Aspen Group Inc (ASPU) Exchange: NASDAQ

Data as of May 1, 2024

$0.26 ($0.00) 0.89%

Aspen Group Inc - Daily Information
Click for more stock information on Aspen Group Inc.
Daily Information Data
Date May 1, 2024
Open $0.23
Previous Close $0.26
High $0.26
Low $0.20
Adjusted Open $0.23
Previous Adjusted Close $0.26
Adjusted High $0.26
Adjusted Low $0.20

About Aspen Group Inc (ASPU)

Aspen Group, Inc., an online higher education company, provides online post-secondary education services for working adults. Founded in 1987 and based in Phoenix, Arizona, the company has consistently grown from the early days of offering just four courses to the present day providing over 20 different undergraduate and graduate degree programs. Currently, Aspen Group operates two schools, Aspen University and United States University, along with a corporate learning management system and other course selection services. The company’s primary focus is providing quality, affordable education to its students. Aspen Group works with university partners, faculty, and employers to provide students with educational options that best fit their needs and help them reach their career goals. Aspen Group has created a powerful education platform that utilizes modern technology and educational methods to deliver highly effective, quality instruction. The company has invested heavily in creating a comprehensive, integrated technology suite that supports its academic programs. Aspen Group understands the importance of providing a superior student experience, and its platform offers an intuitive, user-friendly interface that allows students to quickly and easily access the educational materials they need. Aspen Group is committed to staying at the forefront of online higher education, and has invested significant resources in research and development of educational technologies. The company also maintains a staff of dedicated instructors and administrators who are committed to providing students with quality educational experiences.

Historical Stock Data for Aspen Group Inc (ASPU)

Date Open High Low Close Adj.Close Volume
2024-05-01 $0.23 $0.26 $0.20 $0.26 $0.26 56,055
2024-04-30 $0.23 $0.26 $0.23 $0.26 $0.26 51,924
2024-04-29 $0.23 $0.27 $0.23 $0.27 $0.27 34,475
2024-04-26 $0.27 $0.27 $0.23 $0.23 $0.23 3,096
2024-04-25 $0.26 $0.27 $0.23 $0.27 $0.27 8,702
2024-04-24 $0.23 $0.27 $0.23 $0.27 $0.27 16,596
2024-04-23 $0.24 $0.27 $0.23 $0.26 $0.26 4,550
2024-04-22 $0.24 $0.24 $0.24 $0.24 $0.24 604
2024-04-19 $0.22 $0.27 $0.22 $0.27 $0.27 13,971
2024-04-18 $0.22 $0.26 $0.20 $0.21 $0.21 41,319
2024-04-17 $0.23 $0.25 $0.23 $0.25 $0.25 7,816
2024-04-16 $0.27 $0.27 $0.26 $0.26 $0.26 15,423
2024-04-15 $0.26 $0.27 $0.26 $0.27 $0.27 21,814
2024-04-12 $0.27 $0.27 $0.26 $0.27 $0.27 47,238
2024-04-11 $0.28 $0.28 $0.27 $0.27 $0.27 6,400
2024-04-10 $0.27 $0.28 $0.27 $0.28 $0.28 4,486
2024-04-09 $0.27 $0.28 $0.27 $0.28 $0.28 6,026
2024-04-08 $0.27 $0.28 $0.26 $0.27 $0.27 10,105
2024-04-05 $0.28 $0.28 $0.26 $0.28 $0.28 62,177
2024-04-04 $0.26 $0.28 $0.26 $0.28 $0.28 62,177
2024-04-03 $0.28 $0.28 $0.27 $0.28 $0.28 61,044
2024-04-02 $0.28 $0.28 $0.26 $0.28 $0.28 42,451
2024-04-01 $0.26 $0.28 $0.25 $0.28 $0.28 42,451
2024-03-28 $0.24 $0.26 $0.24 $0.26 $0.26 12,576
2024-03-27 $0.26 $0.26 $0.24 $0.24 $0.24 6,128
2024-03-26 $0.26 $0.26 $0.24 $0.24 $0.24 18,302
2024-03-25 $0.26 $0.26 $0.26 $0.26 $0.26 17,465
2024-03-22 $0.25 $0.26 $0.25 $0.26 $0.26 42,684
2024-03-21 $0.22 $0.25 $0.22 $0.25 $0.25 143,942
2024-03-20 $0.23 $0.23 $0.22 $0.23 $0.23 11,363
2024-03-19 $0.22 $0.22 $0.21 $0.22 $0.22 23,701
2024-03-18 $0.22 $0.22 $0.21 $0.22 $0.22 20,238
2024-03-15 $0.21 $0.22 $0.21 $0.22 $0.22 10,790
2024-03-14 $0.21 $0.22 $0.21 $0.22 $0.22 23,640
2024-03-13 $0.22 $0.22 $0.22 $0.22 $0.22 9,272
2024-03-12 $0.21 $0.22 $0.20 $0.22 $0.22 15,295
2024-03-11 $0.19 $0.22 $0.19 $0.22 $0.22 15,295
2024-03-08 $0.21 $0.23 $0.21 $0.21 $0.21 22,532
2024-03-07 $0.21 $0.22 $0.20 $0.20 $0.20 36,023
2024-03-06 $0.20 $0.23 $0.20 $0.21 $0.21 29,441
2024-03-05 $0.20 $0.20 $0.19 $0.20 $0.20 10,105
2024-03-04 $0.20 $0.21 $0.19 $0.21 $0.21 54,798
2024-03-01 $0.20 $0.20 $0.20 $0.20 $0.20 4,052
2024-02-29 $0.21 $0.21 $0.20 $0.20 $0.20 18,085
2024-02-28 $0.21 $0.21 $0.20 $0.21 $0.21 10,484
2024-02-27 $0.21 $0.21 $0.21 $0.21 $0.21 26,712
2024-02-26 $0.21 $0.21 $0.21 $0.21 $0.21 2,377
2024-02-23 $0.22 $0.22 $0.20 $0.21 $0.21 32,200
2024-02-22 $0.23 $0.25 $0.19 $0.22 $0.22 180,504
2024-02-21 $0.21 $0.26 $0.19 $0.26 $0.26 150,011
2024-02-20 $0.17 $0.22 $0.17 $0.22 $0.22 73,514
2024-02-16 $0.17 $0.18 $0.17 $0.17 $0.17 5,806
2024-02-15 $0.17 $0.17 $0.17 $0.17 $0.17 5,429
2024-02-14 $0.18 $0.18 $0.18 $0.18 $0.18 41,963
2024-02-13 $0.18 $0.18 $0.17 $0.18 $0.18 7,731
2024-02-12 $0.18 $0.18 $0.18 $0.18 $0.18 13,357
2024-02-09 $0.17 $0.18 $0.17 $0.18 $0.18 6,022
2024-02-08 $0.17 $0.18 $0.17 $0.18 $0.18 15,454
2024-02-07 $0.18 $0.18 $0.17 $0.17 $0.17 16,884
2024-02-06 $0.18 $0.18 $0.18 $0.18 $0.18 659
2024-02-05 $0.18 $0.18 $0.17 $0.18 $0.18 6,568
2024-02-02 $0.18 $0.18 $0.16 $0.18 $0.18 29,371
2024-02-01 $0.18 $0.19 $0.16 $0.18 $0.18 10,055
2024-01-31 $0.15 $0.18 $0.15 $0.18 $0.18 20,417
2024-01-30 $0.18 $0.18 $0.16 $0.18 $0.18 15,620
2024-01-29 $0.18 $0.18 $0.18 $0.18 $0.18 52,166
2024-01-26 $0.19 $0.19 $0.17 $0.19 $0.19 71,994
2024-01-25 $0.19 $0.19 $0.17 $0.19 $0.19 80,558
2024-01-24 $0.17 $0.19 $0.17 $0.19 $0.19 57,889
2024-01-23 $0.19 $0.19 $0.17 $0.18 $0.18 99,809
2024-01-22 $0.18 $0.19 $0.18 $0.18 $0.18 116,531
2024-01-19 $0.17 $0.18 $0.17 $0.18 $0.18 31,603
2024-01-18 $0.17 $0.17 $0.17 $0.17 $0.17 1,524
2024-01-17 $0.15 $0.16 $0.15 $0.16 $0.16 4,298
2024-01-16 $0.15 $0.18 $0.15 $0.18 $0.18 8,112
2024-01-12 $0.18 $0.18 $0.15 $0.18 $0.18 2,811
2024-01-11 $0.16 $0.18 $0.15 $0.18 $0.18 1,394
2024-01-10 $0.18 $0.18 $0.15 $0.18 $0.18 14,847
2024-01-09 $0.18 $0.18 $0.17 $0.18 $0.18 36,427
2024-01-08 $0.17 $0.18 $0.17 $0.18 $0.18 4,198
2024-01-05 $0.18 $0.18 $0.17 $0.17 $0.17 21,332
2024-01-04 $0.18 $0.18 $0.17 $0.17 $0.17 2,066
2024-01-03 $0.16 $0.16 $0.16 $0.16 $0.16 172
2024-01-02 $0.18 $0.18 $0.17 $0.17 $0.17 37,312
2023-12-29 $0.17 $0.18 $0.17 $0.17 $0.17 25,923
2023-12-28 $0.17 $0.21 $0.16 $0.18 $0.18 12,301
2023-12-27 $0.16 $0.17 $0.16 $0.16 $0.16 7,102
2023-12-26 $0.15 $0.17 $0.15 $0.16 $0.16 7,102
2023-12-22 $0.17 $0.18 $0.15 $0.15 $0.15 71,560
2023-12-21 $0.17 $0.17 $0.17 $0.17 $0.17 27,523
2023-12-20 $0.18 $0.18 $0.17 $0.17 $0.17 19,443
2023-12-19 $0.16 $0.18 $0.16 $0.17 $0.17 19,461
2023-12-18 $0.16 $0.18 $0.16 $0.16 $0.16 42,526
2023-12-15 $0.17 $0.18 $0.15 $0.15 $0.15 8,026
2023-12-14 $0.17 $0.18 $0.17 $0.18 $0.18 40,899
2023-12-13 $0.18 $0.18 $0.16 $0.17 $0.17 43,960
2023-12-12 $0.16 $0.18 $0.16 $0.18 $0.18 29,524
2023-12-11 $0.17 $0.18 $0.14 $0.18 $0.18 46,991
2023-12-08 $0.16 $0.18 $0.16 $0.17 $0.17 20,220
2023-12-07 $0.15 $0.18 $0.15 $0.16 $0.16 40,866
2023-12-06 $0.17 $0.17 $0.14 $0.16 $0.16 40,866
2023-12-05 $0.17 $0.17 $0.17 $0.17 $0.17 3,196
2023-12-04 $0.17 $0.17 $0.17 $0.17 $0.17 2,162
2023-12-01 $0.17 $0.19 $0.17 $0.18 $0.18 4,735
2023-11-30 $0.18 $0.18 $0.17 $0.17 $0.17 6,966
2023-11-29 $0.18 $0.18 $0.17 $0.17 $0.17 34,969
2023-11-28 $0.16 $0.19 $0.16 $0.18 $0.18 78,753
2023-11-27 $0.16 $0.16 $0.15 $0.16 $0.16 16,695
2023-11-24 $0.16 $0.16 $0.16 $0.16 $0.16 1,500
2023-11-22 $0.16 $0.16 $0.16 $0.16 $0.16 21,260
2023-11-21 $0.16 $0.16 $0.16 $0.16 $0.16 19,433
2023-11-20 $0.16 $0.17 $0.16 $0.16 $0.16 4,683
2023-11-17 $0.16 $0.17 $0.16 $0.16 $0.16 13,640
2023-11-16 $0.17 $0.17 $0.16 $0.17 $0.17 1,819
2023-11-15 $0.15 $0.18 $0.15 $0.16 $0.16 8,026
2023-11-14 $0.16 $0.18 $0.15 $0.15 $0.15 5,347
2023-11-13 $0.15 $0.18 $0.15 $0.18 $0.18 40,079
2023-11-10 $0.17 $0.17 $0.17 $0.17 $0.17 6
2023-11-09 $0.17 $0.19 $0.17 $0.17 $0.17 113,776
2023-11-08 $0.16 $0.17 $0.15 $0.16 $0.16 20,445
2023-11-07 $0.14 $0.17 $0.14 $0.17 $0.17 3,233
2023-11-06 $0.15 $0.15 $0.14 $0.14 $0.14 8,726
2023-11-03 $0.16 $0.16 $0.15 $0.15 $0.15 20,704
2023-11-02 $0.15 $0.16 $0.15 $0.16 $0.16 40,623
2023-11-01 $0.14 $0.15 $0.14 $0.14 $0.14 5,644
2023-10-31 $0.15 $0.15 $0.13 $0.14 $0.14 94,277
2023-10-30 $0.14 $0.14 $0.14 $0.14 $0.14 147
2023-10-27 $0.15 $0.17 $0.14 $0.14 $0.14 57,068
2023-10-26 $0.15 $0.15 $0.15 $0.15 $0.15 11,873
2023-10-25 $0.14 $0.16 $0.14 $0.14 $0.14 16,082
2023-10-24 $0.15 $0.15 $0.14 $0.14 $0.14 15,984
2023-10-23 $0.15 $0.16 $0.15 $0.16 $0.16 43,006
2023-10-20 $0.16 $0.16 $0.15 $0.15 $0.15 13,301
2023-10-19 $0.18 $0.18 $0.16 $0.16 $0.16 24,778
2023-10-18 $0.16 $0.16 $0.16 $0.16 $0.16 656
2023-10-17 $0.18 $0.18 $0.18 $0.18 $0.18 14
2023-10-16 $0.18 $0.18 $0.18 $0.18 $0.18 20,400
2023-10-13 $0.17 $0.17 $0.17 $0.17 $0.17 201
2023-10-12 $0.17 $0.19 $0.17 $0.18 $0.18 37,627
2023-10-11 $0.19 $0.19 $0.17 $0.19 $0.19 8,539
2023-10-10 $0.16 $0.18 $0.16 $0.17 $0.17 14,685
2023-10-09 $0.18 $0.19 $0.17 $0.19 $0.19 60,548
2023-10-06 $0.18 $0.19 $0.13 $0.19 $0.19 40,666
2023-10-05 $0.16 $0.18 $0.14 $0.16 $0.16 79,837
2023-10-04 $0.17 $0.17 $0.15 $0.15 $0.15 32,508
2023-10-03 $0.18 $0.18 $0.16 $0.16 $0.16 32,093
2023-10-02 $0.16 $0.18 $0.16 $0.18 $0.18 8,063
2023-09-29 $0.18 $0.18 $0.16 $0.18 $0.18 39,842
2023-09-28 $0.18 $0.18 $0.16 $0.18 $0.18 26,586
2023-09-27 $0.18 $0.18 $0.16 $0.16 $0.16 1,155
2023-09-26 $0.17 $0.18 $0.17 $0.17 $0.17 74,535
2023-09-25 $0.17 $0.18 $0.17 $0.18 $0.18 49,143
2023-09-22 $0.16 $0.16 $0.16 $0.16 $0.16 2,995
2023-09-21 $0.15 $0.18 $0.15 $0.16 $0.16 36,968
2023-09-20 $0.15 $0.18 $0.14 $0.14 $0.14 106,472
2023-09-19 $0.14 $0.16 $0.14 $0.16 $0.16 45,236
2023-09-18 $0.13 $0.14 $0.13 $0.13 $0.13 59,696
2023-09-15 $0.12 $0.13 $0.12 $0.13 $0.13 300
2023-09-14 $0.12 $0.14 $0.12 $0.13 $0.13 23,005
2023-09-13 $0.11 $0.14 $0.11 $0.12 $0.12 36,600
2023-09-12 $0.11 $0.11 $0.10 $0.11 $0.11 48,840
2023-09-11 $0.11 $0.11 $0.10 $0.11 $0.11 54,808
2023-09-08 $0.11 $0.11 $0.11 $0.11 $0.11 95,099
2023-09-07 $0.13 $0.13 $0.11 $0.11 $0.11 84,495
2023-09-06 $0.13 $0.13 $0.13 $0.13 $0.13 29
2023-09-05 $0.13 $0.16 $0.13 $0.13 $0.13 16,292
2023-09-01 $0.13 $0.13 $0.12 $0.12 $0.12 2,043
2023-08-31 $0.14 $0.16 $0.12 $0.13 $0.13 127,297
2023-08-30 $0.13 $0.14 $0.13 $0.13 $0.13 21,071
2023-08-29 $0.12 $0.13 $0.12 $0.13 $0.13 20,210
2023-08-28 $0.12 $0.14 $0.12 $0.14 $0.14 25,786
2023-08-25 $0.12 $0.13 $0.12 $0.12 $0.12 16,792
2023-08-24 $0.14 $0.14 $0.12 $0.13 $0.13 12,718
2023-08-23 $0.13 $0.14 $0.12 $0.14 $0.14 29,318
2023-08-22 $0.13 $0.13 $0.12 $0.13 $0.13 62,620
2023-08-21 $0.14 $0.15 $0.13 $0.13 $0.13 23,673
2023-08-18 $0.15 $0.15 $0.14 $0.14 $0.14 3,851
2023-08-17 $0.15 $0.15 $0.15 $0.15 $0.15 4,587
2023-08-16 $0.15 $0.15 $0.15 $0.15 $0.15 3,497
2023-08-15 $0.16 $0.16 $0.15 $0.15 $0.15 26,602
2023-08-14 $0.15 $0.15 $0.15 $0.15 $0.15 335
2023-08-11 $0.16 $0.16 $0.15 $0.16 $0.16 11,087
2023-08-10 $0.16 $0.16 $0.15 $0.16 $0.16 9,039
2023-08-09 $0.16 $0.16 $0.15 $0.16 $0.16 6,504
2023-08-08 $0.15 $0.15 $0.15 $0.15 $0.15 3,000
2023-08-07 $0.18 $0.18 $0.16 $0.18 $0.18 47,464
2023-08-04 $0.17 $0.18 $0.17 $0.17 $0.17 22,502
2023-08-03 $0.18 $0.18 $0.17 $0.17 $0.17 5,713
2023-08-02 $0.16 $0.18 $0.16 $0.18 $0.18 26,885
2023-08-01 $0.16 $0.18 $0.16 $0.16 $0.16 20,399
2023-07-31 $0.16 $0.18 $0.16 $0.17 $0.17 21,014
2023-07-28 $0.19 $0.19 $0.17 $0.17 $0.17 75,201
2023-07-27 $0.17 $0.19 $0.17 $0.19 $0.19 27,171
2023-07-26 $0.17 $0.17 $0.17 $0.17 $0.17 3,175
2023-07-25 $0.17 $0.17 $0.17 $0.17 $0.17 8,491
2023-07-24 $0.16 $0.19 $0.16 $0.19 $0.19 56,921
2023-07-21 $0.18 $0.18 $0.17 $0.18 $0.18 15,160
2023-07-20 $0.18 $0.18 $0.17 $0.17 $0.17 16,539
2023-07-19 $0.14 $0.17 $0.14 $0.16 $0.16 7,657
2023-07-18 $0.15 $0.17 $0.14 $0.16 $0.16 14,930
2023-07-17 $0.16 $0.16 $0.16 $0.16 $0.16 20,843
2023-07-14 $0.14 $0.16 $0.14 $0.16 $0.16 6,634
2023-07-13 $0.14 $0.14 $0.14 $0.14 $0.14 4,348
2023-07-12 $0.14 $0.15 $0.13 $0.14 $0.14 42,920
2023-07-11 $0.14 $0.14 $0.13 $0.14 $0.14 4,486
2023-07-10 $0.13 $0.13 $0.12 $0.13 $0.13 504
2023-07-07 $0.13 $0.14 $0.13 $0.14 $0.14 6,252
2023-07-06 $0.13 $0.14 $0.13 $0.13 $0.13 38,128
2023-07-05 $0.14 $0.15 $0.12 $0.13 $0.13 90,532
2023-07-03 $0.15 $0.15 $0.10 $0.13 $0.13 355,634
2023-06-30 $0.17 $0.17 $0.15 $0.15 $0.15 27,379
2023-06-29 $0.16 $0.16 $0.14 $0.16 $0.16 42,793
2023-06-28 $0.16 $0.17 $0.16 $0.17 $0.17 63,048
2023-06-27 $0.16 $0.17 $0.16 $0.17 $0.17 6,269
2023-06-26 $0.16 $0.16 $0.16 $0.16 $0.16 2,512
2023-06-23 $0.17 $0.17 $0.15 $0.16 $0.16 17,074
2023-06-22 $0.16 $0.17 $0.16 $0.17 $0.17 11,300
2023-06-21 $0.16 $0.18 $0.16 $0.16 $0.16 63,529
2023-06-20 $0.16 $0.18 $0.15 $0.16 $0.16 160,278
2023-06-16 $0.17 $0.18 $0.16 $0.18 $0.18 9,555
2023-06-15 $0.17 $0.17 $0.17 $0.17 $0.17 18,015
2023-06-14 $0.16 $0.17 $0.16 $0.17 $0.17 17,587
2023-06-13 $0.17 $0.18 $0.16 $0.17 $0.17 80,103
2023-06-12 $0.17 $0.17 $0.16 $0.16 $0.16 31,250
2023-06-09 $0.18 $0.18 $0.17 $0.17 $0.17 7,936
2023-06-08 $0.17 $0.18 $0.17 $0.18 $0.18 24,632
2023-06-07 $0.18 $0.20 $0.17 $0.17 $0.17 38,521
2023-06-06 $0.16 $0.19 $0.16 $0.18 $0.18 303,246
2023-06-05 $0.16 $0.17 $0.15 $0.16 $0.16 53,311
2023-06-02 $0.15 $0.17 $0.15 $0.17 $0.17 852
2023-06-01 $0.15 $0.15 $0.15 $0.15 $0.15 385
2023-05-31 $0.14 $0.17 $0.14 $0.15 $0.15 19,595
2023-05-30 $0.16 $0.16 $0.14 $0.14 $0.14 34,820
2023-05-26 $0.17 $0.17 $0.16 $0.16 $0.16 8,375
2023-05-25 $0.16 $0.17 $0.16 $0.16 $0.16 4,351
