Aemetis Inc (AMTX) Exchange: NASDAQ

  1. Overview
  2. Aemetis Inc (AMTX)

Data as of April 25, 2024

$4.03 ($0.11) 2.81%

Aemetis Inc - Daily Information
Click for more stock information on Aemetis Inc.
Daily Information Data
Date April 25, 2024
Open $3.87
Previous Close $4.03
High $4.03
Low $3.70
Adjusted Open $3.87
Previous Adjusted Close $4.03
Adjusted High $4.03
Adjusted Low $3.70

About Aemetis Inc (AMTX)

No Description Available

Invest in Aemetis Inc (AMTX)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Aemetis Inc (AMTX)

Date Open High Low Close Adj.Close Volume
2024-04-25 $3.87 $4.03 $3.70 $4.03 $4.03 642,185
2024-04-24 $4.04 $4.12 $3.88 $3.92 $3.92 1,027,985
2024-04-23 $3.79 $3.91 $3.61 $3.90 $3.90 1,251,621
2024-04-22 $3.82 $3.87 $3.60 $3.63 $3.63 716,612
2024-04-19 $3.60 $3.85 $3.60 $3.79 $3.79 714,680
2024-04-18 $3.82 $3.92 $3.61 $3.62 $3.62 760,791
2024-04-17 $3.89 $4.09 $3.78 $3.79 $3.79 1,161,101
2024-04-16 $4.10 $4.13 $3.81 $3.89 $3.89 1,341,435
2024-04-15 $4.36 $4.36 $4.05 $4.08 $4.08 608,225
2024-04-12 $4.40 $4.53 $4.25 $4.29 $4.29 468,486
2024-04-11 $4.48 $4.57 $4.31 $4.47 $4.47 619,099
2024-04-10 $4.58 $4.73 $4.35 $4.46 $4.46 1,206,157
2024-04-09 $5.30 $5.41 $4.82 $4.88 $4.88 1,188,716
2024-04-08 $5.29 $5.37 $5.17 $5.25 $5.25 571,622
2024-04-05 $5.15 $5.35 $4.97 $5.22 $5.22 814,378
2024-04-04 $5.47 $5.53 $5.14 $5.19 $5.19 746,132
2024-04-03 $5.47 $5.49 $5.08 $5.41 $5.41 920,396
2024-04-02 $5.36 $5.63 $5.23 $5.47 $5.47 747,071
2024-04-01 $5.94 $6.14 $5.42 $5.51 $5.51 1,194,400
2024-03-28 $6.00 $6.47 $5.72 $5.99 $5.99 1,073,226
2024-03-27 $5.80 $6.38 $5.79 $6.02 $6.02 1,726,103
2024-03-26 $5.48 $6.21 $5.38 $5.75 $5.75 1,720,269
2024-03-25 $5.57 $6.44 $5.24 $5.46 $5.46 3,369,108
2024-03-22 $5.12 $7.03 $5.02 $5.57 $5.57 14,906,407
2024-03-21 $4.32 $5.23 $4.08 $5.10 $5.10 24,627,214
2024-03-20 $3.07 $3.68 $3.00 $3.65 $3.65 867,829
2024-03-19 $2.84 $3.11 $2.75 $3.07 $3.07 626,547
2024-03-18 $3.09 $3.18 $2.85 $2.89 $2.89 623,771
2024-03-15 $3.12 $3.35 $3.10 $3.10 $3.10 589,355
2024-03-14 $3.28 $3.28 $3.16 $3.20 $3.20 362,212
2024-03-13 $3.24 $3.39 $3.21 $3.30 $3.30 469,924
2024-03-12 $3.17 $3.30 $3.15 $3.22 $3.22 363,369
2024-03-11 $3.40 $3.47 $3.18 $3.21 $3.21 519,557
2024-03-08 $3.33 $3.63 $3.26 $3.36 $3.36 705,627
2024-03-07 $3.19 $3.50 $3.04 $3.26 $3.26 839,908
2024-03-06 $3.31 $3.45 $3.25 $3.32 $3.32 434,745
2024-03-05 $3.50 $3.58 $3.23 $3.27 $3.27 511,693
2024-03-04 $3.55 $3.58 $3.42 $3.42 $3.42 460,950
2024-03-01 $3.59 $3.66 $3.51 $3.52 $3.52 230,397
2024-02-29 $3.51 $3.68 $3.49 $3.63 $3.63 252,887
2024-02-28 $3.50 $3.57 $3.47 $3.50 $3.50 251,048
2024-02-27 $3.71 $3.74 $3.50 $3.54 $3.54 238,672
2024-02-26 $3.66 $3.84 $3.55 $3.65 $3.65 386,487
2024-02-23 $3.53 $3.66 $3.47 $3.66 $3.66 249,673
2024-02-22 $3.68 $3.72 $3.44 $3.51 $3.51 387,866
2024-02-21 $3.83 $3.89 $3.62 $3.66 $3.66 466,933
2024-02-20 $3.47 $3.91 $3.47 $3.86 $3.86 725,704
2024-02-16 $3.60 $3.73 $3.41 $3.50 $3.50 769,575
2024-02-15 $3.56 $3.75 $3.49 $3.63 $3.63 925,673
2024-02-14 $3.48 $3.53 $3.39 $3.52 $3.52 317,420
2024-02-13 $3.50 $3.53 $3.35 $3.37 $3.37 414,072
2024-02-12 $3.52 $3.76 $3.51 $3.67 $3.67 300,338
2024-02-09 $3.60 $3.65 $3.52 $3.54 $3.54 284,537
2024-02-08 $3.48 $3.60 $3.44 $3.53 $3.53 248,619
2024-02-07 $3.50 $3.52 $3.37 $3.49 $3.49 317,575
2024-02-06 $3.25 $3.48 $3.23 $3.46 $3.46 285,406
2024-02-05 $3.41 $3.42 $3.17 $3.25 $3.25 502,765
2024-02-02 $3.64 $3.64 $3.36 $3.53 $3.53 400,927
2024-02-01 $3.70 $3.86 $3.53 $3.64 $3.64 380,321
2024-01-31 $3.63 $3.89 $3.60 $3.64 $3.64 371,092
2024-01-30 $3.68 $3.68 $3.54 $3.64 $3.64 343,028
2024-01-29 $3.48 $3.73 $3.40 $3.72 $3.72 328,166
2024-01-26 $3.49 $3.55 $3.43 $3.47 $3.47 242,573
2024-01-25 $3.40 $3.46 $3.23 $3.46 $3.46 392,076
2024-01-24 $3.58 $3.64 $3.32 $3.33 $3.33 451,041
2024-01-23 $3.37 $3.55 $3.30 $3.51 $3.51 625,010
2024-01-22 $3.16 $3.53 $3.14 $3.30 $3.30 658,835
2024-01-19 $3.10 $3.19 $2.97 $3.12 $3.12 629,901
2024-01-18 $3.23 $3.32 $3.05 $3.09 $3.09 616,385
2024-01-17 $3.39 $3.39 $3.05 $3.16 $3.16 835,932
2024-01-16 $3.88 $3.90 $3.33 $3.38 $3.38 1,047,407
2024-01-12 $4.05 $4.10 $3.69 $3.92 $3.92 1,017,681
2024-01-11 $4.25 $4.37 $3.99 $4.00 $4.00 824,021
2024-01-10 $4.47 $4.47 $4.21 $4.27 $4.27 529,590
2024-01-09 $4.54 $4.55 $4.42 $4.45 $4.45 374,826
2024-01-08 $4.66 $4.70 $4.41 $4.58 $4.58 395,411
2024-01-05 $4.63 $4.76 $4.56 $4.67 $4.67 414,626
2024-01-04 $4.52 $4.75 $4.52 $4.68 $4.68 440,099
2024-01-03 $4.77 $4.80 $4.52 $4.53 $4.53 673,229
2024-01-02 $5.14 $5.21 $4.77 $4.78 $4.78 655,224
2023-12-29 $5.49 $5.56 $5.18 $5.24 $5.24 741,330
2023-12-28 $5.84 $5.95 $5.48 $5.53 $5.53 654,180
2023-12-27 $5.88 $6.02 $5.67 $5.90 $5.90 759,598
2023-12-26 $5.51 $5.92 $5.47 $5.87 $5.87 995,163
2023-12-22 $5.34 $5.59 $5.27 $5.45 $5.45 406,050
2023-12-21 $5.11 $5.39 $5.08 $5.37 $5.37 453,815
2023-12-20 $5.44 $5.45 $5.01 $5.03 $5.03 763,490
2023-12-19 $4.86 $5.59 $4.86 $5.51 $5.51 1,080,642
2023-12-18 $4.93 $5.04 $4.80 $4.89 $4.89 481,164
2023-12-15 $5.20 $5.38 $4.87 $4.92 $4.92 691,637
2023-12-14 $4.70 $5.26 $4.67 $5.14 $5.14 1,106,843
2023-12-13 $4.56 $4.66 $4.40 $4.62 $4.62 629,827
2023-12-12 $4.45 $4.60 $4.35 $4.59 $4.59 367,744
2023-12-11 $4.54 $4.59 $4.45 $4.52 $4.52 288,997
2023-12-08 $4.53 $4.61 $4.51 $4.55 $4.55 178,662
2023-12-07 $4.42 $4.56 $4.40 $4.53 $4.53 243,698
2023-12-06 $4.53 $4.63 $4.33 $4.38 $4.38 429,892
2023-12-05 $4.70 $4.73 $4.49 $4.53 $4.53 511,660
2023-12-04 $4.66 $4.85 $4.66 $4.75 $4.75 379,992
2023-12-01 $4.50 $4.71 $4.40 $4.70 $4.70 464,617
2023-11-30 $4.43 $4.88 $4.41 $4.44 $4.44 760,587
2023-11-29 $4.66 $4.78 $4.32 $4.37 $4.37 418,010
2023-11-28 $4.61 $4.71 $4.32 $4.50 $4.50 418,062
2023-11-27 $4.80 $4.81 $4.62 $4.67 $4.67 460,946
2023-11-24 $4.67 $4.93 $4.67 $4.81 $4.81 247,305
2023-11-22 $4.79 $4.79 $4.69 $4.71 $4.71 197,251
2023-11-21 $4.75 $4.83 $4.65 $4.71 $4.71 372,939
2023-11-20 $4.88 $4.93 $4.73 $4.88 $4.88 280,030
2023-11-17 $4.82 $4.99 $4.79 $4.93 $4.93 402,700
2023-11-16 $4.96 $4.97 $4.66 $4.86 $4.86 369,214
2023-11-15 $4.65 $5.05 $4.65 $4.90 $4.90 468,186
2023-11-14 $4.53 $4.74 $4.48 $4.59 $4.59 387,535
2023-11-13 $4.46 $4.48 $4.29 $4.39 $4.39 258,348
2023-11-10 $4.60 $4.63 $4.24 $4.52 $4.52 390,048
2023-11-09 $4.71 $5.03 $4.44 $4.61 $4.61 559,520
2023-11-08 $4.63 $4.70 $4.49 $4.58 $4.58 330,021
2023-11-07 $4.81 $5.00 $4.62 $4.65 $4.65 485,789
2023-11-06 $4.97 $5.08 $4.75 $4.86 $4.86 378,578
2023-11-03 $4.95 $5.16 $4.74 $4.85 $4.85 311,437
2023-11-02 $4.71 $5.00 $4.59 $4.85 $4.85 352,703
2023-11-01 $4.75 $4.76 $4.42 $4.61 $4.61 290,355
2023-10-31 $4.68 $5.05 $4.65 $4.74 $4.74 385,371
2023-10-30 $4.50 $5.10 $4.50 $4.58 $4.58 717,517
2023-10-27 $4.39 $4.47 $4.27 $4.31 $4.31 145,682
2023-10-26 $4.66 $4.66 $4.26 $4.37 $4.37 381,138
2023-10-25 $4.72 $4.75 $4.51 $4.61 $4.61 290,955
2023-10-24 $4.64 $5.10 $4.63 $4.81 $4.81 542,750
2023-10-23 $4.63 $4.90 $4.17 $4.61 $4.61 415,879
2023-10-20 $4.94 $5.00 $4.64 $4.65 $4.65 411,098
2023-10-19 $5.02 $5.04 $4.61 $4.99 $4.99 755,198
2023-10-18 $5.06 $5.25 $4.87 $5.05 $5.05 534,762
2023-10-17 $4.75 $5.17 $4.68 $5.05 $5.05 706,438
2023-10-16 $4.46 $4.93 $4.43 $4.83 $4.83 459,781
2023-10-13 $4.31 $4.60 $4.20 $4.48 $4.48 450,331
2023-10-12 $4.58 $4.65 $4.19 $4.29 $4.29 425,259
2023-10-11 $4.50 $4.73 $4.44 $4.53 $4.53 639,189
2023-10-10 $4.75 $4.96 $4.40 $4.47 $4.47 652,395
2023-10-09 $4.09 $4.78 $4.09 $4.75 $4.75 700,163
2023-10-06 $3.90 $4.28 $3.87 $4.14 $4.14 339,131
2023-10-05 $4.02 $4.02 $3.77 $3.97 $3.97 353,059
2023-10-04 $4.00 $4.07 $3.84 $4.01 $4.01 552,348
2023-10-03 $4.23 $4.27 $3.91 $4.01 $4.01 759,529
2023-10-02 $4.40 $4.90 $4.22 $4.32 $4.32 1,215,237
2023-09-29 $4.12 $4.24 $4.05 $4.15 $4.15 1,172,120
2023-09-28 $4.22 $4.22 $3.97 $4.09 $4.09 568,427
2023-09-27 $4.51 $4.55 $4.17 $4.19 $4.19 522,009
2023-09-26 $4.43 $4.67 $4.37 $4.40 $4.40 522,832
2023-09-25 $4.17 $4.68 $4.05 $4.47 $4.47 871,309
2023-09-22 $4.33 $4.56 $4.12 $4.24 $4.24 443,635
2023-09-21 $4.72 $4.75 $4.21 $4.28 $4.28 836,626
2023-09-20 $4.97 $5.08 $4.76 $4.77 $4.77 347,516
2023-09-19 $4.77 $4.98 $4.71 $4.95 $4.95 399,809
2023-09-18 $4.94 $4.96 $4.69 $4.75 $4.75 484,285
2023-09-15 $5.22 $5.22 $4.93 $5.04 $5.04 624,498
2023-09-14 $5.57 $5.59 $5.13 $5.16 $5.16 593,608
2023-09-13 $5.62 $5.85 $5.33 $5.47 $5.47 538,078
2023-09-12 $5.33 $5.85 $5.31 $5.57 $5.57 632,661
2023-09-11 $5.00 $6.06 $5.00 $5.43 $5.43 2,752,727
2023-09-08 $4.92 $4.93 $4.65 $4.82 $4.82 383,323
2023-09-07 $4.90 $5.05 $4.75 $4.96 $4.96 316,284
2023-09-06 $5.00 $5.15 $4.81 $5.00 $5.00 672,425
2023-09-05 $4.84 $5.01 $4.78 $4.89 $4.89 304,276
2023-09-01 $5.07 $5.20 $4.84 $4.88 $4.88 399,964
2023-08-31 $5.44 $5.50 $4.98 $5.01 $5.01 460,253
2023-08-30 $5.23 $5.55 $5.13 $5.39 $5.39 396,498
2023-08-29 $4.94 $5.38 $4.85 $5.30 $5.30 430,176
2023-08-28 $5.05 $5.05 $4.71 $4.94 $4.94 424,670
2023-08-25 $4.85 $5.33 $4.84 $4.98 $4.98 537,612
2023-08-24 $5.14 $5.14 $4.70 $4.78 $4.78 572,455
2023-08-23 $5.16 $5.35 $5.09 $5.19 $5.19 485,292
2023-08-22 $5.29 $5.56 $4.99 $5.18 $5.18 660,217
2023-08-21 $5.25 $5.40 $5.14 $5.20 $5.20 448,223
2023-08-18 $5.58 $5.68 $5.16 $5.24 $5.24 731,875
2023-08-17 $5.91 $6.05 $5.63 $5.67 $5.67 533,587
2023-08-16 $6.54 $6.65 $5.70 $5.80 $5.80 847,713
2023-08-15 $6.55 $6.68 $6.11 $6.16 $6.16 532,120
2023-08-14 $6.85 $6.90 $6.60 $6.64 $6.64 285,179
2023-08-11 $6.84 $7.02 $6.76 $6.87 $6.87 261,752
2023-08-10 $6.99 $7.14 $6.82 $6.85 $6.85 259,471
2023-08-09 $7.12 $7.26 $6.80 $6.99 $6.99 467,517
2023-08-08 $6.86 $7.20 $6.79 $7.13 $7.13 366,470
2023-08-07 $7.38 $7.82 $6.70 $6.87 $6.87 791,302
2023-08-04 $7.51 $7.60 $7.29 $7.46 $7.46 311,171
2023-08-03 $6.07 $7.67 $6.02 $7.53 $7.53 924,882
2023-08-02 $7.01 $7.05 $6.51 $6.81 $6.81 524,186
2023-08-01 $7.29 $7.51 $7.01 $7.07 $7.07 427,242
2023-07-31 $6.86 $7.61 $6.83 $7.38 $7.38 418,741
2023-07-28 $6.75 $7.17 $6.49 $6.87 $6.87 560,222
2023-07-27 $7.36 $7.41 $6.48 $6.64 $6.64 641,863
2023-07-26 $7.22 $7.41 $7.11 $7.26 $7.26 392,305
2023-07-25 $7.50 $7.62 $7.30 $7.35 $7.35 212,179
2023-07-24 $7.40 $7.51 $7.14 $7.51 $7.51 294,255
2023-07-21 $7.71 $7.71 $7.11 $7.43 $7.43 404,864
2023-07-20 $7.47 $7.94 $7.47 $7.70 $7.70 368,346
2023-07-19 $8.31 $8.47 $7.36 $7.47 $7.47 755,491
2023-07-18 $8.20 $8.85 $8.04 $8.22 $8.22 996,087
2023-07-17 $7.09 $8.14 $7.03 $8.02 $8.02 841,136
2023-07-14 $8.08 $8.18 $7.13 $7.22 $7.22 964,766
2023-07-13 $8.81 $8.99 $8.02 $8.15 $8.15 729,912
2023-07-12 $8.20 $8.87 $8.01 $8.70 $8.70 1,190,573
2023-07-11 $7.97 $8.12 $7.77 $8.05 $8.05 582,418
2023-07-10 $7.60 $7.92 $7.58 $7.91 $7.91 521,658
2023-07-07 $7.29 $7.70 $7.17 $7.58 $7.58 552,003
2023-07-06 $6.87 $7.20 $6.59 $6.99 $6.99 506,672
2023-07-05 $7.20 $7.58 $7.05 $7.05 $7.05 470,406
2023-07-03 $7.37 $7.61 $7.12 $7.29 $7.29 402,674
2023-06-30 $7.25 $7.35 $7.12 $7.33 $7.33 1,380,243
2023-06-29 $6.52 $7.11 $6.52 $7.08 $7.08 1,061,664
2023-06-28 $5.82 $6.85 $5.81 $6.50 $6.50 918,956
2023-06-27 $5.82 $6.14 $5.63 $5.88 $5.88 599,590
2023-06-26 $5.53 $6.24 $5.53 $5.73 $5.73 760,042
2023-06-23 $5.90 $6.11 $5.56 $5.61 $5.61 4,624,426
2023-06-22 $6.14 $6.31 $6.00 $6.08 $6.08 465,942
2023-06-21 $6.28 $6.44 $6.00 $6.26 $6.26 530,707
2023-06-20 $6.21 $6.40 $5.71 $6.35 $6.35 903,682
2023-06-16 $6.94 $6.94 $6.14 $6.42 $6.42 1,010,108
2023-06-15 $6.66 $6.92 $6.53 $6.87 $6.87 776,925
2023-06-14 $7.00 $7.37 $6.64 $6.84 $6.84 796,684
2023-06-13 $7.53 $7.79 $6.63 $6.93 $6.93 1,552,646
2023-06-12 $6.80 $7.95 $6.25 $7.68 $7.68 1,971,810
2023-06-09 $6.15 $6.71 $6.03 $6.63 $6.63 1,460,353
2023-06-08 $5.70 $6.28 $5.22 $6.02 $6.02 1,711,278
2023-06-07 $7.00 $7.47 $5.01 $5.71 $5.71 3,866,180
2023-06-06 $5.70 $6.96 $5.63 $6.95 $6.95 2,593,620
2023-06-05 $5.05 $5.79 $5.00 $5.76 $5.76 1,660,568
2023-06-02 $5.34 $5.35 $4.74 $4.92 $4.92 1,074,109
2023-06-01 $4.77 $5.32 $4.64 $5.20 $5.20 1,503,772
2023-05-31 $4.51 $4.83 $4.31 $4.77 $4.77 1,780,109
2023-05-30 $4.25 $4.61 $4.18 $4.37 $4.37 886,060
2023-05-26 $4.21 $4.63 $3.97 $4.17 $4.17 1,198,339
2023-05-25 $4.31 $4.80 $4.00 $4.23 $4.23 1,894,027
2023-05-24 $4.20 $4.31 $3.60 $4.13 $4.13 1,495,475
2023-05-23 $4.23 $4.89 $3.33 $4.26 $4.26 3,415,123
2023-05-22 $3.16 $4.38 $2.97 $4.35 $4.35 4,126,888
2023-05-19 $2.59 $3.73 $2.53 $3.22 $3.22 8,946,113
2023-05-18 $2.15 $2.56 $2.12 $2.44 $2.44 1,707,415
2023-05-17 $1.89 $2.13 $1.86 $2.08 $2.08 715,710
2023-05-16 $1.82 $1.92 $1.80 $1.88 $1.88 382,613
2023-05-15 $1.77 $1.90 $1.69 $1.89 $1.89 719,497
2023-05-12 $1.78 $1.79 $1.68 $1.79 $1.79 434,398
2023-05-11 $1.73 $1.78 $1.61 $1.77 $1.77 604,347
2023-05-10 $1.99 $1.99 $1.70 $1.73 $1.73 886,231
2023-05-09 $2.28 $2.30 $1.90 $1.93 $1.93 1,222,299
2023-05-08 $1.94 $2.35 $1.91 $2.27 $2.27 2,969,551
2023-05-05 $1.69 $1.99 $1.65 $1.87 $1.87 1,391,970
2023-05-04 $1.78 $1.80 $1.16 $1.75 $1.75 4,167,005
2023-05-03 $2.06 $2.24 $2.03 $2.17 $2.17 405,734
2023-05-02 $2.05 $2.11 $2.01 $2.07 $2.07 230,279
2023-05-01 $2.23 $2.23 $2.03 $2.07 $2.07 334,468
2023-04-28 $2.17 $2.24 $2.10 $2.22 $2.22 249,836
2023-04-27 $2.03 $2.17 $2.03 $2.16 $2.16 325,433
2023-04-26 $2.07 $2.16 $2.02 $2.02 $2.02 326,549
2023-04-25 $2.10 $2.13 $2.05 $2.11 $2.11 306,303
2023-04-24 $2.16 $2.22 $2.12 $2.15 $2.15 338,620
2023-04-21 $2.05 $2.17 $2.00 $2.16 $2.16 587,482
2023-04-20 $2.20 $2.23 $2.06 $2.07 $2.07 488,445
2023-04-19 $2.29 $2.30 $2.21 $2.26 $2.26 293,501
2023-04-18 $2.40 $2.42 $2.20 $2.33 $2.33 462,745
2023-04-17 $2.27 $2.43 $2.25 $2.38 $2.38 985,956
2023-04-14 $2.13 $2.27 $2.12 $2.23 $2.23 362,446
2023-04-13 $2.19 $2.19 $2.03 $2.16 $2.16 651,634
2023-04-12 $2.32 $2.36 $2.19 $2.20 $2.20 490,034
2023-04-11 $2.03 $2.29 $2.03 $2.26 $2.26 593,118
