.25 $27.25 2,207,749
2020-07-31 $27.00 $28.33 $25.66 $26.58 $26.58 2,978,223
2020-07-30 $21.57 $26.30 $21.57 $26.06 $26.06 2,892,263
2020-07-29 $23.80 $23.97 $21.36 $22.52 $22.52 2,102,923
2020-07-28 $23.60 $24.99 $22.86 $23.60 $23.60 1,763,495
2020-07-27 $25.58 $27.31 $20.77 $22.43 $22.43 3,573,345
2020-07-24 $26.52 $27.61 $25.25 $25.63 $25.63 1,931,137
2020-07-23 $28.63 $29.49 $26.80 $27.65 $27.65 2,028,711
2020-07-22 $31.58 $31.58 $28.28 $28.98 $28.98 2,843,363
2020-07-21 $31.98 $33.20 $30.54 $31.40 $31.40 2,578,431
2020-07-20 $29.35 $35.10 $25.16 $33.26 $33.26 6,091,666
2020-07-17 $26.45 $29.20 $26.32 $28.66 $28.66 4,347,263
2020-07-16 $25.26 $27.43 $24.33 $26.58 $26.58 2,558,322
2020-07-15 $29.50 $30.19 $22.80 $26.50 $26.50 8,553,639
2020-07-14 $26.90 $33.30 $25.62 $29.03 $29.03 16,127,674
2020-07-13 $27.48 $28.67 $24.63 $25.00 $25.00 15,464,060
2020-07-10 $19.49 $24.39 $19.32 $22.35 $22.35 17,919,549
2020-07-09 $16.73 $24.65 $16.11 $20.22 $20.22 58,738,115
2020-07-08 $11.70 $20.65 $11.33 $17.03 $17.03 18,213,814
2020-07-07 $9.92 $11.38 $9.85 $11.19 $11.19 2,484,161
2020-07-06 $10.59 $10.60 $9.63 $9.93 $9.93 1,181,185
2020-07-02 $9.65 $10.75 $9.37 $10.42 $10.42 1,642,220
2020-07-01 $10.53 $10.55 $8.60 $9.94 $9.94 2,755,748
2020-06-30 $9.99 $11.04 $9.90 $10.71 $10.71 1,672,430
2020-06-29 $12.00 $12.74 $9.66 $10.42 $10.42 5,812,625
2020-06-26 $10.91 $11.20 $9.87 $10.60 $10.60 6,409,241
2020-06-25 $8.35 $9.48 $8.06 $9.19 $9.19 2,945,441
2020-06-24 $8.35 $8.44 $8.00 $8.38 $8.38 1,263,274
2020-06-23 $8.25 $8.44 $7.93 $8.35 $8.35 1,411,257
2020-06-22 $8.00 $8.46 $7.82 $8.18 $8.18 3,027,416
2020-06-19 $7.45 $7.49 $7.12 $7.40 $7.40 800,409
2020-06-18 $7.55 $7.55 $6.88 $7.30 $7.30 1,044,400
2020-06-17 $7.75 $8.05 $7.35 $7.42 $7.42 871,987
2020-06-16 $7.90 $8.18 $7.54 $7.75 $7.75 1,616,318
2020-06-15 $7.35 $7.79 $7.13 $7.68 $7.68 2,932,426
2020-06-12 $7.11 $8.03 $7.11 $7.54 $7.54 2,255,676
2020-06-11 $5.82 $7.45 $5.75 $7.11 $7.11 2,760,764
2020-06-10 $6.51 $6.56 $5.71 $6.05 $6.05 1,320,651
2020-06-09 $6.66 $6.85 $6.45 $6.47 $6.47 1,155,926
2020-06-08 $7.32 $7.38 $6.50 $6.95 $6.95 1,975,150
2020-06-05 $7.41 $7.95 $7.06 $7.56 $7.56 1,606,806
2020-06-04 $8.17 $8.57 $7.07 $7.55 $7.55 2,719,791
2020-06-03 $9.00 $9.05 $8.28 $8.33 $8.33 1,592,584
2020-06-02 $8.41 $9.09 $8.05 $8.95 $8.95 1,959,455
2020-06-01 $9.38 $9.53 $8.56 $8.64 $8.64 3,287,035
2020-05-29 $9.08 $9.48 $8.56 $9.28 $9.28 4,298,398
2020-05-28 $7.68 $9.15 $7.55 $8.18 $8.18 3,408,635
2020-05-27 $8.40 $8.40 $6.17 $8.09 $8.09 6,698,033
2020-05-26 $7.66 $10.68 $7.46 $8.42 $8.42 36,457,062
2020-05-22 $6.00 $7.00 $5.95 $6.95 $6.95 5,003,752
2020-05-21 $6.16 $6.46 $5.75 $6.08 $6.08 3,665,709
2020-05-20 $5.20 $6.69 $5.17 $6.06 $6.06 12,302,330
2020-05-19 $4.70 $5.35 $4.58 $4.93 $4.93 2,837,922
2020-05-18 $4.59 $4.67 $4.36 $4.50 $4.50 1,735,275
2020-05-15 $4.33 $4.71 $4.27 $4.48 $4.48 2,714,527
2020-05-14 $5.10 $5.74 $4.42 $4.49 $4.49 21,069,184
2020-05-13 $3.75 $4.45 $3.65 $4.13 $4.13 5,858,628
2020-05-12 $3.25 $3.86 $3.25 $3.70 $3.70 2,970,732
2020-05-11 $3.15 $3.18 $3.05 $3.15 $3.15 460,786
2020-05-08 $3.17 $3.17 $3.03 $3.11 $3.11 528,577
2020-05-07 $3.14 $3.15 $3.05 $3.12 $3.12 354,417
2020-05-06 $3.13 $3.14 $3.01 $3.10 $3.10 407,978
2020-05-05 $3.18 $3.21 $3.08 $3.14 $3.14 381,646
2020-05-04 $3.00 $3.18 $2.91 $3.15 $3.15 509,438
2020-05-01 $3.04 $3.04 $2.88 $2.96 $2.96 601,485
2020-04-30 $3.07 $3.07 $2.95 $3.05 $3.05 420,382
2020-04-29 $3.16 $3.16 $2.97 $3.04 $3.04 568,181
2020-04-28 $3.22 $3.24 $3.01 $3.09 $3.09 417,555
2020-04-27 $3.26 $3.28 $3.10 $3.16 $3.16 425,749
2020-04-24 $3.10 $3.23 $3.03 $3.16 $3.16 664,403
2020-04-23 $3.08 $3.18 $3.03 $3.09 $3.09 306,154
2020-04-22 $3.25 $3.29 $3.05 $3.07 $3.07 369,340
2020-04-21 $3.23 $3.30 $3.07 $3.17 $3.17 579,360
2020-04-20 $3.30 $3.35 $3.18 $3.23 $3.23 433,374
2020-04-17 $3.50 $3.50 $3.29 $3.32 $3.32 474,461
2020-04-16 $3.50 $3.60 $3.31 $3.46 $3.46 1,255,109
2020-04-15 $3.17 $3.42 $3.13 $3.41 $3.41 580,785
2020-04-14 $3.38 $3.41 $3.21 $3.25 $3.25 371,654
2020-04-13 $3.16 $3.30 $3.06 $3.26 $3.26 374,360
2020-04-09 $3.35 $3.42 $3.13 $3.17 $3.17 658,775
2020-04-08 $3.49 $3.54 $3.13 $3.35 $3.35 1,845,012
2020-04-07 $2.94 $3.43 $2.90 $3.35 $3.35 3,150,543
2020-04-06 $2.94 $3.04 $2.86 $2.97 $2.97 428,099
2020-04-03 $2.97 $2.99 $2.86 $2.90 $2.90 371,458
2020-04-02 $2.91 $3.04 $2.89 $3.02 $3.02 534,412
2020-04-01 $3.25 $3.28 $2.85 $3.04 $3.04 1,731,106
2020-03-31 $3.07 $3.28 $2.85 $3.21 $3.21 1,816,031
2020-03-30 $3.04 $3.20 $2.86 $3.02 $3.02 1,773,549
2020-03-27 $2.70 $2.96 $2.68 $2.85 $2.85 1,685,783
2020-03-26 $3.49 $3.73 $3.10 $3.25 $3.25 1,965,773
2020-03-25 $3.15 $3.48 $3.06 $3.43 $3.43 1,803,165
2020-03-24 $3.00 $3.30 $2.90 $3.20 $3.20 2,705,015
2020-03-23 $3.04 $3.05 $2.75 $2.95 $2.95 746,177
2020-03-20 $2.85 $3.07 $2.75 $2.94 $2.94 957,178
2020-03-19 $2.89 $3.07 $2.80 $2.85 $2.85 797,176
2020-03-18 $3.10 $3.20 $2.75 $2.82 $2.82 953,767
2020-03-17 $3.00 $3.10 $2.81 $2.99 $2.99 776,307
2020-03-16 $2.74 $3.29 $2.55 $2.89 $2.89 1,084,675
2020-03-13 $3.06 $3.25 $2.70 $2.89 $2.89 1,342,013
2020-03-12 $3.31 $3.43 $2.80 $3.30 $3.30 1,307,393
2020-03-11 $3.10 $3.79 $2.91 $3.19 $3.19 5,081,518
2020-03-10 $3.00 $3.08 $2.50 $2.61 $2.61 1,828,699
2020-03-09 $3.99 $3.99 $3.11 $3.16 $3.16 2,229,345
2020-03-06 $3.77 $3.90 $3.40 $3.80 $3.80 5,011,687
2020-03-05 $3.00 $3.45 $2.85 $3.37 $3.37 2,907,349
2020-03-04 $3.04 $3.09 $2.75 $2.85 $2.85 2,026,001
2020-03-03 $2.90 $3.51 $2.50 $3.26 $3.26 5,880,521
2020-03-02 $3.80 $3.88 $2.71 $3.16 $3.16 5,219,429
2020-02-28 $4.18 $4.45 $3.00 $3.70 $3.70 26,125,314
2020-02-27 $1.69 $1.78 $1.60 $1.76 $1.76 483,981
2020-02-26 $1.76 $1.78 $1.67 $1.69 $1.69 102,497
2020-02-25 $1.80 $1.83 $1.71 $1.73 $1.73 157,841
2020-02-24 $1.80 $1.81 $1.71 $1.77 $1.77 209,686
2020-02-21 $1.79 $1.79 $1.72 $1.76 $1.76 74,430
2020-02-20 $1.76 $1.78 $1.73 $1.77 $1.77 45,658
2020-02-19 $1.71 $1.76 $1.71 $1.76 $1.76 60,287
2020-02-18 $1.70 $1.75 $1.68 $1.71 $1.71 60,019
2020-02-14 $1.70 $1.75 $1.67 $1.74 $1.74 74,384
2020-02-13 $1.70 $1.76 $1.69 $1.71 $1.71 138,330
2020-02-12 $1.77 $1.80 $1.71 $1.72 $1.72 109,351
2020-02-11 $1.81 $1.81 $1.76 $1.77 $1.77 124,617
2020-02-10 $1.83 $1.83 $1.76 $1.79 $1.79 153,385
2020-02-07 $1.77 $1.94 $1.73 $1.80 $1.80 436,004
2020-02-06 $1.80 $1.88 $1.75 $1.79 $1.79 80,235
2020-02-05 $1.77 $1.85 $1.75 $1.81 $1.81 198,805
2020-02-04 $1.80 $1.80 $1.73 $1.75 $1.75 92,139
2020-02-03 $1.72 $1.83 $1.72 $1.76 $1.76 75,840
2020-01-31 $1.76 $1.81 $1.69 $1.72 $1.72 298,326
2020-01-30 $1.80 $1.84 $1.74 $1.77 $1.77 117,320
2020-01-29 $1.82 $1.85 $1.75 $1.81 $1.81 185,187
2020-01-28 $1.87 $1.89 $1.76 $1.83 $1.83 157,336
2020-01-27 $1.90 $1.93 $1.82 $1.85 $1.85 194,482
2020-01-24 $1.98 $1.98 $1.90 $1.91 $1.91 348,999
2020-01-23 $2.08 $2.15 $1.91 $2.01 $2.01 1,670,788
2020-01-22 $1.97 $2.06 $1.88 $2.03 $2.03 1,221,661
2020-01-21 $1.94 $2.20 $1.87 $2.02 $2.02 1,518,887
2020-01-17 $1.84 $1.87 $1.83 $1.84 $1.84 57,575
2020-01-16 $1.79 $1.84 $1.79 $1.82 $1.82 78,672
2020-01-15 $1.78 $1.81 $1.77 $1.80 $1.80 43,218
2020-01-14 $1.76 $1.82 $1.76 $1.77 $1.77 52,213
2020-01-13 $1.78 $1.82 $1.71 $1.78 $1.78 71,029
2020-01-10 $1.87 $1.88 $1.81 $1.85 $1.85 72,655
2020-01-09 $1.91 $1.93 $1.86 $1.87 $1.87 56,128
2020-01-08 $1.96 $1.97 $1.88 $1.88 $1.88 52,223
2020-01-07 $1.97 $1.97 $1.94 $1.95 $1.95 60,151
2020-01-06 $1.94 $1.95 $1.91 $1.95 $1.95 55,923
2020-01-03 $1.92 $1.95 $1.89 $1.92 $1.92 136,759
2020-01-02 $1.89 $1.93 $1.88 $1.92 $1.92 124,057
2019-12-31 $1.78 $1.92 $1.78 $1.89 $1.89 343,605