2023-05-24 $0.16 $0.16 $0.16 $0.16 $0.16 12,430
2023-05-23 $0.16 $0.18 $0.16 $0.17 $0.17 21,458
2023-05-22 $0.18 $0.18 $0.17 $0.18 $0.18 62,888
2023-05-19 $0.16 $0.18 $0.16 $0.18 $0.18 43,930
2023-05-18 $0.20 $0.20 $0.14 $0.16 $0.16 225,930
2023-05-17 $0.07 $0.20 $0.07 $0.20 $0.20 1,140,288
2023-05-16 $0.06 $0.07 $0.06 $0.07 $0.07 41,977
2023-05-15 $0.09 $0.09 $0.06 $0.07 $0.07 32,817
2023-05-12 $0.06 $0.09 $0.06 $0.06 $0.06 13,115
2023-05-11 $0.07 $0.07 $0.07 $0.07 $0.07 41,912
2023-05-10 $0.09 $0.09 $0.08 $0.08 $0.08 19,337
2023-05-09 $0.07 $0.07 $0.07 $0.07 $0.07 3,981
2023-05-08 $0.07 $0.09 $0.07 $0.07 $0.07 38,619
2023-05-05 $0.07 $0.10 $0.07 $0.09 $0.09 14,672
2023-05-04 $0.08 $0.08 $0.07 $0.07 $0.07 2,023
2023-05-03 $0.08 $0.09 $0.08 $0.08 $0.08 34,746
2023-05-02 $0.08 $0.08 $0.08 $0.08 $0.08 39,436
2023-05-01 $0.10 $0.10 $0.08 $0.09 $0.09 31,677
2023-04-28 $0.08 $0.10 $0.08 $0.10 $0.10 5,178
2023-04-27 $0.10 $0.10 $0.08 $0.10 $0.10 81,029
2023-04-26 $0.10 $0.10 $0.10 $0.10 $0.10 11,837
2023-04-25 $0.11 $0.11 $0.11 $0.11 $0.11 5,651
2023-04-24 $0.11 $0.11 $0.10 $0.11 $0.11 29,170
2023-04-21 $0.10 $0.11 $0.10 $0.11 $0.11 46,782
2023-04-20 $0.10 $0.10 $0.10 $0.10 $0.10 29,860
2023-04-19 $0.09 $0.10 $0.08 $0.10 $0.10 126,087
2023-04-18 $0.07 $0.09 $0.07 $0.09 $0.09 272,300
2023-04-17 $0.07 $0.08 $0.07 $0.07 $0.07 10,488
2023-04-14 $0.09 $0.09 $0.07 $0.07 $0.07 10,488
2023-04-13 $0.07 $0.08 $0.06 $0.08 $0.08 123,265
2023-04-12 $0.06 $0.07 $0.06 $0.07 $0.07 138,284
2023-04-11 $0.06 $0.06 $0.06 $0.06 $0.06 12,761
2023-04-10 $0.06 $0.07 $0.06 $0.07 $0.07 104,647
2023-04-06 $0.06 $0.06 $0.05 $0.06 $0.06 76,125
2023-04-05 $0.07 $0.07 $0.05 $0.06 $0.06 251,005
2023-04-04 $0.05 $0.07 $0.05 $0.06 $0.06 228,598
2023-04-03 $0.05 $0.08 $0.05 $0.05 $0.05 1,415,852
2023-03-31 $0.08 $0.10 $0.03 $0.05 $0.05 2,174,175
2023-03-30 $0.12 $0.13 $0.11 $0.11 $0.11 1,460,937
2023-03-29 $0.13 $0.13 $0.12 $0.13 $0.13 517,497
2023-03-28 $0.14 $0.15 $0.13 $0.13 $0.13 640,584
2023-03-27 $0.15 $0.15 $0.12 $0.14 $0.14 849,185
2023-03-24 $0.14 $0.14 $0.12 $0.13 $0.13 1,221,731
2023-03-23 $0.12 $0.14 $0.12 $0.13 $0.13 3,617,887
2023-03-22 $0.11 $0.16 $0.11 $0.13 $0.13 6,245,691
2023-03-21 $0.11 $0.12 $0.11 $0.11 $0.11 1,440,399
2023-03-20 $0.10 $0.16 $0.10 $0.12 $0.12 8,330,965
2023-03-17 $0.11 $0.12 $0.10 $0.10 $0.10 1,367,201
2023-03-16 $0.13 $0.15 $0.11 $0.13 $0.13 1,960,428
2023-03-15 $0.14 $0.23 $0.12 $0.14 $0.14 11,741,274
2023-03-14 $0.16 $0.17 $0.11 $0.14 $0.14 1,650,119
2023-03-13 $0.17 $0.20 $0.16 $0.17 $0.17 235,354
2023-03-10 $0.18 $0.18 $0.17 $0.17 $0.17 128,474
2023-03-09 $0.20 $0.22 $0.16 $0.18 $0.18 403,865
2023-03-08 $0.20 $0.22 $0.20 $0.21 $0.21 113,357
2023-03-07 $0.21 $0.22 $0.21 $0.21 $0.21 50,904
2023-03-06 $0.22 $0.22 $0.20 $0.22 $0.22 79,512
2023-03-03 $0.22 $0.22 $0.20 $0.22 $0.22 315,236
2023-03-02 $0.20 $0.20 $0.19 $0.20 $0.20 251,028
2023-03-01 $0.17 $0.21 $0.17 $0.20 $0.20 702,711
2023-02-28 $0.17 $0.17 $0.16 $0.16 $0.16 100,425
2023-02-27 $0.18 $0.18 $0.15 $0.16 $0.16 420,902
2023-02-24 $0.18 $0.18 $0.18 $0.18 $0.18 203,016
2023-02-23 $0.20 $0.20 $0.18 $0.19 $0.19 81,485
2023-02-22 $0.20 $0.21 $0.18 $0.19 $0.19 224,383
2023-02-21 $0.23 $0.23 $0.20 $0.20 $0.20 171,326
2023-02-17 $0.22 $0.22 $0.21 $0.21 $0.21 76,966
2023-02-16 $0.21 $0.22 $0.21 $0.21 $0.21 42,931
2023-02-15 $0.21 $0.22 $0.20 $0.21 $0.21 97,038
2023-02-14 $0.22 $0.22 $0.20 $0.22 $0.22 151,023
2023-02-13 $0.21 $0.22 $0.20 $0.22 $0.22 222,447
2023-02-10 $0.22 $0.22 $0.20 $0.21 $0.21 351,906
2023-02-09 $0.22 $0.23 $0.21 $0.22 $0.22 252,006
2023-02-08 $0.24 $0.25 $0.22 $0.23 $0.23 287,290
2023-02-07 $0.22 $0.24 $0.20 $0.24 $0.24 653,428
2023-02-06 $0.22 $0.25 $0.22 $0.22 $0.22 898,468
2023-02-03 $0.27 $0.27 $0.21 $0.21 $0.21 2,332,662
2023-02-02 $0.29 $0.30 $0.25 $0.26 $0.26 512,228
2023-02-01 $0.29 $0.30 $0.27 $0.28 $0.28 208,261
2023-01-31 $0.29 $0.31 $0.28 $0.28 $0.28 260,020
2023-01-30 $0.33 $0.33 $0.28 $0.28 $0.28 426,859
2023-01-27 $0.35 $0.35 $0.31 $0.34 $0.34 7,338
2023-01-26 $0.33 $0.33 $0.32 $0.33 $0.33 28,968
2023-01-25 $0.34 $0.34 $0.31 $0.33 $0.33 32,131
2023-01-24 $0.35 $0.37 $0.31 $0.32 $0.32 40,276
2023-01-23 $0.34 $0.34 $0.33 $0.34 $0.34 44,448
2023-01-20 $0.33 $0.41 $0.31 $0.33 $0.33 342,575
2023-01-19 $0.31 $0.33 $0.31 $0.32 $0.32 46,510
2023-01-18 $0.35 $0.37 $0.33 $0.33 $0.33 18,993
2023-01-17 $0.33 $0.35 $0.32 $0.35 $0.35 14,569
2023-01-13 $0.37 $0.37 $0.33 $0.33 $0.33 66,164
2023-01-12 $0.34 $0.36 $0.32 $0.36 $0.36 36,573
2023-01-11 $0.29 $0.35 $0.29 $0.33 $0.33 80,961
2023-01-10 $0.35 $0.35 $0.29 $0.31 $0.31 102,910
2023-01-09 $0.30 $0.35 $0.30 $0.34 $0.34 187,032
2023-01-06 $0.35 $0.35 $0.33 $0.34 $0.34 23,899
2023-01-05 $0.35 $0.36 $0.33 $0.33 $0.33 79,712
2023-01-04 $0.33 $0.35 $0.31 $0.35 $0.35 132,975
2023-01-03 $0.34 $0.34 $0.29 $0.33 $0.33 66,660
2022-12-30 $0.27 $0.34 $0.27 $0.31 $0.31 520,925
2022-12-29 $0.28 $0.30 $0.27 $0.28 $0.28 333,131
2022-12-28 $0.27 $0.29 $0.26 $0.28 $0.28 289,403
2022-12-27 $0.27 $0.29 $0.25 $0.27 $0.27 181,975
2022-12-23 $0.26 $0.27 $0.24 $0.25 $0.25 226,869
2022-12-22 $0.26 $0.28 $0.24 $0.25 $0.25 205,620
2022-12-21 $0.27 $0.29 $0.26 $0.26 $0.26 95,083
2022-12-20 $0.27 $0.30 $0.27 $0.27 $0.27 312,197
2022-12-19 $0.25 $0.30 $0.25 $0.27 $0.27 375,495
2022-12-16 $0.28 $0.31 $0.23 $0.23 $0.23 479,252
2022-12-15 $0.28 $0.38 $0.28 $0.28 $0.28 1,104,006
2022-12-14 $0.41 $0.55 $0.27 $0.27 $0.27 4,360,316
2022-12-13 $0.33 $0.36 $0.33 $0.35 $0.35 1,588,162
2022-12-12 $0.33 $0.34 $0.30 $0.32 $0.32 96,498
2022-12-09 $0.33 $0.34 $0.31 $0.34 $0.34 66,935
2022-12-08 $0.32 $0.34 $0.31 $0.31 $0.31 29,405
2022-12-07 $0.32 $0.34 $0.31 $0.32 $0.32 64,057
2022-12-06 $0.36 $0.36 $0.31 $0.32 $0.32 163,787
2022-12-05 $0.34 $0.35 $0.33 $0.33 $0.33 43,529
2022-12-02 $0.35 $0.39 $0.33 $0.34 $0.34 63,240
2022-12-01 $0.38 $0.38 $0.35 $0.35 $0.35 115,768
2022-11-30 $0.40 $0.40 $0.37 $0.38 $0.38 68,237
2022-11-29 $0.39 $0.40 $0.37 $0.37 $0.37 31,118
2022-11-28 $0.40 $0.40 $0.38 $0.38 $0.38 7,219
2022-11-25 $0.37 $0.40 $0.37 $0.39 $0.39 13,251
2022-11-23 $0.37 $0.40 $0.37 $0.40 $0.40 7,122
2022-11-22 $0.40 $0.41 $0.36 $0.37 $0.37 104,448
2022-11-21 $0.42 $0.42 $0.40 $0.40 $0.40 9,222
2022-11-18 $0.39 $0.42 $0.39 $0.41 $0.41 3,355
2022-11-17 $0.43 $0.43 $0.41 $0.41 $0.41 14,712
2022-11-16 $0.43 $0.43 $0.40 $0.41 $0.41 58,817
2022-11-15 $0.43 $0.43 $0.39 $0.42 $0.42 59,196
2022-11-14 $0.41 $0.42 $0.39 $0.40 $0.40 25,790
2022-11-11 $0.40 $0.43 $0.39 $0.41 $0.41 45,375
2022-11-10 $0.37 $0.39 $0.37 $0.39 $0.39 20,291
2022-11-09 $0.35 $0.38 $0.35 $0.37 $0.37 28,684
2022-11-08 $0.41 $0.41 $0.38 $0.39 $0.39 51,148
2022-11-07 $0.40 $0.41 $0.39 $0.40 $0.40 78,214
2022-11-04 $0.43 $0.43 $0.41 $0.42 $0.42 29,466
2022-11-03 $0.40 $0.43 $0.40 $0.42 $0.42 29,145
2022-11-02 $0.42 $0.45 $0.40 $0.40 $0.40 250,799
2022-11-01 $0.43 $0.43 $0.40 $0.42 $0.42 88,326
2022-10-31 $0.40 $0.45 $0.39 $0.40 $0.40 80,211
2022-10-28 $0.39 $0.41 $0.38 $0.40 $0.40 8,174
2022-10-27 $0.35 $0.41 $0.35 $0.39 $0.39 33,294
2022-10-26 $0.35 $0.41 $0.35 $0.36 $0.36 31,355
2022-10-25 $0.38 $0.41 $0.36 $0.38 $0.38 30,416
2022-10-24 $0.42 $0.42 $0.34 $0.36 $0.36 103,721
2022-10-21 $0.39 $0.43 $0.39 $0.40 $0.40 30,671
2022-10-20 $0.42 $0.51 $0.40 $0.40 $0.40 91,036
2022-10-19 $0.40 $0.42 $0.39 $0.40 $0.40 15,914
2022-10-18 $0.42 $0.43 $0.39 $0.41 $0.41 36,543
2022-10-17 $0.42 $0.44 $0.40 $0.40 $0.40 19,495
2022-10-14 $0.44 $0.44 $0.41 $0.44 $0.44 55,032
2022-10-13 $0.45 $0.45 $0.40 $0.42 $0.42 85,097
2022-10-12 $0.35 $0.51 $0.35 $0.44 $0.44 548,381
2022-10-11 $0.33 $0.41 $0.32 $0.33 $0.33 129,051
2022-10-10 $0.35 $0.36 $0.34 $0.35 $0.35 37,943
2022-10-07 $0.41 $0.41 $0.37 $0.37 $0.37 67,115
2022-10-06 $0.46 $0.47 $0.41 $0.42 $0.42 170,132
2022-10-05 $0.40 $0.50 $0.40 $0.44 $0.44 211,528
2022-10-04 $0.39 $0.42 $0.39 $0.39 $0.39 138,593
2022-10-03 $0.38 $0.40 $0.34 $0.39 $0.39 118,844
2022-09-30 $0.39 $0.40 $0.38 $0.38 $0.38 20,764
2022-09-29 $0.40 $0.40 $0.38 $0.39 $0.39 63,813
2022-09-28 $0.39 $0.42 $0.38 $0.39 $0.39 101,328
2022-09-27 $0.38 $0.38 $0.33 $0.33 $0.33 268,044
2022-09-26 $0.40 $0.42 $0.37 $0.38 $0.38 145,142
2022-09-23 $0.42 $0.44 $0.40 $0.41 $0.41 160,063
2022-09-22 $0.46 $0.47 $0.41 $0.42 $0.42 226,672
2022-09-21 $0.50 $0.50 $0.44 $0.46 $0.46 159,403
2022-09-20 $0.51 $0.51 $0.49 $0.49 $0.49 103,772
2022-09-19 $0.53 $0.53 $0.46 $0.49 $0.49 62,305
2022-09-16 $0.50 $0.53 $0.46 $0.50 $0.50 56,894
2022-09-15 $0.56 $0.56 $0.49 $0.50 $0.50 133,189
2022-09-14 $0.63 $0.63 $0.46 $0.49 $0.49 471,668
2022-09-13 $0.68 $0.70 $0.58 $0.69 $0.69 541,752
2022-09-12 $0.77 $0.77 $0.64 $0.67 $0.67 309,896
2022-09-09 $0.82 $0.85 $0.75 $0.75 $0.75 43,594
2022-09-08 $0.86 $0.86 $0.80 $0.82 $0.82 30,515
2022-09-07 $0.81 $0.86 $0.80 $0.83 $0.83 25,544
2022-09-06 $0.83 $0.86 $0.81 $0.83 $0.83 25,103
2022-09-02 $0.87 $0.88 $0.78 $0.87 $0.87 13,721
2022-09-01 $0.80 $0.85 $0.77 $0.85 $0.85 40,488
2022-08-31 $0.82 $0.87 $0.80 $0.80 $0.80 30,454
2022-08-30 $0.87 $0.89 $0.82 $0.85 $0.85 14,837
2022-08-29 $0.89 $0.89 $0.86 $0.87 $0.87 5,780
2022-08-26 $0.90 $0.90 $0.84 $0.85 $0.85 19,391
2022-08-25 $0.85 $0.90 $0.81 $0.87 $0.87 50,029
2022-08-24 $0.86 $0.90 $0.83 $0.89 $0.89 46,556
2022-08-23 $0.91 $0.91 $0.75 $0.85 $0.85 225,069
2022-08-22 $0.94 $0.95 $0.92 $0.92 $0.92 22,307
2022-08-19 $0.95 $1.00 $0.92 $0.93 $0.93 44,694
2022-08-18 $0.96 $1.02 $0.96 $0.97 $0.97 80,266
2022-08-17 $0.97 $1.02 $0.97 $0.98 $0.98 14,742
2022-08-16 $1.02 $1.03 $0.96 $0.97 $0.97 38,367
2022-08-15 $0.97 $1.05 $0.96 $1.00 $1.00 92,102
2022-08-12 $1.00 $1.03 $0.98 $1.00 $1.00 88,780
2022-08-11 $0.96 $1.01 $0.95 $0.95 $0.95 23,905
2022-08-10 $1.00 $1.03 $0.97 $0.97 $0.97 55,210
2022-08-09 $1.01 $1.02 $0.98 $0.98 $0.98 164,887
2022-08-08 $1.00 $1.01 $0.96 $0.99 $0.99 6,497
2022-08-05 $0.94 $1.02 $0.94 $0.98 $0.98 11,147
2022-08-04 $0.93 $1.02 $0.93 $0.98 $0.98 13,371
2022-08-03 $0.92 $0.95 $0.89 $0.93 $0.93 24,115
2022-08-02 $1.01 $1.06 $0.85 $0.90 $0.90 113,926
2022-08-01 $1.02 $1.10 $0.98 $1.05 $1.05 67,283
2022-07-29 $1.09 $1.10 $1.06 $1.06 $1.06 15,260
2022-07-28 $1.20 $1.20 $1.06 $1.11 $1.11 34,137
2022-07-27 $1.25 $1.32 $0.98 $1.20 $1.20 85,090
2022-07-26 $1.28 $1.31 $1.20 $1.22 $1.22 54,385
2022-07-25 $1.34 $1.34 $1.23 $1.27 $1.27 81,921
2022-07-22 $1.20 $1.28 $1.19 $1.23 $1.23 89,963
2022-07-21 $1.24 $1.25 $1.15 $1.20 $1.20 74,471
2022-07-20 $1.14 $1.25 $1.13 $1.22 $1.22 63,894
2022-07-19 $1.21 $1.21 $1.05 $1.17 $1.17 103,618
2022-07-18 $1.15 $1.17 $1.10 $1.16 $1.16 55,612
2022-07-15 $1.07 $1.15 $1.05 $1.09 $1.09 25,150
2022-07-14 $1.05 $1.10 $0.98 $1.06 $1.06 27,799
2022-07-13 $0.84 $1.06 $0.84 $1.06 $1.06 16,170
2022-07-12 $1.10 $1.10 $0.98 $1.05 $1.05 15,641
2022-07-11 $0.97 $1.02 $0.97 $1.00 $1.00 7,499
2022-07-08 $0.97 $1.01 $0.97 $0.99 $0.99 5,217
2022-07-07 $0.96 $1.00 $0.94 $1.00 $1.00 17,475
2022-07-06 $0.98 $0.98 $0.94 $0.98 $0.98 14,331
2022-07-05 $0.98 $0.99 $0.94 $0.95 $0.95 22,055
2022-07-01 $0.95 $1.00 $0.95 $0.97 $0.97 5,411
2022-06-30 $0.97 $0.98 $0.90 $0.98 $0.98 18,357
2022-06-29 $1.00 $1.00 $0.96 $0.98 $0.98 6,192
2022-06-28 $0.94 $1.00 $0.94 $0.96 $0.96 20,652
2022-06-27 $0.92 $0.98 $0.91 $0.97 $0.97 12,792
2022-06-24 $0.98 $1.00 $0.95 $0.95 $0.95 85,254
2022-06-23 $0.86 $1.00 $0.84 $0.98 $0.98 46,409
2022-06-22 $0.84 $0.88 $0.80 $0.86 $0.86 25,120
2022-06-21 $0.80 $0.89 $0.80 $0.89 $0.89 10,738
2022-06-17 $0.86 $0.89 $0.80 $0.85 $0.85 83,277
2022-06-16 $0.94 $0.94 $0.80 $0.82 $0.82 156,716
2022-06-15 $0.94 $1.00 $0.94 $0.99 $0.99 21,861
2022-06-14 $1.03 $1.03 $0.92 $0.95 $0.95 40,057
2022-06-13 $1.06 $1.06 $0.97 $0.97 $0.97 61,845
2022-06-10 $1.01 $1.07 $1.00 $1.06 $1.06 14,303
2022-06-09 $1.06 $1.15 $1.03 $1.07 $1.07 16,451
2022-06-08 $1.16 $1.17 $1.14 $1.16 $1.16 114,789
2022-06-07 $1.19 $1.24 $1.15 $1.17 $1.17 29,305
2022-06-06 $1.19 $1.24 $1.17 $1.20 $1.20 5,034
2022-06-03 $1.20 $1.20 $1.13 $1.17 $1.17 15,560
2022-06-02 $1.13 $1.21 $1.12 $1.17 $1.17 39,685
2022-06-01 $1.14 $1.14 $1.09 $1.13 $1.13 55,132
2022-05-31 $1.05 $1.07 $1.01 $1.06 $1.06 27,364
2022-05-27 $0.99 $1.03 $0.99 $1.03 $1.03 14,240
2022-05-26 $0.97 $1.05 $0.97 $0.99 $0.99 93,367
2022-05-25 $0.95 $1.02 $0.95 $1.00 $1.00 156,232
2022-05-24 $1.00 $1.00 $0.95 $0.96 $0.96 42,892
2022-05-23 $0.98 $0.99 $0.95 $0.99 $0.99 34,788
2022-05-20 $0.91 $0.99 $0.88 $0.94 $0.94 35,295
2022-05-19 $0.95 $0.99 $0.90 $0.93 $0.93 4,709
2022-05-18 $0.96 $0.99 $0.90 $0.95 $0.95 59,793
2022-05-17 $0.88 $0.97 $0.85 $0.96 $0.96 51,917
2022-05-16 $0.88 $0.89 $0.85 $0.87 $0.87 39,747
2022-05-13 $0.80 $0.88 $0.79 $0.86 $0.86 25,500
2022-05-12 $0.78 $0.80 $0.75 $0.76 $0.76 64,269
2022-05-11 $0.82 $0.82 $0.75 $0.78 $0.78 126,542
2022-05-10 $0.84 $0.85 $0.80 $0.80 $0.80 56,001
2022-05-09 $0.89 $0.89 $0.80 $0.82 $0.82 69,021
2022-05-06 $0.89 $0.89 $0.86 $0.87 $0.87 19,328
2022-05-05 $0.90 $0.90 $0.86 $0.87 $0.87 74,550
2022-05-04 $0.89 $0.92 $0.86 $0.89 $0.89 229,043
2022-05-03 $0.87 $0.90 $0.86 $0.88 $0.88 82,703
2022-05-02 $0.87 $0.93 $0.86 $0.86 $0.86 43,478
2022-04-29 $0.89 $0.89 $0.86 $0.87 $0.87 9,136
2022-04-28 $0.89 $0.89 $0.87 $0.89 $0.89 61,835
2022-04-27 $0.88 $0.93 $0.87 $0.89 $0.89 42,043
2022-04-26 $0.88 $0.90 $0.86 $0.87 $0.87 193,224
2022-04-25 $0.90 $0.95 $0.88 $0.88 $0.88 170,846
2022-04-22 $0.94 $0.97 $0.88 $0.90 $0.90 94,313