2023-04-10 $2.03 $2.07 $1.99 $2.04 $2.04 583,066
2023-04-06 $2.14 $2.16 $2.01 $2.03 $2.03 682,365
2023-04-05 $2.24 $2.24 $2.13 $2.13 $2.13 482,143
2023-04-04 $2.46 $2.47 $2.22 $2.26 $2.26 540,998
2023-04-03 $2.38 $2.64 $2.36 $2.43 $2.43 759,817
2023-03-31 $2.17 $2.38 $2.14 $2.32 $2.32 1,016,900
2023-03-30 $2.26 $2.32 $2.10 $2.15 $2.15 870,302
2023-03-29 $2.48 $2.48 $2.15 $2.25 $2.25 988,858
2023-03-28 $2.68 $2.73 $2.42 $2.43 $2.43 679,533
2023-03-27 $2.70 $2.76 $2.61 $2.72 $2.72 381,171
2023-03-24 $2.58 $2.63 $2.51 $2.61 $2.61 373,090
2023-03-23 $2.69 $2.80 $2.55 $2.60 $2.60 508,161
2023-03-22 $2.77 $2.85 $2.68 $2.69 $2.69 354,118
2023-03-21 $2.62 $2.84 $2.62 $2.77 $2.77 588,571
2023-03-20 $2.75 $2.76 $2.53 $2.60 $2.60 822,971
2023-03-17 $2.76 $2.81 $2.64 $2.75 $2.75 792,914
2023-03-16 $2.63 $2.79 $2.60 $2.79 $2.79 843,800
2023-03-15 $2.65 $2.78 $2.61 $2.71 $2.71 925,434
2023-03-14 $2.79 $2.93 $2.72 $2.76 $2.76 636,679
2023-03-13 $2.65 $2.91 $2.51 $2.76 $2.76 751,639
2023-03-10 $2.97 $2.97 $2.67 $2.68 $2.68 1,490,253
2023-03-09 $3.35 $3.40 $2.95 $2.99 $2.99 1,773,546
2023-03-08 $3.61 $3.68 $3.48 $3.51 $3.51 631,617
2023-03-07 $3.71 $3.78 $3.60 $3.61 $3.61 324,961
2023-03-06 $3.86 $3.86 $3.64 $3.68 $3.68 430,240
2023-03-03 $3.64 $3.88 $3.56 $3.84 $3.84 428,306
2023-03-02 $3.62 $3.76 $3.55 $3.63 $3.63 353,569
2023-03-01 $3.60 $3.79 $3.54 $3.70 $3.70 533,731
2023-02-28 $3.81 $3.81 $3.53 $3.57 $3.57 1,209,626
2023-02-27 $3.86 $3.91 $3.79 $3.85 $3.85 400,233
2023-02-24 $3.85 $3.90 $3.75 $3.81 $3.81 332,310
2023-02-23 $3.98 $4.07 $3.86 $3.90 $3.90 436,179
2023-02-22 $3.93 $4.01 $3.81 $3.90 $3.90 554,568
2023-02-21 $4.25 $4.37 $3.91 $3.92 $3.92 566,133
2023-02-17 $4.54 $4.60 $4.26 $4.30 $4.30 297,854
2023-02-16 $4.80 $4.84 $4.44 $4.51 $4.51 399,108
2023-02-15 $4.76 $4.95 $4.66 $4.93 $4.93 561,851
2023-02-14 $4.60 $4.93 $4.44 $4.79 $4.79 543,731
2023-02-13 $4.32 $4.65 $4.25 $4.61 $4.61 616,981
2023-02-10 $4.23 $4.29 $4.07 $4.22 $4.22 503,763
2023-02-09 $4.42 $4.50 $4.20 $4.30 $4.30 370,871
2023-02-08 $4.32 $4.49 $4.30 $4.38 $4.38 342,678
2023-02-07 $4.50 $4.57 $4.31 $4.37 $4.37 377,468
2023-02-06 $4.69 $4.82 $4.46 $4.52 $4.52 538,643
2023-02-03 $4.60 $4.99 $4.52 $4.69 $4.69 588,741
2023-02-02 $4.62 $4.79 $4.54 $4.70 $4.70 698,566
2023-02-01 $4.56 $4.71 $4.37 $4.60 $4.60 761,333
2023-01-31 $4.34 $4.74 $4.34 $4.67 $4.67 790,269
2023-01-30 $4.29 $4.56 $4.23 $4.32 $4.32 448,382
2023-01-27 $4.15 $4.31 $4.15 $4.31 $4.31 231,699
2023-01-26 $4.30 $4.36 $4.11 $4.19 $4.19 322,291
2023-01-25 $4.01 $4.18 $3.93 $4.16 $4.16 258,290
2023-01-24 $4.10 $4.18 $3.99 $4.06 $4.06 275,715
2023-01-23 $3.93 $4.29 $3.86 $4.16 $4.16 596,774
2023-01-20 $3.95 $3.98 $3.81 $3.84 $3.84 551,432
2023-01-19 $3.98 $4.02 $3.79 $3.82 $3.82 794,937
2023-01-18 $4.45 $4.51 $4.01 $4.11 $4.11 523,086
2023-01-17 $4.45 $4.55 $4.32 $4.37 $4.37 283,562
2023-01-13 $4.23 $4.42 $4.23 $4.39 $4.39 296,325
2023-01-12 $4.30 $4.32 $4.08 $4.30 $4.30 319,527
2023-01-11 $4.09 $4.35 $4.06 $4.23 $4.23 451,447
2023-01-10 $4.04 $4.15 $3.92 $4.05 $4.05 312,761
2023-01-09 $3.93 $4.14 $3.93 $4.08 $4.08 663,162
2023-01-06 $3.85 $3.97 $3.62 $3.87 $3.87 649,622
2023-01-05 $3.90 $3.92 $3.70 $3.75 $3.75 624,399
2023-01-04 $3.95 $4.06 $3.85 $3.94 $3.94 430,236
2023-01-03 $3.97 $4.19 $3.81 $3.90 $3.90 727,679
2022-12-30 $3.98 $4.02 $3.80 $3.96 $3.96 636,464
2022-12-29 $3.80 $4.05 $3.74 $4.02 $4.02 466,029
2022-12-28 $3.78 $3.96 $3.72 $3.75 $3.75 643,885
2022-12-27 $4.00 $4.03 $3.75 $3.77 $3.77 540,957
2022-12-23 $3.83 $3.95 $3.75 $3.90 $3.90 319,789
2022-12-22 $4.17 $4.17 $3.73 $3.85 $3.85 647,020
2022-12-21 $4.18 $4.23 $4.05 $4.20 $4.20 515,033
2022-12-20 $4.00 $4.26 $3.94 $4.09 $4.09 435,709
2022-12-19 $4.20 $4.20 $3.90 $4.05 $4.05 588,340
2022-12-16 $4.03 $4.21 $3.88 $4.15 $4.15 1,036,199
2022-12-15 $4.06 $4.17 $3.98 $4.11 $4.11 436,419
2022-12-14 $4.28 $4.43 $4.11 $4.19 $4.19 515,478
2022-12-13 $4.50 $4.83 $4.18 $4.43 $4.43 955,417
2022-12-12 $3.77 $4.36 $3.71 $4.35 $4.35 798,944
2022-12-09 $3.93 $3.99 $3.74 $3.78 $3.78 761,024
2022-12-08 $4.34 $4.45 $3.90 $3.93 $3.93 898,951
2022-12-07 $4.57 $4.71 $4.19 $4.27 $4.27 609,296
2022-12-06 $5.07 $5.11 $4.54 $4.61 $4.61 588,509
2022-12-05 $5.53 $5.66 $5.09 $5.11 $5.11 422,143
2022-12-02 $5.43 $5.60 $5.31 $5.55 $5.55 458,206
2022-12-01 $5.52 $5.75 $5.37 $5.63 $5.63 837,197
2022-11-30 $4.83 $5.70 $4.73 $5.51 $5.51 1,145,629
2022-11-29 $4.83 $4.96 $4.71 $4.82 $4.82 584,000
2022-11-28 $5.21 $5.22 $4.76 $4.79 $4.79 572,769
2022-11-25 $5.23 $5.39 $5.23 $5.28 $5.28 85,013
2022-11-23 $5.22 $5.36 $5.10 $5.31 $5.31 269,009
2022-11-22 $5.35 $5.38 $5.17 $5.25 $5.25 320,692
2022-11-21 $5.28 $5.50 $5.10 $5.39 $5.39 449,981
2022-11-18 $5.57 $5.57 $5.30 $5.38 $5.38 431,357
2022-11-17 $5.79 $5.79 $5.38 $5.47 $5.47 615,472
2022-11-16 $6.19 $6.30 $5.84 $5.85 $5.85 494,592
2022-11-15 $6.20 $6.38 $5.97 $6.28 $6.28 680,729
2022-11-14 $6.65 $6.66 $5.99 $5.99 $5.99 687,608
2022-11-11 $6.70 $6.95 $6.41 $6.64 $6.64 1,015,143
2022-11-10 $6.01 $6.66 $5.81 $6.64 $6.64 716,517
2022-11-09 $6.28 $6.28 $5.59 $5.63 $5.63 946,578
2022-11-08 $6.80 $6.82 $6.23 $6.36 $6.36 1,017,147
2022-11-07 $6.87 $6.92 $6.58 $6.76 $6.76 478,017
2022-11-04 $7.27 $7.27 $6.66 $6.84 $6.84 898,333
2022-11-03 $6.82 $7.27 $6.72 $6.99 $6.99 997,241
2022-11-02 $7.24 $7.44 $6.84 $6.88 $6.88 532,626
2022-11-01 $7.65 $7.69 $7.02 $7.22 $7.22 426,234
2022-10-31 $7.23 $7.61 $7.15 $7.40 $7.40 605,214
2022-10-28 $7.19 $7.45 $6.81 $7.21 $7.21 312,194
2022-10-27 $7.56 $7.71 $7.06 $7.09 $7.09 361,858
2022-10-26 $7.30 $7.84 $7.14 $7.40 $7.40 391,903
2022-10-25 $6.87 $7.48 $6.87 $7.20 $7.20 516,480
2022-10-24 $7.35 $7.35 $6.80 $6.90 $6.90 495,317
2022-10-21 $7.24 $7.47 $7.02 $7.28 $7.28 2,444,617
2022-10-20 $7.54 $7.84 $7.11 $7.26 $7.26 814,793
2022-10-19 $7.02 $7.65 $6.91 $7.61 $7.61 880,602
2022-10-18 $6.69 $7.10 $6.57 $7.07 $7.07 1,049,890
2022-10-17 $6.33 $6.53 $6.07 $6.41 $6.41 1,233,974
2022-10-14 $6.29 $6.41 $5.75 $5.87 $5.87 598,531
2022-10-13 $6.09 $6.49 $5.95 $6.25 $6.25 744,115
2022-10-12 $6.47 $6.48 $6.12 $6.35 $6.35 425,151
2022-10-11 $6.11 $6.47 $6.01 $6.40 $6.40 458,828
2022-10-10 $6.29 $6.41 $6.06 $6.22 $6.22 394,278
2022-10-07 $6.65 $6.68 $6.22 $6.29 $6.29 478,357
2022-10-06 $6.62 $7.20 $6.56 $6.73 $6.73 832,543
2022-10-05 $6.78 $6.90 $6.32 $6.66 $6.66 457,816
2022-10-04 $6.55 $7.44 $6.55 $6.98 $6.98 1,150,856
2022-10-03 $6.22 $6.39 $5.98 $6.34 $6.34 445,667
2022-09-30 $6.19 $6.42 $6.07 $6.12 $6.12 430,305
2022-09-29 $6.42 $6.64 $6.00 $6.18 $6.18 547,061
2022-09-28 $6.27 $6.82 $6.27 $6.74 $6.74 634,500
2022-09-27 $6.36 $6.64 $6.21 $6.39 $6.39 524,422
2022-09-26 $6.37 $6.74 $6.13 $6.16 $6.16 588,782
2022-09-23 $6.63 $6.72 $6.25 $6.47 $6.47 672,029
2022-09-22 $7.45 $7.48 $6.74 $6.91 $6.91 629,333
2022-09-21 $7.72 $7.86 $7.30 $7.44 $7.44 646,887
2022-09-20 $7.89 $8.14 $7.60 $7.63 $7.63 557,859
2022-09-19 $7.58 $8.20 $7.44 $8.01 $8.01 506,694
2022-09-16 $8.20 $8.20 $7.61 $7.77 $7.77 616,362
2022-09-15 $8.29 $8.45 $8.01 $8.36 $8.36 530,209
2022-09-14 $8.33 $8.66 $8.04 $8.52 $8.52 461,704
2022-09-13 $8.85 $9.05 $8.33 $8.42 $8.42 654,133
2022-09-12 $9.48 $9.65 $9.15 $9.37 $9.37 368,811
2022-09-09 $9.41 $9.53 $9.09 $9.36 $9.36 457,225
2022-09-08 $8.64 $9.37 $8.64 $9.17 $9.17 640,119
2022-09-07 $8.67 $8.75 $8.26 $8.63 $8.63 502,828
2022-09-06 $8.43 $8.49 $8.10 $8.32 $8.32 520,406
2022-09-02 $8.61 $8.78 $8.06 $8.41 $8.41 252,390
2022-09-01 $9.01 $9.01 $8.13 $8.38 $8.38 571,627
2022-08-31 $8.46 $9.16 $8.43 $9.12 $9.12 601,674
2022-08-30 $9.27 $9.29 $8.47 $8.56 $8.56 521,988
2022-08-29 $9.23 $9.74 $9.20 $9.24 $9.24 381,446
2022-08-26 $9.93 $10.33 $9.46 $9.49 $9.49 613,782
2022-08-25 $9.41 $10.10 $9.28 $9.91 $9.91 625,803
2022-08-24 $8.40 $9.36 $8.39 $9.30 $9.30 626,707
2022-08-23 $8.55 $8.99 $8.32 $8.36 $8.36 525,214
2022-08-22 $8.66 $8.96 $8.27 $8.37 $8.37 543,765
2022-08-19 $9.78 $9.86 $8.74 $9.01 $9.01 743,068
2022-08-18 $9.74 $10.15 $9.60 $10.11 $10.11 456,002
2022-08-17 $10.13 $10.19 $9.52 $9.76 $9.76 597,509
2022-08-16 $10.34 $10.74 $10.15 $10.50 $10.50 819,751
2022-08-15 $10.60 $10.73 $10.23 $10.46 $10.46 653,948
2022-08-12 $10.75 $11.21 $10.66 $10.85 $10.85 556,383
2022-08-11 $10.70 $11.28 $10.59 $10.66 $10.66 716,665
2022-08-10 $10.73 $10.81 $10.00 $10.50 $10.50 791,305
2022-08-09 $10.41 $10.67 $9.06 $10.17 $10.17 1,559,610
2022-08-08 $10.15 $11.50 $10.15 $11.12 $11.12 1,456,881
2022-08-05 $8.13 $10.55 $8.13 $10.18 $10.18 2,464,266
2022-08-04 $8.31 $8.37 $7.50 $8.16 $8.16 1,180,602
2022-08-03 $8.12 $8.30 $7.53 $7.88 $7.88 793,315
2022-08-02 $7.37 $8.39 $7.37 $7.83 $7.83 911,783
2022-08-01 $7.13 $7.56 $6.79 $7.50 $7.50 846,423
2022-07-29 $6.37 $7.85 $6.31 $7.35 $7.35 1,725,914
2022-07-28 $5.92 $6.45 $5.88 $6.39 $6.39 830,384
2022-07-27 $5.41 $5.77 $5.34 $5.74 $5.74 506,716
2022-07-26 $5.43 $5.44 $5.25 $5.29 $5.29 316,044
2022-07-25 $5.08 $5.63 $5.01 $5.48 $5.48 340,540
2022-07-22 $5.66 $5.66 $4.91 $5.02 $5.02 514,310
2022-07-21 $5.67 $5.67 $5.32 $5.57 $5.57 598,991
2022-07-20 $5.47 $5.78 $5.37 $5.76 $5.76 490,143
2022-07-19 $5.29 $5.46 $5.21 $5.42 $5.42 379,256
2022-07-18 $5.52 $5.66 $5.14 $5.18 $5.18 563,377
2022-07-15 $5.11 $5.33 $4.89 $5.30 $5.30 522,437
2022-07-14 $5.11 $5.17 $4.87 $5.03 $5.03 480,967
2022-07-13 $4.97 $5.30 $4.93 $5.30 $5.30 577,773
2022-07-12 $5.00 $5.09 $4.79 $5.08 $5.08 458,407
2022-07-11 $5.12 $5.27 $4.82 $5.01 $5.01 615,574
2022-07-08 $5.00 $5.44 $4.92 $5.26 $5.26 521,708
2022-07-07 $4.55 $5.16 $4.51 $5.03 $5.03 752,417
2022-07-06 $4.75 $4.91 $4.46 $4.50 $4.50 614,278
2022-07-05 $4.68 $4.83 $4.45 $4.79 $4.79 808,900
2022-07-01 $4.92 $5.01 $4.77 $4.83 $4.83 650,887
2022-06-30 $5.03 $5.08 $4.85 $4.91 $4.91 717,343
2022-06-29 $5.51 $5.62 $5.04 $5.15 $5.15 852,504
2022-06-28 $6.22 $6.35 $5.49 $5.53 $5.53 746,833
2022-06-27 $6.11 $6.29 $5.82 $6.10 $6.10 460,850
2022-06-24 $6.15 $6.33 $5.98 $6.10 $6.10 1,121,523
2022-06-23 $6.02 $6.18 $5.75 $6.06 $6.06 757,764
2022-06-22 $5.60 $6.16 $5.60 $5.99 $5.99 625,908
2022-06-21 $5.65 $6.22 $5.57 $6.03 $6.03 1,020,148
2022-06-17 $5.51 $5.78 $5.29 $5.47 $5.47 4,252,855
2022-06-16 $5.57 $5.74 $5.26 $5.40 $5.40 1,020,706
2022-06-15 $5.93 $6.02 $5.54 $5.87 $5.87 936,845
2022-06-14 $6.40 $6.45 $5.65 $5.90 $5.90 1,183,221
2022-06-13 $6.89 $6.98 $6.07 $6.31 $6.31 1,117,126
2022-06-10 $7.81 $7.99 $7.21 $7.31 $7.31 476,784
2022-06-09 $8.22 $8.43 $7.95 $7.96 $7.96 450,205
2022-06-08 $8.05 $8.49 $7.99 $8.37 $8.37 524,634
2022-06-07 $7.99 $8.09 $7.75 $8.04 $8.04 786,732
2022-06-06 $8.64 $8.81 $7.81 $8.00 $8.00 678,134
2022-06-03 $9.09 $9.24 $8.43 $8.53 $8.53 771,849
2022-06-02 $8.25 $9.30 $8.20 $9.21 $9.21 816,713
2022-06-01 $8.26 $8.82 $8.14 $8.30 $8.30 908,404
2022-05-31 $8.44 $8.70 $7.91 $8.11 $8.11 852,863
2022-05-27 $7.94 $8.58 $7.84 $8.50 $8.50 545,837
2022-05-26 $7.50 $7.93 $7.40 $7.88 $7.88 738,854
2022-05-25 $7.05 $7.58 $7.05 $7.49 $7.49 637,833
2022-05-24 $7.16 $7.21 $6.76 $7.08 $7.08 538,204
2022-05-23 $7.49 $7.58 $6.85 $7.39 $7.39 741,666
2022-05-20 $7.66 $7.90 $7.12 $7.45 $7.45 597,687
2022-05-19 $7.80 $8.16 $7.59 $7.63 $7.63 782,785
2022-05-18 $8.13 $8.89 $7.63 $7.80 $7.80 999,115
2022-05-17 $7.65 $8.36 $7.52 $8.21 $8.21 745,045
2022-05-16 $7.58 $7.98 $7.31 $7.35 $7.35 857,916
2022-05-13 $7.19 $8.19 $7.15 $7.66 $7.66 1,120,436
2022-05-12 $6.41 $7.04 $5.67 $6.88 $6.88 1,617,024
2022-05-11 $7.82 $8.17 $7.00 $7.01 $7.01 754,419
2022-05-10 $8.41 $8.56 $7.41 $7.90 $7.90 928,223
2022-05-09 $8.83 $8.90 $8.02 $8.16 $8.16 1,008,442
2022-05-06 $9.79 $9.84 $8.90 $9.20 $9.20 559,280
2022-05-05 $10.43 $10.46 $9.24 $9.66 $9.66 425,721
2022-05-04 $10.26 $10.49 $9.60 $10.46 $10.46 476,507
2022-05-03 $9.09 $10.16 $9.07 $10.14 $10.14 696,925
2022-05-02 $9.02 $9.18 $8.60 $9.12 $9.12 718,404
2022-04-29 $9.57 $9.73 $9.05 $9.13 $9.13 382,222
2022-04-28 $9.57 $9.82 $9.16 $9.64 $9.64 522,458
2022-04-27 $9.34 $9.88 $9.34 $9.55 $9.55 468,186
2022-04-26 $10.08 $10.42 $9.55 $9.55 $9.55 599,715
2022-04-25 $9.50 $10.15 $9.22 $9.95 $9.95 699,361
2022-04-22 $10.60 $10.90 $9.55 $9.84 $9.84 1,334,980
2022-04-21 $11.90 $11.90 $10.45 $10.64 $10.64 942,981
2022-04-20 $12.47 $12.47 $11.01 $11.80 $11.80 825,180
2022-04-19 $12.61 $12.82 $12.24 $12.39 $12.39 378,924
2022-04-18 $13.07 $13.24 $12.50 $12.64 $12.64 417,233
2022-04-14 $13.48 $13.78 $13.08 $13.17 $13.17 477,835
2022-04-13 $13.08 $13.64 $12.87 $13.46 $13.46 569,613
2022-04-12 $12.90 $13.65 $12.82 $12.89 $12.89 974,366
2022-04-11 $11.72 $12.93 $11.67 $12.67 $12.67 618,968
2022-04-08 $12.26 $12.40 $11.86 $12.03 $12.03 374,768
2022-04-07 $11.93 $12.54 $11.56 $12.28 $12.28 497,542
2022-04-06 $12.18 $12.43 $11.67 $11.81 $11.81 496,453
2022-04-05 $12.90 $13.00 $12.20 $12.41 $12.41 829,267
2022-04-04 $12.01 $12.98 $11.80 $12.79 $12.79 903,906
2022-04-01 $12.74 $12.83 $11.56 $11.70 $11.70 659,224
2022-03-31 $12.32 $13.09 $12.21 $12.67 $12.67 700,690
2022-03-30 $11.91 $13.16 $11.87 $12.39 $12.39 1,412,344
2022-03-29 $11.61 $12.15 $11.35 $11.75 $11.75 837,469
2022-03-28 $11.85 $12.20 $11.23 $11.62 $11.62 1,038,039
2022-03-25 $11.25 $12.03 $10.91 $12.01 $12.01 943,144
2022-03-24 $11.25 $11.25 $10.54 $11.22 $11.22 914,709
2022-03-23 $10.99 $11.96 $10.82 $11.18 $11.18 914,701
2022-03-22 $10.60 $11.29 $10.60 $11.00 $11.00 688,725
2022-03-21 $11.18 $11.38 $10.28 $10.63 $10.63 1,446,078
2022-03-18 $11.26 $11.83 $11.05 $11.07 $11.07 1,020,103
2022-03-17 $10.84 $11.65 $10.70 $11.46 $11.46 1,177,800
2022-03-16 $11.04 $11.20 $10.27 $10.75 $10.75 1,191,809
2022-03-15 $11.47 $11.58 $10.64 $10.78 $10.78 1,120,963
2022-03-14 $13.70 $13.81 $11.53 $11.59 $11.59 1,205,336
2022-03-11 $14.65 $14.65 $13.07 $13.72 $13.72 945,992
2022-03-10 $15.80 $16.06 $13.80 $14.52 $14.52 1,129,391