2019-12-30 $1.82 $1.83 $1.77 $1.80 $1.80 160,783
2019-12-27 $1.76 $1.83 $1.76 $1.80 $1.80 263,278
2019-12-26 $1.77 $1.83 $1.77 $1.79 $1.79 66,780
2019-12-24 $1.78 $1.81 $1.77 $1.77 $1.77 70,289
2019-12-23 $1.76 $1.81 $1.73 $1.77 $1.77 129,933
2019-12-20 $1.77 $1.83 $1.74 $1.76 $1.76 101,502
2019-12-19 $1.79 $1.80 $1.71 $1.78 $1.78 119,772
2019-12-18 $1.73 $1.78 $1.71 $1.71 $1.71 40,686
2019-12-17 $1.73 $1.75 $1.71 $1.74 $1.74 80,677
2019-12-16 $1.73 $1.80 $1.71 $1.74 $1.74 75,554
2019-12-13 $1.79 $1.85 $1.71 $1.72 $1.72 141,597
2019-12-12 $1.82 $1.88 $1.79 $1.79 $1.79 112,909
2019-12-11 $1.83 $1.90 $1.76 $1.85 $1.85 109,172
2019-12-10 $1.85 $1.90 $1.81 $1.83 $1.83 64,142
2019-12-09 $1.89 $1.93 $1.81 $1.84 $1.84 138,698
2019-12-06 $1.84 $1.92 $1.83 $1.88 $1.88 115,299
2019-12-05 $2.21 $2.24 $1.83 $1.83 $1.83 746,267
2019-12-04 $2.15 $2.22 $2.10 $2.14 $2.14 171,436
2019-12-03 $1.95 $2.15 $1.93 $2.15 $2.15 296,823
2019-12-02 $1.90 $1.94 $1.85 $1.94 $1.94 189,353
2019-11-29 $1.69 $1.84 $1.66 $1.82 $1.82 95,166
2019-11-27 $1.65 $1.68 $1.62 $1.66 $1.66 80,808
2019-11-26 $1.63 $1.66 $1.61 $1.65 $1.65 111,020
2019-11-25 $1.61 $1.66 $1.59 $1.65 $1.65 98,189
2019-11-22 $1.66 $1.67 $1.62 $1.62 $1.62 83,349
2019-11-21 $1.57 $1.68 $1.57 $1.67 $1.67 301,284
2019-11-20 $1.54 $1.63 $1.53 $1.55 $1.55 149,377
2019-11-19 $1.53 $1.57 $1.51 $1.53 $1.53 167,963
2019-11-18 $1.65 $1.66 $1.53 $1.56 $1.56 192,017
2019-11-15 $1.60 $1.65 $1.58 $1.61 $1.61 181,282
2019-11-14 $1.70 $1.70 $1.52 $1.61 $1.61 573,769
2019-11-13 $1.78 $1.80 $1.75 $1.76 $1.76 132,591
2019-11-12 $1.79 $1.84 $1.75 $1.75 $1.75 77,380
2019-11-11 $1.82 $1.83 $1.75 $1.78 $1.78 121,114
2019-11-08 $1.85 $1.86 $1.82 $1.84 $1.84 73,777
2019-11-07 $1.87 $1.88 $1.83 $1.86 $1.86 66,011
2019-11-06 $1.92 $1.92 $1.86 $1.87 $1.87 91,231
2019-11-05 $1.95 $1.95 $1.91 $1.92 $1.92 57,085
2019-11-04 $1.94 $1.96 $1.90 $1.93 $1.93 45,980
2019-11-01 $1.93 $1.97 $1.90 $1.95 $1.95 50,100
2019-10-31 $1.97 $1.98 $1.90 $1.91 $1.91 89,828
2019-10-30 $2.00 $2.00 $1.95 $1.95 $1.95 47,673
2019-10-29 $2.02 $2.02 $1.98 $1.98 $1.98 24,233
2019-10-28 $1.98 $2.03 $1.98 $2.02 $2.02 24,871
2019-10-25 $2.00 $2.02 $1.95 $1.98 $1.98 53,080
2019-10-24 $2.02 $2.04 $1.99 $2.00 $2.00 20,680
2019-10-23 $2.01 $2.04 $1.96 $2.02 $2.02 49,969
2019-10-22 $2.00 $2.04 $1.95 $2.01 $2.01 48,536
2019-10-21 $2.02 $2.04 $1.98 $1.98 $1.98 46,119
2019-10-18 $2.00 $2.03 $1.96 $2.02 $2.02 36,768
2019-10-17 $2.04 $2.04 $1.95 $1.99 $1.99 54,315
2019-10-16 $2.06 $2.08 $1.98 $2.03 $2.03 123,752
2019-10-15 $1.96 $2.05 $1.95 $2.05 $2.05 95,502
2019-10-14 $1.95 $1.97 $1.94 $1.97 $1.97 27,255
2019-10-11 $1.93 $1.98 $1.90 $1.96 $1.96 46,005
2019-10-10 $1.92 $1.96 $1.90 $1.90 $1.90 53,821
2019-10-09 $1.93 $1.96 $1.91 $1.92 $1.92 40,701
2019-10-08 $1.91 $1.98 $1.87 $1.93 $1.93 232,181
2019-10-07 $1.91 $1.96 $1.89 $1.90 $1.90 52,633
2019-10-04 $1.90 $1.97 $1.90 $1.90 $1.90 132,509
2019-10-03 $1.87 $1.91 $1.85 $1.88 $1.88 67,107
2019-10-02 $1.91 $1.95 $1.89 $1.89 $1.89 68,045
2019-10-01 $1.96 $1.99 $1.90 $1.90 $1.90 166,878
2019-09-30 $1.93 $2.01 $1.91 $1.95 $1.95 119,433
2019-09-27 $2.00 $2.04 $1.92 $1.95 $1.95 165,536
2019-09-26 $2.01 $2.11 $1.95 $2.00 $2.00 238,219
2019-09-25 $2.05 $2.08 $2.01 $2.01 $2.01 87,780
2019-09-24 $2.06 $2.07 $2.01 $2.03 $2.03 113,778
2019-09-23 $2.08 $2.11 $2.07 $2.09 $2.09 73,030
2019-09-20 $2.02 $2.14 $2.02 $2.11 $2.11 120,503
2019-09-19 $2.10 $2.17 $2.02 $2.04 $2.04 106,342
2019-09-18 $2.18 $2.22 $2.10 $2.10 $2.10 97,880
2019-09-17 $2.22 $2.27 $2.16 $2.17 $2.17 106,261
2019-09-16 $2.20 $2.29 $2.17 $2.22 $2.22 234,103
2019-09-13 $2.24 $2.25 $2.16 $2.25 $2.25 77,828
2019-09-12 $2.23 $2.25 $2.15 $2.15 $2.15 67,997
2019-09-11 $2.24 $2.27 $2.16 $2.20 $2.20 198,433
2019-09-10 $2.13 $2.29 $2.10 $2.20 $2.20 218,324
2019-09-09 $2.05 $2.13 $2.05 $2.13 $2.13 149,702
2019-09-06 $2.17 $2.17 $2.02 $2.02 $2.02 152,881
2019-09-05 $2.15 $2.16 $2.05 $2.06 $2.06 161,458
2019-09-04 $2.12 $2.15 $2.08 $2.10 $2.10 65,590
2019-09-03 $2.08 $2.19 $2.06 $2.10 $2.10 74,553
2019-08-30 $2.06 $2.15 $2.05 $2.11 $2.11 83,884
2019-08-29 $2.00 $2.07 $1.99 $2.06 $2.06 72,990
2019-08-28 $1.94 $1.99 $1.94 $1.98 $1.98 71,409
2019-08-27 $2.04 $2.11 $1.95 $1.96 $1.96 202,630
2019-08-26 $2.13 $2.13 $2.02 $2.02 $2.02 55,965
2019-08-23 $2.09 $2.14 $2.06 $2.08 $2.08 72,565
2019-08-22 $2.11 $2.15 $2.08 $2.13 $2.13 47,416
2019-08-21 $2.28 $2.29 $2.07 $2.12 $2.12 250,656
2019-08-20 $2.21 $2.21 $2.11 $2.13 $2.13 62,296
2019-08-19 $2.04 $2.21 $2.01 $2.19 $2.19 237,276
2019-08-16 $2.02 $2.09 $1.99 $2.03 $2.03 136,563
2019-08-15 $2.04 $2.06 $1.97 $2.06 $2.06 151,337
2019-08-14 $2.20 $2.20 $2.02 $2.03 $2.03 152,198
2019-08-13 $2.15 $2.25 $2.12 $2.12 $2.12 161,592
2019-08-12 $2.22 $2.28 $2.15 $2.17 $2.17 129,535
2019-08-09 $2.28 $2.30 $2.20 $2.21 $2.21 154,095
2019-08-08 $2.25 $2.32 $2.23 $2.26 $2.26 67,383
2019-08-07 $2.21 $2.35 $2.18 $2.26 $2.26 173,435
2019-08-06 $2.23 $2.28 $2.20 $2.22 $2.22 115,902
2019-08-05 $2.22 $2.31 $2.20 $2.23 $2.23 182,100
2019-08-02 $2.41 $2.41 $2.24 $2.29 $2.29 234,363
2019-08-01 $2.41 $2.45 $2.35 $2.38 $2.38 131,150
2019-07-31 $2.37 $2.46 $2.32 $2.40 $2.40 136,469
2019-07-30 $2.32 $2.43 $2.31 $2.39 $2.39 114,460
2019-07-29 $2.39 $2.42 $2.30 $2.35 $2.35 114,058
2019-07-26 $2.35 $2.47 $2.34 $2.41 $2.41 247,982
2019-07-25 $2.32 $2.39 $2.29 $2.33 $2.33 309,521
2019-07-24 $2.34 $2.35 $2.21 $2.33 $2.33 262,559
2019-07-23 $2.32 $2.37 $2.26 $2.31 $2.31 298,770
2019-07-22 $2.36 $2.37 $2.23 $2.34 $2.34 472,085
2019-07-19 $2.41 $2.54 $2.31 $2.35 $2.35 1,198,200
2019-07-18 $2.43 $2.44 $2.32 $2.33 $2.33 168,743
2019-07-17 $2.48 $2.48 $2.41 $2.45 $2.45 73,921
2019-07-16 $2.46 $2.53 $2.44 $2.49 $2.49 162,846
2019-07-15 $2.48 $2.49 $2.40 $2.47 $2.47 116,040
2019-07-12 $2.43 $2.49 $2.35 $2.45 $2.45 269,405
2019-07-11 $2.43 $2.45 $2.36 $2.40 $2.40 323,090
2019-07-10 $2.54 $2.57 $2.40 $2.45 $2.45 592,996
2019-07-09 $2.85 $2.95 $2.52 $2.66 $2.66 5,558,199
2019-07-08 $2.43 $2.54 $2.41 $2.50 $2.50 159,597
2019-07-05 $2.40 $2.44 $2.38 $2.42 $2.42 72,725
2019-07-03 $2.33 $2.43 $2.33 $2.38 $2.38 70,942
2019-07-02 $2.37 $2.45 $2.35 $2.36 $2.36 101,165
2019-07-01 $2.36 $2.49 $2.35 $2.38 $2.38 146,672
2019-06-28 $2.31 $2.38 $2.31 $2.38 $2.38 116,437
2019-06-27 $2.23 $2.38 $2.22 $2.31 $2.31 218,358
2019-06-26 $2.24 $2.27 $2.21 $2.23 $2.23 107,420
2019-06-25 $2.20 $2.24 $2.14 $2.19 $2.19 194,980
2019-06-24 $2.28 $2.31 $2.20 $2.20 $2.20 140,313
2019-06-21 $2.31 $2.34 $2.23 $2.30 $2.30 111,791
2019-06-20 $2.36 $2.40 $2.30 $2.31 $2.31 127,978
2019-06-19 $2.39 $2.44 $2.30 $2.33 $2.33 160,260
2019-06-18 $2.50 $2.58 $2.35 $2.36 $2.36 327,064
2019-06-17 $2.58 $2.60 $2.45 $2.46 $2.46 236,199
2019-06-14 $2.46 $2.62 $2.44 $2.58 $2.58 378,432
2019-06-13 $2.38 $2.48 $2.35 $2.48 $2.48 199,225
2019-06-12 $2.36 $2.41 $2.32 $2.35 $2.35 110,258
2019-06-11 $2.42 $2.42 $2.32 $2.35 $2.35 83,084
2019-06-10 $2.41 $2.53 $2.34 $2.34 $2.34 219,172
2019-06-07 $2.31 $2.39 $2.24 $2.36 $2.36 247,490
2019-06-06 $2.44 $2.46 $2.27 $2.32 $2.32 186,287
2019-06-05 $2.50 $2.56 $2.32 $2.44 $2.44 361,910
2019-06-04 $2.47 $2.49 $2.44 $2.45 $2.45 128,479
2019-06-03 $2.41 $2.54 $2.41 $2.48 $2.48 115,921
2019-05-31 $2.42 $2.45 $2.36 $2.43 $2.43 152,193
2019-05-30 $2.49 $2.50 $2.42 $2.43 $2.43 124,482
2019-05-29 $2.51 $2.57 $2.46 $2.49 $2.49 133,677
2019-05-28 $2.49 $2.59 $2.46 $2.56 $2.56 200,157
2019-05-24 $2.47 $2.52 $2.39 $2.51 $2.51 143,868
2019-05-23 $2.44 $2.47 $2.36 $2.43 $2.43 144,270
2019-05-22 $2.52 $2.56 $2.42 $2.44 $2.44 202,832
2019-05-21 $2.46 $2.58 $2.44 $2.54 $2.54 147,299
2019-05-20 $2.41 $2.54 $2.36 $2.45 $2.45 244,959