2022-04-21 $1.00 $1.00 $0.90 $0.90 $0.90 200,712
2022-04-20 $1.00 $1.00 $0.94 $0.94 $0.94 106,982
2022-04-19 $0.94 $1.01 $0.94 $0.96 $0.96 78,472
2022-04-18 $1.00 $1.00 $0.95 $0.95 $0.95 139,148
2022-04-14 $1.03 $1.05 $0.97 $0.97 $0.97 211,392
2022-04-13 $0.97 $1.00 $0.93 $0.99 $0.99 95,964
2022-04-12 $1.04 $1.04 $0.91 $0.94 $0.94 203,246
2022-04-11 $1.13 $1.13 $0.98 $1.01 $1.01 103,779
2022-04-08 $1.07 $1.12 $1.07 $1.11 $1.11 18,822
2022-04-07 $1.16 $1.16 $1.00 $1.09 $1.09 216,941
2022-04-06 $1.16 $1.18 $1.06 $1.13 $1.13 166,692
2022-04-05 $1.31 $1.31 $1.16 $1.18 $1.18 131,729
2022-04-04 $1.35 $1.39 $1.25 $1.25 $1.25 208,503
2022-04-01 $1.68 $1.68 $1.31 $1.35 $1.35 154,534
2022-03-31 $1.55 $1.75 $1.52 $1.62 $1.62 48,348
2022-03-30 $1.73 $1.78 $1.55 $1.60 $1.60 100,335
2022-03-29 $1.70 $1.80 $1.61 $1.77 $1.77 41,189
2022-03-28 $1.89 $1.91 $1.69 $1.72 $1.72 120,614
2022-03-25 $1.61 $1.89 $1.57 $1.87 $1.87 583,476
2022-03-24 $1.40 $1.62 $1.40 $1.60 $1.60 81,640
2022-03-23 $1.45 $1.49 $1.36 $1.43 $1.43 104,194
2022-03-22 $1.42 $1.46 $1.33 $1.46 $1.46 43,275
2022-03-21 $1.36 $1.42 $1.34 $1.39 $1.39 70,121
2022-03-18 $1.29 $1.50 $1.29 $1.39 $1.39 235,157
2022-03-17 $1.11 $1.31 $1.11 $1.30 $1.30 247,295
2022-03-16 $0.91 $1.18 $0.91 $1.15 $1.15 208,270
2022-03-15 $0.97 $1.06 $0.90 $0.92 $0.92 426,028
2022-03-14 $1.12 $1.14 $1.00 $1.00 $1.00 121,193
2022-03-11 $1.23 $1.23 $1.10 $1.14 $1.14 70,360
2022-03-10 $1.21 $1.22 $1.16 $1.19 $1.19 48,632
2022-03-09 $1.19 $1.29 $1.11 $1.20 $1.20 154,966
2022-03-08 $1.03 $1.21 $0.98 $1.16 $1.16 313,523
2022-03-07 $1.05 $1.09 $1.03 $1.04 $1.04 170,361
2022-03-04 $1.10 $1.12 $1.05 $1.07 $1.07 147,379
2022-03-03 $1.11 $1.13 $1.06 $1.08 $1.08 80,562
2022-03-02 $1.23 $1.23 $1.09 $1.09 $1.09 240,583
2022-03-01 $1.25 $1.25 $1.21 $1.22 $1.22 28,129
2022-02-28 $1.22 $1.26 $1.22 $1.23 $1.23 53,512
2022-02-25 $1.23 $1.25 $1.20 $1.24 $1.24 79,181
2022-02-24 $1.15 $1.25 $1.10 $1.24 $1.24 261,846
2022-02-23 $1.21 $1.25 $1.18 $1.19 $1.19 252,417
2022-02-22 $1.25 $1.25 $1.20 $1.21 $1.21 132,384
2022-02-18 $1.21 $1.23 $1.20 $1.22 $1.22 167,468
2022-02-17 $1.24 $1.24 $1.20 $1.21 $1.21 260,974
2022-02-16 $1.20 $1.28 $1.20 $1.24 $1.24 341,612
2022-02-15 $1.22 $1.24 $1.20 $1.20 $1.20 348,980
2022-02-14 $1.22 $1.25 $1.20 $1.22 $1.22 569,064
2022-02-11 $1.15 $1.28 $1.04 $1.27 $1.27 2,821,451
2022-02-10 $1.99 $2.00 $1.13 $1.24 $1.24 2,855,289
2022-02-09 $2.06 $2.06 $1.94 $2.00 $2.00 51,950
2022-02-08 $2.02 $2.05 $1.91 $2.02 $2.02 65,391
2022-02-07 $1.92 $2.03 $1.90 $1.93 $1.93 78,058
2022-02-04 $1.87 $1.96 $1.85 $1.94 $1.94 61,029
2022-02-03 $1.98 $1.98 $1.85 $1.86 $1.86 136,661
2022-02-02 $2.22 $2.22 $1.94 $1.97 $1.97 143,587
2022-02-01 $2.29 $2.30 $2.19 $2.19 $2.19 40,892
2022-01-31 $2.09 $2.44 $2.00 $2.24 $2.24 137,094
2022-01-28 $2.04 $2.06 $1.87 $2.02 $2.02 201,149
2022-01-27 $2.03 $2.07 $2.00 $2.04 $2.04 40,105
2022-01-26 $2.29 $2.29 $2.00 $2.04 $2.04 249,030
2022-01-25 $2.25 $2.33 $2.15 $2.18 $2.18 31,782
2022-01-24 $2.29 $2.34 $2.16 $2.27 $2.27 133,532
2022-01-21 $2.42 $2.47 $2.00 $2.35 $2.35 272,066
2022-01-20 $2.53 $2.57 $2.40 $2.49 $2.49 96,756
2022-01-19 $2.47 $2.51 $2.38 $2.49 $2.49 119,725
2022-01-18 $2.44 $2.51 $2.37 $2.44 $2.44 126,097
2022-01-14 $2.58 $2.58 $2.40 $2.50 $2.50 103,256
2022-01-13 $2.56 $2.64 $2.51 $2.58 $2.58 434,208
2022-01-12 $2.60 $2.68 $2.56 $2.62 $2.62 136,737
2022-01-11 $2.62 $2.65 $2.53 $2.57 $2.57 129,090
2022-01-10 $2.44 $2.62 $2.40 $2.56 $2.56 216,714
2022-01-07 $2.27 $2.61 $2.19 $2.50 $2.50 185,479
2022-01-06 $2.35 $2.62 $2.13 $2.24 $2.24 257,003
2022-01-05 $2.43 $2.48 $2.27 $2.30 $2.30 62,939
2022-01-04 $2.39 $2.51 $2.39 $2.44 $2.44 90,371
2022-01-03 $2.37 $2.45 $2.31 $2.38 $2.38 121,997
2021-12-31 $2.49 $2.52 $2.28 $2.36 $2.36 156,593
2021-12-30 $2.30 $2.51 $2.27 $2.46 $2.46 324,239
2021-12-29 $2.44 $2.45 $2.26 $2.31 $2.31 190,970
2021-12-28 $2.23 $2.46 $2.13 $2.42 $2.42 480,584
2021-12-27 $2.24 $2.26 $2.09 $2.21 $2.21 602,343
2021-12-23 $2.11 $2.21 $2.07 $2.18 $2.18 424,715
2021-12-22 $2.07 $2.14 $2.03 $2.09 $2.09 434,206
2021-12-21 $2.03 $2.09 $2.03 $2.04 $2.04 322,433
2021-12-20 $2.00 $2.08 $1.98 $2.02 $2.02 320,256
2021-12-17 $2.00 $2.15 $1.90 $2.02 $2.02 697,250
2021-12-16 $1.96 $2.10 $1.90 $2.03 $2.03 1,625,167
2021-12-15 $2.00 $2.07 $1.85 $1.90 $1.90 3,687,619
2021-12-14 $2.73 $2.76 $2.60 $2.61 $2.61 447,770
2021-12-13 $2.84 $2.93 $2.62 $2.73 $2.73 286,468
2021-12-10 $2.93 $3.00 $2.79 $2.83 $2.83 219,734
2021-12-09 $2.99 $3.12 $2.93 $2.97 $2.97 73,459
2021-12-08 $3.04 $3.20 $3.00 $3.02 $3.02 98,818
2021-12-07 $2.98 $3.10 $2.88 $3.05 $3.05 199,387
2021-12-06 $2.75 $2.99 $2.67 $2.93 $2.93 80,116
2021-12-03 $2.92 $2.97 $2.71 $2.76 $2.76 135,058
2021-12-02 $2.95 $3.06 $2.82 $2.93 $2.93 124,024
2021-12-01 $3.08 $3.20 $2.85 $2.91 $2.91 160,530
2021-11-30 $3.16 $3.18 $2.96 $3.08 $3.08 195,984
2021-11-29 $3.41 $3.53 $3.15 $3.15 $3.15 178,395
2021-11-26 $3.21 $3.54 $3.10 $3.43 $3.43 159,141
2021-11-24 $3.22 $3.38 $3.05 $3.24 $3.24 213,070
2021-11-23 $3.38 $3.40 $3.10 $3.14 $3.14 350,104
2021-11-22 $3.99 $4.00 $3.35 $3.37 $3.37 451,925
2021-11-19 $4.22 $4.24 $4.05 $4.13 $4.13 120,904
2021-11-18 $4.35 $4.40 $4.09 $4.26 $4.26 151,433
2021-11-17 $4.50 $4.53 $4.35 $4.36 $4.36 77,778
2021-11-16 $4.71 $4.72 $4.41 $4.48 $4.48 257,390
2021-11-15 $4.89 $4.89 $4.66 $4.75 $4.75 154,283
2021-11-12 $4.98 $4.99 $4.80 $4.83 $4.83 98,434
2021-11-11 $4.93 $4.99 $4.91 $4.96 $4.96 30,315
2021-11-10 $4.90 $5.00 $4.90 $4.93 $4.93 71,412
2021-11-09 $4.96 $5.02 $4.91 $4.94 $4.94 34,602
2021-11-08 $5.00 $5.15 $5.00 $5.01 $5.01 45,634
2021-11-05 $5.06 $5.12 $4.98 $5.00 $5.00 74,889
2021-11-04 $5.22 $5.28 $5.03 $5.05 $5.05 40,092
2021-11-03 $5.33 $5.33 $5.17 $5.22 $5.22 53,503
2021-11-02 $5.42 $5.42 $5.03 $5.17 $5.17 101,648
2021-11-01 $4.82 $5.49 $4.82 $5.43 $5.43 237,514
2021-10-29 $5.24 $5.32 $4.68 $4.75 $4.75 452,227
2021-10-28 $5.09 $5.27 $5.09 $5.22 $5.22 75,201
2021-10-27 $5.19 $5.22 $5.08 $5.08 $5.08 64,659
2021-10-26 $5.20 $5.29 $5.12 $5.20 $5.20 87,721
2021-10-25 $5.38 $5.44 $5.20 $5.20 $5.20 61,672
2021-10-22 $5.48 $5.50 $5.36 $5.39 $5.39 62,467
2021-10-21 $5.52 $5.60 $5.44 $5.49 $5.49 100,955
2021-10-20 $5.51 $5.59 $5.46 $5.53 $5.53 45,050
2021-10-19 $5.54 $5.57 $5.43 $5.52 $5.52 56,391
2021-10-18 $5.60 $5.63 $5.51 $5.54 $5.54 75,948
2021-10-15 $5.50 $5.61 $5.46 $5.60 $5.60 106,751
2021-10-14 $5.61 $5.66 $5.45 $5.53 $5.53 174,281
2021-10-13 $5.67 $5.67 $5.41 $5.42 $5.42 93,295
2021-10-12 $5.68 $5.90 $5.58 $5.60 $5.60 80,166
2021-10-11 $5.90 $5.96 $5.68 $5.68 $5.68 62,758
2021-10-08 $5.72 $5.93 $5.59 $5.90 $5.90 115,439
2021-10-07 $5.74 $5.74 $5.56 $5.67 $5.67 78,821
2021-10-06 $5.85 $5.96 $5.63 $5.66 $5.66 81,970
2021-10-05 $5.80 $6.04 $5.70 $5.87 $5.87 136,988
2021-10-04 $5.53 $5.83 $5.46 $5.80 $5.80 149,361
2021-10-01 $5.57 $5.65 $5.49 $5.51 $5.51 81,652
2021-09-30 $5.40 $5.66 $5.30 $5.57 $5.57 173,858
2021-09-29 $5.59 $5.59 $5.31 $5.34 $5.34 103,107
2021-09-28 $5.64 $5.73 $5.26 $5.62 $5.62 222,446
2021-09-27 $5.44 $5.67 $5.33 $5.43 $5.43 312,688
2021-09-24 $5.15 $5.25 $5.06 $5.09 $5.09 195,660
2021-09-23 $5.41 $5.42 $5.11 $5.15 $5.15 160,039
2021-09-22 $5.70 $5.77 $5.30 $5.40 $5.40 275,406
2021-09-21 $5.53 $5.74 $5.21 $5.67 $5.67 256,806
2021-09-20 $5.69 $5.71 $5.52 $5.55 $5.55 86,281
2021-09-17 $5.78 $5.90 $5.72 $5.77 $5.77 123,240
2021-09-16 $5.57 $5.84 $5.49 $5.81 $5.81 156,623
2021-09-15 $5.49 $5.69 $4.82 $5.56 $5.56 263,924
2021-09-14 $5.52 $5.60 $5.21 $5.36 $5.36 272,823
2021-09-13 $5.47 $5.52 $5.25 $5.47 $5.47 124,222
2021-09-10 $5.74 $5.78 $5.46 $5.48 $5.48 107,728
2021-09-09 $5.76 $5.88 $5.62 $5.69 $5.69 75,749
2021-09-08 $5.69 $5.87 $5.65 $5.79 $5.79 60,441
2021-09-07 $5.80 $5.91 $5.69 $5.69 $5.69 74,897
2021-09-03 $5.60 $5.85 $5.50 $5.78 $5.78 113,990
2021-09-02 $5.66 $5.71 $5.57 $5.59 $5.59 376,490
2021-09-01 $5.75 $5.75 $5.66 $5.67 $5.67 101,746
2021-08-31 $5.77 $5.85 $5.75 $5.75 $5.75 43,018
2021-08-30 $5.79 $5.87 $5.74 $5.77 $5.77 45,270
2021-08-27 $5.95 $5.95 $5.72 $5.73 $5.73 116,168
2021-08-26 $6.13 $6.22 $5.75 $5.90 $5.90 97,446
2021-08-25 $6.25 $6.31 $6.05 $6.12 $6.12 49,600
2021-08-24 $5.79 $6.39 $5.79 $6.27 $6.27 108,143
2021-08-23 $5.81 $5.87 $5.72 $5.73 $5.73 79,518
2021-08-20 $5.65 $5.92 $5.64 $5.79 $5.79 64,915
2021-08-19 $5.77 $5.80 $5.64 $5.64 $5.64 62,096
2021-08-18 $5.80 $5.93 $5.70 $5.80 $5.80 59,697
2021-08-17 $5.74 $5.92 $5.57 $5.83 $5.83 270,082
2021-08-16 $6.01 $6.07 $5.77 $5.80 $5.80 181,464
2021-08-13 $6.43 $6.43 $6.05 $6.05 $6.05 92,248
2021-08-12 $6.80 $6.80 $6.48 $6.48 $6.48 95,734
2021-08-11 $6.48 $6.90 $6.46 $6.87 $6.87 136,624
2021-08-10 $6.41 $6.56 $6.09 $6.50 $6.50 90,451
2021-08-09 $6.21 $6.61 $5.88 $6.52 $6.52 106,235
2021-08-06 $5.96 $6.28 $5.93 $6.25 $6.25 135,135
2021-08-05 $5.89 $6.01 $5.87 $5.98 $5.98 116,152
2021-08-04 $6.12 $6.19 $5.90 $5.90 $5.90 178,294
2021-08-03 $6.45 $6.48 $6.15 $6.19 $6.19 129,005
2021-08-02 $6.63 $6.63 $6.33 $6.44 $6.44 113,048
2021-07-30 $6.65 $6.73 $6.55 $6.59 $6.59 95,452
2021-07-29 $6.66 $6.74 $6.44 $6.70 $6.70 168,724
2021-07-28 $6.57 $6.72 $6.48 $6.60 $6.60 51,766
2021-07-27 $6.47 $6.59 $6.22 $6.54 $6.54 102,496
2021-07-26 $6.75 $6.85 $6.42 $6.49 $6.49 104,535
2021-07-23 $6.94 $7.00 $6.67 $6.77 $6.77 103,537
2021-07-22 $6.96 $7.10 $6.79 $6.99 $6.99 149,052
2021-07-21 $7.01 $7.31 $6.71 $6.99 $6.99 442,780
2021-07-20 $6.53 $7.45 $6.50 $7.00 $7.00 1,078,793
2021-07-19 $6.09 $6.72 $6.01 $6.53 $6.53 789,412
2021-07-16 $5.95 $6.19 $5.88 $5.90 $5.90 514,803
2021-07-15 $5.84 $5.93 $5.67 $5.93 $5.93 198,736
2021-07-14 $5.90 $6.07 $5.50 $5.89 $5.89 1,137,036
2021-07-13 $6.73 $6.87 $6.33 $6.38 $6.38 457,760
2021-07-12 $6.54 $6.75 $6.37 $6.73 $6.73 171,307
2021-07-09 $6.51 $6.60 $6.42 $6.48 $6.48 90,462
2021-07-08 $6.41 $6.56 $6.33 $6.44 $6.44 110,544
2021-07-07 $6.57 $6.57 $6.37 $6.51 $6.51 116,761
2021-07-06 $6.53 $6.63 $6.37 $6.57 $6.57 181,561
2021-07-02 $6.53 $6.58 $6.40 $6.42 $6.42 65,329
2021-07-01 $6.52 $6.60 $6.40 $6.50 $6.50 116,338
2021-06-30 $6.65 $6.76 $6.50 $6.52 $6.52 86,459
2021-06-29 $6.81 $6.90 $6.52 $6.73 $6.73 126,696
2021-06-28 $7.11 $7.29 $6.56 $6.74 $6.74 256,240
2021-06-25 $7.44 $7.49 $6.85 $7.10 $7.10 3,073,631
2021-06-24 $6.96 $7.39 $6.70 $7.37 $7.37 742,222
2021-06-23 $6.15 $7.05 $6.12 $7.00 $7.00 662,504
2021-06-22 $6.19 $6.21 $5.84 $5.96 $5.96 395,810
2021-06-21 $6.21 $6.38 $6.17 $6.20 $6.20 422,295
2021-06-18 $5.66 $6.28 $5.66 $6.10 $6.10 596,615
2021-06-17 $5.72 $5.82 $5.67 $5.73 $5.73 123,636
2021-06-16 $5.84 $5.84 $5.69 $5.75 $5.75 138,426
2021-06-15 $5.84 $5.90 $5.76 $5.83 $5.83 77,245
2021-06-14 $5.82 $5.91 $5.75 $5.85 $5.85 104,771
2021-06-11 $6.01 $6.03 $5.75 $5.80 $5.80 98,023
2021-06-10 $6.09 $6.11 $5.99 $6.03 $6.03 81,013
2021-06-09 $6.08 $6.20 $6.00 $6.10 $6.10 96,292
2021-06-08 $5.92 $6.13 $5.89 $6.04 $6.04 97,866
2021-06-07 $6.00 $6.00 $5.89 $5.91 $5.91 180,201
2021-06-04 $6.00 $6.02 $5.84 $6.00 $6.00 96,476
2021-06-03 $6.07 $6.13 $5.96 $6.00 $6.00 154,041
2021-06-02 $6.20 $6.26 $5.98 $6.10 $6.10 214,595
2021-06-01 $5.88 $6.30 $5.88 $6.16 $6.16 239,758
2021-05-28 $6.07 $6.08 $5.78 $5.82 $5.82 127,662
2021-05-27 $6.08 $6.20 $5.79 $6.04 $6.04 435,637
2021-05-26 $5.77 $6.10 $5.74 $6.08 $6.08 164,035
2021-05-25 $5.76 $5.90 $5.73 $5.73 $5.73 196,842
2021-05-24 $5.86 $5.94 $5.67 $5.74 $5.74 338,888
2021-05-21 $5.56 $5.84 $5.51 $5.81 $5.81 225,055
2021-05-20 $5.55 $5.56 $5.39 $5.52 $5.52 149,439
2021-05-19 $5.38 $5.58 $5.26 $5.54 $5.54 219,574
2021-05-18 $5.35 $5.50 $5.19 $5.45 $5.45 143,321
2021-05-17 $5.49 $5.50 $5.19 $5.22 $5.22 127,179
2021-05-14 $5.11 $5.54 $5.07 $5.50 $5.50 325,790
2021-05-13 $5.17 $5.17 $5.02 $5.14 $5.14 235,608
2021-05-12 $5.22 $5.22 $5.06 $5.09 $5.09 277,957
2021-05-11 $5.14 $5.28 $5.05 $5.24 $5.24 215,909
2021-05-10 $5.22 $5.28 $5.09 $5.22 $5.22 317,904
2021-05-07 $5.21 $5.29 $5.20 $5.22 $5.22 208,878
2021-05-06 $5.25 $5.33 $5.20 $5.24 $5.24 365,097
2021-05-05 $5.38 $5.40 $5.17 $5.27 $5.27 337,394
2021-05-04 $4.90 $5.30 $4.90 $5.25 $5.25 535,679
2021-05-03 $4.78 $5.05 $4.70 $4.92 $4.92 313,998
2021-04-30 $4.94 $5.00 $4.74 $4.77 $4.77 275,695
2021-04-29 $5.11 $5.12 $4.90 $4.99 $4.99 220,251
2021-04-28 $5.22 $5.22 $5.00 $5.07 $5.07 223,346
2021-04-27 $5.14 $5.28 $5.14 $5.21 $5.21 225,675
2021-04-26 $5.03 $5.23 $5.00 $5.14 $5.14 378,842
2021-04-23 $5.06 $5.18 $4.95 $5.00 $5.00 269,216
2021-04-22 $4.98 $5.31 $4.98 $5.07 $5.07 509,826
2021-04-21 $5.05 $5.08 $4.84 $4.93 $4.93 468,349
2021-04-20 $5.21 $5.24 $5.00 $5.09 $5.09 197,562
2021-04-19 $5.32 $5.34 $5.10 $5.23 $5.23 235,899
2021-04-16 $5.29 $5.37 $5.25 $5.30 $5.30 145,083
2021-04-15 $5.25 $5.38 $5.03 $5.28 $5.28 394,591
2021-04-14 $5.61 $5.66 $5.19 $5.24 $5.24 394,042
2021-04-13 $5.67 $5.71 $5.57 $5.62 $5.62 116,142
2021-04-12 $5.89 $5.89 $5.64 $5.68 $5.68 148,958
2021-04-09 $5.84 $5.89 $5.67 $5.80 $5.80 112,106
2021-04-08 $5.83 $6.04 $5.80 $5.84 $5.84 175,678
2021-04-07 $5.97 $6.21 $5.80 $5.83 $5.83 235,051
2021-04-06 $5.93 $6.09 $5.84 $5.96 $5.96 113,842
2021-04-05 $6.23 $6.26 $5.88 $5.95 $5.95 122,814
2021-04-01 $6.07 $6.15 $5.84 $6.10 $6.10 248,881
2021-03-31 $5.81 $6.04 $5.81 $6.00 $6.00 290,180
2021-03-30 $5.90 $6.05 $5.78 $5.80 $5.80 331,381
2021-03-29 $6.36 $6.39 $5.92 $5.92 $5.92 306,222
2021-03-26 $6.34 $6.39 $5.96 $6.30 $6.30 276,126
2021-03-25 $6.06 $6.32 $5.80 $6.24 $6.24 326,640