2022-03-09 $15.02 $15.35 $14.05 $14.78 $14.78 1,124,106
2022-03-08 $12.68 $15.50 $12.68 $15.02 $15.02 1,556,931
2022-03-07 $12.34 $13.38 $12.14 $12.44 $12.44 960,079
2022-03-04 $12.70 $13.05 $12.16 $12.38 $12.38 518,682
2022-03-03 $13.71 $13.71 $12.38 $12.72 $12.72 709,440
2022-03-02 $12.64 $13.37 $12.45 $13.35 $13.35 681,020
2022-03-01 $13.14 $13.14 $11.57 $12.44 $12.44 1,028,853
2022-02-28 $12.01 $13.31 $12.00 $12.82 $12.82 1,520,497
2022-02-25 $11.20 $11.72 $10.56 $11.69 $11.69 621,389
2022-02-24 $8.97 $11.39 $8.96 $11.32 $11.32 1,289,520
2022-02-23 $9.23 $9.81 $9.11 $9.42 $9.42 695,953
2022-02-22 $9.65 $9.78 $8.97 $9.07 $9.07 619,247
2022-02-18 $10.24 $10.29 $9.55 $9.79 $9.79 444,902
2022-02-17 $10.68 $11.04 $10.36 $10.39 $10.39 422,744
2022-02-16 $10.97 $11.09 $10.70 $10.86 $10.86 594,013
2022-02-15 $10.30 $11.04 $10.30 $10.97 $10.97 401,370
2022-02-14 $10.35 $10.64 $10.06 $10.20 $10.20 432,075
2022-02-11 $11.70 $11.70 $10.24 $10.45 $10.45 694,921
2022-02-10 $11.00 $11.80 $10.80 $11.14 $11.14 1,172,511
2022-02-09 $11.20 $11.45 $10.88 $11.40 $11.40 1,140,892
2022-02-08 $10.02 $10.74 $9.99 $10.62 $10.62 766,872
2022-02-07 $9.09 $10.40 $9.05 $10.18 $10.18 951,144
2022-02-04 $8.67 $9.48 $8.51 $9.18 $9.18 542,568
2022-02-03 $8.68 $9.04 $8.46 $8.57 $8.57 604,133
2022-02-02 $9.71 $9.71 $8.90 $8.99 $8.99 822,868
2022-02-01 $9.30 $9.83 $8.96 $9.56 $9.56 848,630
2022-01-31 $8.72 $9.40 $8.67 $9.17 $9.17 525,925
2022-01-28 $8.37 $8.68 $7.88 $8.66 $8.66 823,695
2022-01-27 $9.30 $9.64 $8.05 $8.31 $8.31 759,544
2022-01-26 $9.32 $9.88 $8.78 $8.93 $8.93 861,800
2022-01-25 $9.00 $9.16 $8.42 $8.98 $8.98 648,331
2022-01-24 $8.66 $9.30 $8.01 $9.21 $9.21 864,644
2022-01-21 $9.30 $9.78 $8.63 $8.89 $8.89 1,181,719
2022-01-20 $9.73 $10.26 $9.56 $9.63 $9.63 777,292
2022-01-19 $9.67 $10.08 $9.25 $9.50 $9.50 843,813
2022-01-18 $10.25 $10.44 $9.39 $9.58 $9.58 813,446
2022-01-14 $10.74 $11.05 $10.36 $10.38 $10.38 594,442
2022-01-13 $11.21 $11.42 $10.80 $10.94 $10.94 465,887
2022-01-12 $11.40 $11.75 $10.95 $11.18 $11.18 370,772
2022-01-11 $10.73 $11.51 $10.50 $11.37 $11.37 493,567
2022-01-10 $10.75 $10.79 $10.31 $10.72 $10.72 470,687
2022-01-07 $11.32 $11.62 $10.78 $10.87 $10.87 601,995
2022-01-06 $11.50 $11.60 $10.74 $11.31 $11.31 887,760
2022-01-05 $13.07 $13.28 $11.12 $11.44 $11.44 1,071,016
2022-01-04 $13.14 $13.52 $12.35 $12.96 $12.96 602,622
2022-01-03 $12.60 $13.22 $12.38 $13.11 $13.11 627,047
2021-12-31 $12.33 $13.06 $12.19 $12.30 $12.30 660,572
2021-12-30 $12.06 $13.09 $12.06 $12.43 $12.43 658,037
2021-12-29 $12.22 $12.53 $11.69 $12.06 $12.06 478,564
2021-12-28 $12.45 $12.76 $12.02 $12.14 $12.14 398,706
2021-12-27 $12.62 $12.94 $12.10 $12.61 $12.61 626,096
2021-12-23 $12.88 $13.05 $12.35 $12.61 $12.61 417,326
2021-12-22 $13.25 $13.37 $12.61 $12.97 $12.97 818,791
2021-12-21 $12.58 $13.39 $12.51 $12.77 $12.77 974,119
2021-12-20 $14.10 $14.21 $12.13 $12.21 $12.21 1,749,633
2021-12-17 $14.42 $15.38 $13.91 $14.90 $14.90 3,259,666
2021-12-16 $15.44 $15.75 $13.72 $13.90 $13.90 734,462
2021-12-15 $14.45 $15.27 $13.77 $15.06 $15.06 581,695
2021-12-14 $14.26 $15.40 $13.92 $14.44 $14.44 599,625
2021-12-13 $16.79 $16.97 $14.41 $14.53 $14.53 1,012,461
2021-12-10 $16.69 $17.17 $16.22 $17.13 $17.13 456,596
2021-12-09 $16.55 $17.18 $16.22 $16.37 $16.37 420,413
2021-12-08 $16.59 $17.22 $16.10 $17.03 $17.03 587,079
2021-12-07 $16.05 $16.69 $15.33 $16.44 $16.44 1,093,904
2021-12-06 $15.26 $15.72 $13.47 $15.24 $15.24 1,001,913
2021-12-03 $16.71 $16.82 $14.65 $15.02 $15.02 993,202
2021-12-02 $16.80 $17.43 $15.75 $16.55 $16.55 1,259,391
2021-12-01 $19.82 $20.39 $16.95 $16.99 $16.99 1,120,798
2021-11-30 $18.37 $19.04 $17.55 $18.76 $18.76 866,336
2021-11-29 $18.53 $18.94 $17.68 $18.37 $18.37 509,105
2021-11-26 $17.10 $17.91 $16.66 $17.74 $17.74 431,639
2021-11-24 $17.26 $18.77 $17.16 $18.54 $18.54 409,901
2021-11-23 $17.75 $18.68 $17.28 $17.42 $17.42 489,087
2021-11-22 $17.43 $18.50 $17.33 $18.00 $18.00 574,051
2021-11-19 $18.01 $18.30 $17.12 $17.32 $17.32 794,762
2021-11-18 $18.27 $18.82 $17.85 $18.53 $18.53 595,489
2021-11-17 $19.03 $19.58 $18.31 $18.54 $18.54 503,101
2021-11-16 $19.78 $19.78 $18.62 $19.32 $19.32 526,810
2021-11-15 $21.25 $21.25 $18.93 $19.82 $19.82 716,805
2021-11-12 $21.00 $21.06 $19.38 $20.79 $20.79 631,994
2021-11-11 $17.80 $21.94 $17.80 $20.34 $20.34 2,090,751
2021-11-10 $19.84 $21.30 $19.54 $20.13 $20.13 649,746
2021-11-09 $22.37 $22.75 $20.14 $20.25 $20.25 1,088,291
2021-11-08 $22.41 $23.33 $22.25 $22.44 $22.44 758,600
2021-11-05 $21.01 $23.06 $20.68 $22.26 $22.26 775,890
2021-11-04 $21.57 $21.75 $20.61 $20.95 $20.95 544,931
2021-11-03 $20.89 $21.91 $20.42 $21.60 $21.60 731,744
2021-11-02 $19.94 $21.35 $19.60 $20.89 $20.89 713,409
2021-11-01 $20.22 $20.60 $19.64 $19.96 $19.96 554,400
2021-10-29 $19.45 $20.55 $19.12 $19.90 $19.90 892,479
2021-10-28 $18.15 $19.41 $17.95 $19.34 $19.34 522,530
2021-10-27 $18.61 $18.72 $17.63 $17.90 $17.90 612,540
2021-10-26 $19.73 $19.75 $18.18 $18.61 $18.61 760,489
2021-10-25 $20.24 $20.65 $19.75 $19.78 $19.78 486,683
2021-10-22 $19.74 $20.00 $19.14 $19.96 $19.96 363,206
2021-10-21 $19.08 $20.03 $19.06 $19.85 $19.85 587,741
2021-10-20 $18.11 $19.43 $17.85 $19.33 $19.33 1,061,635
2021-10-19 $18.05 $18.98 $17.80 $18.33 $18.33 679,829
2021-10-18 $17.89 $18.66 $17.36 $18.16 $18.16 907,525
2021-10-15 $20.86 $20.86 $18.00 $18.01 $18.01 2,750,441
2021-10-14 $21.45 $21.57 $20.34 $20.40 $20.40 862,708
2021-10-13 $21.11 $21.64 $20.20 $21.18 $21.18 1,411,296
2021-10-12 $20.85 $21.73 $20.84 $21.15 $21.15 1,208,710
2021-10-11 $19.68 $21.61 $19.56 $20.78 $20.78 1,868,544
2021-10-08 $19.16 $19.49 $18.44 $19.22 $19.22 759,707
2021-10-07 $17.97 $19.57 $17.31 $19.18 $19.18 1,604,289
2021-10-06 $16.66 $17.84 $16.41 $17.40 $17.40 1,595,902
2021-10-05 $17.26 $17.93 $16.80 $17.88 $17.88 1,061,038
2021-10-04 $19.35 $19.50 $16.19 $16.72 $16.72 1,701,168
2021-10-01 $17.99 $19.88 $17.92 $19.70 $19.70 2,297,188
2021-09-30 $18.52 $19.74 $17.22 $18.28 $18.28 6,760,064
2021-09-29 $16.43 $16.70 $15.70 $16.32 $16.32 625,141
2021-09-28 $16.77 $16.87 $15.55 $16.11 $16.11 748,174
2021-09-27 $15.04 $17.68 $14.94 $17.00 $17.00 2,141,730
2021-09-24 $14.78 $15.06 $14.21 $14.70 $14.70 541,938
2021-09-23 $13.86 $15.07 $13.86 $14.85 $14.85 629,881
2021-09-22 $13.62 $14.09 $13.34 $13.77 $13.77 545,185
2021-09-21 $13.64 $13.96 $12.91 $13.54 $13.54 818,051
2021-09-20 $13.77 $13.99 $12.71 $13.22 $13.22 927,233
2021-09-17 $14.77 $15.02 $14.52 $14.71 $14.71 1,330,402
2021-09-16 $13.78 $14.80 $13.78 $14.69 $14.69 1,278,178
2021-09-15 $13.12 $14.92 $13.00 $14.19 $14.19 1,533,495
2021-09-14 $13.28 $14.30 $12.97 $13.03 $13.03 1,185,015
2021-09-13 $13.23 $13.45 $12.15 $13.07 $13.07 897,107
2021-09-10 $12.83 $13.32 $12.46 $13.20 $13.20 1,240,621
2021-09-09 $12.03 $13.30 $11.91 $12.65 $12.65 938,705
2021-09-08 $12.70 $12.73 $11.60 $11.91 $11.91 568,821
2021-09-07 $12.09 $12.79 $12.05 $12.65 $12.65 565,620
2021-09-03 $12.11 $12.29 $11.50 $12.09 $12.09 580,155
2021-09-02 $11.78 $12.53 $11.78 $12.11 $12.11 1,009,617
2021-09-01 $11.10 $12.04 $11.06 $11.75 $11.75 1,035,636
2021-08-31 $10.30 $11.29 $10.25 $11.12 $11.12 738,994
2021-08-30 $10.75 $10.87 $10.03 $10.23 $10.23 381,382
2021-08-27 $10.20 $10.88 $10.05 $10.68 $10.68 415,831
2021-08-26 $10.29 $10.54 $9.96 $10.17 $10.17 467,224
2021-08-25 $9.73 $10.68 $9.66 $10.33 $10.33 579,441
2021-08-24 $9.10 $10.05 $9.06 $9.89 $9.89 1,333,641
2021-08-23 $8.55 $8.87 $8.30 $8.70 $8.70 926,609
2021-08-20 $8.44 $8.63 $8.21 $8.54 $8.54 779,699
2021-08-19 $9.01 $9.10 $8.25 $8.32 $8.32 876,018
2021-08-18 $8.82 $9.79 $8.61 $9.30 $9.30 626,927
2021-08-17 $9.12 $9.36 $8.72 $8.84 $8.84 423,753
2021-08-16 $9.65 $9.93 $9.12 $9.16 $9.16 550,711
2021-08-13 $10.71 $10.97 $9.75 $9.78 $9.78 862,482
2021-08-12 $9.40 $11.14 $9.40 $10.76 $10.76 2,236,433
2021-08-11 $9.97 $10.08 $9.25 $9.40 $9.40 792,038
2021-08-10 $9.70 $10.23 $9.51 $9.81 $9.81 829,438
2021-08-09 $9.30 $9.69 $9.02 $9.61 $9.61 616,758
2021-08-06 $8.75 $9.59 $8.70 $9.27 $9.27 1,061,630
2021-08-05 $8.27 $8.77 $8.15 $8.53 $8.53 529,935
2021-08-04 $8.80 $8.97 $8.37 $8.38 $8.38 527,364
2021-08-03 $8.67 $9.03 $8.52 $8.99 $8.99 463,200
2021-08-02 $8.21 $9.04 $8.13 $8.70 $8.70 1,153,311
2021-07-30 $9.13 $9.45 $8.76 $8.77 $8.77 1,201,918
2021-07-29 $9.11 $9.56 $8.68 $9.46 $9.46 1,559,416
2021-07-28 $9.36 $9.59 $8.85 $9.15 $9.15 1,402,413
2021-07-27 $9.91 $9.98 $9.23 $9.26 $9.26 811,001
2021-07-26 $9.81 $10.44 $9.64 $9.91 $9.91 618,340
2021-07-23 $9.85 $9.92 $9.36 $9.71 $9.71 957,881
2021-07-22 $10.42 $10.50 $9.73 $9.95 $9.95 789,729
2021-07-21 $10.01 $10.75 $9.92 $10.38 $10.38 851,046
2021-07-20 $9.24 $10.11 $8.82 $9.87 $9.87 837,381
2021-07-19 $9.00 $9.27 $8.56 $9.22 $9.22 837,880
2021-07-16 $9.46 $9.70 $9.10 $9.25 $9.25 798,365
2021-07-15 $9.00 $9.95 $8.99 $9.48 $9.48 1,272,970
2021-07-14 $9.50 $9.72 $8.85 $8.97 $8.97 1,462,361
2021-07-13 $9.60 $9.64 $9.25 $9.43 $9.43 715,272
2021-07-12 $10.39 $10.39 $9.62 $9.69 $9.69 1,021,547
2021-07-09 $10.39 $10.40 $9.89 $10.27 $10.27 779,098
2021-07-08 $9.75 $10.19 $9.47 $10.14 $10.14 1,165,964
2021-07-07 $10.19 $10.37 $9.83 $10.04 $10.04 778,909
2021-07-06 $10.68 $10.79 $10.19 $10.30 $10.30 826,921
2021-07-02 $11.20 $11.20 $10.47 $10.65 $10.65 773,872
2021-07-01 $11.24 $11.52 $10.68 $11.20 $11.20 918,344
2021-06-30 $11.62 $11.67 $10.91 $11.17 $11.17 1,339,747
2021-06-29 $12.71 $12.71 $11.36 $11.79 $11.79 3,410,214
2021-06-28 $11.97 $12.78 $11.71 $12.34 $12.34 1,065,073
2021-06-25 $12.56 $12.68 $11.96 $12.09 $12.09 3,966,676
2021-06-24 $13.05 $13.10 $12.01 $12.48 $12.48 1,291,425
2021-06-23 $13.65 $13.77 $12.07 $13.11 $13.11 2,241,014
2021-06-22 $13.21 $13.53 $12.91 $13.39 $13.39 999,326
2021-06-21 $14.35 $14.43 $12.83 $13.20 $13.20 1,032,230
2021-06-18 $14.33 $14.74 $14.07 $14.31 $14.31 1,430,927
2021-06-17 $14.20 $15.03 $13.78 $14.55 $14.55 1,195,237
2021-06-16 $13.72 $14.60 $13.40 $14.13 $14.13 1,001,545
2021-06-15 $14.02 $14.42 $13.28 $13.77 $13.77 834,833
2021-06-14 $14.81 $15.44 $13.98 $14.09 $14.09 1,531,450
2021-06-11 $13.81 $14.25 $13.27 $14.15 $14.15 1,167,697
2021-06-10 $15.05 $15.28 $13.56 $13.82 $13.82 948,271
2021-06-09 $14.40 $15.73 $14.40 $15.00 $15.00 1,336,121
2021-06-08 $13.23 $14.07 $13.21 $13.92 $13.92 637,293
2021-06-07 $12.74 $13.70 $12.30 $13.10 $13.10 953,025
2021-06-04 $13.10 $13.45 $12.16 $12.52 $12.52 856,784
2021-06-03 $13.49 $13.91 $13.03 $13.09 $13.09 995,924
2021-06-02 $13.34 $14.16 $12.78 $13.77 $13.77 960,831
2021-06-01 $14.02 $14.53 $13.27 $13.36 $13.36 1,080,904
2021-05-28 $12.50 $13.89 $12.33 $13.57 $13.57 1,651,057
2021-05-27 $12.72 $12.77 $11.93 $12.45 $12.45 656,519
2021-05-26 $11.25 $12.66 $11.22 $12.53 $12.53 1,316,178
2021-05-25 $11.36 $11.85 $11.15 $11.27 $11.27 842,550
2021-05-24 $11.16 $11.43 $10.71 $11.31 $11.31 911,678
2021-05-21 $10.86 $11.40 $10.35 $11.16 $11.16 1,044,797
2021-05-20 $12.17 $12.18 $10.53 $10.82 $10.82 1,718,801
2021-05-19 $11.70 $12.01 $11.16 $11.84 $11.84 1,908,938
2021-05-18 $10.13 $12.84 $9.84 $12.30 $12.30 4,669,961
2021-05-17 $9.40 $10.29 $9.35 $10.17 $10.17 1,999,028
2021-05-14 $9.30 $9.95 $8.67 $9.39 $9.39 1,818,943
2021-05-13 $11.00 $11.15 $8.79 $9.01 $9.01 2,321,500
2021-05-12 $11.56 $12.55 $9.55 $10.41 $10.41 2,974,437
2021-05-11 $10.86 $12.46 $10.82 $12.43 $12.43 1,750,468
2021-05-10 $13.41 $13.53 $11.72 $11.73 $11.73 2,450,930
2021-05-07 $16.60 $16.60 $12.81 $13.07 $13.07 5,011,571
2021-05-06 $17.10 $17.26 $15.68 $16.60 $16.60 1,684,773
2021-05-05 $18.62 $18.70 $17.30 $17.35 $17.35 731,424
2021-05-04 $17.62 $18.35 $17.13 $18.26 $18.26 807,397
2021-05-03 $17.80 $18.77 $17.70 $18.01 $18.01 780,893
2021-04-30 $19.14 $19.85 $17.85 $18.23 $18.23 876,027
2021-04-29 $18.92 $19.39 $17.93 $19.38 $19.38 853,206
2021-04-28 $17.75 $18.90 $17.25 $18.45 $18.45 1,187,696
2021-04-27 $18.66 $18.76 $17.62 $18.05 $18.05 770,014
2021-04-26 $18.08 $18.92 $17.35 $18.77 $18.77 1,342,979
2021-04-23 $18.02 $19.19 $17.61 $18.08 $18.08 1,022,112
2021-04-22 $19.20 $19.79 $17.70 $18.17 $18.17 1,555,796
2021-04-21 $16.95 $18.83 $16.46 $18.58 $18.58 1,713,240
2021-04-20 $18.16 $18.48 $15.31 $17.34 $17.34 2,849,331
2021-04-19 $18.67 $20.29 $17.45 $18.48 $18.48 2,254,629
2021-04-16 $20.00 $20.25 $18.25 $18.99 $18.99 2,762,851
2021-04-15 $23.18 $23.18 $19.11 $20.51 $20.51 2,261,466
2021-04-14 $22.14 $23.94 $21.83 $22.40 $22.40 1,066,227
2021-04-13 $23.16 $23.55 $21.20 $22.44 $22.44 1,980,954
2021-04-12 $26.09 $26.54 $23.30 $23.62 $23.62 1,387,947
2021-04-09 $26.16 $27.13 $25.65 $26.10 $26.10 1,306,691
2021-04-08 $25.07 $27.42 $24.81 $26.19 $26.19 2,305,563
2021-04-07 $25.70 $26.60 $24.53 $24.70 $24.70 2,056,748
2021-04-06 $25.40 $26.60 $24.76 $26.02 $26.02 1,317,684
2021-04-05 $26.59 $26.65 $23.76 $25.59 $25.59 1,581,085
2021-04-01 $26.54 $26.90 $25.43 $26.15 $26.15 2,386,988
2021-03-31 $22.85 $25.60 $22.85 $24.52 $24.52 2,750,692
2021-03-30 $19.87 $22.98 $19.50 $22.45 $22.45 3,991,569
2021-03-29 $23.12 $23.80 $20.79 $21.08 $21.08 1,712,138
2021-03-26 $23.85 $24.48 $22.37 $23.84 $23.84 2,037,063
2021-03-25 $22.48 $23.72 $20.34 $23.10 $23.10 3,433,388
2021-03-24 $24.33 $27.44 $23.30 $24.07 $24.07 3,832,868
2021-03-23 $23.28 $26.26 $22.55 $23.62 $23.62 6,703,198
2021-03-22 $21.62 $23.53 $20.42 $22.28 $22.28 4,960,293
2021-03-19 $19.95 $20.35 $18.74 $19.86 $19.86 3,119,006
2021-03-18 $18.37 $20.29 $18.04 $18.91 $18.91 1,827,208
2021-03-17 $17.80 $19.75 $17.35 $18.99 $18.99 2,182,421
2021-03-16 $20.49 $20.50 $18.10 $18.42 $18.42 1,757,592
2021-03-15 $20.21 $21.84 $18.10 $19.21 $19.21 3,144,217
2021-03-12 $16.00 $21.43 $15.90 $20.83 $20.83 4,066,721
2021-03-11 $14.72 $17.49 $14.36 $16.62 $16.62 2,537,582