2019-05-17 $2.57 $2.58 $2.40 $2.45 $2.45 228,678
2019-05-16 $2.64 $2.68 $2.56 $2.61 $2.61 204,851
2019-05-15 $2.70 $2.73 $2.53 $2.64 $2.64 255,083
2019-05-14 $2.55 $2.70 $2.55 $2.63 $2.63 201,864
2019-05-13 $2.74 $2.77 $2.28 $2.57 $2.57 510,972
2019-05-10 $2.86 $2.88 $2.70 $2.77 $2.77 377,183
2019-05-09 $2.93 $2.95 $2.81 $2.86 $2.86 340,073
2019-05-08 $2.90 $3.08 $2.85 $2.99 $2.99 531,469
2019-05-07 $2.99 $3.04 $2.90 $2.94 $2.94 164,852
2019-05-06 $2.85 $3.06 $2.84 $3.04 $3.04 338,897
2019-05-03 $2.88 $2.95 $2.87 $2.94 $2.94 330,932
2019-05-02 $2.85 $2.92 $2.81 $2.89 $2.89 254,093
2019-05-01 $2.87 $2.93 $2.80 $2.88 $2.88 223,875
2019-04-30 $2.92 $2.99 $2.80 $2.86 $2.86 363,621
2019-04-29 $2.82 $2.99 $2.79 $2.96 $2.96 674,178
2019-04-26 $2.69 $2.84 $2.67 $2.81 $2.81 269,961
2019-04-25 $2.68 $2.78 $2.66 $2.73 $2.73 236,224
2019-04-24 $2.68 $2.76 $2.64 $2.71 $2.71 294,249
2019-04-23 $2.68 $2.78 $2.62 $2.68 $2.68 483,095
2019-04-22 $2.75 $2.79 $2.65 $2.71 $2.71 477,729
2019-04-18 $2.80 $2.84 $2.65 $2.74 $2.74 662,060
2019-04-17 $3.00 $3.00 $2.80 $2.82 $2.82 823,775
2019-04-16 $3.04 $3.08 $2.91 $2.96 $2.96 570,202
2019-04-15 $3.18 $3.18 $2.94 $3.00 $3.00 764,357
2019-04-12 $3.45 $3.48 $3.14 $3.18 $3.18 1,511,059
2019-04-11 $3.38 $3.53 $3.16 $3.40 $3.40 1,732,073
2019-04-10 $3.17 $3.30 $3.03 $3.30 $3.30 1,243,080
2019-04-09 $3.25 $3.26 $3.13 $3.17 $3.17 670,438
2019-04-08 $3.14 $3.30 $3.13 $3.22 $3.22 770,462
2019-04-05 $3.00 $3.17 $3.00 $3.09 $3.09 630,759
2019-04-04 $3.06 $3.23 $3.01 $3.17 $3.17 888,769
2019-04-03 $2.98 $3.14 $2.93 $3.08 $3.08 839,552
2019-04-02 $3.04 $3.06 $2.90 $3.00 $3.00 1,134,489
2019-04-01 $2.96 $3.34 $2.90 $3.25 $3.25 1,677,941
2019-03-29 $3.01 $3.02 $2.90 $2.90 $2.90 659,170
2019-03-28 $2.95 $3.04 $2.91 $3.03 $3.03 591,405
2019-03-27 $2.94 $3.02 $2.82 $2.99 $2.99 575,490
2019-03-26 $2.93 $3.07 $2.83 $2.95 $2.95 876,138
2019-03-25 $2.89 $2.92 $2.77 $2.91 $2.91 567,576
2019-03-22 $2.94 $3.08 $2.81 $2.84 $2.84 1,271,942
2019-03-21 $2.98 $3.08 $2.87 $3.00 $3.00 1,180,364
2019-03-20 $3.16 $3.32 $2.98 $3.03 $3.03 2,801,753
2019-03-19 $3.99 $4.05 $3.23 $3.32 $3.32 20,681,590
2019-03-18 $2.69 $2.97 $2.63 $2.89 $2.89 765,681
2019-03-15 $2.75 $2.82 $2.68 $2.70 $2.70 683,331
2019-03-14 $2.75 $2.93 $2.72 $2.75 $2.75 934,926
2019-03-13 $2.78 $3.15 $2.70 $2.85 $2.85 2,882,185
2019-03-12 $2.78 $2.86 $2.66 $2.76 $2.76 1,047,626
2019-03-11 $2.85 $2.95 $2.73 $2.78 $2.78 966,311
2019-03-08 $3.63 $3.75 $2.61 $2.88 $2.88 7,264,051
2019-03-07 $3.78 $5.94 $3.37 $4.54 $4.54 31,435,225
2019-03-06 $2.69 $3.06 $2.53 $3.02 $3.02 1,324,263
2019-03-05 $2.68 $2.77 $2.67 $2.69 $2.69 71,820
2019-03-04 $2.71 $2.82 $2.65 $2.66 $2.66 88,925
2019-03-01 $2.64 $2.80 $2.64 $2.71 $2.71 129,809
2019-02-28 $2.88 $2.88 $2.65 $2.69 $2.69 186,664
2019-02-27 $2.89 $2.89 $2.81 $2.83 $2.83 109,144
2019-02-26 $2.75 $2.86 $2.75 $2.81 $2.81 107,023
2019-02-25 $2.87 $2.88 $2.76 $2.77 $2.77 95,445
2019-02-22 $2.76 $2.90 $2.73 $2.81 $2.81 140,820
2019-02-21 $2.90 $2.90 $2.72 $2.79 $2.79 221,292
2019-02-20 $2.95 $2.95 $2.86 $2.86 $2.86 137,083
2019-02-19 $3.00 $3.00 $2.87 $2.97 $2.97 189,743
2019-02-15 $3.00 $3.01 $2.87 $2.99 $2.99 164,328
2019-02-14 $3.01 $3.05 $2.88 $2.99 $2.99 148,724
2019-02-13 $3.02 $3.09 $2.97 $3.05 $3.05 106,186
2019-02-12 $3.00 $3.08 $2.90 $3.03 $3.03 143,902
2019-02-11 $3.09 $3.10 $2.85 $2.98 $2.98 353,642
2019-02-08 $3.16 $3.17 $3.00 $3.14 $3.14 179,530
2019-02-07 $3.30 $3.30 $3.13 $3.20 $3.20 154,988
2019-02-06 $3.30 $3.31 $3.12 $3.31 $3.31 212,231
2019-02-05 $3.32 $3.37 $3.21 $3.23 $3.23 175,120
2019-02-04 $3.34 $3.44 $3.31 $3.34 $3.34 173,002
2019-02-01 $3.21 $3.38 $3.21 $3.33 $3.33 414,607
2019-01-31 $3.30 $3.32 $3.16 $3.19 $3.19 264,246
2019-01-30 $3.07 $3.34 $2.92 $3.32 $3.32 504,015
2019-01-29 $3.37 $3.39 $2.95 $3.05 $3.05 889,389
2019-01-28 $3.40 $3.40 $2.85 $3.20 $3.20 754,077
2019-01-25 $3.40 $3.54 $3.35 $3.41 $3.41 700,751
2019-01-24 $3.25 $3.65 $3.24 $3.42 $3.42 1,417,829
2019-01-23 $3.30 $3.59 $3.10 $3.33 $3.33 2,078,397
2019-01-22 $2.90 $3.45 $2.75 $3.37 $3.37 2,699,052
2019-01-18 $3.08 $3.09 $2.87 $2.91 $2.91 264,522
2019-01-17 $3.17 $3.19 $2.91 $3.10 $3.10 415,658
2019-01-16 $2.79 $3.40 $2.78 $3.15 $3.15 2,466,258
2019-01-15 $2.66 $2.92 $2.61 $2.74 $2.74 493,348
2019-01-14 $2.65 $2.68 $2.51 $2.66 $2.66 116,126
2019-01-11 $2.69 $2.80 $2.66 $2.68 $2.68 130,839
2019-01-10 $2.76 $2.84 $2.71 $2.80 $2.80 131,185
2019-01-09 $2.86 $2.86 $2.75 $2.76 $2.76 142,439
2019-01-08 $2.90 $2.92 $2.61 $2.80 $2.80 249,923
2019-01-07 $2.65 $2.90 $2.58 $2.85 $2.85 422,606
2019-01-04 $2.44 $2.65 $2.43 $2.62 $2.62 302,565
2019-01-03 $2.58 $2.73 $2.21 $2.54 $2.54 406,597
2019-01-02 $2.10 $2.65 $2.09 $2.60 $2.60 778,155
2018-12-31 $1.89 $2.10 $1.85 $2.06 $2.06 299,970
2018-12-28 $1.85 $1.90 $1.80 $1.84 $1.84 280,466
2018-12-27 $1.89 $1.91 $1.78 $1.81 $1.81 145,903
2018-12-26 $1.72 $1.93 $1.72 $1.90 $1.90 255,921
2018-12-24 $1.80 $1.86 $1.70 $1.72 $1.72 171,927
2018-12-21 $1.96 $2.01 $1.70 $1.86 $1.86 427,867
2018-12-20 $2.08 $2.11 $1.94 $1.94 $1.94 338,614
2018-12-19 $2.17 $2.21 $2.07 $2.08 $2.08 277,871
2018-12-18 $2.20 $2.40 $2.09 $2.16 $2.16 803,144
2018-12-17 $2.15 $2.57 $2.09 $2.20 $2.20 407,815
2018-12-14 $2.34 $2.40 $2.00 $2.15 $2.15 606,242
2018-12-13 $2.95 $2.99 $2.33 $2.41 $2.41 1,532,482
2018-12-12 $3.05 $3.12 $3.00 $3.05 $3.05 171,285
2018-12-11 $3.13 $3.13 $3.00 $3.05 $3.05 197,107
2018-12-10 $3.18 $3.23 $3.01 $3.08 $3.08 244,163
2018-12-07 $3.20 $3.26 $3.15 $3.19 $3.19 133,491
2018-12-06 $3.17 $3.29 $3.12 $3.20 $3.20 229,763
2018-12-04 $3.41 $3.48 $3.22 $3.25 $3.25 340,268
2018-12-03 $3.67 $3.79 $3.32 $3.49 $3.49 521,731
2018-11-30 $3.42 $3.74 $3.36 $3.59 $3.59 1,078,331
2018-11-29 $3.27 $3.42 $3.25 $3.40 $3.40 129,581
2018-11-28 $3.25 $3.59 $3.24 $3.31 $3.31 451,584
2018-11-27 $3.16 $3.38 $3.16 $3.27 $3.27 240,140
2018-11-26 $3.25 $3.52 $3.23 $3.41 $3.41 449,561
2018-11-23 $3.11 $3.34 $3.11 $3.21 $3.21 255,752
2018-11-21 $3.05 $3.77 $3.04 $3.34 $3.34 3,900,397
2018-11-20 $3.12 $3.13 $2.85 $3.04 $3.04 278,350
2018-11-19 $3.17 $3.24 $3.10 $3.15 $3.15 142,999
2018-11-16 $3.25 $3.32 $3.12 $3.20 $3.20 168,331
2018-11-15 $3.26 $3.39 $3.14 $3.28 $3.28 146,123
2018-11-14 $3.40 $3.53 $2.90 $3.28 $3.28 617,887
2018-11-13 $3.53 $3.58 $3.30 $3.40 $3.40 282,474
2018-11-12 $3.74 $3.79 $3.28 $3.52 $3.52 553,649
2018-11-09 $3.94 $3.94 $3.63 $3.71 $3.71 646,189
2018-11-08 $3.98 $4.09 $3.90 $3.91 $3.91 213,737
2018-11-07 $4.02 $4.14 $3.98 $4.02 $4.02 264,794
2018-11-06 $3.98 $4.15 $3.95 $3.97 $3.97 206,338
2018-11-05 $3.98 $4.23 $3.94 $3.99 $3.99 454,783
2018-11-02 $4.05 $4.08 $3.75 $4.00 $4.00 514,446
2018-11-01 $3.85 $4.10 $3.76 $4.00 $4.00 451,780
2018-10-31 $4.02 $4.05 $3.60 $3.81 $3.81 586,102
2018-10-30 $4.05 $4.08 $3.95 $3.97 $3.97 173,364
2018-10-29 $4.10 $4.20 $3.92 $4.04 $4.04 414,634
2018-10-26 $4.00 $4.25 $3.89 $4.08 $4.08 823,893
2018-10-25 $3.94 $4.49 $3.90 $4.14 $4.14 1,316,410
2018-10-24 $4.05 $4.34 $3.90 $3.91 $3.91 413,745
2018-10-23 $3.92 $4.34 $3.80 $4.24 $4.24 696,289
2018-10-22 $4.28 $4.35 $4.00 $4.11 $4.11 498,568
2018-10-19 $4.08 $4.55 $4.08 $4.31 $4.31 717,597
2018-10-18 $4.31 $4.54 $4.10 $4.15 $4.15 830,598
2018-10-17 $4.57 $4.69 $4.05 $4.47 $4.47 1,248,817
2018-10-16 $3.99 $4.95 $3.85 $4.65 $4.65 4,975,887
2018-10-15 $4.08 $4.15 $3.55 $3.85 $3.85 1,462,682
2018-10-12 $4.38 $4.40 $4.05 $4.16 $4.16 1,099,290
2018-10-11 $4.46 $4.46 $4.05 $4.17 $4.17 1,344,422
2018-10-10 $4.65 $4.66 $4.25 $4.59 $4.59 1,426,435
2018-10-09 $4.93 $4.99 $4.43 $4.63 $4.63 2,335,869
2018-10-08 $5.00 $5.24 $4.77 $4.94 $4.94 11,028,776