2021-03-24 $6.18 $6.40 $6.14 $6.17 $6.17 258,605
2021-03-23 $6.40 $6.53 $6.00 $6.08 $6.08 777,161
2021-03-22 $7.02 $7.27 $6.42 $6.43 $6.43 358,459
2021-03-19 $7.28 $7.28 $6.62 $6.78 $6.78 786,496
2021-03-18 $7.60 $7.69 $7.14 $7.16 $7.16 418,395
2021-03-17 $7.67 $7.84 $7.30 $7.56 $7.56 668,555
2021-03-16 $8.78 $8.78 $8.33 $8.38 $8.38 99,741
2021-03-15 $8.96 $8.98 $8.66 $8.86 $8.86 151,105
2021-03-12 $8.90 $9.10 $8.67 $8.91 $8.91 106,497
2021-03-11 $8.81 $8.93 $8.67 $8.88 $8.88 99,251
2021-03-10 $8.72 $9.10 $8.63 $8.79 $8.79 140,404
2021-03-09 $8.63 $8.84 $8.30 $8.62 $8.62 121,075
2021-03-08 $8.59 $8.81 $8.25 $8.46 $8.46 75,168
2021-03-05 $8.57 $8.70 $8.15 $8.61 $8.61 117,967
2021-03-04 $8.66 $9.16 $8.25 $8.43 $8.43 190,600
2021-03-03 $9.17 $9.36 $8.65 $8.70 $8.70 242,573
2021-03-02 $9.54 $9.79 $9.16 $9.17 $9.17 157,147
2021-03-01 $9.22 $9.81 $8.95 $9.60 $9.60 223,377
2021-02-26 $9.81 $10.10 $8.46 $8.88 $8.88 1,155,157
2021-02-25 $10.25 $10.62 $9.85 $9.95 $9.95 222,533
2021-02-24 $9.79 $10.28 $9.58 $10.22 $10.22 165,157
2021-02-23 $9.59 $9.79 $9.27 $9.62 $9.62 263,441
2021-02-22 $10.13 $10.13 $9.52 $9.67 $9.67 227,615
2021-02-19 $9.98 $10.39 $9.98 $10.24 $10.24 86,724
2021-02-18 $9.96 $10.09 $9.76 $9.98 $9.98 86,264
2021-02-17 $10.00 $10.19 $9.85 $9.96 $9.96 122,096
2021-02-16 $9.90 $10.29 $9.72 $10.10 $10.10 368,787
2021-02-12 $9.54 $10.08 $9.19 $9.86 $9.86 164,517
2021-02-11 $9.83 $10.08 $9.42 $9.52 $9.52 226,544
2021-02-10 $10.03 $10.20 $9.65 $9.74 $9.74 189,476
2021-02-09 $10.00 $10.21 $9.75 $9.99 $9.99 141,387
2021-02-08 $9.60 $10.11 $9.56 $9.96 $9.96 189,520
2021-02-05 $9.57 $9.69 $9.51 $9.56 $9.56 54,714
2021-02-04 $9.31 $9.65 $9.28 $9.50 $9.50 160,920
2021-02-03 $9.49 $9.56 $9.30 $9.33 $9.33 72,096
2021-02-02 $9.41 $9.60 $9.26 $9.51 $9.51 200,463
2021-02-01 $9.47 $9.57 $9.23 $9.35 $9.35 171,922
2021-01-29 $9.23 $9.73 $8.99 $9.46 $9.46 154,433
2021-01-28 $9.35 $9.35 $9.06 $9.16 $9.16 116,010
2021-01-27 $9.68 $9.68 $9.17 $9.28 $9.28 135,725
2021-01-26 $9.80 $9.93 $9.80 $9.87 $9.87 83,809
2021-01-25 $9.83 $9.91 $9.53 $9.71 $9.71 146,191
2021-01-22 $9.73 $9.99 $9.70 $9.91 $9.91 97,327
2021-01-21 $10.17 $10.17 $9.83 $9.91 $9.91 110,154
2021-01-20 $10.15 $10.33 $9.91 $10.14 $10.14 93,220
2021-01-19 $9.92 $10.41 $9.71 $10.14 $10.14 192,464
2021-01-15 $9.84 $10.00 $9.66 $9.79 $9.79 146,245
2021-01-14 $10.06 $10.40 $9.85 $9.95 $9.95 102,842
2021-01-13 $9.83 $10.16 $9.82 $9.93 $9.93 148,801
2021-01-12 $10.05 $10.11 $9.81 $9.89 $9.89 101,594
2021-01-11 $10.00 $10.08 $9.69 $9.97 $9.97 144,090
2021-01-08 $10.28 $10.59 $9.92 $10.06 $10.06 169,604
2021-01-07 $10.46 $10.69 $10.09 $10.25 $10.25 362,029
2021-01-06 $10.26 $10.89 $10.14 $10.49 $10.49 201,078
2021-01-05 $10.28 $10.50 $9.96 $10.08 $10.08 186,463
2021-01-04 $11.37 $11.37 $10.22 $10.27 $10.27 162,226
2020-12-31 $10.81 $11.23 $10.71 $11.13 $11.13 95,259
2020-12-30 $10.81 $10.95 $10.75 $10.84 $10.84 41,338
2020-12-29 $10.87 $10.93 $10.61 $10.76 $10.76 83,326
2020-12-28 $11.04 $11.04 $10.65 $10.84 $10.84 72,701
2020-12-24 $11.12 $11.12 $10.70 $10.92 $10.92 38,277
2020-12-23 $10.86 $11.09 $10.67 $10.99 $10.99 98,252
2020-12-22 $10.85 $11.19 $10.65 $10.84 $10.84 73,372
2020-12-21 $11.13 $11.25 $10.53 $10.85 $10.85 120,159
2020-12-18 $11.62 $11.81 $11.14 $11.19 $11.19 447,918
2020-12-17 $11.41 $12.02 $11.24 $11.49 $11.49 145,913
2020-12-16 $10.87 $11.82 $10.60 $11.62 $11.62 235,572
2020-12-15 $11.54 $11.99 $11.54 $11.89 $11.89 127,647
2020-12-14 $10.77 $11.81 $10.77 $11.62 $11.62 110,561
2020-12-11 $11.00 $11.41 $10.60 $10.74 $10.74 116,833
2020-12-10 $11.01 $11.18 $10.62 $11.16 $11.16 102,360
2020-12-09 $11.46 $11.70 $10.94 $11.03 $11.03 79,252
2020-12-08 $11.40 $11.51 $11.21 $11.46 $11.46 54,034
2020-12-07 $11.25 $11.62 $11.17 $11.41 $11.41 92,397
2020-12-04 $11.89 $12.15 $11.22 $11.25 $11.25 105,582
2020-12-03 $11.29 $11.96 $11.25 $11.74 $11.74 54,005
2020-12-02 $12.28 $12.28 $11.21 $11.28 $11.28 81,783
2020-12-01 $12.45 $12.80 $12.18 $12.30 $12.30 109,511
2020-11-30 $11.98 $12.32 $11.93 $12.15 $12.15 85,596
2020-11-27 $11.92 $12.38 $11.90 $11.97 $11.97 58,844
2020-11-25 $11.55 $12.40 $11.30 $12.00 $12.00 155,730
2020-11-24 $11.14 $11.60 $11.05 $11.51 $11.51 126,937
2020-11-23 $10.85 $11.26 $10.70 $11.04 $11.04 56,847
2020-11-20 $10.64 $10.76 $10.55 $10.72 $10.72 40,282
2020-11-19 $10.56 $10.97 $10.39 $10.81 $10.81 40,413
2020-11-18 $10.42 $10.75 $10.22 $10.55 $10.55 86,444
2020-11-17 $10.50 $10.59 $10.27 $10.36 $10.36 53,754
2020-11-16 $10.86 $10.86 $10.43 $10.57 $10.57 42,920
2020-11-13 $10.66 $10.76 $10.43 $10.63 $10.63 46,776
2020-11-12 $11.21 $11.31 $10.27 $10.49 $10.49 99,290
2020-11-11 $11.31 $11.32 $10.91 $11.27 $11.27 61,764
2020-11-10 $10.94 $11.38 $10.79 $11.16 $11.16 47,798
2020-11-09 $11.19 $11.80 $10.76 $10.76 $10.76 93,562
2020-11-06 $11.00 $11.02 $10.59 $10.80 $10.80 46,596
2020-11-05 $10.60 $11.00 $10.60 $10.97 $10.97 71,961
2020-11-04 $10.25 $10.60 $10.25 $10.58 $10.58 41,365
2020-11-03 $10.17 $10.37 $9.93 $10.30 $10.30 55,074
2020-11-02 $9.58 $9.96 $9.46 $9.93 $9.93 47,372
2020-10-30 $9.76 $9.87 $9.25 $9.38 $9.38 173,115
2020-10-29 $9.65 $10.28 $9.39 $9.85 $9.85 158,126
2020-10-28 $10.42 $10.43 $9.77 $9.79 $9.79 153,648
2020-10-27 $10.67 $10.86 $10.50 $10.59 $10.59 36,954
2020-10-26 $11.39 $11.39 $10.43 $10.61 $10.61 64,631
2020-10-23 $11.54 $11.67 $11.39 $11.51 $11.51 39,095
2020-10-22 $11.45 $11.71 $11.01 $11.38 $11.38 46,302
2020-10-21 $11.32 $11.59 $11.24 $11.36 $11.36 54,234
2020-10-20 $11.29 $11.59 $10.73 $11.39 $11.39 57,105
2020-10-19 $11.49 $11.64 $11.15 $11.18 $11.18 40,066
2020-10-16 $11.27 $11.45 $11.08 $11.39 $11.39 70,250
2020-10-15 $10.84 $11.39 $10.52 $11.31 $11.31 55,535
2020-10-14 $11.15 $11.20 $10.96 $11.03 $11.03 37,952
2020-10-13 $11.31 $11.40 $10.92 $11.12 $11.12 129,914
2020-10-12 $12.05 $12.57 $11.23 $11.44 $11.44 128,128
2020-10-09 $11.75 $12.08 $11.65 $12.07 $12.07 76,117
2020-10-08 $11.81 $11.90 $11.52 $11.67 $11.67 52,877
2020-10-07 $11.56 $11.87 $11.56 $11.71 $11.71 73,564
2020-10-06 $11.53 $11.85 $11.40 $11.45 $11.45 76,885
2020-10-05 $11.10 $11.56 $10.85 $11.40 $11.40 119,769
2020-10-02 $10.87 $11.37 $10.74 $10.92 $10.92 79,044
2020-10-01 $11.30 $11.30 $10.77 $11.09 $11.09 89,995
2020-09-30 $11.51 $11.60 $10.97 $11.17 $11.17 115,579
2020-09-29 $11.20 $11.66 $11.06 $11.51 $11.51 168,587
2020-09-28 $10.95 $11.41 $10.85 $11.24 $11.24 209,569
2020-09-25 $10.67 $10.99 $10.63 $10.86 $10.86 144,252
2020-09-24 $10.94 $10.96 $10.56 $10.72 $10.72 157,560
2020-09-23 $11.50 $11.62 $10.98 $11.00 $11.00 222,467
2020-09-22 $11.21 $11.59 $10.73 $11.47 $11.47 172,710
2020-09-21 $11.68 $11.86 $10.73 $10.88 $10.88 201,249
2020-09-18 $12.03 $12.19 $11.79 $11.90 $11.90 239,708
2020-09-17 $11.40 $12.05 $11.29 $11.98 $11.98 136,520
2020-09-16 $12.14 $12.40 $11.59 $11.69 $11.69 175,176
2020-09-15 $12.00 $12.27 $11.64 $12.01 $12.01 578,509
2020-09-14 $11.87 $12.10 $11.78 $11.95 $11.95 390,517
2020-09-11 $11.98 $12.03 $11.25 $11.54 $11.54 159,035
2020-09-10 $11.80 $12.10 $11.80 $11.90 $11.90 145,586
2020-09-09 $11.55 $11.96 $11.41 $11.82 $11.82 116,301
2020-09-08 $11.53 $11.68 $11.23 $11.47 $11.47 97,396
2020-09-04 $12.40 $12.48 $11.54 $11.77 $11.77 183,506
2020-09-03 $13.00 $13.08 $12.08 $12.25 $12.25 142,311
2020-09-02 $12.71 $13.10 $12.67 $12.99 $12.99 143,597
2020-09-01 $12.66 $12.91 $12.42 $12.75 $12.75 132,159
2020-08-31 $12.81 $13.10 $12.71 $12.78 $12.78 251,675
2020-08-28 $12.14 $13.17 $11.95 $13.00 $13.00 231,828
2020-08-27 $11.71 $12.10 $11.38 $11.99 $11.99 207,817
2020-08-26 $11.78 $11.86 $11.37 $11.75 $11.75 114,894
2020-08-25 $11.96 $12.07 $11.70 $11.82 $11.82 138,818
2020-08-24 $12.20 $12.32 $11.78 $12.07 $12.07 201,234
2020-08-21 $11.33 $12.12 $11.25 $12.01 $12.01 197,675
2020-08-20 $11.86 $12.09 $11.38 $11.40 $11.40 118,427
2020-08-19 $11.44 $11.89 $11.35 $11.73 $11.73 136,820
2020-08-18 $12.00 $12.24 $11.22 $11.34 $11.34 266,648
2020-08-17 $10.84 $11.76 $10.74 $11.75 $11.75 460,824
2020-08-14 $10.46 $10.88 $10.37 $10.70 $10.70 104,863
2020-08-13 $10.05 $10.68 $10.04 $10.48 $10.48 162,005
2020-08-12 $10.15 $10.27 $9.99 $10.02 $10.02 143,716
2020-08-11 $11.00 $11.00 $9.98 $10.05 $10.05 196,099
2020-08-10 $11.00 $11.04 $10.54 $10.87 $10.87 231,635
2020-08-07 $10.59 $11.06 $10.45 $11.00 $11.00 262,681
2020-08-06 $9.89 $10.52 $9.64 $10.47 $10.47 340,426
2020-08-05 $9.18 $9.95 $9.17 $9.89 $9.89 220,974
2020-08-04 $8.86 $9.17 $8.86 $9.15 $9.15 146,276
2020-08-03 $8.85 $8.94 $8.65 $8.86 $8.86 100,678
2020-07-31 $8.81 $8.85 $8.61 $8.80 $8.80 145,357
2020-07-30 $8.99 $9.10 $8.60 $8.85 $8.85 206,914
2020-07-29 $9.37 $9.40 $9.02 $9.08 $9.08 110,223
2020-07-28 $9.20 $9.29 $8.92 $9.28 $9.28 131,934
2020-07-27 $9.64 $9.76 $9.11 $9.29 $9.29 164,962
2020-07-24 $9.52 $9.79 $9.52 $9.56 $9.56 247,743
2020-07-23 $9.37 $9.64 $9.24 $9.52 $9.52 115,030
2020-07-22 $9.18 $9.54 $9.11 $9.39 $9.39 183,949
2020-07-21 $9.39 $9.72 $9.09 $9.24 $9.24 154,197
2020-07-20 $9.50 $9.56 $9.17 $9.30 $9.30 153,657
2020-07-17 $9.59 $9.77 $9.40 $9.50 $9.50 203,900
2020-07-16 $9.39 $9.62 $9.24 $9.53 $9.53 204,100
2020-07-15 $9.19 $9.61 $9.08 $9.49 $9.49 235,200
2020-07-14 $9.01 $9.23 $8.87 $9.01 $9.01 282,400
2020-07-13 $9.47 $9.47 $8.75 $8.82 $8.82 261,100
2020-07-10 $9.17 $9.46 $9.06 $9.43 $9.43 106,700
2020-07-09 $9.17 $9.56 $8.86 $9.14 $9.14 260,200
2020-07-08 $9.95 $10.09 $8.82 $9.11 $9.11 645,200
2020-07-07 $9.92 $9.92 $9.02 $9.15 $9.15 395,000
2020-07-06 $8.85 $9.99 $8.74 $9.92 $9.92 408,200
2020-07-02 $9.13 $9.13 $8.69 $8.74 $8.74 160,100
2020-07-01 $9.06 $9.15 $8.77 $9.04 $9.04 178,100
2020-06-30 $8.49 $9.12 $8.49 $9.05 $9.05 173,400
2020-06-29 $8.73 $9.01 $8.45 $8.51 $8.51 213,300
2020-06-26 $9.02 $9.40 $8.48 $8.73 $8.73 2,509,141
2020-06-25 $9.03 $9.25 $8.99 $9.08 $9.08 254,764
2020-06-24 $9.16 $9.26 $8.95 $9.09 $9.09 134,178
2020-06-23 $9.25 $9.35 $9.11 $9.20 $9.20 176,906
2020-06-22 $9.21 $9.27 $9.09 $9.19 $9.19 142,647
2020-06-19 $9.40 $9.40 $8.92 $9.25 $9.25 324,739
2020-06-18 $9.50 $9.65 $9.31 $9.35 $9.35 139,521
2020-06-17 $10.00 $10.03 $9.67 $9.79 $9.79 72,670
2020-06-16 $10.06 $10.14 $9.90 $10.03 $10.03 96,990
2020-06-15 $9.58 $10.21 $9.58 $9.80 $9.80 160,245
2020-06-12 $9.52 $9.92 $9.52 $9.86 $9.86 108,527
2020-06-11 $10.12 $10.12 $9.18 $9.42 $9.42 129,476
2020-06-10 $10.49 $10.50 $10.19 $10.26 $10.26 166,548
2020-06-09 $10.55 $10.55 $10.20 $10.41 $10.41 122,766
2020-06-08 $10.33 $10.70 $10.32 $10.62 $10.62 268,594
2020-06-05 $10.56 $10.72 $9.93 $10.36 $10.36 155,393
2020-06-04 $10.45 $10.52 $10.28 $10.52 $10.52 117,839
2020-06-03 $9.94 $10.75 $9.76 $10.47 $10.47 266,860
2020-06-02 $8.80 $10.04 $8.50 $9.94 $9.94 573,069
2020-06-01 $8.50 $8.72 $8.45 $8.60 $8.60 98,786
2020-05-29 $8.25 $8.51 $8.25 $8.39 $8.39 51,393
2020-05-28 $8.42 $8.56 $8.18 $8.20 $8.20 80,117
2020-05-27 $8.27 $8.55 $8.27 $8.50 $8.50 101,751
2020-05-26 $8.27 $8.37 $8.11 $8.26 $8.26 61,922
2020-05-22 $7.96 $8.24 $7.96 $8.18 $8.18 44,825
2020-05-21 $8.16 $8.26 $7.95 $8.03 $8.03 51,682
2020-05-20 $7.98 $8.23 $7.82 $8.23 $8.23 68,701
2020-05-19 $7.66 $7.98 $7.38 $7.88 $7.88 82,655
2020-05-18 $7.24 $7.70 $7.11 $7.64 $7.64 84,718
2020-05-15 $7.01 $7.18 $7.01 $7.03 $7.03 62,316
2020-05-14 $7.10 $7.30 $6.92 $7.13 $7.13 74,916
2020-05-13 $7.25 $7.31 $6.92 $7.15 $7.15 155,819
2020-05-12 $7.71 $7.71 $7.24 $7.27 $7.27 61,401
2020-05-11 $7.66 $7.75 $7.59 $7.65 $7.65 97,744
2020-05-08 $7.18 $7.79 $6.92 $7.74 $7.74 247,085
2020-05-07 $7.11 $7.16 $6.99 $7.00 $7.00 105,728
2020-05-06 $7.48 $7.80 $6.93 $7.02 $7.02 104,865
2020-05-05 $7.01 $7.80 $6.96 $7.40 $7.40 138,384
2020-05-04 $6.99 $7.01 $6.76 $6.96 $6.96 122,671
2020-05-01 $7.59 $7.73 $6.87 $6.95 $6.95 233,310
2020-04-30 $8.07 $8.11 $7.85 $7.90 $7.90 67,159
2020-04-29 $8.30 $8.30 $8.02 $8.20 $8.20 139,551
2020-04-28 $7.65 $8.20 $7.53 $8.06 $8.06 113,720
2020-04-27 $7.24 $7.71 $7.24 $7.66 $7.66 55,459
2020-04-24 $7.15 $7.24 $7.05 $7.24 $7.24 53,190
2020-04-23 $7.38 $7.40 $7.07 $7.24 $7.24 63,617
2020-04-22 $7.35 $7.43 $6.98 $7.42 $7.42 49,849
2020-04-21 $6.97 $7.20 $6.93 $7.20 $7.20 27,572
2020-04-20 $7.23 $7.33 $7.07 $7.15 $7.15 74,693
2020-04-17 $7.47 $7.49 $7.19 $7.24 $7.24 69,752
2020-04-16 $7.50 $7.57 $7.21 $7.35 $7.35 114,908
2020-04-15 $7.23 $7.61 $6.93 $7.42 $7.42 66,246
2020-04-14 $7.26 $7.57 $7.26 $7.48 $7.48 84,634
2020-04-13 $7.42 $7.54 $7.15 $7.16 $7.16 81,843
2020-04-09 $7.50 $7.60 $7.25 $7.45 $7.45 60,876
2020-04-08 $7.22 $7.48 $7.17 $7.45 $7.45 92,130
2020-04-07 $6.85 $7.18 $6.67 $7.18 $7.18 152,762
2020-04-06 $6.76 $6.87 $6.55 $6.74 $6.74 61,861
2020-04-03 $6.77 $6.97 $6.39 $6.61 $6.61 138,340
2020-04-02 $6.78 $7.20 $6.70 $6.75 $6.75 98,830
2020-04-01 $7.75 $7.75 $6.56 $6.91 $6.91 207,022
2020-03-31 $8.01 $8.10 $7.57 $7.99 $7.99 165,994
2020-03-30 $7.69 $8.03 $7.40 $8.02 $8.02 145,450
2020-03-27 $7.63 $7.67 $7.14 $7.63 $7.63 74,026
2020-03-26 $7.12 $7.90 $7.12 $7.84 $7.84 88,350
2020-03-25 $7.24 $7.60 $7.03 $7.04 $7.04 78,332
2020-03-24 $7.75 $7.93 $7.04 $7.23 $7.23 151,784
2020-03-23 $7.79 $7.80 $6.98 $7.79 $7.79 329,385
2020-03-20 $6.57 $7.79 $6.55 $7.75 $7.75 386,151
2020-03-19 $5.60 $6.56 $5.40 $6.50 $6.50 191,702
2020-03-18 $5.20 $5.52 $4.65 $5.52 $5.52 273,700
2020-03-17 $5.21 $5.53 $5.11 $5.33 $5.33 139,351
2020-03-16 $5.52 $5.62 $5.12 $5.14 $5.14 176,825
2020-03-13 $6.03 $6.11 $5.77 $5.96 $5.96 369,913
2020-03-12 $6.07 $6.25 $5.62 $5.82 $5.82 480,668