2021-03-10 $17.06 $17.69 $16.00 $16.11 $16.11 2,286,977
2021-03-09 $14.84 $17.11 $14.61 $15.94 $15.94 3,425,822
2021-03-08 $12.37 $14.54 $11.91 $13.15 $13.15 2,245,622
2021-03-05 $13.96 $14.46 $10.44 $12.16 $12.16 3,085,265
2021-03-04 $16.67 $18.75 $11.55 $13.80 $13.80 4,587,251
2021-03-03 $16.91 $18.48 $14.85 $17.39 $17.39 5,010,886
2021-03-02 $13.67 $19.98 $13.50 $16.97 $16.97 16,081,704
2021-03-01 $11.00 $16.39 $10.90 $14.93 $14.93 45,662,532
2021-02-26 $9.60 $9.88 $8.59 $9.83 $9.83 1,416,222
2021-02-25 $9.46 $10.65 $9.45 $9.90 $9.90 2,831,570
2021-02-24 $8.07 $9.73 $8.06 $9.63 $9.63 1,822,370
2021-02-23 $7.50 $8.26 $6.67 $8.21 $8.21 2,219,242
2021-02-22 $8.31 $9.19 $8.12 $8.42 $8.42 1,935,341
2021-02-19 $8.15 $8.65 $7.86 $8.53 $8.53 956,712
2021-02-18 $8.07 $8.26 $7.57 $7.97 $7.97 1,277,149
2021-02-17 $8.80 $9.05 $7.99 $8.50 $8.50 2,211,214
2021-02-16 $7.85 $9.27 $7.75 $9.21 $9.21 4,303,402
2021-02-12 $7.24 $7.70 $7.04 $7.68 $7.68 1,101,309
2021-02-11 $7.62 $7.83 $7.08 $7.33 $7.33 1,270,953
2021-02-10 $7.31 $7.88 $6.96 $7.85 $7.85 2,295,431
2021-02-09 $7.25 $7.58 $6.90 $7.36 $7.36 1,487,943
2021-02-08 $7.59 $7.75 $7.22 $7.40 $7.40 1,825,333
2021-02-05 $7.45 $7.52 $7.07 $7.51 $7.51 1,403,686
2021-02-04 $7.86 $8.14 $7.37 $7.38 $7.38 2,080,086
2021-02-03 $7.53 $8.01 $7.35 $7.83 $7.83 1,659,231
2021-02-02 $8.00 $8.10 $7.30 $7.54 $7.54 2,621,542
2021-02-01 $7.91 $8.23 $7.25 $7.87 $7.87 4,443,602
2021-01-29 $6.76 $7.88 $6.50 $6.77 $6.77 2,450,132
2021-01-28 $7.70 $7.76 $6.08 $6.79 $6.79 3,633,187
2021-01-27 $7.85 $8.67 $7.10 $7.86 $7.86 3,829,957
2021-01-26 $9.30 $9.98 $8.62 $8.79 $8.79 9,550,009
2021-01-25 $7.12 $11.00 $6.86 $8.80 $8.80 63,265,953
2021-01-22 $4.39 $4.61 $4.06 $4.40 $4.40 10,038,121
2021-01-21 $4.00 $4.07 $3.82 $4.03 $4.03 1,137,235
2021-01-20 $4.24 $4.24 $3.76 $3.95 $3.95 1,979,127
2021-01-19 $3.80 $4.14 $3.68 $4.10 $4.10 3,004,804
2021-01-15 $4.20 $4.41 $3.56 $3.62 $3.62 8,333,881
2021-01-14 $3.42 $3.80 $3.40 $3.50 $3.50 1,502,383
2021-01-13 $3.18 $3.39 $3.10 $3.34 $3.34 966,759
2021-01-12 $3.07 $3.20 $2.96 $3.20 $3.20 677,912
2021-01-11 $2.97 $3.10 $2.90 $3.03 $3.03 441,406
2021-01-08 $3.09 $3.11 $2.90 $2.96 $2.96 680,601
2021-01-07 $3.05 $3.15 $3.05 $3.09 $3.09 704,376
2021-01-06 $3.05 $3.19 $2.91 $2.96 $2.96 1,030,462
2021-01-05 $2.83 $3.09 $2.82 $3.06 $3.06 1,280,703
2021-01-04 $2.61 $2.88 $2.54 $2.84 $2.84 1,092,426
2020-12-31 $2.57 $2.61 $2.47 $2.49 $2.49 829,110
2020-12-30 $2.60 $2.64 $2.54 $2.59 $2.59 620,366
2020-12-29 $2.80 $2.81 $2.53 $2.62 $2.62 1,093,085
2020-12-28 $3.01 $3.01 $2.69 $2.81 $2.81 1,047,101
2020-12-24 $3.05 $3.05 $2.78 $2.90 $2.90 949,683
2020-12-23 $3.15 $3.22 $2.88 $2.94 $2.94 2,709,661
2020-12-22 $3.88 $3.89 $2.95 $3.19 $3.19 48,071,031
2020-12-21 $2.35 $2.44 $2.26 $2.36 $2.36 394,599
2020-12-18 $2.38 $2.43 $2.29 $2.29 $2.29 439,679
2020-12-17 $2.33 $2.46 $2.30 $2.37 $2.37 325,673
2020-12-16 $2.40 $2.42 $2.31 $2.32 $2.32 197,920
2020-12-15 $2.31 $2.41 $2.27 $2.39 $2.39 355,327
2020-12-14 $2.30 $2.35 $2.22 $2.28 $2.28 335,441
2020-12-11 $2.30 $2.42 $2.25 $2.25 $2.25 376,875
2020-12-10 $2.30 $2.42 $2.25 $2.28 $2.28 388,888
2020-12-09 $2.63 $2.65 $2.25 $2.32 $2.32 1,146,304
2020-12-08 $2.51 $2.70 $2.50 $2.60 $2.60 543,728
2020-12-07 $2.53 $2.67 $2.48 $2.57 $2.57 894,731
2020-12-04 $2.80 $2.87 $2.65 $2.68 $2.68 1,325,181
2020-12-03 $2.47 $3.60 $2.47 $2.89 $2.89 14,858,374
2020-12-02 $2.11 $2.30 $2.08 $2.27 $2.27 876,385
2020-12-01 $2.18 $2.20 $2.08 $2.11 $2.11 468,328
2020-11-30 $2.14 $2.21 $2.05 $2.19 $2.19 702,641
2020-11-27 $2.09 $2.28 $2.01 $2.21 $2.21 2,474,268
2020-11-25 $2.03 $2.05 $1.96 $2.04 $2.04 514,455
2020-11-24 $2.20 $2.21 $2.01 $2.05 $2.05 1,353,919
2020-11-23 $2.09 $2.20 $2.06 $2.14 $2.14 1,491,916
2020-11-20 $2.05 $2.20 $2.04 $2.06 $2.06 999,991
2020-11-19 $2.10 $2.11 $1.97 $2.02 $2.02 749,497
2020-11-18 $2.24 $2.26 $2.07 $2.10 $2.10 744,370
2020-11-17 $2.18 $2.27 $2.12 $2.23 $2.23 489,152
2020-11-16 $2.21 $2.23 $2.10 $2.20 $2.20 784,988
2020-11-13 $2.14 $2.38 $2.06 $2.21 $2.21 1,792,455
2020-11-12 $2.35 $2.38 $2.03 $2.12 $2.12 5,179,656
2020-11-11 $3.28 $3.58 $3.20 $3.49 $3.49 711,878
2020-11-10 $3.55 $3.70 $3.28 $3.29 $3.29 881,530
2020-11-09 $4.09 $4.14 $3.35 $3.42 $3.42 1,598,979
2020-11-06 $4.30 $4.46 $4.01 $4.32 $4.32 689,186
2020-11-05 $3.66 $4.43 $3.63 $4.31 $4.31 1,512,198
2020-11-04 $3.55 $3.80 $3.46 $3.60 $3.60 569,404
2020-11-03 $3.85 $3.90 $3.50 $3.51 $3.51 462,355
2020-11-02 $3.73 $3.90 $3.61 $3.75 $3.75 327,562
2020-10-30 $3.94 $4.05 $3.53 $3.69 $3.69 568,576
2020-10-29 $3.51 $4.03 $3.40 $3.98 $3.98 941,649
2020-10-28 $3.55 $3.65 $3.30 $3.39 $3.39 710,143
2020-10-27 $3.94 $3.97 $3.62 $3.65 $3.65 808,776
2020-10-26 $4.02 $4.39 $3.90 $3.99 $3.99 1,169,138
2020-10-23 $4.70 $4.73 $3.89 $4.02 $4.02 1,949,999
2020-10-22 $5.01 $5.10 $4.60 $4.69 $4.69 2,015,113
2020-10-21 $4.38 $5.08 $4.38 $4.95 $4.95 3,652,734
2020-10-20 $4.55 $4.85 $4.30 $4.46 $4.46 1,755,614
2020-10-19 $3.86 $4.87 $3.82 $4.50 $4.50 4,962,842
2020-10-16 $3.59 $4.00 $3.49 $3.79 $3.79 2,595,356
2020-10-15 $3.41 $3.55 $3.30 $3.54 $3.54 502,471
2020-10-14 $3.59 $3.60 $3.39 $3.53 $3.53 748,180
2020-10-13 $3.23 $3.55 $3.23 $3.46 $3.46 743,579
2020-10-12 $3.42 $3.42 $3.17 $3.26 $3.26 873,163
2020-10-09 $3.47 $3.54 $3.34 $3.39 $3.39 545,791
2020-10-08 $3.67 $3.72 $3.45 $3.49 $3.49 1,191,321
2020-10-07 $3.55 $3.85 $3.48 $3.67 $3.67 1,577,981
2020-10-06 $3.56 $3.70 $3.37 $3.47 $3.47 1,508,210
2020-10-05 $3.40 $3.65 $3.33 $3.47 $3.47 2,665,647
2020-10-02 $3.48 $3.88 $3.38 $3.48 $3.48 2,903,727
2020-10-01 $3.14 $3.90 $3.14 $3.70 $3.70 3,554,466
2020-09-30 $3.15 $3.28 $2.98 $3.20 $3.20 1,005,819
2020-09-29 $2.86 $3.29 $2.78 $3.17 $3.17 1,787,696
2020-09-28 $2.72 $2.88 $2.61 $2.88 $2.88 635,834
2020-09-25 $2.60 $2.89 $2.52 $2.70 $2.70 913,512
2020-09-24 $2.82 $2.85 $2.58 $2.62 $2.62 701,409
2020-09-23 $3.01 $3.02 $2.70 $2.77 $2.77 1,320,561
2020-09-22 $3.08 $3.34 $2.94 $3.05 $3.05 2,206,222
2020-09-21 $2.80 $3.08 $2.67 $3.03 $3.03 2,123,514
2020-09-18 $2.70 $3.09 $2.65 $2.80 $2.80 2,952,899
2020-09-17 $2.11 $2.80 $2.08 $2.61 $2.61 4,262,628
2020-09-16 $2.15 $2.33 $2.15 $2.16 $2.16 1,417,208
2020-09-15 $2.11 $2.13 $2.00 $2.03 $2.03 370,654
2020-09-14 $2.21 $2.28 $2.06 $2.09 $2.09 1,039,643
2020-09-11 $2.10 $2.34 $2.01 $2.13 $2.13 1,115,406
2020-09-10 $2.16 $2.20 $2.06 $2.10 $2.10 309,208
2020-09-09 $2.02 $2.28 $1.97 $2.13 $2.13 855,736
2020-09-08 $1.98 $2.04 $1.89 $1.97 $1.97 547,504
2020-09-04 $2.00 $2.06 $1.81 $2.05 $2.05 740,926
2020-09-03 $2.07 $2.19 $1.88 $1.95 $1.95 1,287,595
2020-09-02 $1.92 $2.28 $1.88 $2.28 $2.28 2,976,487
2020-09-01 $1.88 $2.68 $1.80 $2.04 $2.04 34,042,799
2020-08-31 $1.75 $1.81 $1.64 $1.66 $1.66 518,940
2020-08-28 $1.82 $1.91 $1.73 $1.80 $1.80 784,091
2020-08-27 $1.70 $2.02 $1.70 $1.81 $1.81 1,204,062
2020-08-26 $2.03 $2.08 $1.70 $1.72 $1.72 1,970,589
2020-08-25 $2.13 $2.22 $2.05 $2.08 $2.08 675,640
2020-08-24 $2.11 $2.29 $2.00 $2.17 $2.17 1,221,123
2020-08-21 $2.77 $2.84 $2.01 $2.14 $2.14 3,607,437
2020-08-20 $2.76 $2.95 $2.61 $2.81 $2.81 1,514,136
2020-08-19 $2.99 $3.14 $2.76 $2.80 $2.80 1,788,413
2020-08-18 $3.01 $3.45 $2.73 $3.06 $3.06 4,420,378
2020-08-17 $2.43 $3.00 $2.41 $2.98 $2.98 2,271,934
2020-08-14 $2.40 $2.73 $2.39 $2.45 $2.45 1,250,732
2020-08-13 $2.80 $3.10 $2.60 $2.79 $2.79 3,635,602
2020-08-12 $3.15 $3.47 $2.85 $3.34 $3.34 15,675,248
2020-08-11 $2.31 $2.94 $2.26 $2.61 $2.61 7,091,659
2020-08-10 $2.00 $2.27 $1.87 $2.24 $2.24 1,230,895
2020-08-07 $1.89 $2.18 $1.85 $1.97 $1.97 1,568,650
2020-08-06 $1.75 $2.38 $1.75 $1.98 $1.98 5,542,930
2020-08-05 $1.22 $1.82 $1.22 $1.67 $1.67 3,884,132
2020-08-04 $1.33 $1.40 $1.23 $1.25 $1.25 694,802
2020-08-03 $1.20 $1.60 $1.19 $1.42 $1.42 3,202,339
2020-07-31 $1.18 $1.31 $1.11 $1.12 $1.12 938,315
2020-07-30 $1.03 $1.34 $1.00 $1.16 $1.16 1,332,314
2020-07-29 $0.94 $1.07 $0.90 $1.03 $1.03 417,227
2020-07-28 $0.91 $0.94 $0.86 $0.93 $0.93 280,115
2020-07-27 $0.85 $1.13 $0.80 $0.91 $0.91 1,375,724
2020-07-24 $0.82 $0.84 $0.81 $0.83 $0.83 91,141
2020-07-23 $0.84 $0.84 $0.82 $0.82 $0.82 123,312
2020-07-22 $0.83 $0.85 $0.82 $0.84 $0.84 92,604
2020-07-21 $0.83 $0.85 $0.82 $0.84 $0.84 46,149
2020-07-20 $0.88 $0.88 $0.81 $0.84 $0.84 125,378
2020-07-17 $0.79 $0.89 $0.79 $0.84 $0.84 296,037
2020-07-16 $0.79 $0.84 $0.78 $0.82 $0.82 346,077
2020-07-15 $0.80 $0.82 $0.77 $0.81 $0.81 84,117
2020-07-14 $0.80 $0.80 $0.77 $0.78 $0.78 104,080
2020-07-13 $0.78 $0.86 $0.76 $0.79 $0.79 540,591
2020-07-10 $0.82 $0.82 $0.75 $0.79 $0.79 310,701
2020-07-09 $0.83 $0.83 $0.77 $0.83 $0.83 297,999
2020-07-08 $0.80 $0.83 $0.79 $0.83 $0.83 335,001
2020-07-07 $0.83 $0.83 $0.77 $0.80 $0.80 157,144
2020-07-06 $0.81 $0.85 $0.79 $0.83 $0.83 1,133,068
2020-07-02 $0.80 $0.82 $0.78 $0.81 $0.81 75,751
2020-07-01 $0.80 $0.81 $0.78 $0.79 $0.79 33,038
2020-06-30 $0.82 $0.83 $0.78 $0.81 $0.81 47,819
2020-06-29 $0.80 $0.83 $0.80 $0.80 $0.80 43,164
2020-06-26 $0.82 $0.83 $0.80 $0.81 $0.81 54,247
2020-06-25 $0.81 $0.83 $0.80 $0.83 $0.83 150,876
2020-06-24 $0.82 $0.84 $0.80 $0.83 $0.83 73,818
2020-06-23 $0.82 $0.84 $0.80 $0.84 $0.84 103,475
2020-06-22 $0.81 $0.82 $0.80 $0.82 $0.82 31,631
2020-06-19 $0.83 $0.84 $0.78 $0.82 $0.82 82,008
2020-06-18 $0.81 $0.83 $0.78 $0.83 $0.83 162,357
2020-06-17 $0.81 $0.84 $0.79 $0.79 $0.79 129,727
2020-06-16 $0.81 $0.85 $0.79 $0.80 $0.80 85,454
2020-06-15 $0.75 $0.85 $0.75 $0.81 $0.81 132,169
2020-06-12 $0.78 $0.80 $0.75 $0.78 $0.78 57,942
2020-06-11 $0.85 $0.85 $0.74 $0.74 $0.74 187,007
2020-06-10 $0.89 $0.92 $0.85 $0.89 $0.89 54,061
2020-06-09 $0.92 $0.92 $0.85 $0.89 $0.89 160,023
2020-06-08 $0.91 $0.95 $0.85 $0.92 $0.92 362,764
2020-06-05 $0.82 $0.95 $0.79 $0.94 $0.94 889,104
2020-06-04 $0.82 $0.84 $0.80 $0.81 $0.81 123,029
2020-06-03 $0.82 $0.83 $0.79 $0.82 $0.82 101,184
2020-06-02 $0.83 $0.83 $0.78 $0.81 $0.81 76,151
2020-06-01 $0.82 $0.84 $0.77 $0.84 $0.84 60,065
2020-05-29 $0.80 $0.84 $0.76 $0.80 $0.80 81,394
2020-05-28 $0.83 $0.84 $0.79 $0.81 $0.81 86,942
2020-05-27 $0.83 $0.88 $0.77 $0.84 $0.84 91,651
2020-05-26 $0.89 $0.91 $0.80 $0.85 $0.85 166,621
2020-05-22 $0.86 $0.89 $0.83 $0.87 $0.87 205,239
2020-05-21 $0.78 $0.92 $0.78 $0.87 $0.87 570,748
2020-05-20 $0.75 $0.83 $0.73 $0.79 $0.79 331,126
2020-05-19 $0.78 $0.79 $0.75 $0.76 $0.76 124,512
2020-05-18 $0.72 $0.77 $0.68 $0.76 $0.76 382,588
2020-05-15 $0.70 $0.73 $0.68 $0.73 $0.73 134,579
2020-05-14 $0.68 $0.73 $0.66 $0.71 $0.71 177,468
2020-05-13 $0.74 $0.74 $0.68 $0.68 $0.68 265,730
2020-05-12 $0.72 $0.75 $0.72 $0.73 $0.73 128,955
2020-05-11 $0.71 $0.74 $0.71 $0.71 $0.71 133,871
2020-05-08 $0.72 $0.78 $0.70 $0.71 $0.71 403,627
2020-05-07 $0.75 $0.80 $0.72 $0.75 $0.75 224,368
2020-05-06 $0.80 $0.85 $0.74 $0.78 $0.78 481,704
2020-05-05 $0.77 $0.84 $0.71 $0.83 $0.83 527,391
2020-05-04 $0.70 $0.86 $0.65 $0.85 $0.85 2,291,546
2020-05-01 $0.75 $1.72 $0.75 $0.85 $0.85 42,636,703
2020-04-30 $0.61 $0.61 $0.57 $0.58 $0.58 77,809
2020-04-29 $0.58 $0.62 $0.57 $0.62 $0.62 78,544
2020-04-28 $0.58 $0.58 $0.55 $0.57 $0.57 40,573
2020-04-27 $0.56 $0.58 $0.55 $0.57 $0.57 37,136
2020-04-24 $0.56 $0.58 $0.54 $0.56 $0.56 28,388
2020-04-23 $0.57 $0.58 $0.56 $0.57 $0.57 34,395
2020-04-22 $0.54 $0.57 $0.54 $0.57 $0.57 21,002
2020-04-21 $0.56 $0.59 $0.55 $0.55 $0.55 51,493
2020-04-20 $0.56 $0.59 $0.56 $0.56 $0.56 59,632
2020-04-17 $0.60 $0.60 $0.56 $0.58 $0.58 46,577
2020-04-16 $0.58 $0.60 $0.56 $0.57 $0.57 34,169
2020-04-15 $0.62 $0.62 $0.57 $0.60 $0.60 28,066
2020-04-14 $0.62 $0.63 $0.57 $0.61 $0.61 118,692
2020-04-13 $0.59 $0.63 $0.56 $0.61 $0.61 168,166
2020-04-09 $0.57 $0.60 $0.53 $0.55 $0.55 59,718
2020-04-08 $0.57 $0.58 $0.53 $0.58 $0.58 78,408
2020-04-07 $0.54 $0.57 $0.53 $0.57 $0.57 62,412
2020-04-06 $0.50 $0.57 $0.50 $0.54 $0.54 85,681
2020-04-03 $0.49 $0.54 $0.49 $0.50 $0.50 101,206
2020-04-02 $0.57 $0.58 $0.51 $0.52 $0.52 76,616
2020-04-01 $0.53 $0.64 $0.51 $0.54 $0.54 201,382
2020-03-31 $0.56 $0.57 $0.51 $0.52 $0.52 58,017
2020-03-30 $0.57 $0.57 $0.51 $0.56 $0.56 67,617
2020-03-27 $0.53 $0.55 $0.51 $0.55 $0.55 178,616
2020-03-26 $0.53 $0.54 $0.48 $0.50 $0.50 162,257
2020-03-25 $0.55 $0.58 $0.51 $0.53 $0.53 247,511
2020-03-24 $0.68 $0.68 $0.51 $0.58 $0.58 290,881
2020-03-23 $0.64 $0.70 $0.54 $0.68 $0.68 557,212
2020-03-20 $0.90 $1.52 $0.61 $0.71 $0.71 10,261,859
2020-03-19 $0.37 $0.48 $0.37 $0.42 $0.42 73,930
2020-03-18 $0.47 $0.49 $0.37 $0.37 $0.37 29,900
2020-03-17 $0.50 $0.50 $0.40 $0.45 $0.45 21,665
2020-03-16 $0.50 $0.53 $0.50 $0.50 $0.50 29,302
2020-03-13 $0.61 $0.64 $0.57 $0.60 $0.60 28,979
2020-03-12 $0.70 $0.71 $0.48 $0.61 $0.61 32,677
2020-03-11 $0.73 $0.73 $0.65 $0.65 $0.65 9,129
2020-03-10 $0.68 $0.73 $0.61 $0.65 $0.65 89,496
2020-03-09 $0.71 $0.71 $0.65 $0.66 $0.66 35,248
2020-03-06 $0.73 $0.76 $0.71 $0.73 $0.73 22,287
2020-03-05 $0.78 $0.78 $0.72 $0.76 $0.76 8,646
2020-03-04 $0.78 $0.78 $0.71 $0.74 $0.74 29,128
2020-03-03 $0.72 $0.75 $0.72 $0.75 $0.75 13,795
2020-03-02 $0.77 $0.77 $0.60 $0.68 $0.68 51,346
2020-02-28 $0.73 $0.75 $0.72 $0.74 $0.74 64,123
2020-02-27 $0.75 $0.75 $0.71 $0.73 $0.73 21,780
2020-02-26 $0.81 $0.81 $0.76 $0.77 $0.77 51,571
2020-02-25 $0.80 $0.80 $0.76 $0.78 $0.78 8,523
2020-02-24 $0.85 $0.85 $0.78 $0.80 $0.80 28,656
2020-02-21 $0.77 $0.80 $0.76 $0.77 $0.77 10,576
2020-02-20 $0.76 $0.78 $0.76 $0.76 $0.76 31,243
2020-02-19 $0.81 $0.83 $0.76 $0.76 $0.76 50,285
2020-02-18 $0.82 $0.83 $0.76 $0.77 $0.77 50,720
2020-02-14 $0.80 $0.83 $0.79 $0.80 $0.80 25,762
2020-02-13 $0.81 $0.84 $0.80 $0.82 $0.82 11,829
2020-02-12 $0.79 $0.85 $0.79 $0.84 $0.84 18,813
2020-02-11 $0.86 $0.86 $0.80 $0.81 $0.81 21,359
2020-02-10 $0.83 $0.85 $0.76 $0.82 $0.82 21,216
2020-02-07 $0.83 $0.83 $0.79 $0.82 $0.82 80,455