2018-10-05 $4.67 $7.60 $4.57 $7.24 $7.24 11,963,598
2018-10-04 $4.82 $4.82 $4.49 $4.70 $4.70 419,977
2018-10-03 $4.52 $4.80 $4.50 $4.75 $4.75 475,233
2018-10-02 $5.19 $5.19 $4.30 $4.61 $4.61 916,285
2018-10-01 $4.69 $5.64 $4.55 $4.98 $4.98 2,835,364
2018-09-28 $4.50 $4.67 $4.07 $4.40 $4.40 3,416,308
2018-09-27 $11.17 $11.26 $8.75 $8.78 $8.78 606,925
2018-09-26 $13.01 $13.01 $11.12 $12.13 $12.13 193,125
2018-09-25 $13.95 $14.27 $12.55 $13.09 $13.09 181,393
2018-09-24 $17.02 $17.76 $12.57 $13.90 $13.90 953,999
2018-09-21 $26.90 $33.67 $26.00 $26.19 $26.19 880,597
2018-09-20 $19.61 $36.25 $17.00 $26.23 $26.23 2,412,805
2018-09-19 $4.34 $18.31 $4.34 $16.46 $16.46 2,211,096
2018-09-18 $4.72 $4.75 $4.27 $4.27 $4.27 99,620
2018-09-17 $5.62 $6.48 $4.66 $4.89 $4.89 154,455
2018-09-14 $7.30 $9.00 $4.80 $5.45 $5.45 273,032
2018-09-13 $0.25 $0.27 $0.25 $0.26 $7.80 31,578
2018-09-12 $0.29 $0.30 $0.27 $0.29 $8.64 5,174
2018-09-11 $0.27 $0.30 $0.26 $0.29 $8.76 16,404
2018-09-10 $0.31 $0.31 $0.28 $0.29 $8.70 13,219
2018-09-07 $0.33 $0.33 $0.30 $0.30 $8.85 12,765
2018-09-06 $0.31 $0.33 $0.30 $0.32 $9.51 5,526
2018-09-05 $0.31 $0.32 $0.30 $0.31 $9.30 12,859
2018-09-04 $0.34 $0.34 $0.30 $0.32 $9.60 19,538
2018-08-31 $0.33 $0.38 $0.29 $0.32 $9.60 46,546
2018-08-30 $0.31 $0.34 $0.30 $0.31 $9.33 16,249
2018-08-29 $0.31 $0.32 $0.27 $0.31 $9.30 24,242
2018-08-28 $0.31 $0.32 $0.30 $0.31 $9.21 9,450
2018-08-27 $0.33 $0.33 $0.30 $0.32 $9.54 14,155
2018-08-24 $0.32 $0.34 $0.30 $0.31 $9.30 25,994
2018-08-23 $0.31 $0.32 $0.30 $0.32 $9.57 17,224
2018-08-22 $0.30 $0.31 $0.29 $0.30 $9.00 16,878
2018-08-21 $0.31 $0.32 $0.30 $0.31 $9.18 7,269
2018-08-20 $0.31 $0.33 $0.29 $0.31 $9.30 18,917
2018-08-17 $0.35 $0.35 $0.30 $0.33 $9.90 10,430
2018-08-16 $0.34 $0.36 $0.33 $0.34 $10.20 8,776
2018-08-15 $0.36 $0.36 $0.32 $0.35 $10.35 18,680
2018-08-14 $0.33 $0.41 $0.33 $0.36 $10.80 62,968
2018-08-13 $0.33 $0.33 $0.32 $0.33 $9.87 6,832
2018-08-10 $0.33 $0.34 $0.31 $0.31 $9.30 5,651
2018-08-09 $0.34 $0.34 $0.32 $0.32 $9.69 5,316
2018-08-08 $0.34 $0.34 $0.32 $0.34 $10.11 12,032
2018-08-07 $0.34 $0.35 $0.32 $0.33 $10.02 12,239
2018-08-06 $0.34 $0.35 $0.32 $0.32 $9.60 13,941
2018-08-03 $0.32 $0.35 $0.32 $0.34 $10.05 12,073
2018-08-02 $0.32 $0.35 $0.30 $0.34 $10.14 15,128
2018-08-01 $0.33 $0.35 $0.32 $0.32 $9.60 15,836
2018-07-31 $0.31 $0.35 $0.25 $0.33 $9.99 74,314
2018-07-30 $0.37 $0.40 $0.36 $0.37 $11.10 21,371
2018-07-27 $0.37 $0.40 $0.37 $0.37 $11.13 13,436
2018-07-26 $0.38 $0.39 $0.36 $0.38 $11.46 8,776
2018-07-25 $0.37 $0.39 $0.35 $0.37 $11.13 12,257
2018-07-24 $0.40 $0.40 $0.37 $0.37 $11.10 15,993
2018-07-23 $0.39 $0.41 $0.37 $0.40 $11.85 17,310
2018-07-20 $0.39 $0.42 $0.36 $0.40 $12.00 41,706
2018-07-19 $0.36 $0.37 $0.34 $0.36 $10.80 47,581
2018-07-18 $0.38 $0.40 $0.36 $0.37 $10.98 23,725
2018-07-17 $0.41 $0.44 $0.33 $0.37 $11.07 94,259
2018-07-16 $0.54 $0.54 $0.45 $0.46 $13.65 109,974
2018-07-13 $0.46 $0.59 $0.44 $0.51 $15.30 154,120
2018-07-12 $0.48 $0.48 $0.44 $0.45 $13.62 52,460
2018-07-11 $0.46 $0.48 $0.43 $0.44 $13.11 29,000
2018-07-10 $0.46 $0.48 $0.43 $0.46 $13.89 18,420
2018-07-09 $0.44 $0.50 $0.42 $0.46 $13.92 44,808
2018-07-06 $0.43 $0.46 $0.41 $0.41 $12.42 21,135
2018-07-05 $0.43 $0.44 $0.40 $0.43 $12.96 13,332
2018-07-03 $0.40 $0.43 $0.40 $0.42 $12.51 19,817
2018-07-02 $0.44 $0.44 $0.40 $0.41 $12.30 34,161
2018-06-29 $0.48 $0.49 $0.42 $0.45 $13.35 25,872
2018-06-28 $0.49 $0.49 $0.43 $0.46 $13.86 23,246
2018-06-27 $0.52 $0.54 $0.46 $0.46 $13.65 54,094
2018-06-26 $0.53 $0.55 $0.52 $0.52 $15.66 18,024
2018-06-25 $0.60 $0.61 $0.50 $0.54 $16.05 39,129
2018-06-22 $0.62 $0.63 $0.55 $0.59 $17.64 14,401
2018-06-21 $0.62 $0.62 $0.57 $0.58 $17.52 14,089
2018-06-20 $0.64 $0.64 $0.59 $0.62 $18.72 21,150
2018-06-19 $0.55 $0.68 $0.54 $0.63 $18.75 59,461
2018-06-18 $0.51 $0.60 $0.51 $0.54 $16.20 36,393
2018-06-15 $0.55 $0.55 $0.51 $0.52 $15.54 7,332
2018-06-14 $0.51 $0.55 $0.51 $0.53 $15.87 13,415
2018-06-13 $0.57 $0.57 $0.50 $0.50 $15.09 36,997
2018-06-12 $0.59 $0.60 $0.56 $0.56 $16.80 30,554
2018-06-11 $0.64 $0.66 $0.56 $0.56 $16.80 32,391
2018-06-08 $0.68 $0.69 $0.62 $0.66 $19.74 29,439
2018-06-07 $0.70 $0.77 $0.65 $0.68 $20.40 71,446
2018-06-06 $0.63 $0.70 $0.59 $0.69 $20.61 84,457
2018-06-05 $0.57 $0.62 $0.56 $0.59 $17.70 37,320
2018-06-04 $0.59 $0.60 $0.55 $0.56 $16.77 21,611
2018-06-01 $0.63 $0.68 $0.59 $0.59 $17.61 47,619
2018-05-31 $0.55 $0.64 $0.52 $0.61 $18.30 57,947
2018-05-30 $0.54 $0.60 $0.48 $0.55 $16.35 41,108
2018-05-29 $0.49 $0.51 $0.46 $0.51 $15.30 19,758
2018-05-25 $0.51 $0.53 $0.48 $0.50 $15.06 19,904
2018-05-24 $0.58 $0.58 $0.50 $0.51 $15.31 27,780
2018-05-23 $0.50 $0.66 $0.43 $0.55 $16.59 138,559
2018-05-22 $0.46 $0.52 $0.41 $0.51 $15.24 55,213
2018-05-21 $0.49 $0.50 $0.43 $0.45 $13.35 27,290
2018-05-18 $0.52 $0.52 $0.48 $0.51 $15.30 39,824
2018-05-17 $0.58 $0.58 $0.50 $0.51 $15.15 55,729
2018-05-16 $0.59 $0.75 $0.56 $0.58 $17.28 98,106
2018-05-15 $0.53 $0.59 $0.50 $0.53 $16.02 31,508
2018-05-14 $0.55 $0.56 $0.49 $0.52 $15.60 58,146
2018-05-11 $0.58 $0.58 $0.48 $0.53 $15.93 49,235
2018-05-10 $0.61 $0.61 $0.55 $0.57 $17.10 15,840
2018-05-09 $0.62 $0.62 $0.58 $0.60 $18.00 15,899
2018-05-08 $0.62 $0.65 $0.60 $0.61 $18.30 12,416
2018-05-07 $0.64 $0.65 $0.59 $0.60 $18.06 16,856
2018-05-04 $0.60 $0.65 $0.58 $0.63 $18.90 49,695
2018-05-03 $0.69 $0.70 $0.61 $0.62 $18.57 21,302
2018-05-02 $0.70 $0.72 $0.68 $0.69 $20.58 9,364
2018-05-01 $0.73 $0.74 $0.69 $0.70 $21.09 13,272
2018-04-30 $0.84 $0.86 $0.72 $0.73 $21.75 27,539
2018-04-27 $0.75 $0.83 $0.71 $0.81 $24.30 20,685
2018-04-26 $0.70 $0.75 $0.68 $0.72 $21.45 11,034
2018-04-25 $0.72 $0.75 $0.67 $0.70 $21.00 11,768
2018-04-24 $0.69 $0.76 $0.67 $0.72 $21.60 11,674
2018-04-23 $0.69 $0.71 $0.65 $0.70 $21.00 13,031
2018-04-20 $0.73 $0.74 $0.68 $0.71 $21.24 14,318
2018-04-19 $0.78 $0.81 $0.74 $0.76 $22.71 10,909
2018-04-18 $0.83 $0.83 $0.76 $0.78 $23.28 12,102
2018-04-17 $0.81 $0.84 $0.77 $0.78 $23.40 17,718
2018-04-16 $0.88 $0.88 $0.82 $0.84 $25.08 12,120
2018-04-13 $0.84 $0.88 $0.83 $0.86 $25.80 11,690
2018-04-12 $0.89 $0.89 $0.80 $0.85 $25.35 34,838
2018-04-11 $0.94 $0.96 $0.87 $0.89 $26.73 23,742
2018-04-10 $0.90 $0.99 $0.85 $0.93 $27.90 34,096
2018-04-09 $0.92 $0.96 $0.85 $0.88 $26.52 12,432
2018-04-06 $0.96 $0.96 $0.88 $0.93 $27.87 12,512
2018-04-05 $1.02 $1.07 $0.93 $0.95 $28.50 12,832
2018-04-04 $1.08 $1.10 $1.04 $1.04 $31.20 7,030
2018-04-03 $1.18 $1.18 $1.07 $1.07 $32.10 8,400
2018-04-02 $1.19 $1.20 $1.11 $1.19 $35.70 8,893
2018-03-29 $1.21 $1.21 $1.11 $1.16 $34.80 8,206
2018-03-28 $1.25 $1.33 $1.03 $1.10 $33.00 23,765
2018-03-27 $1.56 $1.63 $1.25 $1.27 $37.95 36,601
2018-03-26 $1.54 $1.54 $1.47 $1.54 $46.20 6,457
2018-03-23 $1.51 $1.56 $1.43 $1.53 $45.90 10,113
2018-03-22 $1.55 $1.62 $1.50 $1.52 $45.60 8,870
2018-03-21 $1.59 $1.64 $1.51 $1.56 $46.80 6,039
2018-03-20 $1.64 $1.64 $1.50 $1.58 $47.40 6,044
2018-03-19 $1.61 $1.65 $1.56 $1.64 $49.20 6,013
2018-03-16 $1.70 $1.71 $1.59 $1.63 $48.90 8,953
2018-03-15 $1.70 $1.74 $1.66 $1.71 $51.30 4,939
2018-03-14 $1.84 $1.84 $1.65 $1.72 $51.60 10,699
2018-03-13 $1.95 $1.95 $1.72 $1.80 $54.00 25,292
2018-03-12 $1.78 $1.80 $1.70 $1.74 $52.20 12,468
2018-03-09 $1.67 $1.85 $1.58 $1.75 $52.50 15,960
2018-03-08 $1.58 $1.67 $1.49 $1.67 $50.10 12,375
2018-03-07 $1.50 $1.58 $1.43 $1.56 $46.80 8,938
2018-03-06 $1.55 $1.57 $1.47 $1.48 $44.40 6,900
2018-03-05 $1.62 $1.62 $1.53 $1.57 $47.10 6,069
2018-03-02 $1.55 $1.62 $1.51 $1.61 $48.30 6,638
2018-03-01 $1.61 $1.65 $1.51 $1.58 $47.40 8,961
2018-02-28 $1.51 $1.58 $1.50 $1.58 $47.40 6,960