2020-03-11 $7.60 $7.60 $6.20 $6.34 $6.34 416,023
2020-03-10 $7.94 $8.21 $7.52 $7.97 $7.97 132,461
2020-03-09 $8.28 $8.30 $7.79 $7.80 $7.80 149,624
2020-03-06 $8.76 $8.88 $8.44 $8.67 $8.67 93,035
2020-03-05 $9.17 $9.19 $8.84 $8.90 $8.90 76,439
2020-03-04 $9.04 $9.30 $8.88 $9.30 $9.30 110,740
2020-03-03 $8.84 $9.08 $8.70 $8.97 $8.97 69,155
2020-03-02 $8.79 $8.94 $8.60 $8.80 $8.80 103,659
2020-02-28 $9.23 $9.39 $8.58 $8.78 $8.78 261,774
2020-02-27 $9.50 $9.67 $9.22 $9.52 $9.52 149,196
2020-02-26 $9.75 $9.90 $9.60 $9.63 $9.63 146,440
2020-02-25 $9.92 $10.01 $9.53 $9.73 $9.73 260,348
2020-02-24 $9.95 $9.96 $9.69 $9.96 $9.96 158,425
2020-02-21 $9.90 $10.16 $9.65 $10.12 $10.12 184,257
2020-02-20 $9.59 $9.90 $9.56 $9.86 $9.86 306,458
2020-02-19 $9.65 $9.69 $9.25 $9.59 $9.59 232,986
2020-02-18 $9.69 $9.69 $8.90 $9.52 $9.52 281,090
2020-02-14 $10.06 $10.10 $9.62 $9.72 $9.72 142,825
2020-02-13 $10.15 $10.24 $9.92 $10.02 $10.02 182,383
2020-02-12 $10.16 $10.21 $10.01 $10.18 $10.18 114,944
2020-02-11 $10.05 $10.17 $10.00 $10.09 $10.09 95,869
2020-02-10 $10.12 $10.21 $9.99 $10.05 $10.05 145,611
2020-02-07 $10.02 $10.27 $9.95 $10.05 $10.05 237,525
2020-02-06 $9.63 $10.18 $9.60 $9.98 $9.98 320,678
2020-02-05 $9.62 $9.65 $9.47 $9.56 $9.56 207,570
2020-02-04 $9.15 $9.53 $9.15 $9.49 $9.49 168,519
2020-02-03 $8.73 $9.34 $8.71 $9.13 $9.13 207,474
2020-01-31 $8.58 $8.75 $8.55 $8.74 $8.74 139,009
2020-01-30 $8.48 $8.80 $8.42 $8.62 $8.62 107,235
2020-01-29 $8.32 $8.70 $8.32 $8.54 $8.54 232,938
2020-01-28 $8.19 $8.40 $8.17 $8.31 $8.31 53,129
2020-01-27 $8.00 $8.20 $7.96 $8.17 $8.17 108,784
2020-01-24 $8.55 $8.63 $8.10 $8.16 $8.16 192,155
2020-01-23 $8.34 $8.47 $7.95 $8.45 $8.45 173,258
2020-01-22 $8.45 $8.67 $8.39 $8.45 $8.45 280,048
2020-01-21 $7.55 $8.38 $7.50 $8.36 $8.36 647,236
2020-01-17 $7.60 $7.85 $7.45 $7.65 $7.65 583,309
2020-01-16 $8.35 $8.47 $7.96 $7.96 $7.96 92,050
2020-01-15 $8.62 $8.64 $8.21 $8.30 $8.30 211,366
2020-01-14 $8.20 $8.57 $8.02 $8.54 $8.54 226,483
2020-01-13 $7.90 $8.42 $7.78 $8.13 $8.13 305,932
2020-01-10 $7.85 $7.87 $7.72 $7.87 $7.87 118,926
2020-01-09 $8.08 $8.08 $7.85 $7.86 $7.86 67,125
2020-01-08 $8.00 $8.10 $7.83 $7.95 $7.95 78,278
2020-01-07 $7.89 $8.06 $7.78 $8.06 $8.06 142,626
2020-01-06 $7.92 $8.01 $7.71 $7.81 $7.81 69,282
2020-01-03 $8.32 $8.32 $7.93 $7.97 $7.97 118,630
2020-01-02 $8.00 $8.32 $7.86 $8.32 $8.32 161,047
2019-12-31 $7.64 $8.00 $7.61 $8.00 $8.00 107,396
2019-12-30 $7.59 $7.72 $7.55 $7.72 $7.72 28,918
2019-12-27 $7.63 $7.71 $7.51 $7.60 $7.60 31,281
2019-12-26 $7.58 $7.66 $7.52 $7.60 $7.60 14,204
2019-12-24 $7.74 $7.78 $7.58 $7.63 $7.63 9,746
2019-12-23 $7.79 $7.79 $7.45 $7.77 $7.77 23,534
2019-12-20 $7.31 $7.75 $7.28 $7.75 $7.75 86,756
2019-12-19 $7.25 $7.49 $7.18 $7.35 $7.35 76,245
2019-12-18 $7.20 $7.25 $7.08 $7.20 $7.20 77,563
2019-12-17 $7.16 $7.23 $7.05 $7.18 $7.18 50,761
2019-12-16 $7.36 $7.37 $7.03 $7.22 $7.22 131,057
2019-12-13 $7.55 $7.73 $7.20 $7.28 $7.28 355,620
2019-12-12 $7.51 $7.69 $7.46 $7.55 $7.55 254,746
2019-12-11 $8.00 $8.00 $7.48 $7.50 $7.50 506,810
2019-12-10 $7.00 $7.04 $6.90 $6.90 $6.90 115,627
2019-12-09 $6.93 $7.00 $6.86 $6.95 $6.95 55,833
2019-12-06 $6.93 $7.09 $6.81 $6.92 $6.92 33,845
2019-12-05 $6.94 $7.02 $6.84 $6.92 $6.92 19,975
2019-12-04 $6.90 $7.00 $6.83 $6.84 $6.84 21,599
2019-12-03 $6.83 $7.02 $6.80 $6.94 $6.94 29,850
2019-12-02 $6.71 $6.94 $6.66 $6.89 $6.89 86,873
2019-11-29 $7.10 $7.16 $7.00 $7.08 $7.08 11,128
2019-11-27 $7.07 $7.21 $7.01 $7.05 $7.05 54,255
2019-11-26 $7.04 $7.17 $6.89 $6.94 $6.94 61,535
2019-11-25 $7.05 $7.14 $6.82 $6.97 $6.97 48,830
2019-11-22 $7.00 $7.11 $6.89 $7.05 $7.05 69,855
2019-11-21 $6.95 $7.11 $6.79 $7.05 $7.05 70,607
2019-11-20 $7.08 $7.20 $6.81 $6.87 $6.87 76,729
2019-11-19 $7.09 $7.44 $7.03 $7.14 $7.14 132,038
2019-11-18 $6.85 $7.07 $6.61 $7.02 $7.02 105,915
2019-11-15 $7.02 $7.05 $6.66 $6.85 $6.85 72,990
2019-11-14 $6.77 $7.09 $6.60 $6.92 $6.92 63,951
2019-11-13 $6.71 $6.89 $6.65 $6.68 $6.68 55,321
2019-11-12 $6.74 $6.81 $6.51 $6.71 $6.71 36,930
2019-11-11 $6.73 $7.05 $6.55 $6.66 $6.66 149,331
2019-11-08 $6.41 $6.60 $6.34 $6.44 $6.44 49,030
2019-11-07 $6.66 $6.68 $6.34 $6.41 $6.41 31,628
2019-11-06 $6.99 $6.99 $6.46 $6.51 $6.51 42,207
2019-11-05 $6.70 $7.02 $6.63 $6.85 $6.85 247,175
2019-11-04 $6.44 $6.67 $6.38 $6.60 $6.60 82,171
2019-11-01 $6.35 $6.43 $6.29 $6.29 $6.29 33,305
2019-10-31 $6.45 $6.45 $6.15 $6.25 $6.25 7,634
2019-10-30 $6.05 $6.44 $6.05 $6.40 $6.40 73,153
2019-10-29 $6.21 $6.28 $6.11 $6.15 $6.15 21,447
2019-10-28 $6.03 $6.43 $6.02 $6.18 $6.18 181,325
2019-10-25 $6.07 $6.07 $6.00 $6.00 $6.00 15,085
2019-10-24 $6.00 $6.19 $5.91 $6.02 $6.02 39,404
2019-10-23 $5.79 $6.09 $5.77 $5.99 $5.99 27,026
2019-10-22 $6.00 $6.00 $5.81 $5.81 $5.81 38,514
2019-10-21 $5.75 $6.09 $5.61 $5.95 $5.95 61,670
2019-10-18 $5.69 $5.80 $5.59 $5.73 $5.73 30,640
2019-10-17 $5.50 $5.87 $5.50 $5.68 $5.68 96,577
2019-10-16 $5.30 $5.52 $5.27 $5.50 $5.50 44,175
2019-10-15 $5.21 $5.34 $5.20 $5.28 $5.28 19,639
2019-10-14 $5.26 $5.35 $5.20 $5.26 $5.26 98,277
2019-10-11 $5.07 $5.37 $5.00 $5.25 $5.25 878,388
2019-10-10 $5.01 $5.20 $5.01 $5.05 $5.05 359,864
2019-10-09 $5.04 $5.23 $4.95 $5.00 $5.00 146,789
2019-10-08 $5.22 $5.22 $4.99 $5.13 $5.13 29,298
2019-10-07 $5.09 $5.11 $5.05 $5.07 $5.07 24,244
2019-10-04 $5.04 $5.11 $5.04 $5.11 $5.11 8,418
2019-10-03 $4.91 $5.21 $4.91 $5.13 $5.13 18,625
2019-10-02 $5.10 $5.18 $4.94 $5.05 $5.05 67,002
2019-10-01 $5.17 $5.37 $5.06 $5.10 $5.10 176,251
2019-09-30 $5.07 $5.27 $5.03 $5.19 $5.19 178,238
2019-09-27 $5.04 $5.04 $4.84 $4.92 $4.92 104,514
2019-09-26 $5.20 $5.21 $4.83 $4.85 $4.85 87,649
2019-09-25 $5.22 $5.26 $5.14 $5.21 $5.21 30,781
2019-09-24 $5.56 $5.56 $5.11 $5.21 $5.21 76,754
2019-09-23 $5.44 $5.63 $5.42 $5.50 $5.50 29,798
2019-09-20 $5.26 $5.47 $5.26 $5.45 $5.45 55,547
2019-09-19 $5.36 $5.50 $5.26 $5.32 $5.32 90,479
2019-09-18 $5.28 $5.35 $5.00 $5.31 $5.31 57,078
2019-09-17 $5.44 $5.44 $5.25 $5.31 $5.31 81,852
2019-09-16 $5.57 $5.60 $5.37 $5.44 $5.44 58,075
2019-09-13 $5.39 $5.52 $5.25 $5.44 $5.44 103,715
2019-09-12 $5.64 $5.68 $5.25 $5.30 $5.30 60,112
2019-09-11 $5.30 $5.77 $5.25 $5.58 $5.58 278,194
2019-09-10 $5.80 $5.84 $5.35 $5.45 $5.45 741,195
2019-09-09 $4.99 $5.19 $4.91 $5.06 $5.06 251,919
2019-09-06 $4.95 $4.95 $4.73 $4.74 $4.74 12,944
2019-09-05 $4.63 $4.87 $4.56 $4.83 $4.83 52,468
2019-09-04 $4.50 $4.77 $4.39 $4.63 $4.63 61,254
2019-09-03 $4.16 $4.40 $4.16 $4.37 $4.37 26,257
2019-08-30 $4.30 $4.35 $4.11 $4.18 $4.18 25,609
2019-08-29 $3.99 $4.27 $3.87 $4.25 $4.25 53,842
2019-08-28 $3.96 $4.00 $3.87 $3.87 $3.87 27,237
2019-08-27 $4.10 $4.10 $3.95 $3.98 $3.98 43,595
2019-08-26 $4.03 $4.16 $3.94 $4.05 $4.05 53,233
2019-08-23 $4.09 $4.17 $3.95 $4.09 $4.09 27,664
2019-08-22 $4.17 $4.17 $3.91 $4.05 $4.05 103,884
2019-08-21 $4.21 $4.35 $4.13 $4.19 $4.19 14,669
2019-08-20 $4.27 $4.46 $4.07 $4.23 $4.23 17,874
2019-08-19 $4.32 $4.40 $4.25 $4.25 $4.25 12,668
2019-08-16 $4.22 $4.40 $4.03 $4.39 $4.39 12,618
2019-08-15 $4.16 $4.47 $4.10 $4.37 $4.37 8,074
2019-08-14 $4.33 $4.44 $4.02 $4.14 $4.14 24,778
2019-08-13 $4.29 $4.37 $4.14 $4.36 $4.36 26,748
2019-08-12 $4.04 $4.29 $4.04 $4.29 $4.29 18,699
2019-08-09 $4.04 $4.27 $3.98 $4.01 $4.01 48,329
2019-08-08 $4.09 $4.21 $4.02 $4.06 $4.06 30,427
2019-08-07 $3.99 $4.28 $3.97 $4.09 $4.09 30,661
2019-08-06 $3.97 $4.24 $3.97 $4.09 $4.09 41,326
2019-08-05 $3.92 $4.05 $3.62 $3.75 $3.75 34,886
2019-08-02 $3.95 $4.08 $3.85 $4.08 $4.08 4,531
2019-08-01 $3.95 $4.25 $3.81 $3.82 $3.82 27,161
2019-07-31 $4.23 $4.29 $3.85 $3.99 $3.99 22,775
2019-07-30 $4.20 $4.22 $4.12 $4.20 $4.20 6,916
2019-07-29 $4.44 $4.44 $4.06 $4.11 $4.11 11,964
2019-07-26 $4.18 $4.40 $4.13 $4.16 $4.16 11,324
2019-07-25 $4.12 $4.13 $3.93 $4.04 $4.04 36,893
2019-07-24 $4.10 $4.17 $3.96 $4.14 $4.14 26,373
2019-07-23 $4.38 $4.60 $4.02 $4.02 $4.02 34,293
2019-07-22 $4.56 $4.56 $4.38 $4.38 $4.38 17,860
2019-07-19 $4.61 $4.61 $4.41 $4.41 $4.41 22,631
2019-07-18 $4.69 $4.69 $4.51 $4.52 $4.52 18,696
2019-07-17 $4.72 $4.76 $4.62 $4.62 $4.62 126,083
2019-07-16 $4.75 $4.79 $4.71 $4.72 $4.72 45,554
2019-07-15 $4.35 $4.79 $4.35 $4.75 $4.75 35,738
2019-07-12 $4.72 $4.79 $4.51 $4.67 $4.67 42,203
2019-07-11 $4.73 $4.91 $4.30 $4.74 $4.74 156,042
2019-07-10 $4.63 $4.95 $4.26 $4.73 $4.73 209,420
2019-07-09 $4.29 $4.48 $4.04 $4.06 $4.06 26,753
2019-07-08 $4.32 $4.82 $4.24 $4.28 $4.28 46,603
2019-07-05 $4.09 $4.29 $4.07 $4.29 $4.29 17,023
2019-07-03 $4.00 $4.14 $3.98 $4.14 $4.14 11,827
2019-07-02 $3.95 $4.01 $3.86 $4.01 $4.01 19,115
2019-07-01 $3.87 $4.03 $3.82 $4.01 $4.01 15,675
2019-06-28 $3.73 $3.80 $3.72 $3.80 $3.80 31,195
2019-06-27 $3.70 $3.88 $3.62 $3.70 $3.70 23,520
2019-06-26 $3.93 $3.93 $3.58 $3.59 $3.59 116,853
2019-06-25 $4.21 $4.21 $3.90 $3.95 $3.95 16,651
2019-06-24 $4.70 $4.70 $4.20 $4.20 $4.20 26,463
2019-06-21 $4.05 $5.10 $4.00 $5.10 $5.10 55,387
2019-06-20 $4.15 $4.15 $4.03 $4.05 $4.05 14,860
2019-06-19 $4.24 $4.24 $4.05 $4.10 $4.10 44,135
2019-06-18 $4.17 $4.28 $4.01 $4.24 $4.24 41,788
2019-06-17 $4.13 $4.15 $4.05 $4.06 $4.06 6,976
2019-06-14 $4.18 $4.18 $4.05 $4.06 $4.06 7,647
2019-06-13 $4.19 $4.20 $4.05 $4.19 $4.19 9,990
2019-06-12 $4.17 $4.20 $4.06 $4.12 $4.12 14,870
2019-06-11 $4.19 $4.20 $4.15 $4.20 $4.20 2,450
2019-06-10 $4.17 $4.27 $4.17 $4.20 $4.20 15,899
2019-06-07 $4.16 $4.16 $4.05 $4.12 $4.12 95,399
2019-06-06 $4.12 $4.16 $3.95 $4.11 $4.11 58,859
2019-06-05 $4.11 $4.26 $4.10 $4.10 $4.10 56,282
2019-06-04 $4.15 $4.22 $4.06 $4.06 $4.06 60,467
2019-06-03 $4.03 $4.04 $3.97 $4.00 $4.00 26,274
2019-05-31 $4.20 $4.20 $3.98 $4.00 $4.00 48,193
2019-05-30 $4.11 $4.15 $4.07 $4.15 $4.15 22,491
2019-05-29 $4.16 $4.16 $4.10 $4.13 $4.13 7,811
2019-05-28 $4.17 $4.25 $4.12 $4.20 $4.20 12,128
2019-05-24 $4.10 $4.14 $4.08 $4.14 $4.14 17,351
2019-05-23 $4.10 $4.16 $4.06 $4.16 $4.16 6,655
2019-05-22 $4.22 $4.24 $4.06 $4.14 $4.14 18,854
2019-05-21 $4.20 $4.24 $4.17 $4.18 $4.18 14,383
2019-05-20 $4.20 $4.23 $4.10 $4.15 $4.15 19,964
2019-05-17 $4.16 $4.22 $4.13 $4.15 $4.15 13,790
2019-05-16 $4.04 $4.13 $4.02 $4.12 $4.12 24,091
2019-05-15 $3.92 $4.10 $3.88 $4.04 $4.04 29,707
2019-05-14 $4.06 $4.06 $3.75 $3.87 $3.87 53,862
2019-05-13 $4.17 $4.17 $3.96 $4.00 $4.00 21,145
2019-05-10 $4.20 $4.20 $4.03 $4.10 $4.10 50,252
2019-05-09 $4.17 $4.26 $4.16 $4.16 $4.16 34,556
2019-05-08 $4.34 $4.34 $4.17 $4.17 $4.17 10,500
2019-05-07 $4.31 $4.31 $4.16 $4.29 $4.29 30,070
2019-05-06 $4.50 $4.71 $4.23 $4.28 $4.28 43,682
2019-05-03 $4.45 $4.69 $4.43 $4.44 $4.44 44,255
2019-05-02 $4.57 $4.57 $4.42 $4.46 $4.46 17,677
2019-05-01 $4.55 $4.68 $4.40 $4.59 $4.59 80,149
2019-04-30 $4.67 $4.69 $4.48 $4.56 $4.56 36,164
2019-04-29 $4.75 $4.75 $4.52 $4.63 $4.63 19,072
2019-04-26 $4.75 $4.77 $4.71 $4.76 $4.76 34,355
2019-04-25 $4.21 $4.68 $4.21 $4.68 $4.68 20,557
2019-04-24 $4.51 $4.64 $4.30 $4.59 $4.59 59,058
2019-04-23 $4.51 $4.56 $4.41 $4.50 $4.50 36,666
2019-04-22 $4.68 $4.68 $4.53 $4.57 $4.57 20,234
2019-04-18 $4.57 $4.65 $4.52 $4.55 $4.55 17,194
2019-04-17 $4.69 $4.79 $4.55 $4.59 $4.59 81,676
2019-04-16 $4.79 $4.86 $4.46 $4.54 $4.54 85,824
2019-04-15 $4.83 $4.93 $4.80 $4.83 $4.83 6,466
2019-04-12 $4.90 $4.93 $4.82 $4.85 $4.85 10,176
2019-04-11 $4.91 $4.96 $4.88 $4.92 $4.92 25,229
2019-04-10 $4.87 $4.91 $4.85 $4.89 $4.89 14,816
2019-04-09 $4.95 $4.95 $4.86 $4.95 $4.95 12,445
2019-04-08 $4.89 $4.99 $4.89 $4.95 $4.95 21,377
2019-04-05 $4.85 $4.96 $4.80 $4.93 $4.93 38,976
2019-04-04 $4.90 $5.02 $4.71 $4.95 $4.95 99,409
2019-04-03 $5.14 $5.17 $4.61 $5.00 $5.00 25,247
2019-04-02 $5.01 $5.12 $4.67 $5.03 $5.03 45,003
2019-04-01 $5.33 $5.60 $4.93 $5.07 $5.07 73,692
2019-03-29 $5.33 $5.74 $5.03 $5.33 $5.33 75,178
2019-03-28 $5.12 $5.27 $5.06 $5.20 $5.20 39,231
2019-03-27 $5.34 $5.41 $5.13 $5.22 $5.22 13,804
2019-03-26 $5.54 $5.54 $5.12 $5.24 $5.24 32,873
2019-03-25 $5.33 $5.42 $5.23 $5.28 $5.28 27,388
2019-03-22 $5.78 $5.78 $5.31 $5.39 $5.39 23,869
2019-03-21 $5.63 $5.83 $5.63 $5.77 $5.77 53,464
2019-03-20 $5.29 $5.63 $5.25 $5.63 $5.63 17,754
2019-03-19 $5.25 $5.50 $5.22 $5.46 $5.46 122,964
2019-03-18 $5.35 $5.41 $5.20 $5.26 $5.26 23,824
2019-03-15 $5.36 $5.45 $4.95 $5.45 $5.45 149,603
2019-03-14 $5.24 $5.34 $4.92 $5.31 $5.31 54,227
2019-03-13 $5.10 $5.10 $4.90 $5.05 $5.05 69,780
2019-03-12 $5.53 $5.53 $5.05 $5.15 $5.15 115,094
2019-03-11 $5.07 $5.63 $5.07 $5.63 $5.63 98,297
2019-03-08 $5.08 $5.08 $4.91 $5.00 $5.00 24,193
2019-03-07 $4.91 $5.14 $4.89 $5.10 $5.10 27,373
2019-03-06 $4.93 $4.95 $4.86 $4.86 $4.86 24,992
2019-03-05 $4.95 $4.95 $4.83 $4.85 $4.85 4,883
2019-03-04 $4.75 $4.98 $4.73 $4.98 $4.98 28,841
2019-03-01 $4.80 $4.89 $4.74 $4.79 $4.79 24,547
2019-02-28 $4.90 $4.91 $4.78 $4.78 $4.78 3,106
2019-02-27 $4.88 $4.88 $4.80 $4.86 $4.86 17,710
2019-02-26 $4.81 $4.99 $4.81 $4.87 $4.87 89,069
2019-02-25 $4.75 $4.90 $4.73 $4.80 $4.80 21,454
2019-02-22 $4.69 $4.83 $4.69 $4.71 $4.71 35,034
2019-02-21 $4.62 $4.82 $4.62 $4.70 $4.70 8,442
2019-02-20 $4.88 $4.88 $4.65 $4.65 $4.65 45,747
2019-02-19 $4.67 $4.92 $4.67 $4.86 $4.86 58,743
2019-02-15 $4.47 $4.82 $4.43 $4.77 $4.77 61,356
2019-02-14 $4.61 $4.65 $4.49 $4.49 $4.49 63,065
2019-02-13 $4.68 $4.91 $4.55 $4.64 $4.64 52,017
2019-02-12 $4.75 $4.94 $4.62 $4.62 $4.62 86,408
2019-02-11 $4.79 $4.92 $4.75 $4.77 $4.77 23,280
2019-02-08 $4.86 $4.86 $4.75 $4.80 $4.80 23,466
2019-02-07 $4.73 $4.87 $4.72 $4.80 $4.80 12,506