2020-02-06 $0.82 $0.84 $0.79 $0.81 $0.81 47,217
2020-02-05 $0.83 $0.85 $0.80 $0.81 $0.81 16,284
2020-02-04 $0.81 $0.86 $0.80 $0.82 $0.82 75,214
2020-02-03 $0.79 $0.84 $0.79 $0.81 $0.81 43,356
2020-01-31 $0.85 $0.89 $0.79 $0.79 $0.79 115,664
2020-01-30 $0.87 $0.90 $0.82 $0.84 $0.84 45,918
2020-01-29 $1.02 $1.03 $0.86 $0.87 $0.87 158,287
2020-01-28 $0.85 $1.28 $0.83 $0.93 $0.93 1,147,173
2020-01-27 $0.81 $0.87 $0.80 $0.80 $0.80 29,518
2020-01-24 $0.87 $0.87 $0.84 $0.84 $0.84 3,702
2020-01-23 $0.82 $0.87 $0.82 $0.87 $0.87 8,285
2020-01-22 $0.85 $0.88 $0.83 $0.87 $0.87 16,400
2020-01-21 $0.87 $0.88 $0.84 $0.87 $0.87 20,141
2020-01-17 $0.86 $0.88 $0.84 $0.88 $0.88 12,655
2020-01-16 $0.90 $0.90 $0.85 $0.86 $0.86 14,253
2020-01-15 $0.83 $0.89 $0.83 $0.85 $0.85 15,137
2020-01-14 $0.86 $0.90 $0.86 $0.86 $0.86 16,685
2020-01-13 $0.89 $0.89 $0.85 $0.88 $0.88 28,411
2020-01-10 $0.84 $0.90 $0.84 $0.89 $0.89 7,173
2020-01-09 $0.83 $0.88 $0.81 $0.86 $0.86 130,305
2020-01-08 $0.85 $0.90 $0.80 $0.84 $0.84 53,591
2020-01-07 $0.93 $0.93 $0.84 $0.85 $0.85 18,770
2020-01-06 $0.86 $0.93 $0.85 $0.89 $0.89 10,553
2020-01-03 $0.95 $0.95 $0.90 $0.90 $0.90 10,711
2020-01-02 $0.93 $0.93 $0.80 $0.90 $0.90 38,754
2019-12-31 $0.84 $0.98 $0.73 $0.83 $0.83 178,531
2019-12-30 $0.87 $0.90 $0.84 $0.84 $0.84 90,564
2019-12-27 $0.93 $0.93 $0.89 $0.93 $0.93 37,606
2019-12-26 $0.93 $0.93 $0.92 $0.93 $0.93 56,588
2019-12-24 $0.93 $0.93 $0.90 $0.92 $0.92 33,630
2019-12-23 $0.98 $1.00 $0.94 $0.94 $0.94 46,119
2019-12-20 $0.98 $1.01 $0.94 $0.98 $0.98 56,267
2019-12-19 $1.01 $1.02 $0.98 $1.01 $1.01 8,050
2019-12-18 $1.02 $1.02 $0.98 $1.00 $1.00 14,653
2019-12-17 $1.02 $1.02 $0.98 $1.01 $1.01 28,737
2019-12-16 $1.01 $1.02 $0.98 $1.02 $1.02 8,258
2019-12-13 $1.01 $1.01 $1.01 $1.01 $1.01 622
2019-12-12 $1.01 $1.01 $0.95 $1.01 $1.01 25,158
2019-12-11 $0.98 $1.02 $0.98 $1.02 $1.02 856
2019-12-10 $1.01 $1.02 $0.98 $1.02 $1.02 12,242
2019-12-09 $1.02 $1.02 $0.97 $0.97 $0.97 12,393
2019-12-06 $1.00 $1.02 $0.97 $0.97 $0.97 27,616
2019-12-05 $0.98 $1.01 $0.95 $1.01 $1.01 15,247
2019-12-04 $0.98 $1.00 $0.97 $0.97 $0.97 16,094
2019-12-03 $1.03 $1.03 $0.97 $0.99 $0.99 23,688
2019-12-02 $0.98 $1.03 $0.98 $1.00 $1.00 6,000
2019-11-29 $1.03 $1.03 $0.97 $1.02 $1.02 11,989
2019-11-27 $1.02 $1.02 $0.97 $0.97 $0.97 18,740
2019-11-26 $0.96 $1.03 $0.96 $1.01 $1.01 1,847
2019-11-25 $0.97 $1.00 $0.96 $1.00 $1.00 8,477
2019-11-22 $0.97 $1.03 $0.96 $0.97 $0.97 8,884
2019-11-21 $0.96 $1.00 $0.96 $1.00 $1.00 4,437
2019-11-20 $1.03 $1.07 $0.96 $0.96 $0.96 30,470
2019-11-19 $0.99 $1.05 $0.95 $0.95 $0.95 18,632
2019-11-18 $0.99 $1.00 $0.95 $1.00 $1.00 13,272
2019-11-15 $1.07 $1.07 $0.95 $1.00 $1.00 35,307
2019-11-14 $1.05 $1.11 $0.99 $1.03 $1.03 22,498
2019-11-13 $1.03 $1.08 $1.00 $1.03 $1.03 64,940
2019-11-12 $1.04 $1.04 $1.00 $1.00 $1.00 10,416
2019-11-11 $1.04 $1.04 $1.00 $1.03 $1.03 1,748
2019-11-08 $0.99 $1.03 $0.99 $1.01 $1.01 17,238
2019-11-07 $1.00 $1.04 $0.95 $0.95 $0.95 9,893
2019-11-06 $1.05 $1.05 $0.95 $1.01 $1.01 13,625
2019-11-05 $0.95 $0.99 $0.95 $0.98 $0.98 11,395
2019-11-04 $1.00 $1.05 $0.93 $0.99 $0.99 21,273
2019-11-01 $0.98 $0.99 $0.97 $0.98 $0.98 11,846
2019-10-31 $1.01 $1.02 $0.95 $1.00 $1.00 3,854
2019-10-30 $0.97 $1.00 $0.90 $0.99 $0.99 13,772
2019-10-29 $1.00 $1.00 $0.97 $0.98 $0.98 5,535
2019-10-28 $0.99 $1.00 $0.96 $1.00 $1.00 9,096
2019-10-25 $0.90 $0.99 $0.90 $0.99 $0.99 4,856
2019-10-24 $0.95 $1.02 $0.92 $0.92 $0.92 8,820
2019-10-23 $1.00 $1.03 $0.90 $0.90 $0.90 27,254
2019-10-22 $1.08 $1.08 $0.98 $1.01 $1.01 18,323
2019-10-21 $1.06 $1.06 $0.93 $1.00 $1.00 128,563
2019-10-18 $1.08 $1.10 $1.03 $1.06 $1.06 4,789
2019-10-17 $1.17 $1.21 $1.07 $1.07 $1.07 67,875
2019-10-16 $1.16 $1.19 $1.11 $1.18 $1.18 11,431
2019-10-15 $1.20 $1.20 $1.11 $1.13 $1.13 7,384
2019-10-14 $1.14 $1.21 $1.13 $1.20 $1.20 20,070
2019-10-11 $1.10 $1.16 $1.10 $1.15 $1.15 7,000
2019-10-10 $1.15 $1.15 $1.10 $1.10 $1.10 7,981
2019-10-09 $1.13 $1.15 $1.10 $1.10 $1.10 12,839
2019-10-08 $1.12 $1.14 $1.08 $1.13 $1.13 8,269
2019-10-07 $1.12 $1.15 $1.11 $1.11 $1.11 12,204
2019-10-04 $1.15 $1.20 $1.12 $1.12 $1.12 61,743
2019-10-03 $1.08 $1.21 $1.02 $1.20 $1.20 191,181
2019-10-02 $1.12 $1.14 $1.00 $1.05 $1.05 65,374
2019-10-01 $1.10 $1.10 $1.05 $1.10 $1.10 7,401
2019-09-30 $1.05 $1.10 $1.05 $1.09 $1.09 3,374
2019-09-27 $1.05 $1.08 $1.03 $1.03 $1.03 11,617
2019-09-26 $1.03 $1.08 $1.03 $1.05 $1.05 15,856
2019-09-25 $1.03 $1.09 $1.00 $1.00 $1.00 51,126
2019-09-24 $1.08 $1.10 $1.05 $1.05 $1.05 14,334
2019-09-23 $1.19 $1.20 $1.14 $1.14 $1.14 26,093
2019-09-20 $1.19 $1.20 $1.09 $1.19 $1.19 104,933
2019-09-19 $1.00 $1.19 $0.91 $1.18 $1.18 89,164
2019-09-18 $1.01 $1.04 $0.97 $1.00 $1.00 38,641
2019-09-17 $1.00 $1.05 $0.99 $1.01 $1.01 16,813
2019-09-16 $1.05 $1.19 $0.99 $1.06 $1.06 110,703
2019-09-13 $0.85 $1.07 $0.85 $1.05 $1.05 81,636
2019-09-12 $0.86 $0.89 $0.83 $0.89 $0.89 41,212
2019-09-11 $0.79 $0.83 $0.79 $0.83 $0.83 24,686
2019-09-10 $0.82 $0.82 $0.78 $0.78 $0.78 32,840
2019-09-09 $0.82 $0.82 $0.79 $0.82 $0.82 41,021
2019-09-06 $0.81 $0.83 $0.79 $0.79 $0.79 25,211
2019-09-05 $0.82 $0.83 $0.75 $0.80 $0.80 19,179
2019-09-04 $0.75 $0.83 $0.75 $0.80 $0.80 32,348
2019-09-03 $0.79 $0.80 $0.74 $0.77 $0.77 48,261
2019-08-30 $0.77 $0.82 $0.77 $0.79 $0.79 36,476
2019-08-29 $0.75 $0.82 $0.75 $0.80 $0.80 58,546
2019-08-28 $0.75 $0.80 $0.75 $0.77 $0.77 17,459
2019-08-27 $0.75 $0.77 $0.75 $0.76 $0.76 6,553
2019-08-26 $0.77 $0.82 $0.77 $0.77 $0.77 19,748
2019-08-23 $0.83 $0.83 $0.75 $0.79 $0.79 45,211
2019-08-22 $0.81 $0.86 $0.81 $0.83 $0.83 101,585
2019-08-21 $0.84 $0.84 $0.76 $0.81 $0.81 20,844
2019-08-20 $0.83 $0.84 $0.77 $0.80 $0.80 43,458
2019-08-19 $0.86 $0.86 $0.83 $0.84 $0.84 20,288
2019-08-16 $0.86 $0.88 $0.81 $0.86 $0.86 83,439
2019-08-15 $0.86 $0.89 $0.80 $0.89 $0.89 81,853
2019-08-14 $0.86 $0.91 $0.86 $0.87 $0.87 69,380
2019-08-13 $0.95 $0.96 $0.84 $0.90 $0.90 17,424
2019-08-12 $0.94 $0.95 $0.90 $0.92 $0.92 10,788
2019-08-09 $0.93 $0.97 $0.90 $0.92 $0.92 29,911
2019-08-08 $1.12 $1.12 $0.93 $0.94 $0.94 71,946
2019-08-07 $0.99 $0.99 $0.93 $0.96 $0.96 13,762
2019-08-06 $1.00 $1.00 $0.96 $1.00 $1.00 35,502
2019-08-05 $0.94 $1.00 $0.83 $1.00 $1.00 28,390
2019-08-02 $0.93 $0.99 $0.90 $0.94 $0.94 27,073
2019-08-01 $0.99 $0.99 $0.90 $0.90 $0.90 18,903
2019-07-31 $0.95 $0.99 $0.95 $0.95 $0.95 17,035
2019-07-30 $0.96 $1.00 $0.90 $0.90 $0.90 28,188
2019-07-29 $0.97 $1.00 $0.96 $0.98 $0.98 16,108
2019-07-26 $1.01 $1.02 $0.97 $0.99 $0.99 10,933
2019-07-25 $1.03 $1.03 $0.95 $0.98 $0.98 22,502
2019-07-24 $1.02 $1.05 $0.95 $1.00 $1.00 40,848
2019-07-23 $1.02 $1.04 $1.00 $1.03 $1.03 52,366
2019-07-22 $0.97 $1.05 $0.97 $1.00 $1.00 73,559
2019-07-19 $1.01 $1.01 $0.97 $1.00 $1.00 23,160
2019-07-18 $0.93 $1.02 $0.93 $1.02 $1.02 119,416
2019-07-17 $0.96 $1.00 $0.92 $0.96 $0.96 73,317
2019-07-16 $0.94 $0.99 $0.86 $0.97 $0.97 157,046
2019-07-15 $0.86 $1.27 $0.86 $0.96 $0.96 2,406,210
2019-07-12 $0.87 $0.87 $0.82 $0.82 $0.82 23,568
2019-07-11 $0.88 $0.88 $0.86 $0.87 $0.87 16,307
2019-07-10 $0.88 $0.90 $0.87 $0.87 $0.87 16,691
2019-07-09 $0.92 $0.92 $0.87 $0.87 $0.87 9,009
2019-07-08 $0.92 $0.92 $0.87 $0.87 $0.87 3,012
2019-07-05 $0.90 $0.91 $0.85 $0.90 $0.90 28,996
2019-07-03 $0.85 $0.91 $0.85 $0.91 $0.91 10,105
2019-07-02 $0.85 $0.90 $0.85 $0.87 $0.87 8,699
2019-07-01 $0.86 $0.90 $0.85 $0.85 $0.85 31,784
2019-06-28 $0.90 $0.92 $0.85 $0.85 $0.85 76,392
2019-06-27 $0.89 $0.92 $0.85 $0.88 $0.88 22,260
2019-06-26 $0.89 $0.93 $0.86 $0.92 $0.92 32,689
2019-06-25 $0.94 $0.95 $0.85 $0.85 $0.85 15,929
2019-06-24 $0.92 $0.93 $0.88 $0.89 $0.89 35,095
2019-06-21 $0.91 $0.95 $0.91 $0.95 $0.95 8,039
2019-06-20 $0.91 $0.96 $0.89 $0.93 $0.93 18,675
2019-06-19 $0.90 $0.96 $0.90 $0.92 $0.92 9,115
2019-06-18 $0.90 $0.98 $0.90 $0.95 $0.95 80,149
2019-06-17 $0.95 $0.96 $0.90 $0.95 $0.95 21,263
2019-06-14 $0.92 $0.98 $0.90 $0.90 $0.90 41,737
2019-06-13 $1.05 $1.14 $0.93 $0.96 $0.96 224,703
2019-06-12 $0.92 $0.95 $0.87 $0.90 $0.90 7,808
2019-06-11 $0.88 $0.97 $0.88 $0.90 $0.90 4,461
2019-06-10 $0.88 $0.98 $0.88 $0.93 $0.93 31,521
2019-06-07 $0.91 $0.96 $0.88 $0.88 $0.88 50,188
2019-06-06 $1.05 $1.09 $0.91 $0.92 $0.92 18,030
2019-06-05 $0.93 $0.99 $0.91 $0.91 $0.91 35,160
2019-06-04 $0.95 $1.00 $0.91 $0.96 $0.96 37,148
2019-06-03 $1.18 $1.20 $0.96 $0.96 $0.96 49,862
2019-05-31 $1.05 $1.08 $1.03 $1.03 $1.03 45,447
2019-05-30 $1.11 $1.14 $1.04 $1.09 $1.09 63,630
2019-05-29 $1.17 $1.18 $1.10 $1.13 $1.13 79,268
2019-05-28 $1.15 $1.19 $1.15 $1.16 $1.16 15,031
2019-05-24 $1.15 $1.19 $1.15 $1.17 $1.17 13,271
2019-05-23 $1.15 $1.19 $1.15 $1.15 $1.15 11,228
2019-05-22 $1.20 $1.21 $1.12 $1.17 $1.17 44,823
2019-05-21 $1.14 $1.22 $1.13 $1.19 $1.19 85,931
2019-05-20 $1.19 $1.23 $1.13 $1.17 $1.17 130,127
2019-05-17 $1.13 $1.19 $1.13 $1.19 $1.19 91,771
2019-05-16 $1.18 $1.23 $1.12 $1.13 $1.13 74,583
2019-05-15 $1.16 $1.23 $1.13 $1.19 $1.19 124,011
2019-05-14 $1.10 $1.17 $1.04 $1.16 $1.16 121,853
2019-05-13 $1.09 $1.11 $1.03 $1.08 $1.08 120,952
2019-05-10 $1.11 $1.14 $1.10 $1.11 $1.11 142,132
2019-05-09 $1.16 $1.20 $1.12 $1.13 $1.13 182,315
2019-05-08 $1.16 $1.32 $1.14 $1.30 $1.30 522,852
2019-05-07 $1.20 $1.26 $1.17 $1.25 $1.25 1,251,940
2019-05-06 $1.53 $1.70 $1.21 $1.29 $1.29 31,325,923
2019-05-03 $0.80 $0.88 $0.80 $0.87 $0.87 45,459
2019-05-02 $0.84 $0.84 $0.80 $0.82 $0.82 14,637
2019-05-01 $0.82 $0.83 $0.80 $0.80 $0.80 4,677
2019-04-30 $0.84 $0.84 $0.80 $0.80 $0.80 2,738
2019-04-29 $0.84 $0.84 $0.80 $0.83 $0.83 2,750
2019-04-26 $0.84 $0.84 $0.76 $0.82 $0.82 13,828
2019-04-25 $0.80 $0.80 $0.75 $0.77 $0.77 15,838
2019-04-24 $0.85 $0.85 $0.77 $0.78 $0.78 18,812
2019-04-23 $0.84 $0.85 $0.80 $0.80 $0.80 13,956
2019-04-22 $0.81 $0.84 $0.80 $0.84 $0.84 27,456
2019-04-18 $0.84 $0.85 $0.72 $0.81 $0.81 36,390
2019-04-17 $0.89 $0.89 $0.82 $0.83 $0.83 17,756
2019-04-16 $0.85 $0.90 $0.85 $0.87 $0.87 7,418
2019-04-15 $0.86 $0.89 $0.85 $0.86 $0.86 11,504
2019-04-12 $0.92 $0.92 $0.86 $0.86 $0.86 17,310
2019-04-11 $0.91 $0.91 $0.85 $0.90 $0.90 5,162
2019-04-10 $0.84 $0.92 $0.84 $0.88 $0.88 17,085
2019-04-09 $0.85 $0.95 $0.85 $0.87 $0.87 48,646
2019-04-08 $0.89 $0.89 $0.85 $0.86 $0.86 19,932
2019-04-05 $0.91 $0.91 $0.85 $0.86 $0.86 6,508
2019-04-04 $0.85 $0.90 $0.83 $0.89 $0.89 109,736
2019-04-03 $0.83 $0.86 $0.82 $0.83 $0.83 2,343
2019-04-02 $0.85 $0.90 $0.81 $0.85 $0.85 24,130
2019-04-01 $0.85 $0.85 $0.81 $0.85 $0.85 15,353
2019-03-29 $0.86 $0.89 $0.83 $0.83 $0.83 24,895
2019-03-28 $0.90 $0.90 $0.85 $0.87 $0.87 12,618
2019-03-27 $0.89 $0.89 $0.86 $0.88 $0.88 9,814
2019-03-26 $0.90 $0.91 $0.86 $0.88 $0.88 11,694
2019-03-25 $0.86 $0.90 $0.81 $0.87 $0.87 27,139
2019-03-22 $0.85 $0.90 $0.81 $0.90 $0.90 44,542
2019-03-21 $0.87 $0.89 $0.87 $0.87 $0.87 27,226
2019-03-20 $0.86 $0.90 $0.86 $0.87 $0.87 8,080
2019-03-19 $0.86 $0.90 $0.86 $0.87 $0.87 11,911
2019-03-18 $0.89 $0.90 $0.85 $0.90 $0.90 19,419
2019-03-15 $0.91 $0.96 $0.91 $0.92 $0.92 20,313
2019-03-14 $1.00 $1.00 $0.82 $0.92 $0.92 46,931
2019-03-13 $0.91 $0.99 $0.90 $0.93 $0.93 54,094
2019-03-12 $0.91 $0.94 $0.88 $0.90 $0.90 25,810
2019-03-11 $0.92 $0.94 $0.90 $0.92 $0.92 22,622
2019-03-08 $0.93 $1.05 $0.88 $0.94 $0.94 119,255
2019-03-07 $0.96 $0.96 $0.91 $0.92 $0.92 10,898
2019-03-06 $0.97 $0.97 $0.93 $0.93 $0.93 1,869
2019-03-05 $0.93 $0.97 $0.92 $0.96 $0.96 10,558
2019-03-04 $1.01 $1.01 $0.91 $0.91 $0.91 15,179
2019-03-01 $0.94 $0.95 $0.89 $0.93 $0.93 3,817
2019-02-28 $0.92 $0.95 $0.88 $0.93 $0.93 36,012
2019-02-27 $0.85 $0.91 $0.81 $0.91 $0.91 43,853
2019-02-26 $0.88 $0.93 $0.87 $0.88 $0.88 29,000
2019-02-25 $0.94 $0.96 $0.84 $0.88 $0.88 38,134
2019-02-22 $0.93 $0.98 $0.91 $0.96 $0.96 35,024
2019-02-21 $0.93 $0.98 $0.93 $0.93 $0.93 19,548
2019-02-20 $0.91 $0.98 $0.91 $0.93 $0.93 33,582
2019-02-19 $1.10 $1.10 $0.85 $0.90 $0.90 90,720
2019-02-15 $1.06 $1.06 $0.98 $0.98 $0.98 57,866
2019-02-14 $1.06 $1.09 $1.00 $1.02 $1.02 50,592
2019-02-13 $1.07 $1.13 $1.05 $1.07 $1.07 45,017
2019-02-12 $1.23 $1.23 $1.05 $1.10 $1.10 343,729
2019-02-11 $1.05 $1.10 $1.05 $1.05 $1.05 19,367
2019-02-08 $1.02 $1.12 $1.02 $1.07 $1.07 64,959
2019-02-07 $1.02 $1.10 $1.00 $1.05 $1.05 34,002
2019-02-06 $1.13 $1.16 $1.00 $1.09 $1.09 86,412
2019-02-05 $1.16 $1.20 $1.12 $1.15 $1.15 62,931
2019-02-04 $1.12 $1.24 $1.06 $1.15 $1.15 392,100
2019-02-01 $1.04 $1.04 $0.96 $1.00 $1.00 17,665
2019-01-31 $1.03 $1.04 $0.98 $1.04 $1.04 44,428
2019-01-30 $0.99 $1.04 $0.97 $1.02 $1.02 47,224
2019-01-29 $1.01 $1.04 $0.96 $1.01 $1.01 21,141
2019-01-28 $0.97 $1.03 $0.96 $0.99 $0.99 59,896
2019-01-25 $0.96 $0.99 $0.94 $0.96 $0.96 31,239
2019-01-24 $0.99 $1.04 $0.90 $0.95 $0.95 32,716
2019-01-23 $1.05 $1.15 $0.96 $0.96 $0.96 149,589
2019-01-22 $1.05 $1.07 $0.96 $1.00 $1.00 40,683
2019-01-18 $1.00 $1.09 $1.00 $1.08 $1.08 184,100
2019-01-17 $1.06 $1.15 $0.94 $1.04 $1.04 861,783
2019-01-16 $0.83 $0.90 $0.83 $0.87 $0.87 16,837
2019-01-15 $0.85 $0.88 $0.82 $0.86 $0.86 24,599
2019-01-14 $0.90 $0.96 $0.82 $0.85 $0.85 66,609
2019-01-11 $0.80 $0.90 $0.72 $0.88 $0.88 103,988
2019-01-10 $0.72 $0.77 $0.70 $0.76 $0.76 65,443
2019-01-09 $0.70 $0.71 $0.67 $0.69 $0.69 21,831
2019-01-08 $0.67 $0.72 $0.67 $0.70 $0.70 27,053
2019-01-07 $0.69 $0.72 $0.67 $0.67 $0.67 19,793
2019-01-04 $0.62 $0.70 $0.59 $0.69 $0.69 39,825
2019-01-03 $0.61 $0.64 $0.59 $0.63 $0.63 11,227
2019-01-02 $0.61 $0.66 $0.60 $0.64 $0.64 39,833
2018-12-31 $0.60 $0.69 $0.60 $0.61 $0.61 69,779
2018-12-28 $0.75 $0.75 $0.56 $0.57 $0.57 169,324
2018-12-27 $0.81 $0.88 $0.65 $0.71 $0.71 259,506
2018-12-26 $0.60 $0.97 $0.60 $0.79 $0.79 1,055,206
2018-12-24 $0.54 $0.57 $0.45 $0.55 $0.55 30,251
2018-12-21 $0.44 $0.69 $0.44 $0.51 $0.51 64,540