2018-02-27 $1.61 $1.64 $1.51 $1.54 $46.20 9,477
2018-02-26 $1.52 $1.60 $1.48 $1.60 $47.91 6,923
2018-02-23 $1.48 $1.52 $1.45 $1.52 $45.60 3,193
2018-02-22 $1.60 $1.60 $1.45 $1.51 $45.30 4,956
2018-02-21 $1.49 $1.60 $1.46 $1.59 $47.70 10,112
2018-02-20 $1.48 $1.49 $1.43 $1.48 $44.40 6,739
2018-02-16 $1.47 $1.50 $1.40 $1.46 $43.80 6,479
2018-02-15 $1.48 $1.53 $1.43 $1.47 $44.10 4,693
2018-02-14 $1.39 $1.53 $1.39 $1.49 $44.70 15,113
2018-02-13 $1.50 $1.54 $1.34 $1.40 $42.00 10,704
2018-02-12 $1.59 $1.59 $1.48 $1.50 $45.00 9,686
2018-02-09 $1.53 $1.69 $1.52 $1.56 $46.80 9,740
2018-02-08 $1.55 $1.59 $1.53 $1.53 $45.90 6,317
2018-02-07 $1.57 $1.62 $1.54 $1.57 $47.10 3,861
2018-02-06 $1.60 $1.60 $1.53 $1.58 $47.40 5,543
2018-02-05 $1.56 $1.68 $1.52 $1.60 $48.00 5,219
2018-02-02 $1.63 $1.69 $1.55 $1.56 $46.80 6,119
2018-02-01 $1.81 $1.81 $1.62 $1.63 $48.90 8,286
2018-01-31 $1.83 $1.90 $1.80 $1.81 $54.30 3,968
2018-01-30 $1.93 $1.93 $1.80 $1.83 $54.90 5,556
2018-01-29 $1.83 $1.92 $1.82 $1.90 $57.00 5,050
2018-01-26 $1.84 $1.87 $1.82 $1.82 $54.60 3,432
2018-01-25 $1.95 $1.95 $1.82 $1.84 $55.20 4,396
2018-01-24 $1.86 $1.94 $1.83 $1.93 $57.90 7,978
2018-01-23 $1.85 $1.87 $1.80 $1.84 $55.20 9,358
2018-01-22 $1.82 $1.84 $1.80 $1.82 $54.60 2,828
2018-01-19 $1.83 $1.84 $1.80 $1.82 $54.60 3,184
2018-01-18 $1.89 $1.89 $1.83 $1.85 $55.50 3,348
2018-01-17 $1.87 $1.94 $1.86 $1.87 $56.10 4,158
2018-01-16 $2.01 $2.01 $1.85 $1.90 $57.00 6,589
2018-01-12 $1.97 $1.97 $1.92 $1.96 $58.80 7,387
2018-01-11 $2.00 $2.03 $1.93 $1.95 $58.50 6,669
2018-01-10 $2.03 $2.03 $1.92 $1.98 $59.40 4,273
2018-01-09 $1.98 $2.05 $1.92 $1.99 $59.55 7,847
2018-01-08 $2.06 $2.06 $1.92 $1.95 $58.50 8,916
2018-01-05 $2.00 $2.06 $1.97 $2.03 $60.90 8,663
2018-01-04 $2.00 $2.05 $1.95 $1.98 $59.40 10,424
2018-01-03 $2.05 $2.10 $1.95 $2.00 $60.00 8,575
2018-01-02 $2.04 $2.20 $1.91 $2.00 $60.00 34,699
2017-12-29 $1.96 $2.05 $1.87 $1.99 $59.70 18,652
2017-12-28 $1.85 $2.04 $1.75 $1.92 $57.60 24,319
2017-12-27 $1.79 $1.86 $1.71 $1.78 $53.25 12,521
2017-12-26 $1.64 $1.99 $1.61 $1.75 $52.50 29,100
2017-12-22 $1.54 $1.68 $1.51 $1.59 $47.70 10,124
2017-12-21 $1.65 $1.70 $1.52 $1.55 $46.50 15,326
2017-12-20 $1.63 $1.71 $1.56 $1.57 $47.10 6,599
2017-12-19 $1.55 $1.66 $1.52 $1.64 $49.20 7,195
2017-12-18 $1.61 $1.61 $1.51 $1.56 $46.80 12,193
2017-12-15 $1.63 $1.64 $1.55 $1.61 $48.30 9,645
2017-12-14 $1.70 $1.74 $1.57 $1.62 $48.60 8,415
2017-12-13 $1.62 $1.84 $1.51 $1.69 $50.70 32,814
2017-12-12 $1.66 $1.71 $1.63 $1.63 $48.90 5,642
2017-12-11 $1.75 $1.78 $1.61 $1.66 $49.80 5,371
2017-12-08 $1.74 $1.75 $1.71 $1.74 $52.20 3,250
2017-12-07 $1.73 $1.79 $1.66 $1.79 $53.70 3,457
2017-12-06 $1.89 $1.89 $1.76 $1.81 $54.30 5,306
2017-12-05 $1.75 $1.89 $1.61 $1.85 $55.50 5,827
2017-12-04 $1.79 $1.85 $1.77 $1.78 $53.40 3,528
2017-12-01 $1.87 $1.87 $1.78 $1.80 $54.00 3,443
2017-11-30 $1.90 $1.93 $1.80 $1.81 $54.30 4,127
2017-11-29 $1.92 $1.99 $1.89 $1.93 $57.90 4,448
2017-11-28 $2.02 $2.02 $1.89 $1.94 $58.20 5,914
2017-11-27 $2.01 $2.04 $1.93 $1.98 $59.40 3,912
2017-11-24 $2.07 $2.08 $2.00 $2.06 $61.80 2,791
2017-11-22 $2.09 $2.13 $2.05 $2.08 $62.40 2,539
2017-11-21 $2.08 $2.09 $2.03 $2.05 $61.50 2,579
2017-11-20 $2.10 $2.11 $2.05 $2.06 $61.80 3,212
2017-11-17 $2.18 $2.18 $2.10 $2.15 $64.50 2,843
2017-11-16 $2.07 $2.19 $2.00 $2.16 $64.80 5,016
2017-11-15 $2.11 $2.20 $2.06 $2.06 $61.80 3,386
2017-11-14 $2.26 $2.30 $2.11 $2.16 $64.80 3,947
2017-11-13 $2.28 $2.35 $2.19 $2.20 $66.00 2,375
2017-11-10 $2.23 $2.36 $2.22 $2.30 $69.00 1,201
2017-11-09 $2.28 $2.36 $2.21 $2.26 $67.80 1,896
2017-11-08 $2.26 $2.35 $2.17 $2.32 $69.73 2,933
2017-11-07 $2.27 $2.38 $2.23 $2.24 $67.20 3,441
2017-11-06 $2.21 $2.32 $2.17 $2.22 $66.60 1,335
2017-11-03 $2.25 $2.30 $2.15 $2.19 $65.70 3,525
2017-11-02 $2.21 $2.42 $2.21 $2.26 $67.80 1,620
2017-11-01 $2.43 $2.43 $2.21 $2.26 $67.80 4,361
2017-10-31 $2.40 $2.50 $2.40 $2.40 $72.00 1,408
2017-10-30 $2.53 $2.53 $2.40 $2.40 $72.00 2,862
2017-10-27 $2.64 $2.64 $2.45 $2.53 $75.90 3,370
2017-10-26 $2.64 $2.67 $2.52 $2.63 $78.90 2,833
2017-10-25 $2.75 $2.75 $2.49 $2.60 $78.00 7,198
2017-10-24 $2.79 $2.79 $2.66 $2.73 $81.90 3,486
2017-10-23 $2.70 $2.84 $2.65 $2.72 $81.60 6,611
2017-10-20 $2.55 $2.74 $2.55 $2.66 $79.80 3,028
2017-10-19 $2.48 $2.80 $2.48 $2.66 $79.80 6,375
2017-10-18 $2.50 $2.55 $2.47 $2.50 $75.00 1,814
2017-10-17 $2.50 $2.65 $2.45 $2.52 $75.60 3,629
2017-10-16 $2.47 $2.55 $2.42 $2.46 $73.80 2,971
2017-10-13 $2.55 $2.55 $2.39 $2.50 $75.00 8,325
2017-10-12 $2.65 $2.70 $2.53 $2.56 $76.80 3,942
2017-10-11 $2.60 $2.70 $2.50 $2.64 $79.10 5,630
2017-10-10 $2.60 $2.80 $2.40 $2.51 $75.30 15,008
2017-10-09 $2.42 $3.16 $2.42 $2.59 $77.70 46,664
2017-10-06 $2.31 $2.32 $2.19 $2.27 $68.10 1,416
2017-10-05 $2.33 $2.35 $2.29 $2.32 $69.60 1,160
2017-10-04 $2.29 $2.37 $2.29 $2.29 $68.70 1,049
2017-10-03 $2.39 $2.39 $2.28 $2.28 $68.40 561
2017-10-02 $2.37 $2.37 $2.31 $2.34 $70.20 663
2017-09-29 $2.37 $2.37 $2.31 $2.32 $69.60 502
2017-09-28 $2.31 $2.38 $2.30 $2.32 $69.60 1,037
2017-09-27 $2.35 $2.35 $2.20 $2.31 $69.30 1,382
2017-09-26 $2.30 $2.36 $2.21 $2.35 $70.50 719
2017-09-25 $2.45 $2.46 $2.07 $2.30 $69.00 2,654
2017-09-22 $2.58 $2.60 $2.46 $2.48 $74.40 1,572
2017-09-21 $2.54 $2.60 $2.52 $2.58 $77.40 1,126
2017-09-20 $2.45 $2.63 $2.43 $2.53 $75.90 2,397
2017-09-19 $2.35 $2.42 $2.15 $2.40 $72.00 3,742
2017-09-18 $2.44 $2.50 $2.21 $2.32 $69.60 2,260
2017-09-15 $2.65 $2.65 $2.43 $2.43 $72.90 2,066
2017-09-14 $2.60 $2.68 $2.56 $2.63 $78.90 1,829
2017-09-13 $2.51 $2.60 $2.50 $2.60 $78.00 1,382
2017-09-12 $2.46 $2.57 $2.46 $2.55 $76.50 1,428
2017-09-11 $2.47 $2.55 $2.44 $2.49 $74.70 793
2017-09-08 $2.44 $2.49 $2.42 $2.42 $72.60 420
2017-09-07 $2.56 $2.56 $2.42 $2.44 $73.20 1,466
2017-09-06 $2.50 $2.59 $2.50 $2.50 $75.00 605
2017-09-05 $2.72 $2.72 $2.50 $2.50 $75.00 1,830
2017-09-01 $2.60 $2.69 $2.60 $2.65 $79.50 1,323
2017-08-31 $2.55 $2.76 $2.52 $2.52 $75.60 1,608
2017-08-30 $2.47 $2.68 $2.42 $2.50 $75.00 3,315
2017-08-29 $2.50 $2.82 $2.46 $2.68 $80.40 6,657
2017-08-28 $2.15 $2.53 $2.15 $2.43 $72.90 5,846
2017-08-25 $2.20 $2.29 $2.17 $2.17 $65.10 2,771
2017-08-24 $2.17 $2.28 $2.09 $2.17 $65.10 2,120
2017-08-23 $2.19 $2.38 $2.16 $2.26 $67.80 3,494
2017-08-22 $2.03 $2.25 $2.03 $2.18 $65.38 1,892
2017-08-21 $2.03 $2.04 $2.01 $2.02 $60.60 702
2017-08-18 $2.08 $2.10 $2.04 $2.05 $61.50 498
2017-08-17 $2.19 $2.19 $2.03 $2.04 $61.20 1,204
2017-08-16 $2.11 $2.22 $2.09 $2.17 $65.10 558
2017-08-15 $2.22 $2.33 $2.04 $2.09 $62.70 2,183
2017-08-14 $2.32 $2.34 $2.22 $2.31 $69.30 660
2017-08-11 $2.27 $2.33 $2.22 $2.33 $69.90 745
2017-08-10 $2.25 $2.40 $2.25 $2.29 $68.70 1,031
2017-08-09 $2.35 $2.45 $2.25 $2.25 $67.50 1,016
2017-08-08 $2.44 $2.44 $2.30 $2.40 $72.00 616
2017-08-07 $2.27 $2.45 $2.27 $2.40 $72.00 886
2017-08-04 $2.28 $2.46 $2.25 $2.28 $68.40 1,413
2017-08-03 $2.25 $2.46 $2.25 $2.40 $72.00 1,568
2017-08-02 $2.46 $2.46 $2.23 $2.25 $67.50 1,449
2017-08-01 $2.50 $2.59 $2.32 $2.35 $70.50 1,439
2017-07-31 $2.69 $2.72 $2.51 $2.52 $75.60 1,193
2017-07-28 $2.88 $2.88 $2.58 $2.69 $80.70 1,862
2017-07-27 $2.76 $2.91 $2.68 $2.91 $87.30 878
2017-07-26 $2.95 $2.95 $2.70 $2.80 $84.00 2,472
2017-07-25 $2.44 $2.90 $2.35 $2.90 $87.00 4,886
2017-07-24 $2.46 $2.46 $2.35 $2.45 $73.50 1,642
2017-07-21 $2.45 $2.50 $2.39 $2.48 $74.40 792
2017-07-20 $2.48 $2.51 $2.38 $2.47 $74.10 538
2017-07-19 $2.41 $2.59 $2.41 $2.50 $75.00 1,166
2017-07-18 $2.58 $2.60 $2.40 $2.42 $72.60 3,208
2017-07-17 $2.66 $2.73 $2.60 $2.63 $78.90 849
2017-07-14 $2.71 $2.77 $2.66 $2.70 $81.00 1,465
2017-07-13 $2.61 $2.76 $2.38 $2.66 $79.80 2,747