2019-02-06 $4.75 $4.89 $4.66 $4.74 $4.74 22,767
2019-02-05 $4.73 $4.83 $4.55 $4.81 $4.81 33,400
2019-02-04 $4.91 $5.07 $4.63 $4.69 $4.69 107,077
2019-02-01 $4.62 $4.97 $4.62 $4.90 $4.90 44,648
2019-01-31 $4.41 $4.77 $4.41 $4.63 $4.63 72,758
2019-01-30 $4.54 $4.76 $4.40 $4.40 $4.40 46,396
2019-01-29 $4.90 $4.94 $4.55 $4.60 $4.60 80,796
2019-01-28 $5.00 $5.11 $4.93 $4.96 $4.96 31,257
2019-01-25 $5.14 $5.18 $5.04 $5.12 $5.12 36,456
2019-01-24 $5.25 $5.25 $5.01 $5.06 $5.06 50,605
2019-01-23 $4.98 $5.25 $4.93 $5.25 $5.25 38,618
2019-01-22 $4.93 $5.00 $4.83 $4.92 $4.92 39,142
2019-01-18 $5.00 $5.00 $4.85 $4.94 $4.94 62,428
2019-01-17 $4.80 $4.99 $4.67 $4.91 $4.91 125,668
2019-01-16 $4.94 $5.00 $4.76 $4.76 $4.76 33,326
2019-01-15 $4.85 $5.00 $4.79 $4.90 $4.90 66,911
2019-01-14 $5.03 $5.08 $4.79 $4.93 $4.93 100,287
2019-01-11 $5.02 $5.05 $4.91 $5.05 $5.05 85,226
2019-01-10 $5.08 $5.14 $4.95 $5.02 $5.02 163,027
2019-01-09 $5.28 $5.28 $4.95 $5.05 $5.05 72,060
2019-01-08 $5.17 $5.33 $5.16 $5.21 $5.21 23,342
2019-01-07 $5.16 $5.30 $5.11 $5.25 $5.25 57,299
2019-01-04 $5.03 $5.40 $5.03 $5.15 $5.15 32,655
2019-01-03 $5.01 $5.22 $4.92 $5.13 $5.13 22,160
2019-01-02 $5.36 $5.41 $4.75 $5.09 $5.09 33,592
2018-12-31 $5.54 $5.55 $5.18 $5.48 $5.48 104,227
2018-12-28 $5.11 $5.54 $5.11 $5.47 $5.47 40,705
2018-12-27 $5.06 $5.19 $4.93 $5.07 $5.07 34,627
2018-12-26 $4.85 $4.99 $4.78 $4.93 $4.93 75,108
2018-12-24 $5.16 $5.16 $4.98 $5.02 $5.02 45,097
2018-12-21 $5.25 $5.25 $4.92 $5.12 $5.12 82,550
2018-12-20 $5.17 $5.45 $4.86 $5.45 $5.45 66,836
2018-12-19 $5.05 $5.25 $5.03 $5.22 $5.22 79,888
2018-12-18 $5.40 $5.40 $5.07 $5.25 $5.25 37,486
2018-12-17 $5.65 $5.65 $5.24 $5.28 $5.28 52,942
2018-12-14 $5.40 $5.67 $5.36 $5.55 $5.55 42,579
2018-12-13 $5.69 $5.69 $4.93 $5.20 $5.20 61,413
2018-12-12 $5.57 $5.63 $5.39 $5.46 $5.46 35,684
2018-12-11 $6.09 $6.09 $5.56 $5.56 $5.56 61,716
2018-12-10 $5.86 $5.86 $5.66 $5.66 $5.66 40,393
2018-12-07 $5.83 $5.91 $5.70 $5.82 $5.82 45,337
2018-12-06 $5.80 $5.96 $5.80 $5.85 $5.85 37,012
2018-12-04 $6.00 $6.19 $5.88 $5.89 $5.89 38,667
2018-12-03 $5.78 $6.13 $5.67 $6.12 $6.12 95,210
2018-11-30 $5.85 $5.85 $5.67 $5.67 $5.67 59,643
2018-11-29 $5.85 $5.95 $5.75 $5.83 $5.83 88,421
2018-11-28 $5.60 $5.89 $5.49 $5.80 $5.80 65,838
2018-11-27 $5.25 $5.65 $5.23 $5.47 $5.47 56,357
2018-11-26 $5.20 $5.24 $5.16 $5.20 $5.20 67,007
2018-11-23 $5.16 $5.28 $5.16 $5.24 $5.24 5,954
2018-11-21 $5.16 $5.24 $5.08 $5.19 $5.19 71,864
2018-11-20 $5.17 $5.24 $5.01 $5.19 $5.19 59,183
2018-11-19 $5.30 $5.49 $5.19 $5.19 $5.19 66,623
2018-11-16 $5.19 $5.45 $5.19 $5.31 $5.31 26,768
2018-11-15 $5.27 $5.31 $5.15 $5.22 $5.22 18,728
2018-11-14 $5.10 $5.31 $5.10 $5.17 $5.17 46,638
2018-11-13 $5.29 $5.58 $5.04 $5.18 $5.18 36,735
2018-11-12 $5.51 $5.59 $5.21 $5.22 $5.22 39,467
2018-11-09 $5.92 $5.92 $5.60 $5.60 $5.60 30,974
2018-11-08 $5.72 $5.93 $5.65 $5.93 $5.93 5,795
2018-11-07 $5.76 $5.85 $5.58 $5.70 $5.70 5,191
2018-11-06 $6.05 $6.05 $5.66 $5.66 $5.66 25,970
2018-11-05 $5.91 $6.49 $5.91 $6.02 $6.02 38,955
2018-11-02 $5.86 $6.35 $5.80 $6.09 $6.09 53,548
2018-11-01 $5.67 $5.95 $5.60 $5.89 $5.89 27,190
2018-10-31 $5.68 $5.92 $5.61 $5.70 $5.70 29,703
2018-10-30 $5.75 $5.99 $5.65 $5.72 $5.72 44,730
2018-10-29 $5.95 $5.99 $5.62 $5.77 $5.77 45,171
2018-10-26 $5.75 $5.94 $5.63 $5.94 $5.94 45,173
2018-10-25 $5.77 $5.99 $5.77 $5.82 $5.82 14,721
2018-10-24 $6.13 $6.37 $5.76 $5.77 $5.77 134,561
2018-10-23 $5.86 $6.49 $5.83 $6.22 $6.22 19,316
2018-10-22 $6.42 $6.43 $5.80 $5.98 $5.98 56,526
2018-10-19 $6.34 $6.41 $5.90 $6.25 $6.25 31,872
2018-10-18 $6.46 $6.69 $6.25 $6.30 $6.30 20,871
2018-10-17 $6.65 $6.65 $6.41 $6.50 $6.50 10,640
2018-10-16 $6.76 $6.85 $6.45 $6.60 $6.60 39,192
2018-10-15 $6.58 $6.68 $6.42 $6.68 $6.68 15,896
2018-10-12 $6.37 $6.59 $6.37 $6.55 $6.55 27,652
2018-10-11 $6.47 $6.71 $6.43 $6.43 $6.43 11,289
2018-10-10 $6.67 $6.80 $6.41 $6.50 $6.50 85,745
2018-10-09 $6.87 $6.94 $6.55 $6.66 $6.66 36,715
2018-10-08 $6.49 $6.94 $6.44 $6.91 $6.91 24,263
2018-10-05 $6.75 $6.85 $6.30 $6.53 $6.53 95,869
2018-10-04 $6.73 $6.76 $6.31 $6.59 $6.59 51,901
2018-10-03 $6.87 $7.07 $6.60 $6.70 $6.70 72,829
2018-10-02 $7.04 $7.05 $6.81 $6.89 $6.89 49,573
2018-10-01 $6.89 $7.15 $6.85 $7.02 $7.02 25,902
2018-09-28 $6.76 $7.25 $6.76 $6.80 $6.80 48,909
2018-09-27 $6.97 $7.03 $6.70 $6.70 $6.70 36,735
2018-09-26 $7.10 $7.25 $6.64 $7.03 $7.03 33,702
2018-09-25 $7.00 $7.17 $6.96 $7.07 $7.07 165,757
2018-09-24 $7.09 $7.17 $6.90 $7.08 $7.08 79,442
2018-09-21 $6.82 $7.20 $6.82 $7.17 $7.17 43,303
2018-09-20 $7.02 $7.04 $6.71 $6.79 $6.79 28,228
2018-09-19 $6.64 $7.05 $6.62 $6.96 $6.96 44,506
2018-09-18 $7.00 $7.10 $6.64 $6.64 $6.64 158,225
2018-09-17 $6.95 $7.09 $6.95 $7.00 $7.00 17,639
2018-09-14 $7.07 $7.24 $6.87 $6.89 $6.89 28,993
2018-09-13 $7.07 $7.18 $6.96 $7.10 $7.10 25,854
2018-09-12 $7.35 $7.35 $7.10 $7.26 $7.26 8,178
2018-09-11 $7.11 $7.22 $7.00 $7.19 $7.19 33,114
2018-09-10 $7.35 $7.35 $7.05 $7.17 $7.17 81,694
2018-09-07 $7.25 $7.42 $6.93 $7.35 $7.35 40,277
2018-09-06 $7.25 $7.25 $6.88 $7.05 $7.05 91,184
2018-09-05 $7.46 $7.46 $7.15 $7.15 $7.15 28,333
2018-09-04 $7.59 $7.75 $7.43 $7.43 $7.43 23,705
2018-08-31 $8.05 $8.05 $7.58 $7.68 $7.68 23,050
2018-08-30 $8.14 $8.20 $7.98 $8.00 $8.00 22,847
2018-08-29 $8.00 $8.12 $7.91 $8.08 $8.08 58,208
2018-08-28 $7.96 $8.08 $7.85 $7.99 $7.99 32,100
2018-08-27 $7.78 $8.15 $7.76 $7.90 $7.90 105,623
2018-08-24 $7.68 $7.75 $7.58 $7.69 $7.69 15,808
2018-08-23 $7.85 $7.85 $7.60 $7.61 $7.61 32,818
2018-08-22 $7.63 $7.92 $7.63 $7.85 $7.85 1,807
2018-08-21 $7.95 $8.08 $7.71 $7.81 $7.81 38,145
2018-08-20 $7.46 $8.00 $7.39 $7.84 $7.84 120,580
2018-08-17 $7.46 $7.60 $7.30 $7.39 $7.39 55,647
2018-08-16 $7.51 $7.58 $7.27 $7.29 $7.29 11,813
2018-08-15 $7.35 $7.60 $7.09 $7.43 $7.43 41,982
2018-08-14 $7.36 $7.62 $7.36 $7.40 $7.40 14,370
2018-08-13 $7.22 $7.67 $7.22 $7.42 $7.42 77,690
2018-08-10 $6.80 $7.34 $6.80 $7.21 $7.21 18,756
2018-08-09 $6.81 $7.14 $6.81 $7.14 $7.14 3,235
2018-08-08 $6.97 $7.05 $6.84 $7.05 $7.05 22,237
2018-08-07 $6.96 $6.99 $6.68 $6.98 $6.98 60,608
2018-08-06 $6.82 $7.15 $6.75 $6.85 $6.85 8,155
2018-08-03 $6.89 $6.98 $6.75 $6.86 $6.86 25,828
2018-08-02 $6.97 $7.28 $6.79 $6.83 $6.83 36,473
2018-08-01 $6.89 $7.04 $6.86 $6.99 $6.99 13,582
2018-07-31 $7.06 $7.17 $6.86 $6.94 $6.94 23,513
2018-07-30 $6.93 $7.20 $6.86 $6.90 $6.90 17,626
2018-07-27 $7.26 $7.26 $6.86 $6.98 $6.98 54,070
2018-07-26 $7.16 $7.17 $6.94 $6.99 $6.99 20,877
2018-07-25 $7.00 $7.38 $7.00 $7.14 $7.14 23,457
2018-07-24 $7.23 $7.27 $7.03 $7.03 $7.03 49,251
2018-07-23 $7.65 $7.65 $7.27 $7.28 $7.28 146,671
2018-07-20 $7.50 $7.69 $7.50 $7.65 $7.65 23,083
2018-07-19 $7.55 $7.69 $7.40 $7.55 $7.55 1,089,702
2018-07-18 $7.42 $7.70 $7.42 $7.60 $7.60 64,698
2018-07-17 $7.49 $7.49 $7.20 $7.46 $7.46 79,763
2018-07-16 $7.55 $7.82 $7.42 $7.44 $7.44 46,643
2018-07-13 $7.21 $7.59 $6.85 $7.59 $7.59 105,020
2018-07-12 $7.19 $7.64 $7.19 $7.36 $7.36 68,277
2018-07-11 $7.19 $7.55 $7.19 $7.34 $7.34 26,069
2018-07-10 $7.21 $7.39 $7.17 $7.17 $7.17 16,527
2018-07-09 $7.53 $7.59 $7.14 $7.15 $7.15 59,343
2018-07-06 $7.14 $7.23 $7.09 $7.23 $7.23 25,669
2018-07-05 $7.10 $7.31 $7.10 $7.26 $7.26 5,884
2018-07-03 $7.21 $7.23 $7.00 $7.06 $7.06 12,906
2018-07-02 $7.44 $7.52 $7.20 $7.20 $7.20 17,128
2018-06-29 $7.44 $7.73 $7.36 $7.47 $7.47 13,698
2018-06-28 $7.45 $7.53 $7.30 $7.36 $7.36 27,905
2018-06-27 $7.59 $7.70 $7.40 $7.40 $7.40 31,339
2018-06-26 $7.55 $7.66 $7.45 $7.65 $7.65 31,897
2018-06-25 $7.47 $7.76 $7.20 $7.49 $7.49 8,446
2018-06-22 $7.15 $7.55 $7.11 $7.55 $7.55 70,481
2018-06-21 $7.26 $7.26 $7.03 $7.13 $7.13 20,371
2018-06-20 $7.20 $7.45 $6.90 $7.12 $7.12 41,350
2018-06-19 $7.08 $7.22 $7.03 $7.13 $7.13 30,100
2018-06-18 $7.01 $7.07 $6.85 $7.01 $7.01 23,017
2018-06-15 $7.14 $7.14 $6.90 $6.98 $6.98 33,119
2018-06-14 $7.38 $7.73 $6.52 $7.06 $7.06 133,869
2018-06-13 $7.33 $7.54 $7.26 $7.38 $7.38 39,710
2018-06-12 $7.14 $7.41 $7.12 $7.35 $7.35 17,954
2018-06-11 $7.17 $7.29 $7.01 $7.18 $7.18 34,252
2018-06-08 $7.17 $7.43 $6.71 $7.20 $7.20 79,882
2018-06-07 $7.45 $7.45 $7.20 $7.30 $7.30 16,290
2018-06-06 $7.65 $7.65 $7.00 $7.46 $7.46 421,594
2018-06-05 $7.45 $7.72 $7.45 $7.72 $7.72 13,553
2018-06-04 $7.40 $7.58 $7.32 $7.32 $7.32 16,684
2018-06-01 $7.78 $7.80 $7.25 $7.37 $7.37 29,688
2018-05-31 $7.76 $7.96 $7.50 $7.50 $7.50 28,454
2018-05-30 $7.90 $8.00 $7.73 $7.73 $7.73 11,837
2018-05-29 $7.70 $8.30 $7.69 $7.98 $7.98 14,430
2018-05-25 $7.93 $8.10 $7.67 $7.67 $7.67 13,498
2018-05-24 $8.10 $8.10 $7.80 $7.80 $7.80 99,199
2018-05-23 $7.99 $8.25 $7.81 $7.96 $7.96 30,203
2018-05-22 $7.92 $8.08 $7.67 $8.08 $8.08 11,445
2018-05-21 $8.07 $8.25 $7.80 $7.80 $7.80 9,479
2018-05-18 $8.19 $8.19 $8.07 $8.18 $8.18 2,160
2018-05-17 $8.50 $8.50 $8.08 $8.08 $8.08 41,593
2018-05-16 $8.35 $8.50 $8.35 $8.38 $8.38 7,274
2018-05-15 $8.35 $8.36 $8.16 $8.26 $8.26 10,064
2018-05-14 $8.43 $8.46 $8.20 $8.37 $8.37 20,736
2018-05-11 $8.06 $8.31 $8.06 $8.28 $8.28 20,800
2018-05-10 $8.06 $8.22 $8.06 $8.16 $8.16 6,549
2018-05-09 $8.24 $8.27 $7.90 $8.13 $8.13 92,824
2018-05-08 $8.06 $8.24 $8.00 $8.24 $8.24 43,044
2018-05-07 $7.75 $8.20 $7.75 $8.00 $8.00 21,634
2018-05-04 $7.90 $8.01 $7.82 $7.94 $7.94 20,138
2018-05-03 $7.87 $7.99 $7.74 $7.74 $7.74 16,899
2018-05-02 $8.37 $8.45 $7.75 $7.90 $7.90 23,305
2018-05-01 $7.80 $8.06 $7.64 $8.04 $8.04 36,156
2018-04-30 $7.48 $8.01 $7.40 $7.77 $7.77 56,256
2018-04-27 $7.35 $7.70 $7.21 $7.51 $7.51 43,874
2018-04-26 $7.36 $7.44 $7.21 $7.30 $7.30 46,295
2018-04-25 $7.50 $7.50 $7.30 $7.45 $7.45 25,915
2018-04-24 $7.69 $7.70 $7.32 $7.50 $7.50 46,478
2018-04-23 $7.79 $7.82 $7.57 $7.57 $7.57 40,476
2018-04-20 $7.50 $7.82 $7.40 $7.82 $7.82 105,632
2018-04-19 $7.14 $7.68 $7.13 $7.50 $7.50 567,125
2018-04-18 $7.47 $7.85 $7.47 $7.59 $7.59 7,879
2018-04-17 $6.62 $7.90 $6.62 $7.45 $7.45 72,750
2018-04-16 $6.25 $6.75 $6.25 $6.69 $6.69 24,794
2018-04-13 $6.42 $6.42 $5.85 $6.24 $6.24 37,561
2018-04-12 $6.54 $6.61 $6.41 $6.41 $6.41 7,777
2018-04-11 $6.71 $6.75 $6.43 $6.54 $6.54 29,104
2018-04-10 $6.92 $7.16 $6.81 $7.06 $7.06 8,794
2018-04-09 $7.06 $7.06 $6.24 $6.90 $6.90 9,593
2018-04-06 $7.35 $7.38 $7.00 $7.00 $7.00 20,977
2018-04-05 $7.51 $7.52 $7.28 $7.31 $7.31 14,448
2018-04-04 $7.50 $7.84 $7.29 $7.30 $7.30 29,095
2018-04-03 $7.56 $7.59 $7.26 $7.30 $7.30 19,204
2018-04-02 $7.08 $7.85 $7.05 $7.60 $7.60 52,074
2018-03-29 $7.04 $7.22 $7.04 $7.06 $7.06 14,803
2018-03-28 $7.35 $7.35 $7.01 $7.05 $7.05 19,046
2018-03-27 $7.32 $7.51 $7.02 $7.39 $7.39 9,717
2018-03-26 $7.77 $7.77 $7.26 $7.26 $7.26 16,745
2018-03-23 $7.69 $7.71 $7.57 $7.70 $7.70 5,838
2018-03-22 $7.70 $7.92 $7.55 $7.62 $7.62 53,997
2018-03-21 $7.68 $7.73 $7.68 $7.73 $7.73 827
2018-03-20 $8.00 $8.00 $7.90 $7.90 $7.90 3,668
2018-03-19 $7.83 $8.02 $7.60 $7.72 $7.72 9,896
2018-03-16 $7.75 $7.80 $7.71 $7.80 $7.80 55,029
2018-03-15 $8.08 $8.14 $7.92 $7.92 $7.92 12,596
2018-03-14 $8.45 $8.46 $7.94 $7.96 $7.96 22,378
2018-03-13 $7.98 $8.36 $7.98 $8.10 $8.10 5,978
2018-03-12 $8.12 $8.21 $7.80 $7.91 $7.91 19,679
2018-03-09 $7.88 $8.20 $7.88 $8.01 $8.01 8,363
2018-03-08 $8.26 $8.38 $7.93 $7.93 $7.93 4,618
2018-03-07 $8.47 $8.50 $8.15 $8.21 $8.21 19,473
2018-03-06 $8.01 $8.56 $7.60 $8.26 $8.26 18,326
2018-03-05 $7.55 $7.95 $7.55 $7.94 $7.94 13,942
2018-03-02 $7.01 $7.80 $7.01 $7.49 $7.49 11,009
2018-03-01 $7.50 $7.50 $7.12 $7.15 $7.15 20,884
2018-02-28 $7.73 $7.82 $7.41 $7.43 $7.43 30,691
2018-02-27 $8.65 $8.65 $7.57 $7.68 $7.68 64,005
2018-02-26 $8.83 $9.01 $8.54 $8.78 $8.78 135,491
2018-02-23 $7.80 $8.85 $7.67 $8.85 $8.85 90,474
2018-02-22 $7.44 $7.45 $7.37 $7.37 $7.37 1,638
2018-02-21 $7.40 $7.70 $7.40 $7.60 $7.60 16,535
2018-02-20 $7.54 $7.62 $7.40 $7.40 $7.40 14,416
2018-02-16 $7.43 $7.70 $7.43 $7.70 $7.70 6,627
2018-02-15 $7.37 $7.85 $7.37 $7.42 $7.42 17,902
2018-02-14 $7.77 $7.80 $7.40 $7.40 $7.40 26,026
2018-02-13 $7.35 $7.91 $7.35 $7.80 $7.80 48,372
2018-02-12 $7.60 $8.06 $7.31 $7.31 $7.31 34,590
2018-02-09 $7.85 $7.85 $7.22 $7.50 $7.50 60,904
2018-02-08 $8.09 $8.09 $7.78 $7.89 $7.89 15,862
2018-02-07 $7.82 $8.05 $7.82 $7.96 $7.96 5,758
2018-02-06 $7.87 $8.22 $7.60 $8.21 $8.21 37,795
2018-02-05 $7.56 $8.20 $7.56 $7.97 $7.97 45,310
2018-02-02 $7.45 $7.75 $7.45 $7.65 $7.65 19,387
2018-02-01 $8.22 $8.24 $7.67 $7.72 $7.72 31,162
2018-01-31 $8.21 $8.25 $8.09 $8.24 $8.24 24,695
2018-01-30 $8.11 $8.20 $7.95 $8.11 $8.11 14,667
2018-01-29 $8.14 $8.25 $8.13 $8.16 $8.16 11,555
2018-01-26 $7.75 $8.25 $7.75 $8.20 $8.20 32,552
2018-01-25 $8.84 $8.84 $7.50 $7.62 $7.62 89,438
2018-01-24 $8.75 $9.00 $8.51 $8.81 $8.81 36,387
2018-01-23 $8.54 $8.77 $8.54 $8.65 $8.65 20,753
2018-01-22 $8.85 $8.95 $8.60 $8.60 $8.60 53,671
2018-01-19 $8.76 $8.90 $8.55 $8.86 $8.86 60,822
2018-01-18 $8.50 $8.83 $8.50 $8.75 $8.75 34,875
2018-01-17 $8.39 $8.79 $8.39 $8.50 $8.50 32,419
2018-01-16 $8.59 $9.01 $8.15 $8.57 $8.57 16,912
2018-01-12 $8.56 $9.61 $8.40 $8.76 $8.76 63,356
2018-01-11 $8.51 $8.80 $8.30 $8.77 $8.77 39,962
2018-01-10 $8.59 $8.85 $8.18 $8.48 $8.48 17,511
2018-01-09 $8.42 $8.99 $8.42 $8.53 $8.53 16,595
2018-01-08 $8.80 $9.05 $8.34 $8.43 $8.43 72,328
2018-01-05 $9.21 $9.24 $8.42 $8.78 $8.78 56,271
2018-01-04 $9.08 $9.51 $8.92 $9.17 $9.17 173,407
2018-01-03 $8.77 $9.08 $8.65 $9.07 $9.07 233,926
2018-01-02 $8.65 $8.87 $8.57 $8.65 $8.65 31,497
2017-12-29 $8.40 $8.95 $8.40 $8.92 $8.92 54,701