2018-12-20 $0.55 $0.55 $0.42 $0.43 $0.43 62,753
2018-12-19 $0.55 $0.57 $0.47 $0.47 $0.47 37,915
2018-12-18 $0.57 $0.61 $0.55 $0.55 $0.55 36,818
2018-12-17 $0.68 $0.69 $0.56 $0.58 $0.58 63,939
2018-12-14 $0.66 $0.74 $0.60 $0.65 $0.65 19,242
2018-12-13 $0.60 $0.62 $0.57 $0.60 $0.60 46,421
2018-12-12 $0.60 $0.65 $0.55 $0.62 $0.62 66,511
2018-12-11 $0.72 $0.72 $0.60 $0.60 $0.60 110,137
2018-12-10 $0.77 $0.77 $0.70 $0.71 $0.71 9,473
2018-12-07 $0.78 $0.78 $0.72 $0.75 $0.75 21,373
2018-12-06 $0.78 $0.78 $0.69 $0.76 $0.76 70,124
2018-12-04 $0.77 $0.78 $0.75 $0.75 $0.75 13,054
2018-12-03 $0.80 $0.80 $0.74 $0.78 $0.78 9,225
2018-11-30 $0.79 $0.81 $0.73 $0.73 $0.73 45,259
2018-11-29 $0.77 $0.80 $0.75 $0.79 $0.79 13,660
2018-11-28 $0.78 $0.80 $0.70 $0.77 $0.77 33,037
2018-11-27 $0.81 $0.81 $0.77 $0.77 $0.77 15,406
2018-11-26 $0.78 $0.87 $0.78 $0.80 $0.80 12,307
2018-11-23 $0.78 $0.78 $0.70 $0.74 $0.74 8,692
2018-11-21 $0.80 $0.85 $0.78 $0.78 $0.78 42,492
2018-11-20 $0.89 $0.89 $0.81 $0.81 $0.81 39,423
2018-11-19 $0.90 $0.94 $0.87 $0.88 $0.88 13,822
2018-11-16 $0.90 $0.98 $0.90 $0.91 $0.91 5,197
2018-11-15 $0.99 $0.99 $0.90 $0.90 $0.90 13,554
2018-11-14 $0.91 $0.95 $0.88 $0.93 $0.93 35,243
2018-11-13 $0.93 $0.96 $0.91 $0.91 $0.91 13,569
2018-11-12 $0.94 $0.98 $0.94 $0.95 $0.95 6,866
2018-11-09 $0.97 $0.99 $0.93 $0.93 $0.93 7,889
2018-11-08 $0.92 $1.03 $0.92 $0.97 $0.97 10,007
2018-11-07 $1.09 $1.09 $0.93 $1.00 $1.00 26,347
2018-11-06 $0.92 $1.06 $0.92 $1.01 $1.01 107,000
2018-11-05 $0.94 $1.03 $0.92 $0.99 $0.99 23,848
2018-11-02 $0.91 $1.00 $0.90 $0.94 $0.94 43,505
2018-11-01 $0.90 $0.92 $0.86 $0.89 $0.89 25,647
2018-10-31 $0.91 $0.91 $0.85 $0.89 $0.89 42,890
2018-10-30 $0.90 $0.92 $0.86 $0.91 $0.91 8,086
2018-10-29 $0.90 $0.93 $0.85 $0.89 $0.89 14,127
2018-10-26 $0.88 $0.94 $0.85 $0.89 $0.89 35,574
2018-10-25 $0.91 $0.95 $0.86 $0.88 $0.88 63,303
2018-10-24 $0.94 $0.99 $0.85 $0.95 $0.95 34,907
2018-10-23 $0.95 $1.00 $0.95 $0.95 $0.95 40,077
2018-10-22 $1.01 $1.05 $0.99 $0.99 $0.99 26,026
2018-10-19 $1.01 $1.05 $0.99 $1.00 $1.00 46,784
2018-10-18 $1.01 $1.05 $1.00 $1.01 $1.01 33,923
2018-10-17 $1.10 $1.11 $1.01 $1.01 $1.01 80,186
2018-10-16 $1.16 $1.21 $1.10 $1.10 $1.10 58,733
2018-10-15 $1.18 $1.25 $1.17 $1.17 $1.17 61,663
2018-10-12 $1.30 $1.30 $1.15 $1.17 $1.17 99,008
2018-10-11 $1.26 $1.34 $1.15 $1.30 $1.30 95,489
2018-10-10 $1.41 $1.45 $1.26 $1.26 $1.26 471,010
2018-10-09 $1.56 $1.73 $1.33 $1.61 $1.61 2,311,474
2018-10-08 $1.05 $1.50 $1.05 $1.35 $1.35 1,114,708
2018-10-05 $1.02 $1.09 $1.00 $1.00 $1.00 33,190
2018-10-04 $1.08 $1.08 $1.01 $1.02 $1.02 9,135
2018-10-03 $0.96 $1.10 $0.96 $1.09 $1.09 39,082
2018-10-02 $1.00 $1.04 $0.96 $0.99 $0.99 19,960
2018-10-01 $1.03 $1.06 $0.95 $0.96 $0.96 52,362
2018-09-28 $1.01 $1.04 $0.95 $1.02 $1.02 26,940
2018-09-27 $1.03 $1.03 $0.90 $0.93 $0.93 73,303
2018-09-26 $1.04 $1.09 $1.00 $1.00 $1.00 39,790
2018-09-25 $1.07 $1.12 $1.00 $1.05 $1.05 107,481
2018-09-24 $1.10 $1.15 $1.06 $1.06 $1.06 16,922
2018-09-21 $1.08 $1.15 $1.08 $1.15 $1.15 16,441
2018-09-20 $1.06 $1.20 $1.06 $1.07 $1.07 26,623
2018-09-19 $1.16 $1.16 $1.01 $1.04 $1.04 23,007
2018-09-18 $1.15 $1.22 $1.14 $1.19 $1.19 15,532
2018-09-17 $1.21 $1.21 $1.12 $1.16 $1.16 1,868
2018-09-14 $1.19 $1.23 $1.13 $1.14 $1.14 12,002
2018-09-13 $1.21 $1.21 $1.19 $1.21 $1.21 2,447
2018-09-12 $1.24 $1.24 $1.19 $1.22 $1.22 3,832
2018-09-11 $1.21 $1.29 $1.20 $1.22 $1.22 7,629
2018-09-10 $1.22 $1.23 $1.21 $1.21 $1.21 17,317
2018-09-07 $1.22 $1.28 $1.22 $1.22 $1.22 12,268
2018-09-06 $1.26 $1.28 $1.22 $1.22 $1.22 6,073
2018-09-05 $1.28 $1.28 $1.25 $1.26 $1.26 3,621
2018-09-04 $1.24 $1.32 $1.24 $1.27 $1.27 12,149
2018-08-31 $1.27 $1.32 $1.24 $1.24 $1.24 8,549
2018-08-30 $1.28 $1.30 $1.25 $1.28 $1.28 3,515
2018-08-29 $1.29 $1.32 $1.24 $1.29 $1.29 9,286
2018-08-28 $1.28 $1.31 $1.24 $1.31 $1.31 6,904
2018-08-27 $1.27 $1.32 $1.26 $1.27 $1.27 9,669
2018-08-24 $1.31 $1.32 $1.26 $1.26 $1.26 19,566
2018-08-23 $1.30 $1.32 $1.28 $1.28 $1.28 17,981
2018-08-22 $1.22 $1.30 $1.22 $1.29 $1.29 5,232
2018-08-21 $1.24 $1.32 $1.24 $1.30 $1.30 20,617
2018-08-20 $1.24 $1.26 $1.19 $1.25 $1.25 12,232
2018-08-17 $1.21 $1.25 $1.21 $1.21 $1.21 8,353
2018-08-16 $1.25 $1.25 $1.19 $1.20 $1.20 12,483
2018-08-15 $1.25 $1.28 $1.15 $1.25 $1.25 25,327
2018-08-14 $1.31 $1.31 $1.23 $1.26 $1.26 15,927
2018-08-13 $1.26 $1.31 $1.23 $1.30 $1.30 27,672
2018-08-10 $1.35 $1.39 $1.25 $1.26 $1.26 38,966
2018-08-09 $1.38 $1.40 $1.33 $1.34 $1.34 23,668
2018-08-08 $1.40 $1.40 $1.31 $1.36 $1.36 29,714
2018-08-07 $1.31 $1.40 $1.31 $1.37 $1.37 22,259
2018-08-06 $1.31 $1.39 $1.29 $1.29 $1.29 33,414
2018-08-03 $1.28 $1.35 $1.28 $1.32 $1.32 33,335
2018-08-02 $1.28 $1.30 $1.24 $1.26 $1.26 5,638
2018-08-01 $1.26 $1.30 $1.23 $1.27 $1.27 3,891
2018-07-31 $1.26 $1.29 $1.23 $1.26 $1.26 16,302
2018-07-30 $1.28 $1.35 $1.25 $1.25 $1.25 19,282
2018-07-27 $1.32 $1.36 $1.25 $1.28 $1.28 22,304
2018-07-26 $1.31 $1.36 $1.29 $1.30 $1.30 15,299
2018-07-25 $1.47 $1.47 $1.28 $1.32 $1.32 43,612
2018-07-24 $1.50 $1.54 $1.45 $1.45 $1.45 26,924
2018-07-23 $1.52 $1.52 $1.43 $1.44 $1.44 17,046
2018-07-20 $1.61 $1.61 $1.50 $1.50 $1.50 28,099
2018-07-19 $1.54 $1.58 $1.51 $1.54 $1.54 31,464
2018-07-18 $1.53 $1.56 $1.51 $1.53 $1.53 8,183
2018-07-17 $1.51 $1.55 $1.51 $1.54 $1.54 4,168
2018-07-16 $1.53 $1.56 $1.43 $1.51 $1.51 33,062
2018-07-13 $1.56 $1.57 $1.51 $1.54 $1.54 8,709
2018-07-12 $1.59 $1.59 $1.55 $1.55 $1.55 23,535
2018-07-11 $1.58 $1.63 $1.51 $1.59 $1.59 33,133
2018-07-10 $1.74 $1.76 $1.55 $1.58 $1.58 80,760
2018-07-09 $1.76 $1.81 $1.73 $1.74 $1.74 40,779
2018-07-06 $1.70 $1.83 $1.61 $1.74 $1.74 110,094
2018-07-05 $1.70 $1.97 $1.60 $1.69 $1.69 206,733
2018-07-03 $1.49 $2.40 $1.46 $1.59 $1.59 2,240,474
2018-07-02 $1.51 $1.51 $1.45 $1.46 $1.46 9,166
2018-06-29 $1.50 $1.51 $1.47 $1.51 $1.51 8,655
2018-06-28 $1.46 $1.50 $1.42 $1.50 $1.50 13,903
2018-06-27 $1.44 $1.51 $1.44 $1.45 $1.45 32,032
2018-06-26 $1.55 $1.55 $1.40 $1.47 $1.47 18,994
2018-06-25 $1.60 $1.61 $1.48 $1.55 $1.55 27,577
2018-06-22 $1.59 $1.60 $1.50 $1.60 $1.60 54,882
2018-06-21 $1.57 $1.58 $1.52 $1.53 $1.53 54,229
2018-06-20 $1.56 $1.58 $1.48 $1.57 $1.57 53,997
2018-06-19 $1.50 $1.57 $1.46 $1.47 $1.47 58,980
2018-06-18 $1.43 $1.59 $1.40 $1.48 $1.48 177,941
2018-06-15 $1.48 $1.52 $1.43 $1.43 $1.43 16,497
2018-06-14 $1.50 $1.51 $1.47 $1.48 $1.48 51,232
2018-06-13 $1.49 $1.55 $1.48 $1.48 $1.48 19,792
2018-06-12 $1.59 $1.59 $1.47 $1.48 $1.48 19,415
2018-06-11 $1.47 $1.59 $1.47 $1.55 $1.55 14,940
2018-06-08 $1.50 $1.55 $1.45 $1.46 $1.46 18,599
2018-06-07 $1.47 $1.56 $1.47 $1.49 $1.49 14,576
2018-06-06 $1.49 $1.64 $1.47 $1.48 $1.48 146,719
2018-06-05 $1.55 $1.56 $1.47 $1.52 $1.52 26,215
2018-06-04 $1.60 $1.61 $1.55 $1.55 $1.55 20,042
2018-06-01 $1.59 $1.62 $1.55 $1.58 $1.58 28,628
2018-05-31 $1.56 $1.62 $1.56 $1.59 $1.59 15,842
2018-05-30 $1.60 $1.64 $1.57 $1.58 $1.58 31,902
2018-05-29 $1.60 $1.66 $1.60 $1.60 $1.60 18,598
2018-05-25 $1.63 $1.65 $1.61 $1.64 $1.64 15,278
2018-05-24 $1.68 $1.69 $1.67 $1.69 $1.69 9,528
2018-05-23 $1.72 $1.72 $1.66 $1.71 $1.71 20,379
2018-05-22 $1.72 $1.73 $1.70 $1.72 $1.72 19,300
2018-05-21 $1.77 $1.77 $1.68 $1.72 $1.72 8,016
2018-05-18 $1.72 $1.80 $1.61 $1.76 $1.76 64,974
2018-05-17 $1.77 $1.77 $1.68 $1.71 $1.71 81,721
2018-05-16 $1.80 $1.80 $1.72 $1.75 $1.75 34,218
2018-05-15 $1.82 $1.82 $1.79 $1.79 $1.79 16,084
2018-05-14 $1.85 $1.85 $1.80 $1.83 $1.83 39,511
2018-05-11 $1.85 $1.85 $1.75 $1.83 $1.83 73,693
2018-05-10 $1.88 $1.88 $1.77 $1.79 $1.79 84,727
2018-05-09 $1.83 $1.85 $1.77 $1.84 $1.84 126,173
2018-05-08 $1.73 $1.83 $1.73 $1.80 $1.80 91,524
2018-05-07 $1.80 $1.85 $1.72 $1.73 $1.73 92,722
2018-05-04 $1.74 $1.84 $1.70 $1.79 $1.79 45,637
2018-05-03 $1.85 $1.86 $1.71 $1.75 $1.75 49,662
2018-05-02 $1.68 $1.85 $1.68 $1.84 $1.84 167,651
2018-05-01 $1.70 $1.74 $1.65 $1.69 $1.69 31,728
2018-04-30 $1.77 $1.77 $1.68 $1.72 $1.72 48,871
2018-04-27 $1.76 $1.79 $1.65 $1.78 $1.78 51,058
2018-04-26 $1.70 $1.80 $1.66 $1.76 $1.76 152,037
2018-04-25 $1.63 $1.71 $1.61 $1.68 $1.68 40,659
2018-04-24 $1.64 $1.73 $1.60 $1.62 $1.62 33,885
2018-04-23 $1.70 $1.70 $1.60 $1.65 $1.65 54,714
2018-04-20 $1.79 $1.86 $1.62 $1.71 $1.71 98,951
2018-04-19 $1.90 $1.91 $1.73 $1.80 $1.80 108,720
2018-04-18 $1.80 $1.94 $1.78 $1.90 $1.90 314,225
2018-04-17 $1.71 $1.85 $1.71 $1.80 $1.80 218,043
2018-04-16 $1.66 $1.74 $1.60 $1.71 $1.71 60,837
2018-04-13 $1.70 $1.78 $1.61 $1.66 $1.66 96,074
2018-04-12 $1.60 $1.80 $1.53 $1.69 $1.69 536,173
2018-04-11 $1.44 $1.65 $1.42 $1.59 $1.59 370,613
2018-04-10 $1.38 $1.49 $1.36 $1.45 $1.45 138,586
2018-04-09 $1.47 $1.54 $1.36 $1.36 $1.36 172,267
2018-04-06 $1.59 $1.60 $1.45 $1.45 $1.45 124,396
2018-04-05 $1.53 $1.65 $1.53 $1.61 $1.61 114,592
2018-04-04 $1.50 $1.65 $1.43 $1.51 $1.51 303,826
2018-04-03 $1.60 $1.68 $1.48 $1.66 $1.66 287,539
2018-04-02 $1.66 $1.77 $1.52 $1.57 $1.57 391,895
2018-03-29 $1.91 $2.00 $1.54 $1.70 $1.70 870,951
2018-03-28 $2.05 $2.11 $1.92 $2.00 $2.00 256,334
2018-03-27 $1.88 $2.10 $1.86 $2.03 $2.03 487,633
2018-03-26 $1.95 $1.99 $1.85 $1.87 $1.87 391,002
2018-03-23 $2.11 $2.13 $1.91 $1.95 $1.95 651,226
2018-03-22 $2.00 $2.49 $1.86 $2.10 $2.10 1,871,310
2018-03-21 $2.12 $2.13 $1.85 $1.94 $1.94 473,586
2018-03-20 $2.18 $2.20 $1.91 $2.10 $2.10 758,663
2018-03-19 $2.05 $2.34 $1.93 $2.16 $2.16 2,615,126
2018-03-16 $1.15 $3.12 $1.15 $2.45 $2.45 43,520,558
2018-03-15 $1.07 $1.12 $1.07 $1.12 $1.12 126,133
2018-03-14 $1.09 $1.14 $1.05 $1.05 $1.05 123,627
2018-03-13 $1.11 $1.17 $1.07 $1.09 $1.09 183,606
2018-03-12 $1.14 $1.24 $1.11 $1.12 $1.12 571,498
2018-03-09 $1.15 $1.16 $0.96 $1.15 $1.15 591,032
2018-03-08 $1.14 $1.20 $1.05 $1.15 $1.15 928,184
2018-03-07 $1.22 $1.41 $1.11 $1.12 $1.12 8,223,450
2018-03-06 $0.70 $1.28 $0.70 $1.05 $1.05 10,938,908
2018-03-05 $0.62 $0.69 $0.59 $0.65 $0.65 51,683
2018-03-02 $0.55 $0.59 $0.52 $0.59 $0.59 44,154
2018-03-01 $0.57 $0.57 $0.52 $0.52 $0.52 13,731
2018-02-28 $0.60 $0.60 $0.54 $0.58 $0.58 31,532
2018-02-27 $0.57 $0.60 $0.55 $0.60 $0.60 29,586
2018-02-26 $0.59 $0.60 $0.57 $0.59 $0.59 14,695
2018-02-23 $0.56 $0.57 $0.55 $0.57 $0.57 12,677
2018-02-22 $0.55 $0.55 $0.52 $0.52 $0.52 2,004
2018-02-21 $0.56 $0.56 $0.52 $0.52 $0.52 35,268
2018-02-20 $0.56 $0.56 $0.55 $0.56 $0.56 4,381
2018-02-16 $0.56 $0.56 $0.53 $0.56 $0.56 22,320
2018-02-15 $0.52 $0.54 $0.52 $0.54 $0.54 6,572
2018-02-14 $0.49 $0.55 $0.48 $0.54 $0.54 44,449
2018-02-13 $0.56 $0.56 $0.45 $0.52 $0.52 34,146
2018-02-12 $0.51 $0.55 $0.50 $0.54 $0.54 25,875
2018-02-09 $0.56 $0.59 $0.54 $0.57 $0.57 18,891
2018-02-08 $0.59 $0.60 $0.55 $0.56 $0.56 25,982
2018-02-07 $0.57 $0.61 $0.56 $0.56 $0.56 11,217
2018-02-06 $0.62 $0.63 $0.59 $0.59 $0.59 14,860
2018-02-05 $0.64 $0.65 $0.59 $0.59 $0.59 24,842
2018-02-02 $0.65 $0.66 $0.65 $0.66 $0.66 1,299
2018-02-01 $0.69 $0.71 $0.64 $0.70 $0.70 43,185
2018-01-31 $0.71 $0.71 $0.66 $0.69 $0.69 10,065
2018-01-30 $0.69 $0.69 $0.68 $0.68 $0.68 15,670
2018-01-29 $0.71 $0.74 $0.69 $0.71 $0.71 40,102
2018-01-26 $0.61 $0.75 $0.61 $0.68 $0.68 50,539
2018-01-25 $0.65 $0.66 $0.58 $0.63 $0.63 53,507
2018-01-24 $0.60 $0.63 $0.58 $0.62 $0.62 66,516
2018-01-23 $0.63 $0.64 $0.58 $0.62 $0.62 31,427
2018-01-22 $0.67 $0.67 $0.62 $0.64 $0.64 22,265
2018-01-19 $0.70 $0.71 $0.62 $0.64 $0.64 56,968
2018-01-18 $0.70 $0.74 $0.70 $0.71 $0.71 40,861
2018-01-17 $0.75 $0.76 $0.65 $0.70 $0.70 14,778
2018-01-16 $0.77 $0.77 $0.70 $0.72 $0.72 49,121
2018-01-12 $0.80 $0.95 $0.63 $0.78 $0.78 117,435
2018-01-11 $0.69 $0.79 $0.66 $0.79 $0.79 64,808
2018-01-10 $0.69 $0.69 $0.64 $0.68 $0.68 26,303
2018-01-09 $0.69 $0.69 $0.59 $0.68 $0.68 10,005
2018-01-08 $0.68 $0.68 $0.61 $0.67 $0.67 16,488
2018-01-05 $0.62 $0.65 $0.58 $0.61 $0.61 89,130
2018-01-04 $0.57 $0.67 $0.57 $0.59 $0.59 74,774
2018-01-03 $0.61 $0.61 $0.57 $0.57 $0.57 4,533
2018-01-02 $0.58 $0.60 $0.55 $0.58 $0.58 22,380
2017-12-29 $0.55 $0.63 $0.54 $0.55 $0.55 182,623
2017-12-28 $0.58 $0.58 $0.55 $0.55 $0.55 90,002
2017-12-27 $0.56 $0.59 $0.52 $0.55 $0.55 92,065
2017-12-26 $0.61 $0.66 $0.53 $0.59 $0.59 101,009
2017-12-22 $0.61 $0.63 $0.51 $0.61 $0.61 42,372
2017-12-21 $0.68 $0.68 $0.54 $0.62 $0.62 41,526
2017-12-20 $0.69 $0.70 $0.67 $0.67 $0.67 32,302
2017-12-19 $0.67 $0.71 $0.67 $0.70 $0.70 10,531
2017-12-18 $0.68 $0.69 $0.67 $0.67 $0.67 17,187
2017-12-15 $0.70 $0.70 $0.68 $0.68 $0.68 19,747
2017-12-14 $0.70 $0.72 $0.68 $0.69 $0.69 19,465
2017-12-13 $0.68 $0.76 $0.67 $0.70 $0.70 271,029
2017-12-12 $0.72 $0.72 $0.67 $0.67 $0.67 3,706
2017-12-11 $0.69 $0.71 $0.66 $0.71 $0.71 20,076
2017-12-08 $0.69 $0.73 $0.66 $0.70 $0.70 39,259
2017-12-07 $0.71 $0.71 $0.68 $0.69 $0.69 17,841
2017-12-06 $0.71 $0.71 $0.67 $0.68 $0.68 10,758
2017-12-05 $0.72 $0.74 $0.69 $0.72 $0.72 21,112
2017-12-04 $0.75 $0.78 $0.68 $0.69 $0.69 47,603
2017-12-01 $0.69 $0.83 $0.65 $0.75 $0.75 231,461
2017-11-30 $0.67 $0.70 $0.65 $0.66 $0.66 30,633
2017-11-29 $0.70 $0.76 $0.66 $0.67 $0.67 45,834
2017-11-28 $0.70 $0.79 $0.69 $0.70 $0.70 11,590
2017-11-27 $0.70 $0.79 $0.70 $0.70 $0.70 26,934
2017-11-24 $0.70 $0.71 $0.70 $0.71 $0.71 2,285
2017-11-22 $0.69 $0.73 $0.69 $0.71 $0.71 3,194
2017-11-21 $0.72 $0.73 $0.69 $0.70 $0.70 33,556
2017-11-20 $0.72 $0.72 $0.68 $0.70 $0.70 11,948
2017-11-17 $0.67 $0.73 $0.67 $0.70 $0.70 14,273
2017-11-16 $0.70 $0.75 $0.65 $0.67 $0.67 36,335
2017-11-15 $0.71 $0.73 $0.67 $0.69 $0.69 52,352
2017-11-14 $0.75 $0.75 $0.71 $0.73 $0.73 10,342
2017-11-13 $0.77 $0.79 $0.75 $0.76 $0.76 16,997
2017-11-10 $0.71 $0.79 $0.71 $0.77 $0.77 40,093
2017-11-09 $0.84 $0.90 $0.71 $0.71 $0.71 58,610
2017-11-08 $0.84 $0.90 $0.80 $0.80 $0.80 81,089
2017-11-07 $0.85 $0.89 $0.77 $0.89 $0.89 58,411
2017-11-06 $0.73 $0.86 $0.73 $0.83 $0.83 31,726