2017-07-12 $2.75 $2.86 $2.56 $2.59 $77.70 2,481
2017-07-11 $2.80 $2.87 $2.70 $2.70 $81.00 1,969
2017-07-10 $3.02 $3.07 $2.77 $2.80 $84.00 4,209
2017-07-07 $3.10 $3.11 $3.02 $3.02 $90.60 997
2017-07-06 $3.26 $3.31 $2.99 $3.00 $90.00 1,844
2017-07-05 $3.16 $3.31 $3.13 $3.18 $95.40 882
2017-07-03 $3.00 $3.40 $2.93 $3.24 $97.20 2,076
2017-06-30 $3.14 $3.28 $2.90 $3.20 $96.00 2,585
2017-06-29 $3.28 $3.45 $2.97 $2.98 $89.40 8,043
2017-06-28 $3.45 $3.47 $3.28 $3.29 $98.70 3,751
2017-06-27 $3.58 $3.59 $3.45 $3.47 $104.10 3,215
2017-06-26 $3.63 $3.73 $3.51 $3.60 $108.00 2,651
2017-06-23 $3.95 $4.00 $3.63 $3.63 $108.90 26,738
2017-06-22 $3.89 $3.98 $3.86 $3.93 $117.90 1,149
2017-06-21 $3.74 $3.97 $3.60 $3.80 $114.00 3,329
2017-06-20 $4.00 $4.01 $3.67 $3.74 $112.20 1,764
2017-06-19 $3.61 $3.99 $3.60 $3.99 $119.70 1,977
2017-06-16 $3.88 $3.95 $3.48 $3.54 $106.20 5,231
2017-06-15 $3.98 $4.10 $3.88 $3.92 $117.60 1,412
2017-06-14 $4.12 $4.13 $3.90 $3.99 $119.70 1,045
2017-06-13 $3.92 $4.18 $3.90 $4.15 $124.50 1,231
2017-06-12 $4.00 $4.13 $3.88 $3.89 $116.70 2,027
2017-06-09 $3.95 $4.18 $3.90 $4.05 $121.50 2,024
2017-06-08 $3.98 $4.06 $3.82 $3.98 $119.40 2,093
2017-06-07 $4.17 $4.17 $3.90 $4.05 $121.50 1,521
2017-06-06 $4.09 $4.21 $4.09 $4.12 $123.60 1,370
2017-06-05 $4.28 $4.30 $4.11 $4.14 $124.20 1,125
2017-06-02 $4.33 $4.44 $4.25 $4.27 $128.10 2,133
2017-06-01 $4.23 $4.46 $4.23 $4.33 $129.90 1,466
2017-05-31 $4.11 $4.31 $4.11 $4.25 $127.50 1,701
2017-05-30 $4.40 $4.40 $4.14 $4.17 $125.10 2,664
2017-05-26 $4.50 $4.59 $4.39 $4.44 $133.20 1,509
2017-05-25 $4.59 $4.59 $4.45 $4.52 $135.60 690
2017-05-24 $4.50 $4.68 $4.50 $4.56 $136.80 1,213
2017-05-23 $4.61 $4.75 $4.35 $4.55 $136.50 1,308
2017-05-22 $4.38 $4.74 $4.38 $4.64 $139.20 2,986
2017-05-19 $4.25 $4.85 $4.10 $4.43 $132.90 4,393
2017-05-18 $4.46 $4.51 $3.82 $4.31 $129.30 9,632
2017-05-17 $4.58 $4.99 $4.50 $4.51 $135.30 4,699
2017-05-16 $5.28 $5.37 $4.40 $4.95 $148.50 6,042
2017-05-15 $5.53 $5.70 $5.39 $5.55 $166.50 4,300
2017-05-12 $5.58 $5.71 $5.57 $5.57 $167.10 2,452
2017-05-11 $5.49 $5.74 $5.45 $5.65 $169.50 2,814
2017-05-10 $6.07 $6.07 $5.51 $5.55 $166.50 5,659
2017-05-09 $6.95 $7.20 $6.11 $6.14 $184.20 5,415
2017-05-08 $7.80 $7.89 $6.51 $6.95 $208.50 3,650
2017-05-05 $7.31 $7.91 $5.15 $7.91 $237.30 5,049
2017-05-04 $0.73 $0.73 $0.63 $0.65 $19.50 29,028
2017-05-03 $0.69 $0.74 $0.68 $0.70 $21.14 13,149
2017-05-02 $0.71 $0.71 $0.69 $0.69 $20.69 11,278
2017-05-01 $0.73 $0.73 $0.70 $0.71 $21.30 13,981
2017-04-28 $0.74 $0.74 $0.71 $0.73 $21.80 16,671
2017-04-27 $0.80 $0.80 $0.71 $0.74 $22.18 33,038
2017-04-26 $0.70 $0.71 $0.69 $0.69 $20.84 21,797
2017-04-25 $0.74 $0.75 $0.68 $0.70 $21.07 51,991
2017-04-24 $0.77 $0.79 $0.72 $0.74 $22.28 22,788
2017-04-21 $0.78 $0.80 $0.77 $0.77 $22.95 12,712
2017-04-20 $0.77 $0.82 $0.77 $0.78 $23.36 15,406
2017-04-19 $0.78 $0.82 $0.77 $0.78 $23.33 13,316
2017-04-18 $0.78 $0.80 $0.77 $0.78 $23.25 14,942
2017-04-17 $0.77 $0.80 $0.77 $0.78 $23.48 9,150
2017-04-13 $0.77 $0.80 $0.75 $0.78 $23.33 17,561
2017-04-12 $0.77 $0.78 $0.75 $0.77 $23.10 21,277
2017-04-11 $0.78 $0.79 $0.77 $0.77 $23.07 13,387
2017-04-10 $0.80 $0.80 $0.75 $0.77 $23.19 20,348
2017-04-07 $0.81 $0.81 $0.76 $0.78 $23.45 21,391
2017-04-06 $0.77 $0.78 $0.75 $0.76 $22.77 22,558
2017-04-05 $0.79 $0.81 $0.76 $0.76 $22.89 23,463
2017-04-04 $0.81 $0.82 $0.78 $0.79 $23.84 19,371
2017-04-03 $0.82 $0.82 $0.80 $0.81 $24.30 17,143
2017-03-31 $0.81 $0.86 $0.80 $0.81 $24.35 31,482
2017-03-30 $0.79 $0.83 $0.79 $0.81 $24.30 38,362
2017-03-29 $0.83 $0.83 $0.79 $0.79 $23.70 33,902
2017-03-28 $0.91 $0.93 $0.81 $0.82 $24.59 78,775
2017-03-27 $0.79 $0.84 $0.76 $0.82 $24.60 26,493
2017-03-24 $0.78 $0.82 $0.75 $0.78 $23.41 17,490
2017-03-23 $0.80 $0.81 $0.75 $0.79 $23.55 30,033
2017-03-22 $0.81 $0.84 $0.81 $0.81 $24.24 21,515
2017-03-21 $0.81 $0.84 $0.81 $0.81 $24.30 32,185
2017-03-20 $0.85 $0.85 $0.80 $0.82 $24.66 32,865
2017-03-17 $0.85 $0.85 $0.79 $0.83 $24.75 62,575
2017-03-16 $0.88 $0.90 $0.83 $0.86 $25.75 72,844
2017-03-15 $1.02 $1.08 $0.81 $0.92 $27.63 494,543
2017-03-14 $0.84 $0.85 $0.78 $0.78 $23.53 46,333
2017-03-13 $0.86 $0.90 $0.76 $0.86 $25.65 75,191
2017-03-10 $0.90 $0.99 $0.83 $0.87 $26.14 159,229
2017-03-09 $0.76 $0.97 $0.75 $0.88 $26.40 359,700
2017-03-08 $0.68 $0.75 $0.66 $0.72 $21.62 138,047
2017-03-07 $0.67 $0.68 $0.61 $0.63 $18.76 66,716
2017-03-06 $0.68 $0.71 $0.65 $0.66 $19.76 51,161
2017-03-03 $0.72 $0.74 $0.66 $0.68 $20.40 59,718
2017-03-02 $0.80 $0.81 $0.72 $0.73 $21.82 122,736
2017-03-01 $0.87 $0.90 $0.81 $0.82 $24.56 73,416
2017-02-28 $0.94 $0.94 $0.88 $0.90 $27.00 62,292
2017-02-27 $0.93 $0.96 $0.93 $0.94 $28.21 29,162
2017-02-24 $0.88 $0.97 $0.88 $0.93 $27.75 50,917
2017-02-23 $0.95 $0.97 $0.85 $0.91 $27.30 151,816
2017-02-22 $1.03 $1.04 $0.95 $0.97 $29.10 79,578
2017-02-21 $1.03 $1.06 $1.01 $1.03 $30.90 84,030
2017-02-17 $1.03 $1.07 $1.00 $1.04 $31.20 155,322
2017-02-16 $1.05 $1.07 $1.04 $1.05 $31.50 75,415
2017-02-15 $1.08 $1.08 $1.06 $1.06 $31.80 2,415
2017-02-14 $1.05 $1.12 $1.05 $1.10 $32.85 4,794
2017-02-13 $1.19 $1.19 $1.09 $1.13 $33.90 187,140
2017-02-10 $1.01 $1.20 $0.99 $1.13 $33.90 385,749
2017-02-09 $1.19 $1.19 $1.00 $1.01 $30.30 321,268
2017-02-08 $1.22 $1.32 $1.04 $1.15 $34.50 762,591
2017-02-07 $1.18 $1.47 $0.86 $1.37 $41.10 2,646,320
2017-02-06 $0.50 $1.02 $0.47 $1.01 $30.30 1,390,402
2017-02-03 $3.25 $3.30 $3.20 $3.30 $25.51 41,492
2017-02-02 $3.10 $3.20 $3.10 $3.15 $24.35 27,812
2017-02-01 $3.10 $3.15 $3.10 $3.10 $23.96 40,295
2017-01-31 $3.15 $3.20 $3.10 $3.10 $23.96 32,477
2017-01-30 $3.20 $3.20 $3.18 $3.20 $24.73 1,351
2017-01-27 $3.25 $3.25 $3.18 $3.20 $24.73 1,904
2017-01-26 $3.20 $3.25 $3.15 $3.25 $25.12 34,402
2017-01-25 $3.25 $3.30 $3.20 $3.25 $25.12 69,780
2017-01-24 $3.40 $3.40 $3.22 $3.35 $25.89 58,310
2017-01-23 $3.40 $3.40 $3.35 $3.35 $25.89 56,385
2017-01-20 $3.20 $3.30 $3.15 $3.30 $25.51 65,612
2017-01-19 $3.45 $3.50 $3.15 $3.15 $24.35 97,671
2017-01-18 $3.40 $3.40 $3.35 $3.40 $26.28 51,715
2017-01-17 $3.40 $3.40 $3.35 $3.35 $25.89 64,581
2017-01-13 $3.40 $3.43 $3.35 $3.40 $26.28 42,922
2017-01-12 $3.40 $3.40 $3.35 $3.35 $25.89 23,675
2017-01-11 $3.40 $3.45 $3.35 $3.35 $25.89 42,659
2017-01-10 $3.40 $3.45 $3.35 $3.40 $26.28 72,024
2017-01-09 $3.35 $3.40 $3.30 $3.35 $25.89 53,435
2017-01-06 $3.35 $3.35 $3.30 $3.35 $25.89 55,571
2017-01-05 $3.25 $3.35 $3.25 $3.30 $25.51 29,894
2017-01-04 $3.25 $3.30 $3.25 $3.30 $25.51 2,743
2017-01-03 $3.30 $3.30 $3.23 $3.25 $25.12 2,719
2016-12-30 $3.25 $3.30 $3.23 $3.23 $24.93 272
2016-12-29 $3.25 $3.28 $3.25 $3.25 $25.12 2,547
2016-12-28 $3.24 $3.30 $3.20 $3.20 $24.73 25,118
2016-12-27 $3.25 $3.30 $3.20 $3.25 $25.12 29,328
2016-12-23 $3.25 $3.28 $3.25 $3.25 $25.12 974
2016-12-22 $3.23 $3.30 $3.20 $3.25 $25.12 16,681
2016-12-21 $3.25 $3.30 $3.20 $3.25 $25.12 28,521
2016-12-20 $3.25 $3.30 $3.22 $3.25 $25.12 40,848
2016-12-19 $3.25 $3.25 $3.23 $3.25 $25.12 943
2016-12-16 $3.25 $3.28 $3.23 $3.25 $25.12 507
2016-12-15 $3.23 $3.25 $3.23 $3.25 $25.12 740
2016-12-14 $3.25 $3.25 $3.15 $3.20 $24.73 32,072
2016-12-13 $3.25 $3.30 $3.20 $3.25 $25.12 18,735
2016-12-12 $3.20 $3.30 $3.20 $3.25 $25.12 63,083
2016-12-09 $3.25 $3.30 $3.20 $3.20 $24.73 36,274
2016-12-08 $3.24 $3.30 $3.20 $3.25 $25.12 45,008
2016-12-07 $3.25 $3.30 $3.15 $3.20 $24.73 91,769
2016-12-06 $3.15 $3.25 $3.15 $3.25 $25.12 58,470
2016-12-05 $3.10 $3.15 $3.07 $3.15 $24.35 47,700
2016-12-02 $3.10 $3.10 $3.08 $3.08 $23.77 1,085
2016-12-01 $3.08 $3.10 $3.08 $3.08 $23.77 1,842
2016-11-30 $3.10 $3.10 $3.05 $3.05 $23.58 29,558
2016-11-29 $3.10 $3.10 $3.05 $3.10 $23.96 25,423