2017-12-28 $8.45 $8.60 $8.35 $8.37 $8.37 111,796
2017-12-27 $8.49 $8.55 $8.44 $8.50 $8.50 46,414
2017-12-26 $8.13 $8.50 $8.13 $8.44 $8.44 28,315
2017-12-22 $8.26 $8.48 $8.26 $8.42 $8.42 9,432
2017-12-21 $8.38 $8.60 $8.30 $8.41 $8.41 26,399
2017-12-20 $8.41 $8.72 $8.32 $8.39 $8.39 26,847
2017-12-19 $8.50 $8.67 $8.30 $8.54 $8.54 12,926
2017-12-18 $8.70 $8.79 $8.51 $8.70 $8.70 52,020
2017-12-15 $8.95 $8.98 $7.96 $8.66 $8.66 68,386
2017-12-14 $8.30 $9.00 $8.27 $9.00 $9.00 94,455
2017-12-13 $8.23 $8.89 $8.23 $8.63 $8.63 170,627
2017-12-12 $8.43 $8.44 $8.01 $8.23 $8.23 22,828
2017-12-11 $8.44 $8.73 $8.27 $8.29 $8.29 17,825
2017-12-08 $8.10 $8.61 $8.10 $8.50 $8.50 40,247
2017-12-07 $7.88 $8.15 $7.88 $8.15 $8.15 7,964
2017-12-06 $7.91 $8.11 $7.87 $7.88 $7.88 15,270
2017-12-05 $8.27 $8.27 $7.90 $8.15 $8.15 67,669
2017-12-04 $8.45 $8.62 $8.27 $8.27 $8.27 6,031
2017-12-01 $8.31 $8.46 $8.13 $8.46 $8.46 10,904
2017-11-30 $8.38 $8.57 $8.06 $8.49 $8.49 11,546
2017-11-29 $8.10 $8.88 $8.00 $8.24 $8.24 17,379
2017-11-28 $8.41 $9.00 $8.05 $8.09 $8.09 40,859
2017-11-27 $9.00 $9.00 $8.45 $8.46 $8.46 8,249
2017-11-24 $8.94 $9.00 $8.76 $9.00 $9.00 5,390
2017-11-22 $8.71 $9.02 $8.71 $8.80 $8.80 5,034
2017-11-21 $8.89 $9.04 $8.84 $8.88 $8.88 20,824
2017-11-20 $8.85 $8.95 $8.77 $8.84 $8.84 6,437
2017-11-17 $8.81 $9.05 $8.75 $8.87 $8.87 22,238
2017-11-16 $8.61 $9.25 $8.60 $8.89 $8.89 68,293
2017-11-15 $8.12 $8.73 $8.00 $8.59 $8.59 18,970
2017-11-14 $8.05 $8.13 $8.00 $8.07 $8.07 4,370
2017-11-13 $8.17 $8.41 $8.17 $8.17 $8.17 24,511
2017-11-10 $8.19 $8.25 $8.06 $8.10 $8.10 10,085
2017-11-09 $8.20 $8.59 $7.90 $8.59 $8.59 20,153
2017-11-08 $8.06 $8.36 $7.78 $8.03 $8.03 27,417
2017-11-07 $8.40 $8.40 $7.59 $8.05 $8.05 30,572
2017-11-06 $8.75 $8.75 $8.06 $8.06 $8.06 23,237
2017-11-03 $8.26 $8.73 $8.26 $8.73 $8.73 35,891
2017-11-02 $8.02 $8.55 $7.44 $8.26 $8.26 152,701
2017-11-01 $8.00 $8.10 $7.79 $8.10 $8.10 30,080
2017-10-31 $7.90 $8.00 $7.52 $7.95 $7.95 24,065
2017-10-30 $7.90 $7.90 $7.81 $7.90 $7.90 20,353
2017-10-27 $7.77 $7.90 $7.55 $7.90 $7.90 47,647
2017-10-26 $7.73 $7.85 $7.60 $7.60 $7.60 19,999
2017-10-25 $7.70 $7.72 $7.33 $7.65 $7.65 1,491
2017-10-24 $7.95 $8.00 $7.70 $7.83 $7.83 26,380
2017-10-23 $7.93 $7.95 $7.75 $7.95 $7.95 11,019
2017-10-20 $7.70 $7.94 $7.70 $7.90 $7.90 21,083
2017-10-19 $7.70 $7.72 $7.53 $7.71 $7.71 26,876
2017-10-18 $7.69 $7.90 $7.69 $7.79 $7.79 4,907
2017-10-17 $7.71 $7.90 $7.32 $7.90 $7.90 16,957
2017-10-16 $7.65 $7.84 $7.61 $7.81 $7.81 15,331
2017-10-13 $7.73 $7.83 $7.59 $7.71 $7.71 6,840
2017-10-12 $7.50 $7.74 $6.90 $7.73 $7.73 16,515
2017-10-11 $7.80 $8.00 $7.30 $7.50 $7.50 77,889
2017-10-10 $7.61 $8.92 $7.59 $7.88 $7.88 88,647
2017-10-09 $7.40 $7.55 $7.23 $7.52 $7.52 34,160
2017-10-06 $7.00 $7.42 $7.00 $7.28 $7.28 72,052
2017-10-05 $6.65 $6.90 $6.62 $6.69 $6.69 26,678
2017-10-04 $6.52 $6.83 $6.50 $6.72 $6.72 14,218
2017-10-03 $6.26 $6.80 $6.26 $6.51 $6.51 27,525
2017-10-02 $6.21 $6.33 $6.19 $6.33 $6.33 17,339
2017-09-29 $6.24 $6.33 $6.15 $6.28 $6.28 21,515
2017-09-28 $6.27 $6.27 $6.15 $6.18 $6.18 4,032
2017-09-27 $6.06 $6.25 $6.06 $6.12 $6.12 3,586
2017-09-26 $6.30 $6.31 $5.90 $6.25 $6.25 173,485
2017-09-25 $6.35 $6.35 $6.16 $6.29 $6.29 16,464
2017-09-22 $6.25 $6.42 $6.05 $6.35 $6.35 10,668
2017-09-21 $6.45 $6.45 $6.25 $6.33 $6.33 8,875
2017-09-20 $6.22 $6.49 $6.10 $6.29 $6.29 15,116
2017-09-19 $6.62 $6.62 $6.12 $6.21 $6.21 17,804
2017-09-18 $6.70 $6.78 $6.46 $6.46 $6.46 35,658
2017-09-15 $6.50 $7.03 $5.93 $6.77 $6.77 96,513
2017-09-14 $6.94 $7.20 $5.66 $6.93 $6.93 57,345
2017-09-13 $7.05 $7.25 $6.94 $6.94 $6.94 60,422
2017-09-12 $7.24 $7.25 $6.95 $7.20 $7.20 37,030
2017-09-11 $7.25 $7.50 $6.75 $6.98 $6.98 49,505
2017-09-08 $6.98 $7.19 $6.98 $7.10 $7.10 44,195
2017-09-07 $6.67 $7.21 $6.63 $6.91 $6.91 51,180
2017-09-06 $6.06 $6.75 $5.82 $6.70 $6.70 34,720
2017-09-05 $5.98 $6.20 $5.56 $5.85 $5.85 65,696
2017-09-01 $6.10 $6.12 $5.87 $5.99 $5.99 8,680
2017-08-31 $5.35 $6.08 $5.35 $5.88 $5.88 14,623
2017-08-30 $5.49 $6.00 $5.46 $5.50 $5.50 25,887
2017-08-29 $5.73 $5.88 $5.40 $5.55 $5.55 18,433
2017-08-28 $5.70 $6.00 $5.40 $5.69 $5.69 17,447
2017-08-25 $5.68 $6.00 $5.68 $5.75 $5.75 23,866
2017-08-24 $5.99 $6.00 $5.67 $5.97 $5.97 9,540
2017-08-23 $5.83 $6.00 $5.66 $5.98 $5.98 17,086
2017-08-22 $5.82 $5.83 $5.65 $5.83 $5.83 20,637
2017-08-21 $5.99 $6.10 $5.75 $5.95 $5.95 30,241
2017-08-18 $5.92 $6.00 $5.88 $6.00 $6.00 2,257
2017-08-17 $6.10 $6.10 $6.10 $6.10 $6.10 38
2017-08-16 $5.84 $6.10 $5.84 $6.10 $6.10 6,446
2017-08-15 $5.83 $6.10 $5.75 $5.85 $5.85 13,417
2017-08-14 $5.98 $5.99 $5.88 $5.97 $5.97 16,443
2017-08-11 $5.82 $6.10 $5.77 $6.10 $6.10 19,755
2017-08-10 $6.10 $6.10 $6.10 $6.10 $6.10 0
2017-08-09 $6.15 $6.16 $6.05 $6.10 $6.10 5,319
2017-08-08 $6.36 $6.40 $6.13 $6.22 $6.22 2,620
2017-08-07 $5.75 $6.33 $5.75 $6.32 $6.32 17,614
2017-08-04 $6.36 $6.41 $6.07 $6.23 $6.23 7,251
2017-08-03 $6.88 $6.88 $6.32 $6.34 $6.34 5,592
2017-08-02 $6.50 $6.55 $6.50 $6.50 $6.50 9,665
2017-08-01 $6.65 $6.85 $6.55 $6.85 $6.85 8,521
2017-07-31 $6.00 $6.75 $6.00 $6.50 $6.50 14,362
2017-07-28 $6.25 $6.27 $6.00 $6.05 $6.05 4,062
2017-07-27 $6.25 $6.80 $5.50 $6.20 $6.20 62,662
2017-07-26 $7.02 $7.02 $5.85 $6.25 $6.25 41,463
2017-07-25 $7.00 $7.02 $6.79 $7.02 $7.02 5,389
2017-07-24 $6.80 $7.05 $6.80 $7.00 $7.00 15,836
2017-07-21 $6.89 $6.90 $6.50 $6.79 $6.79 9,539
2017-07-20 $6.83 $7.21 $6.50 $6.75 $6.75 7,446
2017-07-19 $6.95 $7.15 $6.10 $6.90 $6.90 18,300
2017-07-18 $7.17 $7.17 $7.17 $7.17 $7.17 2,109
2017-07-17 $7.01 $7.17 $7.01 $7.17 $7.17 1,815
2017-07-14 $7.25 $7.25 $7.00 $7.17 $7.17 3,895
2017-07-13 $7.18 $7.18 $7.18 $7.18 $7.18 0
2017-07-12 $7.18 $7.29 $7.18 $7.18 $7.18 1,534
2017-07-11 $7.25 $7.25 $7.18 $7.18 $7.18 1,272
2017-07-10 $7.25 $7.45 $7.05 $7.45 $7.45 3,760
2017-07-07 $7.50 $7.50 $7.49 $7.49 $7.49 1,389
2017-07-06 $7.55 $7.55 $7.45 $7.50 $7.50 9,900
2017-07-05 $7.45 $7.75 $7.45 $7.50 $7.50 16,580
2017-07-03 $7.20 $7.45 $7.10 $7.45 $7.45 4,722
2017-06-30 $7.12 $7.18 $7.12 $7.12 $7.12 2,424
2017-06-29 $6.95 $7.12 $6.95 $7.04 $7.04 6,080
2017-06-28 $6.90 $7.00 $6.90 $6.90 $6.90 1,320
2017-06-27 $7.10 $7.10 $6.90 $6.90 $6.90 6,118
2017-06-26 $6.82 $7.00 $6.82 $6.95 $6.95 9,756
2017-06-23 $6.75 $6.75 $6.72 $6.75 $6.75 1,500
2017-06-22 $6.50 $6.50 $6.50 $6.50 $6.50 6,289
2017-06-21 $6.50 $6.75 $6.49 $6.75 $6.75 5,809
2017-06-20 $6.50 $6.50 $6.35 $6.50 $6.50 638
2017-06-19 $6.49 $6.49 $6.35 $6.49 $6.49 8,417
2017-06-16 $6.45 $6.49 $6.40 $6.49 $6.49 9,046
2017-06-15 $6.15 $6.22 $6.15 $6.22 $6.22 2,739
2017-06-14 $6.24 $6.24 $6.20 $6.20 $6.20 265
2017-06-13 $6.20 $6.24 $6.20 $6.24 $6.24 1,351
2017-06-12 $6.20 $6.24 $6.20 $6.24 $6.24 1,800
2017-06-09 $6.25 $6.30 $6.25 $6.28 $6.28 1,435
2017-06-08 $6.45 $6.47 $6.30 $6.30 $6.30 14,646
2017-06-07 $6.68 $6.68 $6.46 $6.46 $6.46 1,166
2017-06-06 $6.55 $6.55 $6.45 $6.45 $6.45 2,687
2017-06-05 $6.70 $6.70 $6.50 $6.67 $6.67 7,620
2017-06-02 $6.50 $6.70 $6.50 $6.70 $6.70 20,239
2017-06-01 $6.22 $7.00 $6.22 $6.70 $6.70 21,667
2017-05-31 $6.00 $6.18 $6.00 $6.18 $6.18 12,040
2017-05-30 $6.00 $6.00 $5.95 $5.95 $5.95 4,020
2017-05-26 $5.98 $6.00 $5.98 $5.98 $5.98 1,581
2017-05-25 $5.90 $6.00 $5.85 $5.85 $5.85 8,820
2017-05-24 $5.95 $6.00 $5.65 $5.90 $5.90 3,834
2017-05-23 $5.50 $6.00 $5.50 $5.85 $5.85 17,031
2017-05-22 $5.49 $5.49 $5.35 $5.36 $5.36 4,363
2017-05-19 $5.44 $5.80 $5.40 $5.45 $5.45 15,922
2017-05-18 $5.02 $5.30 $5.02 $5.30 $5.30 10,864
2017-05-17 $4.99 $5.20 $4.85 $5.20 $5.20 5,017
2017-05-16 $4.85 $5.17 $4.85 $5.17 $5.17 736
2017-05-15 $4.79 $5.10 $4.79 $5.10 $5.10 7,754
2017-05-12 $5.02 $5.02 $4.88 $4.90 $4.90 2,117
2017-05-11 $5.00 $5.00 $5.00 $5.00 $5.00 39
2017-05-10 $4.95 $5.00 $4.95 $5.00 $5.00 1,841
2017-05-09 $4.80 $4.94 $4.80 $4.94 $4.94 680
2017-05-08 $5.06 $5.06 $4.62 $4.74 $4.74 10,330
2017-05-05 $5.03 $5.10 $4.76 $4.88 $4.88 7,872
2017-05-04 $5.03 $5.14 $5.02 $5.03 $5.03 5,766
2017-05-03 $5.25 $5.25 $5.09 $5.10 $5.10 12,016
2017-05-02 $5.10 $5.25 $5.05 $5.20 $5.20 20,412
2017-05-01 $4.90 $5.17 $4.90 $4.95 $4.95 27,792
2017-04-28 $4.60 $4.89 $4.50 $4.89 $4.89 6,423
2017-04-27 $4.72 $4.72 $4.62 $4.65 $4.65 4,092
2017-04-26 $4.62 $4.80 $4.61 $4.68 $4.68 5,134
2017-04-25 $4.69 $4.93 $4.69 $4.90 $4.90 12,490
2017-04-24 $4.97 $4.98 $4.56 $4.56 $4.56 26,757
2017-04-21 $4.99 $5.00 $4.97 $4.97 $4.97 1,432
2017-04-20 $4.90 $4.97 $4.87 $4.95 $4.95 8,348
2017-04-19 $4.48 $4.94 $4.45 $4.91 $4.91 31,457
2017-04-18 $4.38 $4.42 $4.20 $4.42 $4.42 6,783
2017-04-17 $4.38 $4.38 $4.28 $4.38 $4.38 10,839
2017-04-13 $4.35 $4.42 $4.32 $4.32 $4.32 6,228
2017-04-12 $4.30 $4.35 $4.28 $4.35 $4.35 14,093
2017-04-11 $4.25 $4.32 $4.15 $4.20 $4.20 4,441
2017-04-10 $4.11 $4.40 $4.10 $4.30 $4.30 56,255
2017-04-07 $3.96 $3.96 $3.92 $3.92 $3.92 2,282
2017-04-06 $4.02 $4.02 $3.95 $4.00 $4.00 2,704
2017-04-05 $4.15 $4.18 $4.02 $4.02 $4.02 1,840
2017-04-04 $4.18 $4.18 $4.10 $4.10 $4.10 4,252
2017-04-03 $4.15 $4.21 $4.15 $4.18 $4.18 17,829
2017-03-31 $3.96 $4.30 $3.95 $4.12 $4.12 5,385
2017-03-30 $4.20 $4.20 $3.89 $3.96 $3.96 32,071
2017-03-29 $4.28 $4.30 $4.20 $4.20 $4.20 4,411
2017-03-28 $4.28 $4.33 $4.28 $4.33 $4.33 2,410
2017-03-27 $4.25 $4.25 $4.20 $4.20 $4.20 1,300
2017-03-24 $4.09 $4.45 $4.09 $4.15 $4.15 14,314
2017-03-23 $4.05 $4.05 $4.00 $4.05 $4.05 7,276
2017-03-22 $4.15 $4.15 $3.78 $4.05 $4.05 23,595
2017-03-21 $4.25 $4.25 $4.15 $4.15 $4.15 10,024
2017-03-20 $4.33 $4.40 $4.33 $4.33 $4.33 804
2017-03-17 $4.25 $4.65 $4.25 $4.50 $4.50 4,330
2017-03-16 $4.67 $4.67 $4.25 $4.50 $4.50 7,582
2017-03-15 $4.68 $4.72 $4.49 $4.70 $4.70 23,773
2017-03-14 $4.61 $4.85 $4.60 $4.65 $4.65 64,971
2017-03-13 $4.15 $4.82 $4.10 $4.64 $4.64 73,649
2017-03-10 $4.00 $4.20 $4.00 $4.07 $4.07 54,761
2017-03-09 $3.75 $3.85 $3.60 $3.75 $3.75 19,699
2017-03-08 $3.65 $3.82 $3.62 $3.74 $3.74 52,328
2017-03-07 $3.70 $3.73 $3.70 $3.72 $3.72 26,597
2017-03-06 $3.62 $3.74 $3.62 $3.70 $3.70 46,439
2017-03-03 $3.54 $3.65 $3.54 $3.60 $3.60 15,056
2017-03-02 $3.56 $3.56 $3.56 $3.56 $3.56 100
2017-03-01 $3.56 $3.56 $3.56 $3.56 $3.56 300
2017-02-28 $3.58 $3.58 $3.57 $3.58 $3.58 8,817
2017-02-27 $3.65 $3.65 $3.57 $3.65 $3.65 8,191
2017-02-24 $3.59 $3.75 $3.59 $3.65 $3.65 7,105
2017-02-23 $3.58 $3.75 $3.55 $3.57 $3.57 45,766
2017-02-22 $3.60 $3.61 $3.55 $3.55 $3.55 14,423
2017-02-21 $3.20 $3.85 $3.20 $3.65 $3.65 47,700
2017-02-17 $3.25 $3.40 $3.05 $3.20 $3.20 21,722
2017-02-16 $3.35 $3.35 $3.26 $3.35 $3.35 5,977
2017-02-15 $3.40 $3.40 $3.40 $3.40 $3.40 1,490
2017-02-14 $3.42 $3.42 $3.31 $3.31 $3.31 16,465
2017-02-13 $3.45 $3.45 $3.40 $3.42 $3.42 6,766
2017-02-10 $3.52 $3.52 $3.45 $3.45 $3.45 14,753
2017-02-09 $3.65 $3.75 $3.55 $3.55 $3.55 10,506
2017-02-08 $3.64 $4.00 $3.50 $3.50 $3.50 21,723
2017-02-07 $3.60 $3.63 $3.59 $3.60 $3.60 22,474
2017-02-06 $3.50 $3.60 $3.48 $3.48 $3.48 3,148
2017-02-03 $3.57 $3.60 $3.55 $3.55 $3.55 3,849
2017-02-02 $3.60 $3.60 $3.55 $3.55 $3.55 577
2017-02-01 $3.60 $3.63 $3.60 $3.63 $3.63 15,019
2017-01-31 $3.61 $3.65 $3.55 $3.65 $3.65 5,797
2017-01-30 $3.40 $3.60 $3.40 $3.58 $3.58 21,491
2017-01-27 $3.48 $3.48 $3.48 $3.48 $3.48 409
2017-01-26 $3.50 $3.50 $3.50 $3.50 $3.50 16,834
2017-01-25 $3.51 $3.51 $3.43 $3.50 $3.50 9,467
2017-01-24 $3.60 $3.69 $3.45 $3.51 $3.51 24,139
2017-01-23 $3.60 $3.60 $3.60 $3.60 $3.60 12,086
2017-01-20 $3.50 $3.65 $3.50 $3.55 $3.55 38,892
2017-01-19 $3.50 $3.50 $3.50 $3.50 $3.50 59
2017-01-18 $3.55 $3.55 $3.50 $3.50 $3.50 14,154
2017-01-17 $3.63 $3.69 $3.63 $3.69 $3.69 3,193
2017-01-13 $3.55 $3.75 $3.48 $3.75 $3.75 16,591
2017-01-12 $3.55 $3.55 $3.52 $3.52 $3.52 6,958
2017-01-11 $3.50 $3.80 $3.15 $3.40 $3.40 4,845
2017-01-10 $3.90 $3.90 $3.50 $3.60 $3.60 972
2017-01-09 $0.27 $0.29 $0.27 $0.28 $3.41 9,901
2017-01-06 $0.28 $0.29 $0.23 $0.27 $3.24 59,998
2017-01-05 $0.28 $0.29 $0.28 $0.29 $3.42 4,138
2017-01-04 $0.28 $0.29 $0.28 $0.29 $3.42 2,791
2017-01-03 $0.29 $0.29 $0.28 $0.28 $3.36 1,908
2016-12-30 $0.28 $0.29 $0.28 $0.29 $3.43 5,181
2016-12-29 $0.29 $0.30 $0.26 $0.29 $3.42 94,632
2016-12-28 $0.31 $0.31 $0.28 $0.29 $3.51 53,904
2016-12-27 $0.31 $0.31 $0.31 $0.31 $3.72 3,368
2016-12-23 $0.31 $0.31 $0.31 $0.31 $3.72 1,308
2016-12-22 $0.31 $0.31 $0.31 $0.31 $3.69 211
2016-12-21 $0.32 $0.33 $0.31 $0.31 $3.72 991
2016-12-20 $0.31 $0.31 $0.31 $0.31 $3.77 470
2016-12-19 $0.30 $0.32 $0.30 $0.31 $3.76 4,061
2016-12-16 $0.31 $0.31 $0.29 $0.29 $3.51 8,645
2016-12-15 $0.30 $0.31 $0.30 $0.31 $3.72 9,240
2016-12-14 $0.32 $0.32 $0.28 $0.30 $3.57 5,008
2016-12-13 $0.30 $0.37 $0.30 $0.32 $3.84 70,846
2016-12-12 $0.31 $0.32 $0.30 $0.32 $3.84 9,377
2016-12-09 $0.30 $0.34 $0.30 $0.31 $3.72 33,666
2016-12-08 $0.32 $0.32 $0.30 $0.30 $3.60 12,756
2016-12-07 $0.28 $0.33 $0.28 $0.32 $3.78 21,761
2016-12-06 $0.27 $0.28 $0.27 $0.27 $3.24 4,054
2016-12-05 $0.27 $0.28 $0.27 $0.27 $3.24 11,065
2016-12-02 $0.26 $0.26 $0.26 $0.26 $3.12 3,258
2016-12-01 $0.27 $0.27 $0.26 $0.26 $3.12 9,247
2016-11-30 $0.26 $0.26 $0.26 $0.26 $3.12 2,286
2016-11-29 $0.26 $0.28 $0.26 $0.27 $3.18 2,766
2016-11-28 $0.27 $0.28 $0.27 $0.27 $3.24 8,650
2016-11-25 $0.28 $0.28 $0.27 $0.28 $3.30 912
2016-11-23 $0.28 $0.28 $0.27 $0.27 $3.24 687
2016-11-22 $0.28 $0.28 $0.27 $0.28 $3.30 9,224
2016-11-21 $0.27 $0.27 $0.27 $0.27 $3.24 2,384
2016-11-18 $0.27 $0.27 $0.27 $0.27 $3.23 23,476
2016-11-17 $0.26 $0.27 $0.26 $0.27 $3.24 16,991
2016-11-16 $0.26 $0.28 $0.26 $0.27 $3.18 4,843