2017-11-03 $0.86 $0.87 $0.73 $0.76 $0.76 26,384
2017-11-02 $0.75 $0.96 $0.74 $0.82 $0.82 176,109
2017-11-01 $0.77 $0.79 $0.76 $0.76 $0.76 15,144
2017-10-31 $0.75 $0.84 $0.74 $0.81 $0.81 22,734
2017-10-30 $0.73 $0.85 $0.69 $0.78 $0.78 64,807
2017-10-27 $0.74 $0.80 $0.71 $0.77 $0.77 71,510
2017-10-26 $0.77 $0.82 $0.67 $0.81 $0.81 63,165
2017-10-25 $0.89 $1.10 $0.75 $0.79 $0.79 167,444
2017-10-24 $0.63 $0.85 $0.55 $0.83 $0.83 206,385
2017-10-23 $0.59 $0.62 $0.53 $0.59 $0.59 22,519
2017-10-20 $0.64 $0.64 $0.60 $0.62 $0.62 42,717
2017-10-19 $0.69 $0.69 $0.64 $0.64 $0.64 38,747
2017-10-18 $0.74 $0.74 $0.69 $0.69 $0.69 27,835
2017-10-17 $0.74 $0.85 $0.64 $0.68 $0.68 73,210
2017-10-16 $0.81 $0.84 $0.71 $0.74 $0.74 47,642
2017-10-13 $0.84 $0.84 $0.81 $0.81 $0.81 7,581
2017-10-12 $0.84 $0.89 $0.80 $0.84 $0.84 9,746
2017-10-11 $0.89 $0.89 $0.84 $0.85 $0.85 14,459
2017-10-10 $0.90 $0.91 $0.80 $0.89 $0.89 31,141
2017-10-09 $0.92 $0.92 $0.84 $0.87 $0.87 13,386
2017-10-06 $0.90 $0.92 $0.82 $0.89 $0.89 11,147
2017-10-05 $0.90 $1.00 $0.87 $0.89 $0.89 25,458
2017-10-04 $0.89 $0.89 $0.86 $0.87 $0.87 7,105
2017-10-03 $0.90 $0.91 $0.86 $0.87 $0.87 2,519
2017-10-02 $0.91 $0.92 $0.87 $0.88 $0.88 8,605
2017-09-29 $0.92 $0.94 $0.87 $0.87 $0.87 15,802
2017-09-28 $0.88 $0.94 $0.82 $0.90 $0.90 12,959
2017-09-27 $0.88 $0.92 $0.87 $0.88 $0.88 28,044
2017-09-26 $0.91 $0.91 $0.87 $0.87 $0.87 15,239
2017-09-25 $0.90 $0.97 $0.87 $0.87 $0.87 24,349
2017-09-22 $0.91 $0.93 $0.88 $0.92 $0.92 29,023
2017-09-21 $0.93 $0.99 $0.93 $0.96 $0.96 11,438
2017-09-20 $0.94 $0.94 $0.90 $0.94 $0.94 28,315
2017-09-19 $0.94 $0.94 $0.86 $0.87 $0.87 16,703
2017-09-18 $0.91 $1.01 $0.90 $0.90 $0.90 6,056
2017-09-15 $0.95 $0.97 $0.87 $0.92 $0.92 23,016
2017-09-14 $1.00 $1.00 $0.94 $0.95 $0.95 12,726
2017-09-13 $0.94 $1.04 $0.91 $0.97 $0.97 26,732
2017-09-12 $0.85 $0.95 $0.85 $0.92 $0.92 7,592
2017-09-11 $0.94 $0.95 $0.90 $0.93 $0.93 45,244
2017-09-08 $0.90 $0.90 $0.84 $0.90 $0.90 20,024
2017-09-07 $0.85 $0.90 $0.85 $0.89 $0.89 20,165
2017-09-06 $0.85 $0.86 $0.82 $0.83 $0.83 12,761
2017-09-05 $0.83 $0.85 $0.80 $0.84 $0.84 11,983
2017-09-01 $0.86 $0.86 $0.82 $0.85 $0.85 32,049
2017-08-31 $0.87 $0.89 $0.84 $0.86 $0.86 12,915
2017-08-30 $0.85 $0.90 $0.81 $0.90 $0.90 6,508
2017-08-29 $0.83 $0.90 $0.82 $0.88 $0.88 35,089
2017-08-28 $0.78 $0.91 $0.78 $0.87 $0.87 33,553
2017-08-25 $0.95 $1.00 $0.82 $0.83 $0.83 84,212
2017-08-24 $1.05 $1.08 $0.91 $0.95 $0.95 71,305
2017-08-23 $1.05 $1.06 $1.00 $1.00 $1.00 3,773
2017-08-22 $1.04 $1.05 $1.01 $1.01 $1.01 10,761
2017-08-21 $1.09 $1.09 $1.01 $1.07 $1.07 2,983
2017-08-18 $1.10 $1.17 $1.05 $1.08 $1.08 33,312
2017-08-17 $1.08 $1.12 $1.05 $1.09 $1.09 9,013
2017-08-16 $1.10 $1.11 $1.05 $1.09 $1.09 26,341
2017-08-15 $1.16 $1.30 $1.04 $1.15 $1.15 120,508
2017-08-14 $1.14 $1.16 $1.12 $1.14 $1.14 5,841
2017-08-11 $1.10 $1.17 $1.01 $1.17 $1.17 64,475
2017-08-10 $1.12 $1.19 $0.95 $1.19 $1.19 52,522
2017-08-09 $1.19 $1.20 $1.14 $1.14 $1.14 4,314
2017-08-08 $1.21 $1.24 $1.17 $1.17 $1.17 6,558
2017-08-07 $1.17 $1.21 $1.15 $1.18 $1.18 25,521
2017-08-04 $1.24 $1.24 $1.16 $1.17 $1.17 20,105
2017-08-03 $1.21 $1.24 $1.21 $1.23 $1.23 9,947
2017-08-02 $1.19 $1.22 $1.16 $1.21 $1.21 20,228
2017-08-01 $1.19 $1.23 $1.17 $1.21 $1.21 11,179
2017-07-31 $1.20 $1.30 $1.16 $1.21 $1.21 38,181
2017-07-28 $1.20 $1.25 $1.20 $1.20 $1.20 23,777
2017-07-27 $1.22 $1.25 $1.20 $1.21 $1.21 10,370
2017-07-26 $1.21 $1.28 $1.20 $1.23 $1.23 35,741
2017-07-25 $1.22 $1.24 $1.20 $1.20 $1.20 13,054
2017-07-24 $1.23 $1.24 $1.19 $1.22 $1.22 12,292
2017-07-21 $1.23 $1.24 $1.17 $1.23 $1.23 39,176
2017-07-20 $1.27 $1.27 $1.21 $1.22 $1.22 4,944
2017-07-19 $1.26 $1.27 $1.23 $1.23 $1.23 3,431
2017-07-18 $1.23 $1.25 $1.19 $1.20 $1.20 6,010
2017-07-17 $1.25 $1.31 $1.18 $1.23 $1.23 40,200
2017-07-14 $1.27 $1.32 $1.25 $1.26 $1.26 4,215
2017-07-13 $1.24 $1.32 $1.24 $1.30 $1.30 2,347
2017-07-12 $1.19 $1.33 $1.19 $1.25 $1.25 14,735
2017-07-11 $1.17 $1.29 $1.17 $1.23 $1.23 19,564
2017-07-10 $1.20 $1.25 $1.15 $1.18 $1.18 30,144
2017-07-07 $1.30 $1.30 $1.20 $1.23 $1.23 19,020
2017-07-06 $1.31 $1.33 $1.30 $1.31 $1.31 16,504
2017-07-05 $1.33 $1.33 $1.30 $1.31 $1.31 6,523
2017-07-03 $1.36 $1.36 $1.30 $1.31 $1.31 7,017
2017-06-30 $1.35 $1.35 $1.30 $1.33 $1.33 16,197
2017-06-29 $1.37 $1.37 $1.35 $1.36 $1.36 15,644
2017-06-28 $1.41 $1.41 $1.38 $1.38 $1.38 6,874
2017-06-27 $1.42 $1.44 $1.37 $1.39 $1.39 9,744
2017-06-26 $1.43 $1.44 $1.33 $1.43 $1.43 5,775
2017-06-23 $1.43 $1.45 $1.38 $1.38 $1.38 21,591
2017-06-22 $1.43 $1.45 $1.31 $1.44 $1.44 17,341
2017-06-21 $1.38 $1.45 $1.38 $1.42 $1.42 9,574
2017-06-20 $1.42 $1.45 $1.34 $1.40 $1.40 15,587
2017-06-19 $1.51 $1.51 $1.42 $1.45 $1.45 6,329
2017-06-16 $1.33 $1.50 $1.33 $1.50 $1.50 51,748
2017-06-15 $1.39 $1.51 $1.32 $1.32 $1.32 31,650
2017-06-14 $1.40 $1.48 $1.40 $1.44 $1.44 14,938
2017-06-13 $1.50 $1.57 $1.30 $1.46 $1.46 74,331
2017-06-12 $1.60 $1.61 $1.47 $1.51 $1.51 26,498
2017-06-09 $1.58 $1.64 $1.56 $1.56 $1.56 5,998
2017-06-08 $1.58 $1.64 $1.55 $1.58 $1.58 24,663
2017-06-07 $1.62 $1.65 $1.53 $1.58 $1.58 31,129
2017-06-06 $1.63 $1.68 $1.57 $1.59 $1.59 25,949
2017-06-05 $1.62 $1.66 $1.54 $1.60 $1.60 21,412
2017-06-02 $1.59 $1.67 $1.55 $1.63 $1.63 24,714
2017-06-01 $1.63 $1.70 $1.56 $1.59 $1.59 42,251
2017-05-31 $1.63 $1.67 $1.56 $1.62 $1.62 52,363
2017-05-30 $1.70 $1.72 $1.55 $1.63 $1.63 62,465
2017-05-26 $1.46 $1.61 $1.32 $1.61 $1.61 137,562
2017-05-25 $1.42 $1.81 $1.42 $1.50 $1.50 1,022,330
2017-05-24 $1.34 $1.42 $1.34 $1.35 $1.35 34,054
2017-05-23 $1.29 $1.43 $1.29 $1.33 $1.33 51,650
2017-05-22 $1.25 $1.30 $1.21 $1.21 $1.21 34,202
2017-05-19 $1.27 $1.27 $1.19 $1.25 $1.25 44,890
2017-05-18 $1.31 $1.33 $1.27 $1.28 $1.28 19,202
2017-05-17 $1.31 $1.31 $1.26 $1.30 $1.30 7,605
2017-05-16 $1.29 $1.33 $1.28 $1.30 $1.30 55,840
2017-05-15 $1.30 $1.31 $1.25 $1.30 $1.30 54,697
2017-05-12 $1.35 $1.41 $1.22 $1.34 $1.34 53,989
2017-05-11 $1.40 $1.43 $1.12 $1.41 $1.41 384,507
2017-05-10 $1.16 $1.60 $1.14 $1.47 $1.47 677,599
2017-05-09 $1.18 $1.19 $1.13 $1.13 $1.13 16,709
2017-05-08 $1.16 $1.18 $1.15 $1.18 $1.18 4,370
2017-05-05 $1.19 $1.19 $1.10 $1.18 $1.18 18,007
2017-05-04 $1.16 $1.20 $1.16 $1.16 $1.16 7,887
2017-05-03 $1.20 $1.20 $1.15 $1.16 $1.16 13,355
2017-05-02 $1.13 $1.17 $1.13 $1.15 $1.15 10,687
2017-05-01 $1.16 $1.18 $1.15 $1.15 $1.15 9,607
2017-04-28 $1.15 $1.16 $1.12 $1.16 $1.16 2,742
2017-04-27 $1.15 $1.18 $1.13 $1.13 $1.13 21,765
2017-04-26 $1.13 $1.17 $1.13 $1.14 $1.14 10,913
2017-04-25 $1.11 $1.18 $1.11 $1.15 $1.15 19,889
2017-04-24 $1.20 $1.20 $1.11 $1.17 $1.17 39,727
2017-04-21 $1.15 $1.20 $1.15 $1.18 $1.18 8,112
2017-04-20 $1.13 $1.19 $1.12 $1.14 $1.14 12,241
2017-04-19 $1.17 $1.21 $1.11 $1.13 $1.13 12,266
2017-04-18 $1.21 $1.21 $1.16 $1.16 $1.16 7,402
2017-04-17 $1.21 $1.21 $1.19 $1.21 $1.21 1,406
2017-04-13 $1.17 $1.21 $1.17 $1.19 $1.19 15,451
2017-04-12 $1.17 $1.21 $1.17 $1.18 $1.18 438
2017-04-11 $1.19 $1.22 $1.17 $1.17 $1.17 7,843
2017-04-10 $1.22 $1.27 $1.20 $1.20 $1.20 6,168
2017-04-07 $1.21 $1.28 $1.18 $1.18 $1.18 25,027
2017-04-06 $1.27 $1.27 $1.17 $1.24 $1.24 16,726
2017-04-05 $1.33 $1.34 $1.20 $1.20 $1.20 11,845
2017-04-04 $1.27 $1.35 $1.26 $1.26 $1.26 53,314
2017-04-03 $1.31 $1.34 $1.28 $1.28 $1.28 15,966
2017-03-31 $1.28 $1.33 $1.27 $1.29 $1.29 30,758
2017-03-30 $1.25 $1.28 $1.21 $1.27 $1.27 27,261
2017-03-29 $1.21 $1.25 $1.21 $1.25 $1.25 18,952
2017-03-28 $1.15 $1.31 $1.15 $1.18 $1.18 80,127
2017-03-27 $1.15 $1.17 $1.14 $1.14 $1.14 5,667
2017-03-24 $1.14 $1.15 $1.14 $1.15 $1.15 9,911
2017-03-23 $1.14 $1.14 $1.12 $1.14 $1.14 2,505
2017-03-22 $1.16 $1.16 $1.15 $1.16 $1.16 1,762
2017-03-21 $1.19 $1.19 $1.11 $1.15 $1.15 39,533
2017-03-20 $1.17 $1.21 $1.17 $1.19 $1.19 6,664
2017-03-17 $1.19 $1.20 $1.17 $1.18 $1.18 25,839
2017-03-16 $1.21 $1.21 $1.17 $1.17 $1.17 2,349
2017-03-15 $1.22 $1.22 $1.10 $1.18 $1.18 39,453
2017-03-14 $1.20 $1.23 $1.19 $1.22 $1.22 14,066
2017-03-13 $1.24 $1.24 $1.17 $1.21 $1.21 33,717
2017-03-10 $1.28 $1.28 $1.22 $1.23 $1.23 21,026
2017-03-09 $1.25 $1.26 $1.22 $1.26 $1.26 29,378
2017-03-08 $1.25 $1.27 $1.21 $1.22 $1.22 27,993
2017-03-07 $1.23 $1.40 $1.23 $1.27 $1.27 139,881
2017-03-06 $1.23 $1.23 $1.20 $1.23 $1.23 32,398
2017-03-03 $1.22 $1.24 $1.19 $1.22 $1.22 29,698
2017-03-02 $1.20 $1.25 $1.17 $1.18 $1.18 50,295
2017-03-01 $1.18 $1.22 $1.18 $1.19 $1.19 59,490
2017-02-28 $1.20 $1.20 $1.15 $1.15 $1.15 18,792
2017-02-27 $1.17 $1.21 $1.16 $1.21 $1.21 11,979
2017-02-24 $1.16 $1.21 $1.15 $1.18 $1.18 8,650
2017-02-23 $1.20 $1.20 $1.17 $1.17 $1.17 1,763
2017-02-22 $1.19 $1.22 $1.19 $1.19 $1.19 13,950
2017-02-21 $1.18 $1.21 $1.16 $1.21 $1.21 17,476
2017-02-17 $1.18 $1.22 $1.16 $1.18 $1.18 32,909
2017-02-16 $1.22 $1.22 $1.16 $1.17 $1.17 13,930
2017-02-15 $1.25 $1.25 $1.20 $1.20 $1.20 11,395
2017-02-14 $1.25 $1.26 $1.10 $1.22 $1.22 71,812
2017-02-13 $1.26 $1.29 $1.21 $1.24 $1.24 33,046
2017-02-10 $1.30 $1.30 $1.21 $1.27 $1.27 30,392
2017-02-09 $1.22 $1.28 $1.18 $1.27 $1.27 82,696
2017-02-08 $1.36 $1.37 $1.16 $1.24 $1.24 111,452
2017-02-07 $1.47 $1.57 $1.27 $1.34 $1.34 364,724
2017-02-06 $1.58 $1.62 $1.47 $1.50 $1.50 57,550
2017-02-03 $1.64 $1.68 $1.52 $1.56 $1.56 130,935
2017-02-02 $1.60 $1.67 $1.55 $1.62 $1.62 39,340
2017-02-01 $1.61 $1.74 $1.58 $1.64 $1.64 207,699
2017-01-31 $1.64 $1.64 $1.56 $1.64 $1.64 37,362
2017-01-30 $1.70 $1.70 $1.60 $1.66 $1.66 14,915
2017-01-27 $1.78 $1.78 $1.63 $1.71 $1.71 26,324
2017-01-26 $1.80 $1.83 $1.67 $1.78 $1.78 87,153
2017-01-25 $1.73 $1.81 $1.60 $1.81 $1.81 106,327
2017-01-24 $1.69 $1.80 $1.63 $1.74 $1.74 93,085
2017-01-23 $1.63 $1.73 $1.50 $1.73 $1.73 213,105
2017-01-20 $1.65 $1.71 $1.60 $1.62 $1.62 82,999
2017-01-19 $1.77 $2.50 $1.56 $1.72 $1.72 892,414
2017-01-18 $1.66 $1.82 $1.43 $1.82 $1.82 354,995
2017-01-17 $1.69 $1.69 $1.60 $1.61 $1.61 13,882
2017-01-13 $1.67 $1.69 $1.61 $1.63 $1.63 13,759
2017-01-12 $1.70 $1.70 $1.60 $1.65 $1.65 27,254
2017-01-11 $1.73 $1.73 $1.61 $1.69 $1.69 45,466
2017-01-10 $1.59 $1.80 $1.59 $1.70 $1.70 54,170
2017-01-09 $1.65 $1.78 $1.59 $1.60 $1.60 71,662
2017-01-06 $1.78 $1.80 $1.55 $1.71 $1.71 31,907
2017-01-05 $1.74 $1.83 $1.73 $1.76 $1.76 78,457
2017-01-04 $1.59 $1.75 $1.55 $1.68 $1.68 205,993
2017-01-03 $1.41 $1.59 $1.41 $1.54 $1.54 124,060
2016-12-30 $1.40 $1.53 $1.39 $1.39 $1.39 90,852
2016-12-29 $1.45 $1.45 $1.37 $1.39 $1.39 60,648
2016-12-28 $1.59 $1.59 $1.34 $1.36 $1.36 101,311
2016-12-27 $1.68 $1.68 $1.50 $1.50 $1.50 25,406
2016-12-23 $1.63 $1.73 $1.55 $1.63 $1.63 19,943
2016-12-22 $1.62 $1.90 $1.60 $1.69 $1.69 224,180
2016-12-21 $1.55 $1.69 $1.52 $1.61 $1.61 117,824
2016-12-20 $1.66 $1.72 $1.44 $1.54 $1.54 140,804
2016-12-19 $1.76 $1.77 $1.66 $1.68 $1.68 11,980
2016-12-16 $1.74 $1.81 $1.74 $1.76 $1.76 24,015
2016-12-15 $1.70 $1.75 $1.66 $1.75 $1.75 42,766
2016-12-14 $1.74 $1.75 $1.69 $1.70 $1.70 15,164
2016-12-13 $1.63 $1.75 $1.63 $1.75 $1.75 49,305
2016-12-12 $1.75 $1.75 $1.60 $1.70 $1.70 23,791
2016-12-09 $1.72 $1.91 $1.65 $1.74 $1.74 90,137
2016-12-08 $1.71 $1.80 $1.56 $1.66 $1.66 138,894
2016-12-07 $1.73 $1.76 $1.67 $1.72 $1.72 31,164
2016-12-06 $1.65 $1.79 $1.65 $1.71 $1.71 35,069
2016-12-05 $1.67 $1.70 $1.66 $1.68 $1.68 17,952
2016-12-02 $1.74 $1.74 $1.60 $1.61 $1.61 8,161
2016-12-01 $1.71 $1.75 $1.66 $1.66 $1.66 16,337
2016-11-30 $1.78 $1.80 $1.70 $1.71 $1.71 10,378
2016-11-29 $1.75 $1.80 $1.71 $1.75 $1.75 27,149
2016-11-28 $1.80 $1.85 $1.79 $1.80 $1.80 20,829
2016-11-25 $1.82 $1.82 $1.70 $1.81 $1.81 12,304
2016-11-23 $1.80 $1.85 $1.73 $1.82 $1.82 14,172
2016-11-22 $1.79 $1.83 $1.76 $1.82 $1.82 16,024
2016-11-21 $1.75 $1.89 $1.75 $1.77 $1.77 45,135
2016-11-18 $1.79 $1.79 $1.62 $1.71 $1.71 21,003
2016-11-17 $1.87 $1.90 $1.76 $1.85 $1.85 31,269
2016-11-16 $1.90 $1.95 $1.84 $1.91 $1.91 30,850
2016-11-15 $1.82 $1.98 $1.82 $1.90 $1.90 35,646
2016-11-14 $1.77 $1.95 $1.74 $1.86 $1.86 34,826
2016-11-11 $1.65 $1.77 $1.60 $1.70 $1.70 13,336
2016-11-10 $1.65 $1.67 $1.52 $1.67 $1.67 16,890
2016-11-09 $1.59 $1.65 $1.53 $1.65 $1.65 11,082
2016-11-08 $1.61 $1.69 $1.48 $1.59 $1.59 73,001
2016-11-07 $1.62 $1.67 $1.61 $1.64 $1.64 4,611
2016-11-04 $1.70 $1.73 $1.63 $1.64 $1.64 12,054
2016-11-03 $1.71 $1.82 $1.71 $1.72 $1.72 34,065
2016-11-02 $1.77 $1.77 $1.69 $1.73 $1.73 18,483
2016-11-01 $1.71 $1.86 $1.66 $1.75 $1.75 29,411
2016-10-31 $1.68 $1.88 $1.68 $1.79 $1.79 103,653
2016-10-28 $1.65 $1.70 $1.59 $1.65 $1.65 53,031
2016-10-27 $1.70 $1.70 $1.56 $1.61 $1.61 45,231
2016-10-26 $1.70 $1.76 $1.68 $1.68 $1.68 43,288
2016-10-25 $1.68 $1.75 $1.68 $1.68 $1.68 43,473
2016-10-24 $1.70 $1.90 $1.58 $1.61 $1.61 99,325
2016-10-21 $1.62 $1.87 $1.60 $1.70 $1.70 142,864
2016-10-20 $1.49 $1.67 $1.47 $1.57 $1.57 90,101
2016-10-19 $1.35 $1.46 $1.35 $1.42 $1.42 58,004
2016-10-18 $1.27 $1.35 $1.27 $1.29 $1.29 29,307
2016-10-17 $1.31 $1.36 $1.21 $1.33 $1.33 168,286
2016-10-14 $1.29 $1.29 $1.26 $1.29 $1.29 9,124
2016-10-13 $1.32 $1.32 $1.20 $1.27 $1.27 15,582
2016-10-12 $1.44 $1.44 $1.26 $1.30 $1.30 63,060
2016-10-11 $1.46 $1.49 $1.43 $1.45 $1.45 23,126
2016-10-10 $1.62 $1.62 $1.36 $1.43 $1.43 44,581
2016-10-07 $1.77 $1.81 $1.43 $1.62 $1.62 117,858
2016-10-06 $1.69 $1.82 $1.66 $1.76 $1.76 332,249
2016-10-05 $1.39 $1.67 $1.31 $1.65 $1.65 338,881
2016-10-04 $1.16 $1.34 $1.16 $1.30 $1.30 95,012
2016-10-03 $1.13 $1.23 $1.09 $1.17 $1.17 74,798
2016-09-30 $1.22 $1.24 $1.06 $1.08 $1.08 182,755
2016-09-29 $1.25 $1.28 $1.15 $1.23 $1.23 7,048
2016-09-28 $1.30 $1.30 $1.18 $1.23 $1.23 15,914
2016-09-27 $1.24 $1.26 $1.22 $1.26 $1.26 14,274
2016-09-26 $1.25 $1.32 $1.23 $1.30 $1.30 3,893
2016-09-23 $1.30 $1.34 $1.24 $1.26 $1.26 16,148
2016-09-22 $1.30 $1.34 $1.30 $1.31 $1.31 9,945