2016-11-28 $3.10 $3.10 $3.05 $3.10 $23.96 37,686
2016-11-25 $3.10 $3.10 $3.08 $3.10 $23.96 590
2016-11-23 $3.08 $3.10 $3.05 $3.10 $23.96 7,465
2016-11-22 $3.08 $3.10 $3.08 $3.08 $23.77 1,841
2016-11-21 $3.10 $3.10 $3.05 $3.10 $23.96 60,944
2016-11-18 $3.10 $3.13 $2.95 $3.05 $23.58 130,739
2016-11-17 $2.90 $2.90 $2.75 $2.90 $22.42 32,334
2016-11-16 $2.90 $2.95 $2.85 $2.90 $22.42 7,636
2016-11-15 $2.95 $2.95 $2.85 $2.85 $22.03 5,031
2016-11-14 $2.95 $2.95 $2.85 $2.90 $22.42 9,397
2016-11-11 $2.90 $2.95 $2.90 $2.90 $22.42 1,194
2016-11-10 $2.90 $2.93 $2.85 $2.90 $22.42 827
2016-11-09 $2.75 $2.90 $2.75 $2.90 $22.42 8,033
2016-11-08 $2.85 $2.85 $2.75 $2.80 $21.64 3,255
2016-11-07 $2.80 $2.90 $2.76 $2.80 $21.64 11,334
2016-11-04 $2.80 $2.80 $2.75 $2.75 $21.26 3,929
2016-11-03 $2.80 $2.80 $2.70 $2.75 $21.26 2,966
2016-11-02 $2.75 $2.80 $2.75 $2.80 $21.64 86
2016-11-01 $2.80 $2.80 $2.75 $2.80 $21.64 200
2016-10-31 $2.80 $2.80 $2.75 $2.75 $21.26 3,938
2016-10-28 $2.77 $2.78 $2.75 $2.77 $21.41 3,040
2016-10-27 $2.78 $2.80 $2.78 $2.78 $21.49 1,775
2016-10-26 $2.78 $2.79 $2.76 $2.78 $21.49 6,469
2016-10-25 $2.78 $2.81 $2.78 $2.80 $21.64 3,026
2016-10-24 $2.81 $2.81 $2.78 $2.80 $21.64 3,005
2016-10-21 $2.79 $2.82 $2.76 $2.80 $21.64 1,757
2016-10-20 $2.81 $2.83 $2.79 $2.82 $21.80 3,205
2016-10-19 $2.80 $2.81 $2.79 $2.81 $21.72 3,910
2016-10-18 $2.81 $2.85 $2.79 $2.82 $21.80 2,663
2016-10-17 $2.77 $2.85 $2.77 $2.82 $21.80 4,743
2016-10-14 $2.80 $2.84 $2.79 $2.80 $21.64 2,500
2016-10-13 $2.82 $2.85 $2.79 $2.82 $21.80 3,495
2016-10-12 $2.81 $2.83 $2.80 $2.82 $21.80 2,333
2016-10-11 $2.84 $2.84 $2.76 $2.80 $21.64 9,248
2016-10-10 $2.84 $2.85 $2.82 $2.84 $21.95 2,178
2016-10-07 $2.80 $2.85 $2.79 $2.82 $21.80 4,269
2016-10-06 $2.84 $2.84 $2.79 $2.80 $21.64 2,532
2016-10-05 $2.85 $2.87 $2.83 $2.84 $21.95 3,398
2016-10-04 $2.86 $2.87 $2.85 $2.85 $22.03 2,816
2016-10-03 $2.91 $2.91 $2.83 $2.85 $22.03 3,673
2016-09-30 $2.80 $2.90 $2.79 $2.90 $22.42 8,491
2016-09-29 $2.84 $2.86 $2.75 $2.82 $21.80 6,234
2016-09-28 $2.86 $2.88 $2.83 $2.86 $22.11 5,458
2016-09-27 $2.87 $2.90 $2.84 $2.85 $22.03 3,441
2016-09-26 $2.88 $2.90 $2.80 $2.88 $22.26 4,476
2016-09-23 $2.90 $2.91 $2.88 $2.89 $22.34 5,420
2016-09-22 $2.90 $2.92 $2.86 $2.91 $22.49 10,552
2016-09-21 $2.85 $2.89 $2.81 $2.89 $22.34 8,298
2016-09-20 $2.75 $2.84 $2.75 $2.81 $21.72 7,574
2016-09-19 $2.75 $2.79 $2.70 $2.79 $21.57 10,333
2016-09-16 $2.74 $2.83 $2.72 $2.72 $21.02 28,895
2016-09-15 $2.70 $2.72 $2.69 $2.72 $21.02 6,255
2016-09-14 $2.68 $2.70 $2.67 $2.69 $20.79 3,394
2016-09-13 $2.68 $2.70 $2.65 $2.65 $20.48 4,480
2016-09-12 $2.65 $2.70 $2.65 $2.70 $20.87 2,558
2016-09-09 $2.64 $2.70 $2.64 $2.66 $20.56 4,644
2016-09-08 $2.67 $2.67 $2.63 $2.67 $20.64 5,704
2016-09-07 $2.63 $2.67 $2.63 $2.66 $20.56 7,147
2016-09-06 $2.59 $2.67 $2.59 $2.65 $20.48 9,223
2016-09-02 $2.61 $2.63 $2.58 $2.60 $20.10 5,718
2016-09-01 $2.60 $2.60 $2.57 $2.59 $20.02 2,701
2016-08-31 $2.59 $2.60 $2.59 $2.59 $20.02 212
2016-08-30 $2.61 $2.61 $2.61 $2.61 $20.17 315
2016-08-29 $2.60 $2.64 $2.59 $2.60 $20.10 632
2016-08-26 $2.54 $2.60 $2.54 $2.59 $20.02 3,619
2016-08-25 $2.54 $2.57 $2.53 $2.56 $19.79 2,835
2016-08-24 $2.56 $2.59 $2.56 $2.56 $19.79 3,089
2016-08-23 $2.56 $2.58 $2.56 $2.57 $19.87 1,746
2016-08-22 $2.58 $2.58 $2.56 $2.58 $19.94 2,468
2016-08-19 $2.58 $2.59 $2.56 $2.58 $19.94 3,743
2016-08-18 $2.57 $2.60 $2.57 $2.58 $19.94 2,215
2016-08-17 $2.56 $2.60 $2.56 $2.58 $19.94 1,831
2016-08-16 $2.60 $2.60 $2.56 $2.56 $19.79 3,677
2016-08-15 $2.56 $2.60 $2.55 $2.60 $20.10 5,343
2016-08-12 $2.54 $2.59 $2.54 $2.58 $19.94 7,165
2016-08-11 $2.53 $2.58 $2.53 $2.57 $19.87 5,565
2016-08-10 $2.55 $2.56 $2.53 $2.54 $19.63 3,179
2016-08-09 $2.52 $2.56 $2.52 $2.56 $19.79 57
2016-08-08 $2.53 $2.54 $2.53 $2.54 $19.59 299
2016-08-05 $2.53 $2.56 $2.52 $2.54 $19.63 5,007
2016-08-04 $2.56 $2.56 $2.51 $2.51 $19.40 1,303
2016-08-03 $2.54 $2.56 $2.53 $2.56 $19.79 2,022
2016-08-02 $2.54 $2.56 $2.51 $2.52 $19.48 2,927
2016-08-01 $2.56 $2.56 $2.51 $2.54 $19.63 3,711
2016-07-29 $2.54 $2.60 $2.53 $2.56 $19.79 6,121
2016-07-28 $2.55 $2.59 $2.51 $2.56 $19.79 3,972
2016-07-27 $2.52 $2.58 $2.47 $2.58 $19.94 17,571
2016-07-26 $2.53 $2.55 $2.51 $2.54 $19.63 4,381
2016-07-25 $2.52 $2.55 $2.52 $2.53 $19.56 3,608
2016-07-22 $2.53 $2.55 $2.51 $2.53 $19.56 11,079
2016-07-21 $2.55 $2.60 $2.53 $2.55 $19.71 7,996
2016-07-20 $2.51 $2.56 $2.50 $2.56 $19.79 6,254
2016-07-19 $2.55 $2.56 $2.51 $2.52 $19.48 6,020
2016-07-18 $2.54 $2.56 $2.53 $2.56 $19.79 6,244
2016-07-15 $2.52 $2.55 $2.50 $2.53 $19.56 6,797
2016-07-14 $2.49 $2.51 $2.48 $2.51 $19.40 4,686
2016-07-13 $2.52 $2.52 $2.45 $2.50 $19.32 6,229
2016-07-12 $2.51 $2.55 $2.50 $2.50 $19.32 466
2016-07-11 $2.51 $2.54 $2.50 $2.50 $19.32 329
2016-07-08 $2.50 $2.57 $2.46 $2.49 $19.25 22,914
2016-07-07 $2.52 $2.52 $2.45 $2.49 $19.25 5,411
2016-07-06 $2.48 $2.50 $2.44 $2.47 $19.09 5,051
2016-07-05 $2.42 $2.52 $2.42 $2.48 $19.17 14,893
2016-07-01 $2.43 $2.45 $2.42 $2.43 $18.78 4,484
2016-06-30 $2.42 $2.44 $2.41 $2.44 $18.86 9,125
2016-06-29 $2.37 $2.42 $2.35 $2.41 $18.63 5,570
2016-06-28 $2.40 $2.46 $2.34 $2.35 $18.16 12,038
2016-06-27 $2.40 $2.44 $2.34 $2.38 $18.40 12,382
2016-06-24 $2.30 $2.42 $2.28 $2.39 $18.47 184,574
2016-06-23 $2.31 $2.43 $2.31 $2.34 $18.09 18,035
2016-06-22 $2.25 $2.37 $2.24 $2.31 $17.86 11,690
2016-06-21 $2.22 $2.26 $2.19 $2.25 $17.39 7,104
2016-06-20 $2.23 $2.23 $2.21 $2.21 $17.08 3,642
2016-06-17 $2.28 $2.28 $2.20 $2.20 $17.01 3,429
2016-06-16 $2.28 $2.29 $2.25 $2.26 $17.47 3,811
2016-06-15 $2.19 $2.30 $2.18 $2.28 $17.62 5,755
2016-06-14 $2.20 $2.20 $2.16 $2.18 $16.85 37
2016-06-13 $2.22 $2.23 $2.15 $2.18 $16.85 366
2016-06-10 $2.17 $2.20 $2.16 $2.16 $16.70 5,146
2016-06-09 $2.25 $2.29 $2.13 $2.18 $16.85 5,749
2016-06-08 $2.23 $2.27 $2.23 $2.26 $17.47 4,669
2016-06-07 $2.26 $2.30 $2.25 $2.26 $17.47 4,960
2016-06-06 $2.26 $2.30 $2.25 $2.26 $17.47 4,267
2016-06-03 $2.24 $2.26 $2.22 $2.24 $17.31 2,706
2016-06-02 $2.21 $2.25 $2.20 $2.25 $17.39 663
2016-06-01 $2.24 $2.24 $2.21 $2.21 $17.08 661
2016-05-31 $2.22 $2.25 $2.22 $2.24 $17.31 997
2016-05-27 $2.24 $2.27 $2.21 $2.23 $17.24 1,803
2016-05-26 $2.24 $2.26 $2.22 $2.25 $17.39 1,898
2016-05-25 $2.27 $2.28 $2.22 $2.24 $17.31 2,502
2016-05-24 $2.26 $2.30 $2.26 $2.27 $17.55 1,584
2016-05-23 $2.24 $2.28 $2.24 $2.24 $17.31 3,754
2016-05-20 $2.26 $2.27 $2.24 $2.24 $17.31 3,469
2016-05-19 $2.27 $2.27 $2.23 $2.25 $17.39 4,023
2016-05-18 $2.28 $2.30 $2.25 $2.30 $17.78 1,966
2016-05-17 $2.27 $2.30 $2.25 $2.30 $17.78 1,946
2016-05-16 $2.25 $2.30 $2.23 $2.28 $17.62 3,419
2016-05-13 $2.24 $2.27 $2.23 $2.27 $17.55 2,384
2016-05-12 $2.33 $2.33 $2.19 $2.23 $17.24 6,345
2016-05-11 $2.37 $2.37 $2.29 $2.35 $18.16 3,724
2016-05-10 $2.36 $2.40 $2.33 $2.33 $18.01 4,597
2016-05-09 $2.35 $2.35 $2.29 $2.33 $18.01 3,431
2016-05-06 $2.35 $2.37 $2.32 $2.33 $18.01 7,386
2016-05-05 $2.40 $2.40 $2.35 $2.37 $18.32 3,053
2016-05-04 $2.30 $2.40 $2.29 $2.39 $18.47 8,758
2016-05-03 $2.38 $2.41 $2.35 $2.40 $18.55 2,818
2016-05-02 $2.34 $2.40 $2.33 $2.38 $18.40 2,434
2016-04-29 $2.36 $2.39 $2.28 $2.38 $18.40 8,546
2016-04-28 $2.42 $2.43 $2.36 $2.36 $18.24 7,383
2016-04-27 $2.44 $2.44 $2.38 $2.42 $18.71 8,866
2016-04-26 $2.48 $2.49 $2.43 $2.46 $19.01 7,839
2016-04-25 $2.45 $2.49 $2.44 $2.49 $19.25 8,482
2016-04-22 $2.42 $2.45 $2.38 $2.44 $18.86 4,009
2016-04-21 $2.38 $2.44 $2.38 $2.42 $18.67 564
2016-04-20 $2.42 $2.44 $2.36 $2.40 $18.55 2,110
2016-04-19 $2.36 $2.43 $2.35 $2.43 $18.78 11,187
2016-04-18 $2.30 $2.42 $2.30 $2.32 $17.93 35,057
2016-04-15 $2.26 $2.33 $2.25 $2.29 $17.70 13,382
2016-04-14 $2.24 $2.28 $2.12 $2.25 $17.39 12,809
2016-04-13 $2.20 $2.28 $2.17 $2.22 $17.16 49,022
2016-04-12 $2.17 $2.18 $2.13 $2.17 $16.77 5,344
2016-04-11 $2.18 $2.18 $2.12 $2.17 $16.77 4,473
2016-04-08 $2.19 $2.20 $2.10 $2.14 $16.54 9,593
2016-04-07 $2.06 $2.20 $2.01 $2.20 $17.01 11,656
2016-04-06 $2.14 $2.19 $2.04 $2.06 $15.92 9,109
2016-04-05 $2.04 $2.19 $1.99 $2.14 $16.54 16,076
2016-04-04 $1.99 $2.09 $1.99 $2.04 $15.77 10,353
2016-04-01 $1.91 $1.98 $1.91 $1.96 $15.15 3,087
2016-03-31 $1.95 $2.00 $1.89 $1.89 $14.61 4,075
2016-03-30 $1.92 $1.97 $1.89 $1.97 $15.23 5,358
2016-03-29 $1.89 $1.95 $1.89 $1.92 $14.84 3,942
2016-03-28 $1.97 $2.01 $1.89 $1.89 $14.61 3,855
2016-03-24 $1.99 $2.03 $1.92 $1.96 $15.15 11,167
2016-03-23 $1.92 $1.99 $1.86 $1.96 $15.15 21,474
2016-03-22 $1.80 $1.94 $1.79 $1.91 $14.76 6,012
2016-03-21 $1.73 $1.84 $1.73 $1.80 $13.91 2,125
2016-03-18 $1.78 $1.80 $1.73 $1.73 $13.37 1,474
2016-03-17 $1.79 $1.79 $1.69 $1.76 $13.60 2,189
2016-03-16 $1.73 $1.82 $1.71 $1.76 $13.60 5,884
2016-03-15 $1.70 $1.75 $1.67 $1.73 $13.37 930
2016-03-14 $1.65 $1.75 $1.65 $1.72 $13.29 1,907
2016-03-11 $1.72 $1.79 $1.65 $1.74 $13.45 4,824
2016-03-10 $1.70 $1.72 $1.61 $1.69 $13.06 3,368
2016-03-09 $1.68 $1.72 $1.67 $1.72 $13.29 1,282
2016-03-08 $1.65 $1.71 $1.65 $1.67 $12.91 1,253
2016-03-07 $1.66 $1.79 $1.66 $1.68 $12.99 889
2016-03-04 $1.70 $1.75 $1.67 $1.67 $12.91 2,032
2016-03-03 $1.81 $1.82 $1.68 $1.68 $12.99 2,957
2016-03-02 $1.83 $1.84 $1.74 $1.82 $14.07 2,434
2016-03-01 $1.74 $1.85 $1.71 $1.82 $14.07 3,957
2016-02-29 $1.68 $1.77 $1.66 $1.70 $13.14 21,130
2016-02-26 $1.61 $1.67 $1.60 $1.65 $12.75 3,515
2016-02-25 $1.63 $1.63 $1.60 $1.62 $12.52 684
2016-02-24 $1.56 $1.70 $1.53 $1.60 $12.37 3,664
2016-02-23 $1.57 $1.61 $1.55 $1.58 $12.21 1,168
2016-02-22 $1.59 $1.59 $1.55 $1.58 $12.21 1,621
2016-02-19 $1.57 $1.62 $1.55 $1.59 $12.29 2,284
2016-02-18 $1.62 $1.62 $1.55 $1.58 $12.21 766
2016-02-17 $1.58 $1.63 $1.58 $1.63 $12.60 1,179
2016-02-16 $1.58 $1.60 $1.50 $1.56 $12.06 6,272
2016-02-12 $1.57 $1.62 $1.55 $1.58 $12.21 1,414
2016-02-11 $1.56 $1.64 $1.50 $1.57 $12.14 1,068
2016-02-10 $1.67 $1.72 $1.58 $1.64 $12.68 15,999
2016-02-09 $1.71 $1.72 $1.64 $1.71 $13.22 1,050
2016-02-08 $1.70 $1.80 $1.66 $1.68 $12.99 1,379
2016-02-05 $1.60 $1.74 $1.60 $1.73 $13.37 97,091
2016-02-04 $1.62 $1.68 $1.57 $1.63 $12.60 1,924
2016-02-03 $1.68 $1.70 $1.62 $1.66 $12.83 1,480
2016-02-02 $1.60 $1.66 $1.60 $1.66 $12.83 560
2016-02-01 $1.57 $1.62 $1.54 $1.62 $12.52 960
2016-01-29 $1.66 $1.66 $1.57 $1.57 $12.14 2,068
2016-01-28 $1.66 $1.66 $1.60 $1.66 $12.83 1,861
2016-01-27 $1.67 $1.67 $1.60 $1.62 $12.52 973
2016-01-26 $1.65 $1.69 $1.62 $1.62 $12.52 2,001
2016-01-25 $1.72 $1.73 $1.63 $1.63 $12.60 2,108
2016-01-22 $1.67 $1.72 $1.63 $1.72 $13.29 3,793
2016-01-21 $1.60 $1.63 $1.58 $1.61 $12.44 1,163
2016-01-20 $1.58 $1.61 $1.57 $1.60 $12.37 3,287
2016-01-19 $1.55 $1.66 $1.55 $1.58 $12.21 1,772
2016-01-15 $1.71 $1.74 $1.64 $1.65 $12.75 4,061
2016-01-14 $1.60 $1.72 $1.58 $1.71 $13.22 3,747
2016-01-13 $1.70 $1.72 $1.61 $1.63 $12.60 2,617
2016-01-12 $1.67 $1.75 $1.61 $1.65 $12.75 4,662
2016-01-11 $1.70 $1.73 $1.66 $1.67 $12.91 3,357
2016-01-08 $1.75 $1.77 $1.69 $1.73 $13.37 1,453
2016-01-07 $1.80 $1.85 $1.74 $1.75 $13.53 3,636
2016-01-06 $1.84 $1.89 $1.83 $1.84 $14.22 1,122
2016-01-05 $1.90 $1.90 $1.82 $1.89 $14.61 1,515
2016-01-04 $1.86 $1.89 $1.83 $1.84 $14.22 2,248
2015-12-31 $1.90 $1.90 $1.85 $1.90 $14.69 1,243
2015-12-30 $1.85 $1.90 $1.85 $1.87 $14.42 1,812
2015-12-29 $1.90 $1.96 $1.81 $1.85 $14.30 7,693
2015-12-28 $1.90 $1.92 $1.81 $1.84 $14.22 14,805
2015-12-24 $2.09 $2.09 $1.85 $1.90 $14.69 39,297
2015-12-23 $1.55 $2.00 $1.54 $1.95 $15.07 51,674
2015-12-22 $1.57 $1.60 $1.53 $1.54 $11.90 1,710
2015-12-21 $1.55 $1.62 $1.54 $1.56 $12.05 1,774
2015-12-18 $1.63 $1.63 $1.53 $1.53 $11.83 1,675
2015-12-17 $1.57 $1.64 $1.56 $1.61 $12.44 1,334
2015-12-16 $1.38 $1.62 $1.38 $1.54 $11.90 1,738
2015-12-15 $1.41 $1.47 $1.39 $1.44 $11.13 1,829
2015-12-14 $1.44 $1.46 $1.39 $1.40 $10.82 2,183
2015-12-11 $1.49 $1.52 $1.45 $1.46 $11.29 1,500
2015-12-10 $1.49 $1.54 $1.49 $1.54 $11.90 2,818
2015-12-09 $1.58 $1.58 $1.49 $1.52 $11.75 1,894
2015-12-08 $1.63 $1.68 $1.56 $1.56 $12.06 1,353
2015-12-07 $1.64 $1.70 $1.62 $1.62 $12.52 1,601
2015-12-04 $1.65 $1.70 $1.60 $1.70 $13.14 1,910
2015-12-03 $1.67 $1.67 $1.65 $1.66 $12.83 993
2015-12-02 $1.72 $1.72 $1.65 $1.65 $12.75 392
2015-12-01 $1.71 $1.75 $1.70 $1.70 $13.14 867
2015-11-30 $1.77 $1.77 $1.68 $1.76 $13.60 881
2015-11-27 $1.76 $1.79 $1.69 $1.75 $13.53 223
2015-11-25 $1.73 $1.76 $1.69 $1.69 $13.06 206
2015-11-24 $1.69 $1.76 $1.66 $1.72 $13.29 590
2015-11-23 $1.69 $1.70 $1.65 $1.69 $13.06 651
2015-11-20 $1.69 $1.76 $1.69 $1.69 $13.06 4,594
2015-11-19 $1.68 $1.72 $1.65 $1.70 $13.14 1,957
2015-11-18 $1.75 $1.75 $1.66 $1.66 $12.83 2,365
2015-11-17 $1.69 $1.75 $1.65 $1.75 $13.53 968
2015-11-16 $1.69 $1.74 $1.69 $1.71 $13.22 565
2015-11-13 $1.68 $1.78 $1.68 $1.71 $13.22 727
2015-11-12 $1.64 $1.69 $1.64 $1.65 $12.75 1,594
2015-11-11 $1.68 $1.70 $1.67 $1.69 $13.06 934
2015-11-10 $1.68 $1.75 $1.65 $1.69 $13.06 2,958
2015-11-09 $1.79 $1.82 $1.71 $1.72 $13.29 2,670
2015-11-06 $1.83 $1.83 $1.65 $1.78 $13.76 2,619
2015-11-05 $1.81 $1.84 $1.79 $1.80 $13.87 1,635
2015-11-04 $1.83 $1.84 $1.78 $1.81 $13.99 1,132
2015-11-03 $1.75 $1.82 $1.73 $1.80 $13.91 4,334
2015-11-02 $1.71 $1.81 $1.70 $1.74 $13.45 6,592
2015-10-30 $1.65 $1.73 $1.65 $1.68 $12.99 1,349
2015-10-29 $1.70 $1.72 $1.67 $1.67 $12.91 586
2015-10-28 $1.69 $1.77 $1.66 $1.68 $12.99 2,837
2015-10-27 $1.69 $1.72 $1.63 $1.70 $13.14 459
2015-10-26 $1.65 $1.70 $1.63 $1.70 $13.14 1,307
2015-10-23 $1.71 $1.74 $1.64 $1.65 $12.75 645
2015-10-22 $1.66 $1.69 $1.60 $1.63 $12.60 410
2015-10-21 $1.66 $1.70 $1.62 $1.62 $12.52 2,611
2015-10-20 $1.62 $1.69 $1.62 $1.67 $12.91 792
2015-10-19 $1.65 $1.68 $1.63 $1.65 $12.75 527
2015-10-16 $1.68 $1.70 $1.64 $1.67 $12.88 705
2015-10-15 $1.65 $1.73 $1.65 $1.69 $13.06 1,442
2015-10-14 $1.69 $1.71 $1.67 $1.67 $12.91 2,772
2015-10-13 $1.63 $1.68 $1.63 $1.68 $12.99 1,343
2015-10-12 $1.60 $1.69 $1.58 $1.66 $12.83 1,009
2015-10-09 $1.76 $1.76 $1.67 $1.68 $12.99 9,142
2015-10-08 $1.65 $1.74 $1.56 $1.74 $13.45 8,200
2015-10-07 $1.33 $1.79 $1.32 $1.61 $12.44 19,894
2015-10-06 $1.40 $1.48 $1.37 $1.39 $10.74 2,986
2015-10-05 $1.41 $1.41 $1.34 $1.36 $10.51 8,983
2015-10-02 $1.33 $1.37 $1.31 $1.37 $10.59 945
2015-10-01 $1.30 $1.38 $1.25 $1.33 $10.28 3,806
2015-09-30 $1.25 $1.41 $1.25 $1.33 $10.28 1,576
2015-09-29 $1.25 $1.33 $1.20 $1.30 $10.05 2,874
2015-09-28 $1.39 $1.40 $1.30 $1.30 $10.05 2,561
2015-09-25 $1.44 $1.44 $1.36 $1.38 $10.67 1,547
2015-09-24 $1.46 $1.49 $1.39 $1.41 $10.90 2,824
2015-09-23 $1.47 $1.47 $1.46 $1.47 $11.36 3,747
2015-09-22 $1.46 $1.49 $1.46 $1.47 $11.36 1,772
2015-09-21 $1.57 $1.57 $1.45 $1.47 $11.36 3,468
2015-09-18 $1.45 $1.65 $1.39 $1.65 $12.75 7,748
2015-09-17 $1.45 $1.48 $1.45 $1.47 $11.36 686
2015-09-16 $1.49 $1.57 $1.40 $1.46 $11.29 2,062
2015-09-15 $1.40 $1.50 $1.40 $1.49 $11.52 1,569
2015-09-14 $1.42 $1.46 $1.37 $1.43 $11.05 2,394
2015-09-11 $1.44 $1.48 $1.42 $1.42 $10.98 2,536
2015-09-10 $1.46 $1.48 $1.42 $1.46 $11.29 322
2015-09-09 $1.44 $1.46 $1.42 $1.44 $11.13 822
2015-09-08 $1.43 $1.48 $1.42 $1.46 $11.29 712
2015-09-04 $1.45 $1.47 $1.41 $1.47 $11.36 651
2015-09-03 $1.41 $1.45 $1.38 $1.44 $11.13 2,731

Altimmune Inc (ALT) News Headlines

Cramer's Lightning Round: Affirm is a buy

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Feb. 12, 2024

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.