2016-09-21 $1.27 $1.32 $1.19 $1.28 $1.28 42,311
2016-09-20 $1.20 $1.25 $1.18 $1.21 $1.21 10,232
2016-09-19 $1.25 $1.35 $1.17 $1.20 $1.20 25,243
2016-09-16 $1.30 $1.55 $1.25 $1.29 $1.29 287,945
2016-09-15 $1.20 $1.38 $1.13 $1.30 $1.30 105,486
2016-09-14 $1.23 $1.29 $1.17 $1.18 $1.18 47,450
2016-09-13 $1.18 $1.44 $1.01 $1.25 $1.25 192,420
2016-09-12 $1.42 $1.48 $1.13 $1.15 $1.15 98,903
2016-09-09 $1.42 $1.47 $1.31 $1.35 $1.35 47,936
2016-09-08 $1.47 $1.49 $1.40 $1.49 $1.49 49,931
2016-09-07 $1.50 $1.50 $1.40 $1.40 $1.40 50,449
2016-09-06 $1.50 $1.51 $1.45 $1.46 $1.46 64,336
2016-09-02 $1.50 $1.50 $1.43 $1.43 $1.43 42,467
2016-09-01 $1.50 $1.50 $1.39 $1.45 $1.45 38,464
2016-08-31 $1.47 $1.58 $1.47 $1.55 $1.55 12,272
2016-08-30 $1.60 $1.64 $1.50 $1.55 $1.55 31,237
2016-08-29 $1.62 $1.74 $1.62 $1.64 $1.64 8,972
2016-08-26 $1.64 $1.64 $1.55 $1.55 $1.55 7,798
2016-08-25 $1.64 $1.70 $1.63 $1.63 $1.63 18,673
2016-08-24 $1.67 $1.67 $1.59 $1.59 $1.59 6,088
2016-08-23 $1.61 $1.67 $1.56 $1.61 $1.61 16,225
2016-08-22 $1.62 $1.62 $1.55 $1.55 $1.55 33,123
2016-08-19 $1.64 $1.66 $1.55 $1.57 $1.57 12,930
2016-08-18 $1.58 $1.72 $1.58 $1.63 $1.63 27,230
2016-08-17 $1.82 $1.83 $1.61 $1.61 $1.61 127,970
2016-08-16 $1.90 $1.90 $1.64 $1.70 $1.70 158,387
2016-08-15 $1.93 $2.00 $1.85 $1.95 $1.95 51,672
2016-08-12 $1.89 $2.00 $1.78 $1.94 $1.94 69,056
2016-08-11 $1.91 $2.00 $1.87 $1.98 $1.98 61,204
2016-08-10 $1.94 $1.96 $1.91 $1.94 $1.94 14,179
2016-08-09 $1.98 $1.98 $1.86 $1.96 $1.96 18,151
2016-08-08 $2.00 $2.00 $1.90 $1.99 $1.99 66,433
2016-08-05 $1.86 $2.00 $1.79 $2.00 $2.00 111,341
2016-08-04 $1.95 $1.99 $1.95 $1.99 $1.99 439
2016-08-03 $2.00 $2.00 $1.98 $1.98 $1.98 13,135
2016-08-02 $1.98 $2.00 $1.95 $1.97 $1.97 116,367
2016-08-01 $1.88 $1.98 $1.88 $1.92 $1.92 5,669
2016-07-29 $1.85 $1.98 $1.85 $1.91 $1.91 3,099
2016-07-28 $1.82 $1.90 $1.73 $1.87 $1.87 9,100
2016-07-27 $1.95 $2.00 $1.86 $1.89 $1.89 4,922
2016-07-26 $1.82 $1.97 $1.82 $1.95 $1.95 4,177
2016-07-25 $1.83 $1.99 $1.83 $1.98 $1.98 10,071
2016-07-22 $2.14 $2.14 $1.79 $2.00 $2.00 65,098
2016-07-21 $1.98 $2.01 $1.95 $2.00 $2.00 19,903
2016-07-20 $2.00 $2.03 $1.85 $2.00 $2.00 8,681
2016-07-19 $1.98 $2.00 $1.97 $1.99 $1.99 10,465
2016-07-18 $1.99 $2.00 $1.96 $1.96 $1.96 37,612
2016-07-15 $1.91 $2.00 $1.88 $2.00 $2.00 40,346
2016-07-14 $1.96 $2.00 $1.89 $1.91 $1.91 13,619
2016-07-13 $1.71 $2.00 $1.71 $1.99 $1.99 40,052
2016-07-12 $1.98 $2.00 $1.67 $1.70 $1.70 29,612
2016-07-11 $2.00 $2.00 $1.90 $1.90 $1.90 6,763
2016-07-08 $2.00 $2.05 $2.00 $2.00 $2.00 31,458
2016-07-07 $2.13 $2.14 $1.96 $1.98 $1.98 13,101
2016-07-06 $2.24 $2.24 $2.11 $2.18 $2.18 4,791
2016-07-05 $2.25 $2.31 $2.25 $2.31 $2.31 356
2016-07-01 $2.30 $2.30 $2.05 $2.22 $2.22 5,816
2016-06-30 $2.43 $2.43 $2.28 $2.28 $2.28 19,993
2016-06-29 $2.38 $2.45 $2.26 $2.40 $2.40 1,400
2016-06-28 $2.27 $2.45 $2.27 $2.45 $2.45 8,538
2016-06-27 $2.37 $2.41 $2.34 $2.34 $2.34 11,609
2016-06-24 $2.50 $2.55 $2.37 $2.37 $2.37 18,623
2016-06-23 $2.37 $2.60 $2.36 $2.50 $2.50 13,332
2016-06-22 $2.36 $2.49 $2.36 $2.49 $2.49 2,238
2016-06-21 $2.41 $2.50 $2.36 $2.49 $2.49 1,566
2016-06-20 $2.37 $2.50 $2.37 $2.40 $2.40 2,275
2016-06-17 $2.50 $2.50 $2.37 $2.37 $2.37 17,707
2016-06-16 $2.33 $2.50 $2.27 $2.49 $2.49 3,717
2016-06-15 $2.40 $2.40 $2.32 $2.36 $2.36 3,420
2016-06-14 $2.46 $2.50 $2.35 $2.36 $2.36 2,729
2016-06-13 $2.43 $2.49 $2.42 $2.49 $2.49 3,228
2016-06-10 $2.49 $2.50 $2.44 $2.49 $2.49 3,545
2016-06-09 $2.43 $2.49 $2.42 $2.49 $2.49 2,767
2016-06-08 $2.42 $2.47 $2.42 $2.44 $2.44 1,182
2016-06-07 $2.43 $2.58 $2.42 $2.51 $2.51 2,301
2016-06-06 $2.54 $2.59 $2.41 $2.59 $2.59 4,189
2016-06-03 $2.48 $2.61 $2.41 $2.61 $2.61 1,530
2016-06-02 $2.56 $2.74 $2.50 $2.67 $2.67 15,512
2016-06-01 $2.57 $2.71 $2.56 $2.58 $2.58 4,671
2016-05-31 $2.54 $2.62 $2.37 $2.62 $2.62 8,325
2016-05-27 $2.37 $2.38 $2.37 $2.38 $2.38 698
2016-05-26 $2.65 $2.70 $2.46 $2.46 $2.46 4,995
2016-05-25 $2.52 $2.64 $2.44 $2.61 $2.61 6,074
2016-05-24 $2.47 $2.69 $2.44 $2.54 $2.54 7,733
2016-05-23 $2.60 $2.60 $2.46 $2.48 $2.48 5,461
2016-05-20 $2.59 $2.63 $2.55 $2.56 $2.56 5,766
2016-05-19 $2.52 $2.56 $2.52 $2.54 $2.54 1,874
2016-05-18 $2.66 $2.68 $2.51 $2.56 $2.56 9,285
2016-05-17 $2.51 $2.82 $2.51 $2.52 $2.52 5,376
2016-05-16 $2.58 $2.75 $2.51 $2.57 $2.57 31,159
2016-05-13 $2.78 $2.78 $2.58 $2.58 $2.58 3,771
2016-05-12 $2.51 $2.76 $2.51 $2.65 $2.65 10,940
2016-05-11 $2.21 $2.58 $2.21 $2.43 $2.43 20,246
2016-05-10 $2.45 $2.66 $2.23 $2.26 $2.26 13,830
2016-05-09 $2.77 $2.88 $2.38 $2.38 $2.38 12,322
2016-05-06 $2.80 $2.94 $2.80 $2.89 $2.89 16,733
2016-05-05 $2.66 $2.84 $2.62 $2.74 $2.74 21,602
2016-05-04 $2.63 $2.81 $2.31 $2.81 $2.81 28,388
2016-05-03 $2.63 $2.79 $2.63 $2.79 $2.79 6,250
2016-05-02 $2.79 $2.79 $2.64 $2.75 $2.75 1,474
2016-04-29 $2.72 $2.77 $2.70 $2.77 $2.77 10,416
2016-04-28 $2.75 $2.86 $2.60 $2.84 $2.84 20,702
2016-04-27 $2.70 $2.86 $2.70 $2.75 $2.75 13,857
2016-04-26 $2.67 $2.71 $2.58 $2.71 $2.71 5,176
2016-04-25 $2.83 $2.85 $2.63 $2.83 $2.83 3,377
2016-04-22 $2.85 $2.89 $2.75 $2.85 $2.85 10,928
2016-04-21 $2.73 $2.85 $2.62 $2.84 $2.84 25,427
2016-04-20 $2.50 $2.60 $2.50 $2.58 $2.58 10,104
2016-04-19 $2.38 $2.50 $2.22 $2.47 $2.47 7,925
2016-04-18 $2.31 $2.53 $2.30 $2.31 $2.31 6,143
2016-04-15 $2.19 $2.45 $2.19 $2.33 $2.33 6,646
2016-04-14 $2.42 $2.45 $2.29 $2.41 $2.41 4,433
2016-04-13 $2.13 $2.40 $2.12 $2.24 $2.24 35,107
2016-04-12 $2.00 $2.20 $2.00 $2.13 $2.13 21,989
2016-04-11 $1.87 $2.00 $1.87 $1.95 $1.95 9,658
2016-04-08 $1.82 $1.93 $1.81 $1.92 $1.92 5,866
2016-04-07 $1.84 $1.84 $1.70 $1.80 $1.80 8,669
2016-04-06 $1.87 $1.93 $1.75 $1.75 $1.75 11,973
2016-04-05 $1.94 $1.96 $1.86 $1.87 $1.87 2,979
2016-04-04 $2.05 $2.10 $2.01 $2.05 $2.05 10,165
2016-04-01 $2.02 $2.10 $1.98 $2.05 $2.05 6,665
2016-03-31 $1.97 $2.22 $1.89 $2.04 $2.04 46,864
2016-03-30 $1.97 $2.00 $1.69 $1.87 $1.87 33,537
2016-03-29 $2.00 $2.04 $1.96 $1.97 $1.97 4,160
2016-03-28 $2.03 $2.13 $2.01 $2.03 $2.03 6,407
2016-03-24 $2.20 $2.20 $1.75 $2.13 $2.13 38,352
2016-03-23 $2.12 $2.19 $2.12 $2.16 $2.16 16,389
2016-03-22 $2.13 $2.16 $2.02 $2.10 $2.10 3,730
2016-03-21 $2.13 $2.21 $1.93 $2.07 $2.07 31,306
2016-03-18 $2.01 $2.39 $2.01 $2.12 $2.12 46,702
2016-03-17 $1.80 $2.08 $1.80 $1.97 $1.97 17,087
2016-03-16 $1.87 $1.89 $1.75 $1.79 $1.79 8,578
2016-03-15 $1.80 $1.89 $1.70 $1.70 $1.70 20,003
2016-03-14 $1.76 $1.86 $1.70 $1.77 $1.77 7,249
2016-03-11 $1.70 $1.81 $1.70 $1.76 $1.76 30,072
2016-03-10 $1.75 $1.86 $1.59 $1.63 $1.63 61,704
2016-03-09 $1.79 $1.79 $1.62 $1.62 $1.62 38,157
2016-03-08 $1.70 $1.80 $1.66 $1.66 $1.66 25,014
2016-03-07 $1.64 $1.77 $1.64 $1.68 $1.68 4,665
2016-03-04 $1.75 $1.78 $1.69 $1.71 $1.71 3,999
2016-03-03 $1.85 $1.90 $1.60 $1.60 $1.60 4,855
2016-03-02 $1.84 $1.84 $1.84 $1.84 $1.84 1,288
2016-03-01 $1.85 $1.90 $1.80 $1.80 $1.80 9,453
2016-02-29 $1.80 $1.91 $1.80 $1.81 $1.81 712
2016-02-26 $1.93 $1.93 $1.62 $1.79 $1.79 5,324
2016-02-25 $1.87 $1.89 $1.60 $1.60 $1.60 8,439
2016-02-24 $1.61 $1.78 $1.57 $1.58 $1.58 2,253
2016-02-23 $1.90 $1.90 $1.55 $1.65 $1.65 22,345
2016-02-22 $1.80 $1.87 $1.80 $1.83 $1.83 2,741
2016-02-19 $1.71 $1.88 $1.71 $1.78 $1.78 1,790
2016-02-18 $1.80 $1.85 $1.71 $1.74 $1.74 17,608
2016-02-17 $1.71 $1.86 $1.71 $1.84 $1.84 4,654
2016-02-16 $1.70 $1.72 $1.70 $1.70 $1.70 5,698
2016-02-12 $1.58 $1.71 $1.58 $1.70 $1.70 3,976
2016-02-11 $1.72 $1.72 $1.52 $1.57 $1.57 19,216
2016-02-10 $1.71 $1.76 $1.71 $1.75 $1.75 4,018
2016-02-09 $1.75 $1.77 $1.51 $1.75 $1.75 11,058
2016-02-08 $1.93 $1.93 $1.75 $1.88 $1.88 17,588
2016-02-05 $1.95 $2.13 $1.95 $1.95 $1.95 17,079
2016-02-04 $2.04 $2.04 $2.01 $2.01 $2.01 5,634
2016-02-03 $2.15 $2.15 $1.96 $2.09 $2.09 38,671
2016-02-02 $2.11 $2.22 $2.00 $2.03 $2.03 26,581
2016-02-01 $2.15 $2.44 $2.02 $2.09 $2.09 38,342
2016-01-29 $2.30 $2.38 $2.03 $2.19 $2.19 25,202
2016-01-28 $2.05 $2.30 $2.01 $2.24 $2.24 19,960
2016-01-27 $2.15 $2.17 $1.98 $2.00 $2.00 12,054
2016-01-26 $2.19 $2.40 $1.92 $2.01 $2.01 33,765
2016-01-25 $2.27 $2.66 $2.27 $2.31 $2.31 15,656
2016-01-22 $2.20 $2.60 $2.20 $2.38 $2.38 22,784
2016-01-21 $2.08 $2.35 $2.05 $2.14 $2.14 16,300
2016-01-20 $2.48 $2.48 $2.00 $2.16 $2.16 33,270
2016-01-19 $2.31 $2.34 $2.07 $2.10 $2.10 22,716
2016-01-15 $2.20 $2.44 $2.19 $2.28 $2.28 17,386
2016-01-14 $2.16 $2.48 $2.06 $2.39 $2.39 13,167
2016-01-13 $2.27 $2.27 $2.15 $2.15 $2.15 2,097
2016-01-12 $2.10 $2.34 $2.04 $2.14 $2.14 20,013
2016-01-11 $2.27 $2.32 $2.09 $2.15 $2.15 13,581
2016-01-08 $2.42 $2.42 $2.25 $2.35 $2.35 5,098
2016-01-07 $2.49 $2.49 $2.25 $2.25 $2.25 10,552
2016-01-06 $2.64 $2.64 $2.36 $2.37 $2.37 18,468
2016-01-05 $2.61 $2.83 $2.51 $2.66 $2.66 21,240
2016-01-04 $2.79 $2.79 $2.33 $2.60 $2.60 33,090
2015-12-31 $1.97 $3.00 $1.96 $2.90 $2.90 80,993
2015-12-30 $2.15 $2.15 $1.87 $1.90 $1.90 84,774
2015-12-29 $2.22 $2.24 $2.10 $2.21 $2.21 37,263
2015-12-28 $2.20 $2.25 $2.10 $2.20 $2.20 36,155
2015-12-24 $2.25 $2.27 $2.19 $2.19 $2.19 2,090
2015-12-23 $2.15 $2.47 $2.15 $2.35 $2.35 56,581
2015-12-22 $2.17 $2.31 $2.14 $2.20 $2.20 17,843
2015-12-21 $2.37 $2.37 $2.18 $2.19 $2.19 26,599
2015-12-18 $2.26 $2.45 $2.17 $2.17 $2.17 60,808
2015-12-17 $2.27 $2.65 $2.26 $2.26 $2.26 17,010
2015-12-16 $2.30 $2.61 $2.25 $2.27 $2.27 17,287
2015-12-15 $2.63 $2.69 $2.25 $2.34 $2.34 28,113
2015-12-14 $2.61 $2.77 $2.61 $2.68 $2.68 15,477
2015-12-11 $2.89 $3.00 $2.53 $2.62 $2.62 20,401
2015-12-10 $2.79 $2.90 $2.55 $2.59 $2.59 27,400
2015-12-09 $2.64 $2.90 $2.64 $2.75 $2.75 14,411
2015-12-08 $2.93 $2.96 $2.40 $2.57 $2.57 41,790
2015-12-07 $2.72 $3.05 $2.72 $2.93 $2.93 20,861
2015-12-04 $2.82 $2.99 $2.82 $2.97 $2.97 40,204
2015-12-03 $2.96 $2.96 $2.80 $2.90 $2.90 13,366
2015-12-02 $2.77 $2.90 $2.73 $2.84 $2.84 22,511
2015-12-01 $2.81 $3.00 $2.65 $2.78 $2.78 26,912
2015-11-30 $2.55 $2.98 $2.42 $2.98 $2.98 37,298
2015-11-27 $2.48 $2.56 $2.48 $2.56 $2.56 2,434
2015-11-25 $2.36 $2.49 $2.15 $2.49 $2.49 37,539
2015-11-24 $2.27 $2.37 $2.27 $2.36 $2.36 907
2015-11-23 $2.26 $2.38 $2.26 $2.31 $2.31 8,058
2015-11-20 $2.20 $2.34 $2.20 $2.24 $2.24 9,415
2015-11-19 $2.31 $2.38 $2.22 $2.22 $2.22 14,429
2015-11-18 $2.16 $2.31 $2.16 $2.31 $2.31 4,966
2015-11-17 $2.26 $2.26 $2.17 $2.19 $2.19 6,854
2015-11-16 $2.27 $2.27 $2.21 $2.21 $2.21 13,644
2015-11-13 $2.19 $2.28 $2.17 $2.28 $2.28 22,703
2015-11-12 $2.10 $2.24 $2.00 $2.19 $2.19 12,062
2015-11-11 $2.05 $2.20 $1.80 $2.11 $2.11 43,555
2015-11-10 $2.42 $2.45 $2.02 $2.02 $2.02 59,213
2015-11-09 $2.59 $2.66 $2.50 $2.51 $2.51 22,288
2015-11-06 $2.46 $2.66 $2.46 $2.62 $2.62 36,337
2015-11-05 $2.56 $2.60 $2.39 $2.45 $2.45 16,960
2015-11-04 $2.58 $2.64 $2.35 $2.56 $2.56 47,175
2015-11-03 $2.46 $2.64 $2.46 $2.50 $2.50 22,567
2015-11-02 $2.46 $2.59 $2.46 $2.59 $2.59 9,691
2015-10-30 $2.58 $2.61 $2.46 $2.46 $2.46 14,580
2015-10-29 $2.60 $2.73 $2.60 $2.60 $2.60 19,160
2015-10-28 $2.74 $2.74 $2.51 $2.60 $2.60 7,747
2015-10-27 $2.52 $2.65 $2.47 $2.65 $2.65 14,829
2015-10-26 $2.57 $2.71 $2.39 $2.53 $2.53 60,585
2015-10-23 $2.58 $2.74 $2.32 $2.63 $2.63 41,409
2015-10-22 $2.23 $2.39 $2.23 $2.26 $2.26 21,175
2015-10-21 $2.21 $2.25 $2.15 $2.19 $2.19 23,485
2015-10-20 $2.50 $2.54 $2.22 $2.23 $2.23 15,735
2015-10-19 $2.64 $2.64 $2.50 $2.50 $2.50 10,156
2015-10-16 $2.73 $2.75 $2.58 $2.65 $2.65 18,268
2015-10-15 $2.72 $2.75 $2.58 $2.75 $2.75 18,315
2015-10-14 $2.59 $2.67 $2.50 $2.58 $2.58 5,886
2015-10-13 $2.63 $2.68 $2.52 $2.55 $2.55 3,075
2015-10-12 $2.69 $2.70 $2.60 $2.64 $2.64 10,890
2015-10-09 $2.60 $2.75 $2.60 $2.69 $2.69 17,152
2015-10-08 $2.65 $2.69 $2.53 $2.54 $2.54 3,336
2015-10-07 $2.62 $2.69 $2.51 $2.51 $2.51 12,289
2015-10-06 $2.57 $2.71 $2.50 $2.55 $2.55 12,325
2015-10-05 $2.56 $2.75 $2.50 $2.50 $2.50 14,894
2015-10-02 $2.57 $2.62 $2.50 $2.58 $2.58 13,692
2015-10-01 $2.75 $2.75 $2.50 $2.50 $2.50 12,923
2015-09-30 $2.73 $2.76 $2.70 $2.75 $2.75 11,108
2015-09-29 $2.81 $2.81 $2.67 $2.70 $2.70 15,728
2015-09-28 $2.96 $2.96 $2.73 $2.73 $2.73 18,426
2015-09-25 $3.14 $3.14 $2.98 $2.99 $2.99 27,119
2015-09-24 $3.16 $3.16 $3.02 $3.03 $3.03 8,536
2015-09-23 $3.35 $3.42 $3.16 $3.17 $3.17 13,713
2015-09-22 $3.64 $3.64 $3.37 $3.42 $3.42 20,790
2015-09-21 $3.71 $3.71 $3.52 $3.68 $3.68 12,992
2015-09-18 $3.72 $3.85 $3.52 $3.63 $3.63 22,734
2015-09-17 $3.65 $3.79 $3.43 $3.72 $3.72 28,689
2015-09-16 $3.41 $3.70 $3.32 $3.70 $3.70 20,010
2015-09-15 $3.30 $3.43 $3.30 $3.42 $3.42 12,086
2015-09-14 $3.18 $3.66 $3.11 $3.41 $3.41 36,387
2015-09-11 $3.01 $3.14 $3.00 $3.11 $3.11 3,452
2015-09-10 $3.04 $3.09 $3.00 $3.09 $3.09 13,159
2015-09-09 $3.05 $3.06 $3.00 $3.05 $3.05 7,799
2015-09-08 $3.02 $3.10 $2.87 $3.05 $3.05 17,974
2015-09-04 $2.94 $3.05 $2.90 $3.02 $3.02 41,019
2015-09-03 $2.65 $3.05 $2.61 $3.03 $3.03 39,471
2015-09-02 $2.80 $2.81 $2.64 $2.65 $2.65 29,267

Aemetis Inc (AMTX) News Headlines

Recent Aemetis Inc (AMTX) News
Similar Companies to Aemetis Inc (AMTX) in the Oil & Gas Refining & Marketing Industry
Stock Name Stock Ticker Industry Sector Employees
Marathon Petroleum Corp MPC Oil & Gas Refining & Marketing Energy 28,000
Phillips 66 PSX Oil & Gas Refining & Marketing Energy 14,000
Valero Energy Corp VLO Oil & Gas Refining & Marketing Energy 10,000
Valvoline Inc VVV Oil & Gas Refining & Marketing Energy 8,000
Ultrapar Participacoes S.A. UGP Oil & Gas Refining & Marketing Energy 7,700
World Fuel Services Corp INT Oil & Gas Refining & Marketing Energy 7,000
CVR Energy Inc CVI Oil & Gas Refining & Marketing Energy 4,200
HollyFrontier Corp HFC Oil & Gas Refining & Marketing Energy 3,100
PBF Energy Inc - Class A PBF Oil & Gas Refining & Marketing Energy 3,000
Sunoco LP SUN Oil & Gas Refining & Marketing Energy 2,550
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.