2016-11-15 $0.26 $0.28 $0.25 $0.26 $3.13 7,575
2016-11-14 $0.25 $0.25 $0.25 $0.25 $3.00 108
2016-11-11 $0.27 $0.27 $0.25 $0.25 $3.00 1,458
2016-11-10 $0.27 $0.27 $0.24 $0.25 $3.00 18,545
2016-11-09 $0.27 $0.28 $0.27 $0.28 $3.36 1,309
2016-11-08 $0.25 $0.26 $0.25 $0.26 $3.12 3,072
2016-11-07 $0.25 $0.26 $0.25 $0.25 $3.00 3,867
2016-11-04 $0.25 $0.25 $0.24 $0.25 $3.00 170,130
2016-11-03 $0.25 $0.25 $0.25 $0.25 $3.00 110,830
2016-11-02 $0.25 $0.26 $0.25 $0.25 $3.02 2,629
2016-11-01 $0.24 $0.25 $0.24 $0.25 $2.94 93
2016-10-31 $0.24 $0.25 $0.24 $0.25 $3.00 6,273
2016-10-28 $0.26 $0.26 $0.25 $0.26 $3.11 383
2016-10-27 $0.25 $0.25 $0.25 $0.25 $3.00 1,599
2016-10-26 $0.25 $0.26 $0.25 $0.26 $3.12 6,344
2016-10-25 $0.25 $0.25 $0.25 $0.25 $3.00 2,626
2016-10-24 $0.26 $0.27 $0.25 $0.26 $3.12 9,922
2016-10-21 $0.26 $0.27 $0.25 $0.25 $3.00 1,158
2016-10-20 $0.28 $0.28 $0.25 $0.27 $3.24 27,742
2016-10-19 $0.28 $0.28 $0.26 $0.27 $3.24 14,694
2016-10-18 $0.23 $0.28 $0.23 $0.27 $3.24 62,000
2016-10-17 $0.24 $0.24 $0.22 $0.23 $2.71 1,360
2016-10-14 $0.24 $0.24 $0.22 $0.23 $2.70 14,466
2016-10-13 $0.22 $0.24 $0.22 $0.23 $2.76 8,974
2016-10-12 $0.23 $0.23 $0.22 $0.22 $2.67 4,466
2016-10-11 $0.23 $0.23 $0.22 $0.22 $2.69 149
2016-10-10 $0.23 $0.23 $0.22 $0.22 $2.69 795
2016-10-07 $0.22 $0.23 $0.22 $0.22 $2.64 30,541
2016-10-06 $0.22 $0.22 $0.22 $0.22 $2.66 230
2016-10-05 $0.22 $0.22 $0.22 $0.22 $2.61 4,023
2016-10-04 $0.23 $0.23 $0.22 $0.22 $2.60 6,745
2016-10-03 $0.23 $0.23 $0.22 $0.23 $2.76 8,188
2016-09-30 $0.21 $0.23 $0.21 $0.23 $2.75 32,232
2016-09-29 $0.21 $0.22 $0.21 $0.22 $2.58 182
2016-09-28 $0.22 $0.22 $0.21 $0.21 $2.56 799
2016-09-27 $0.21 $0.22 $0.21 $0.22 $2.64 1,358
2016-09-26 $0.22 $0.22 $0.22 $0.22 $2.58 416
2016-09-23 $0.22 $0.22 $0.22 $0.22 $2.62 208
2016-09-22 $0.22 $0.22 $0.21 $0.22 $2.64 17,462
2016-09-21 $0.22 $0.22 $0.21 $0.22 $2.58 171,394
2016-09-20 $0.21 $0.23 $0.21 $0.22 $2.66 6,321
2016-09-19 $0.22 $0.22 $0.21 $0.22 $2.58 8,545
2016-09-16 $0.23 $0.23 $0.21 $0.22 $2.64 46,718
2016-09-15 $0.23 $0.23 $0.22 $0.23 $2.75 35,236
2016-09-14 $0.21 $0.23 $0.21 $0.23 $2.70 29,502
2016-09-13 $0.21 $0.22 $0.21 $0.21 $2.52 26,538
2016-09-12 $0.22 $0.22 $0.21 $0.21 $2.52 49,281
2016-09-09 $0.21 $0.22 $0.20 $0.21 $2.52 58,843
2016-09-08 $0.22 $0.22 $0.20 $0.21 $2.52 99,369
2016-09-07 $0.21 $0.22 $0.20 $0.22 $2.64 72,610
2016-09-06 $0.19 $0.20 $0.19 $0.20 $2.40 62,985
2016-09-02 $0.20 $0.20 $0.18 $0.19 $2.28 45,357
2016-09-01 $0.17 $0.19 $0.17 $0.19 $2.22 19,875
2016-08-31 $0.17 $0.19 $0.17 $0.17 $1.99 10,221
2016-08-30 $0.17 $0.18 $0.17 $0.17 $1.98 31,714
2016-08-29 $0.18 $0.18 $0.17 $0.17 $2.04 31,293
2016-08-26 $0.17 $0.17 $0.17 $0.17 $2.04 13,004
2016-08-25 $0.18 $0.19 $0.17 $0.17 $2.05 32,686
2016-08-24 $0.18 $0.18 $0.18 $0.18 $2.16 1,868
2016-08-23 $0.17 $0.18 $0.17 $0.18 $2.10 14,512
2016-08-22 $0.15 $0.17 $0.15 $0.17 $2.04 18,309
2016-08-19 $0.15 $0.15 $0.15 $0.15 $1.81 15,643
2016-08-18 $0.15 $0.15 $0.15 $0.15 $1.80 25,632
2016-08-17 $0.14 $0.15 $0.14 $0.15 $1.83 6,929
2016-08-16 $0.15 $0.15 $0.14 $0.14 $1.68 35,281
2016-08-15 $0.15 $0.16 $0.15 $0.15 $1.85 34,733
2016-08-12 $0.16 $0.16 $0.16 $0.16 $1.86 13,453
2016-08-11 $0.15 $0.16 $0.14 $0.16 $1.93 25,916
2016-08-10 $0.14 $0.15 $0.14 $0.15 $1.76 3,391
2016-08-09 $0.14 $0.14 $0.14 $0.14 $1.68 5,116
2016-08-08 $0.14 $0.14 $0.14 $0.14 $1.68 7,177
2016-08-05 $0.14 $0.14 $0.14 $0.14 $1.68 833
2016-08-04 $0.15 $0.15 $0.13 $0.14 $1.68 17,331
2016-08-03 $0.16 $0.16 $0.14 $0.15 $1.74 8,094
2016-08-02 $0.15 $0.15 $0.15 $0.15 $1.81 28,552
2016-08-01 $0.15 $0.15 $0.15 $0.15 $1.81 13,509
2016-07-29 $0.15 $0.15 $0.15 $0.15 $1.76 22,361
2016-07-28 $0.14 $0.16 $0.14 $0.15 $1.80 34,463
2016-07-27 $0.14 $0.14 $0.14 $0.14 $1.68 8,168
2016-07-26 $0.14 $0.14 $0.13 $0.14 $1.68 22,801
2016-07-25 $0.14 $0.15 $0.14 $0.14 $1.68 9,289
2016-07-22 $0.15 $0.15 $0.14 $0.14 $1.70 28,399
2016-07-21 $0.15 $0.15 $0.14 $0.15 $1.74 16,785
2016-07-20 $0.15 $0.15 $0.15 $0.15 $1.74 23,870
2016-07-19 $0.15 $0.15 $0.15 $0.15 $1.82 3,820
2016-07-18 $0.17 $0.17 $0.15 $0.15 $1.80 41,146
2016-07-15 $0.15 $0.15 $0.15 $0.15 $1.79 8,983
2016-07-14 $0.15 $0.15 $0.14 $0.15 $1.74 61,351
2016-07-13 $0.15 $0.15 $0.15 $0.15 $1.77 7,871
2016-07-12 $0.15 $0.15 $0.15 $0.15 $1.77 33,300
2016-07-11 $0.15 $0.15 $0.15 $0.15 $1.80 3,780
2016-07-08 $0.15 $0.15 $0.15 $0.15 $1.80 16,580
2016-07-07 $0.16 $0.16 $0.16 $0.16 $1.86 10,974
2016-07-06 $0.16 $0.17 $0.15 $0.15 $1.80 19,816
2016-07-05 $0.16 $0.16 $0.15 $0.15 $1.80 34,296
2016-07-01 $0.16 $0.16 $0.15 $0.16 $1.87 42,781
2016-06-30 $0.15 $0.16 $0.15 $0.16 $1.92 25,833
2016-06-29 $0.15 $0.16 $0.15 $0.15 $1.83 63,584
2016-06-28 $0.15 $0.16 $0.15 $0.15 $1.82 22,437
2016-06-27 $0.16 $0.17 $0.15 $0.15 $1.81 14,508
2016-06-24 $0.16 $0.16 $0.16 $0.16 $1.92 1,116
2016-06-23 $0.16 $0.16 $0.16 $0.16 $1.93 299
2016-06-22 $0.17 $0.17 $0.17 $0.17 $1.99 499
2016-06-21 $0.17 $0.17 $0.17 $0.17 $1.99 752
2016-06-20 $0.17 $0.17 $0.16 $0.16 $1.92 17,033
2016-06-17 $0.17 $0.17 $0.16 $0.17 $1.98 7,290
2016-06-16 $0.17 $0.17 $0.16 $0.17 $2.01 5,049
2016-06-15 $0.17 $0.17 $0.17 $0.17 $2.01 0
2016-06-14 $0.16 $0.17 $0.16 $0.17 $2.01 3,253
2016-06-13 $0.16 $0.16 $0.16 $0.16 $1.92 10,558
2016-06-10 $0.17 $0.17 $0.16 $0.16 $1.97 2,174
2016-06-09 $0.17 $0.17 $0.17 $0.17 $2.01 74
2016-06-08 $0.17 $0.17 $0.16 $0.16 $1.92 2,558
2016-06-07 $0.17 $0.17 $0.17 $0.17 $2.03 1,083
2016-06-06 $0.16 $0.16 $0.16 $0.16 $1.95 166
2016-06-03 $0.16 $0.16 $0.16 $0.16 $1.95 83
2016-06-02 $0.16 $0.16 $0.16 $0.16 $1.92 13,462
2016-06-01 $0.16 $0.16 $0.16 $0.16 $1.92 5,974
2016-05-31 $0.17 $0.17 $0.16 $0.16 $1.98 9,958
2016-05-27 $0.16 $0.17 $0.16 $0.17 $1.98 1,749
2016-05-26 $0.17 $0.17 $0.16 $0.16 $1.90 26,290
2016-05-25 $0.16 $0.16 $0.16 $0.16 $1.95 4,166
2016-05-24 $0.16 $0.17 $0.16 $0.17 $2.01 802
2016-05-23 $0.17 $0.17 $0.16 $0.16 $1.96 17,332
2016-05-20 $0.16 $0.16 $0.16 $0.16 $1.95 180
2016-05-19 $0.17 $0.17 $0.16 $0.16 $1.92 11,813
2016-05-18 $0.17 $0.17 $0.16 $0.16 $1.92 11,069
2016-05-17 $0.17 $0.17 $0.16 $0.17 $2.04 17,162
2016-05-16 $0.17 $0.17 $0.17 $0.17 $2.09 949
2016-05-13 $0.18 $0.18 $0.17 $0.17 $2.02 798
2016-05-12 $0.16 $0.18 $0.15 $0.17 $2.04 9,627
2016-05-11 $0.15 $0.16 $0.15 $0.16 $1.92 3,111
2016-05-10 $0.16 $0.16 $0.16 $0.16 $1.92 83
2016-05-09 $0.16 $0.16 $0.16 $0.16 $1.92 1,181
2016-05-06 $0.15 $0.16 $0.15 $0.16 $1.86 849
2016-05-05 $0.16 $0.16 $0.16 $0.16 $1.91 0
2016-05-04 $0.15 $0.16 $0.15 $0.16 $1.91 1,791
2016-05-03 $0.15 $0.15 $0.15 $0.15 $1.82 1,191
2016-05-02 $0.16 $0.16 $0.15 $0.15 $1.77 166
2016-04-29 $0.16 $0.16 $0.16 $0.16 $1.87 239
2016-04-28 $0.16 $0.16 $0.16 $0.16 $1.87 6,974
2016-04-27 $0.16 $0.16 $0.15 $0.16 $1.86 4,896
2016-04-26 $0.16 $0.16 $0.16 $0.16 $1.92 1,038
2016-04-25 $0.16 $0.16 $0.16 $0.16 $1.92 0
2016-04-22 $0.16 $0.16 $0.16 $0.16 $1.92 3,333
2016-04-21 $0.16 $0.16 $0.16 $0.16 $1.86 1,211
2016-04-20 $0.16 $0.16 $0.16 $0.16 $1.92 3,862
2016-04-19 $0.16 $0.16 $0.16 $0.16 $1.90 441
2016-04-18 $0.16 $0.16 $0.16 $0.16 $1.92 241
2016-04-15 $0.16 $0.16 $0.16 $0.16 $1.92 1,045
2016-04-14 $0.16 $0.16 $0.16 $0.16 $1.92 1,749
2016-04-13 $0.16 $0.16 $0.16 $0.16 $1.92 11,072
2016-04-12 $0.16 $0.16 $0.16 $0.16 $1.92 4,924
2016-04-11 $0.16 $0.16 $0.16 $0.16 $1.96 5,183
2016-04-08 $0.16 $0.16 $0.16 $0.16 $1.96 1,441
2016-04-07 $0.16 $0.16 $0.15 $0.16 $1.92 16,399
2016-04-06 $0.17 $0.17 $0.16 $0.16 $1.96 8,977
2016-04-05 $0.16 $0.17 $0.16 $0.17 $1.98 744
2016-04-04 $0.16 $0.17 $0.16 $0.17 $1.98 5,453
2016-04-01 $0.16 $0.16 $0.16 $0.16 $1.91 8,033
2016-03-31 $0.16 $0.16 $0.16 $0.16 $1.92 4,168
2016-03-30 $0.16 $0.16 $0.16 $0.16 $1.96 24
2016-03-29 $0.16 $0.16 $0.16 $0.16 $1.92 2,333
2016-03-28 $0.16 $0.17 $0.16 $0.17 $1.98 883
2016-03-24 $0.16 $0.16 $0.16 $0.16 $1.92 6,083
2016-03-23 $0.16 $0.17 $0.16 $0.17 $1.98 3,366
2016-03-22 $0.16 $0.16 $0.16 $0.16 $1.95 1,547
2016-03-21 $0.16 $0.16 $0.16 $0.16 $1.95 3,658
2016-03-18 $0.15 $0.16 $0.15 $0.16 $1.92 3,241
2016-03-17 $0.16 $0.16 $0.16 $0.16 $1.92 4,299
2016-03-16 $0.16 $0.16 $0.15 $0.15 $1.81 3,502
2016-03-15 $0.16 $0.16 $0.16 $0.16 $1.92 833
2016-03-14 $0.16 $0.16 $0.16 $0.16 $1.92 2,281
2016-03-11 $0.16 $0.16 $0.15 $0.16 $1.92 5,052
2016-03-10 $0.17 $0.18 $0.16 $0.16 $1.97 4,753
2016-03-09 $0.17 $0.17 $0.17 $0.17 $2.04 2,208
2016-03-08 $0.18 $0.18 $0.17 $0.17 $2.08 13,797
2016-03-07 $0.18 $0.19 $0.18 $0.18 $2.16 9,763
2016-03-04 $0.19 $0.19 $0.18 $0.18 $2.16 4,875
2016-03-03 $0.19 $0.19 $0.18 $0.19 $2.24 2,955
2016-03-02 $0.18 $0.19 $0.18 $0.19 $2.22 236
2016-03-01 $0.18 $0.19 $0.18 $0.18 $2.16 10,244
2016-02-29 $0.16 $0.18 $0.16 $0.18 $2.10 20,508
2016-02-26 $0.16 $0.17 $0.16 $0.16 $1.98 21,906
2016-02-25 $0.16 $0.16 $0.15 $0.15 $1.85 5,626
2016-02-24 $0.16 $0.16 $0.15 $0.16 $1.86 3,301
2016-02-23 $0.16 $0.16 $0.15 $0.15 $1.82 4,441
2016-02-22 $0.14 $0.16 $0.14 $0.16 $1.92 8,507
2016-02-19 $0.14 $0.14 $0.13 $0.14 $1.68 1,350
2016-02-18 $0.13 $0.14 $0.13 $0.14 $1.68 1,514
2016-02-17 $0.13 $0.14 $0.13 $0.14 $1.62 13,429
2016-02-16 $0.12 $0.14 $0.12 $0.14 $1.62 6,957
2016-02-12 $0.12 $0.12 $0.12 $0.12 $1.44 1,697
2016-02-11 $0.12 $0.12 $0.12 $0.12 $1.43 194
2016-02-10 $0.12 $0.12 $0.12 $0.12 $1.44 2,120
2016-02-09 $0.13 $0.13 $0.10 $0.12 $1.44 24,201
2016-02-08 $0.12 $0.14 $0.11 $0.12 $1.45 38,878
2016-02-05 $0.12 $0.12 $0.12 $0.12 $1.44 7,262
2016-02-04 $0.12 $0.12 $0.11 $0.11 $1.37 14,631
2016-02-03 $0.12 $0.12 $0.12 $0.12 $1.46 0
2016-02-02 $0.12 $0.12 $0.12 $0.12 $1.46 1,749
2016-02-01 $0.12 $0.12 $0.12 $0.12 $1.46 83
2016-01-29 $0.12 $0.12 $0.11 $0.12 $1.46 14,625
2016-01-28 $0.12 $0.12 $0.12 $0.12 $1.44 369
2016-01-27 $0.14 $0.14 $0.10 $0.13 $1.52 16,557
2016-01-26 $0.12 $0.12 $0.12 $0.12 $1.44 15,018
2016-01-25 $0.12 $0.12 $0.12 $0.12 $1.41 6,916
2016-01-22 $0.12 $0.13 $0.12 $0.13 $1.50 50,022
2016-01-21 $0.13 $0.13 $0.12 $0.13 $1.55 2,491
2016-01-20 $0.12 $0.13 $0.11 $0.13 $1.56 20,599
2016-01-19 $0.13 $0.13 $0.12 $0.12 $1.40 16,176
2016-01-15 $0.13 $0.13 $0.13 $0.13 $1.56 232
2016-01-14 $0.14 $0.14 $0.13 $0.13 $1.54 9,793
2016-01-13 $0.14 $0.14 $0.14 $0.14 $1.74 3,924
2016-01-12 $0.14 $0.14 $0.14 $0.14 $1.69 0
2016-01-11 $0.14 $0.14 $0.14 $0.14 $1.69 52
2016-01-08 $0.14 $0.15 $0.14 $0.14 $1.68 2,998
2016-01-07 $0.14 $0.14 $0.14 $0.14 $1.67 3,191
2016-01-06 $0.14 $0.14 $0.13 $0.14 $1.67 10,331
2016-01-05 $0.14 $0.14 $0.13 $0.13 $1.56 5,757
2016-01-04 $0.14 $0.15 $0.14 $0.14 $1.64 7,296
2015-12-31 $0.15 $0.15 $0.13 $0.14 $1.70 45,476
2015-12-30 $0.16 $0.17 $0.15 $0.15 $1.75 36,211
2015-12-29 $0.16 $0.17 $0.16 $0.17 $1.98 8,150
2015-12-28 $0.15 $0.16 $0.14 $0.16 $1.92 3,740
2015-12-24 $0.15 $0.15 $0.15 $0.15 $1.80 5,667
2015-12-23 $0.14 $0.15 $0.14 $0.14 $1.72 25,133
2015-12-22 $0.15 $0.15 $0.14 $0.14 $1.74 87,656
2015-12-21 $0.15 $0.17 $0.14 $0.16 $1.93 9,309
2015-12-18 $0.16 $0.16 $0.14 $0.15 $1.81 60,048
2015-12-17 $0.17 $0.17 $0.16 $0.17 $2.03 8,499
2015-12-16 $0.17 $0.17 $0.17 $0.17 $2.00 1,924
2015-12-15 $0.16 $0.17 $0.16 $0.17 $1.98 734
2015-12-14 $0.16 $0.17 $0.16 $0.17 $2.01 2,495
2015-12-11 $0.17 $0.17 $0.17 $0.17 $2.01 15,257
2015-12-10 $0.17 $0.18 $0.17 $0.18 $2.10 3,216
2015-12-09 $0.17 $0.17 $0.17 $0.17 $2.04 2,662
2015-12-08 $0.17 $0.18 $0.17 $0.18 $2.10 117
2015-12-07 $0.17 $0.18 $0.17 $0.18 $2.10 2,791
2015-12-04 $0.17 $0.17 $0.17 $0.17 $2.10 1,508
2015-12-03 $0.18 $0.18 $0.17 $0.17 $2.04 13,574
2015-12-02 $0.18 $0.18 $0.16 $0.17 $2.03 5,460
2015-12-01 $0.18 $0.18 $0.18 $0.18 $2.10 0
2015-11-30 $0.18 $0.19 $0.17 $0.18 $2.10 4,508
2015-11-27 $0.16 $0.18 $0.16 $0.17 $2.01 2,083
2015-11-25 $0.17 $0.17 $0.17 $0.17 $2.01 3,514
2015-11-24 $0.17 $0.17 $0.17 $0.17 $2.04 666
2015-11-23 $0.17 $0.17 $0.17 $0.17 $2.04 0
2015-11-20 $0.16 $0.17 $0.16 $0.17 $2.04 2,941
2015-11-19 $0.17 $0.17 $0.16 $0.17 $1.98 2,729
2015-11-18 $0.19 $0.19 $0.17 $0.18 $2.21 4,624
2015-11-17 $0.19 $0.19 $0.19 $0.19 $2.28 2,168
2015-11-16 $0.19 $0.19 $0.19 $0.19 $2.28 91
2015-11-13 $0.18 $0.19 $0.17 $0.19 $2.22 7,016
2015-11-12 $0.18 $0.18 $0.18 $0.18 $2.16 91
2015-11-11 $0.18 $0.19 $0.17 $0.17 $2.07 5,447
2015-11-10 $0.18 $0.20 $0.18 $0.19 $2.28 114,207
2015-11-09 $0.17 $0.18 $0.16 $0.18 $2.16 20,878
2015-11-06 $0.17 $0.17 $0.16 $0.17 $2.04 5,809
2015-11-05 $0.16 $0.16 $0.16 $0.16 $1.92 13,243
2015-11-04 $0.15 $0.16 $0.15 $0.16 $1.92 37,098
2015-11-03 $0.15 $0.16 $0.15 $0.15 $1.79 8,641
2015-11-02 $0.15 $0.16 $0.15 $0.15 $1.80 4,675
2015-10-30 $0.16 $0.16 $0.15 $0.15 $1.80 1,266
2015-10-29 $0.14 $0.17 $0.14 $0.16 $1.92 30,537
2015-10-28 $0.14 $0.16 $0.14 $0.14 $1.73 9,047
2015-10-27 $0.14 $0.14 $0.14 $0.14 $1.74 2,708
2015-10-26 $0.14 $0.14 $0.12 $0.14 $1.74 2,938
2015-10-23 $0.14 $0.14 $0.13 $0.13 $1.56 6,704
2015-10-22 $0.14 $0.14 $0.13 $0.13 $1.61 35,048
2015-10-21 $0.13 $0.14 $0.13 $0.14 $1.64 32,020
2015-10-20 $0.12 $0.13 $0.12 $0.12 $1.48 14,313
2015-10-19 $0.12 $0.13 $0.12 $0.13 $1.56 420
2015-10-16 $0.13 $0.14 $0.12 $0.14 $1.62 17,832
2015-10-15 $0.13 $0.14 $0.13 $0.13 $1.60 7,749
2015-10-14 $0.14 $0.14 $0.14 $0.14 $1.62 0
2015-10-13 $0.12 $0.14 $0.12 $0.14 $1.62 1,249
2015-10-12 $0.13 $0.13 $0.13 $0.13 $1.56 7,608
2015-10-09 $0.13 $0.14 $0.13 $0.13 $1.56 15,474
2015-10-08 $0.14 $0.14 $0.13 $0.13 $1.56 12,166
2015-10-07 $0.13 $0.13 $0.13 $0.13 $1.56 1,333
2015-10-06 $0.13 $0.13 $0.13 $0.13 $1.56 6,962
2015-10-05 $0.13 $0.13 $0.13 $0.13 $1.56 1,064
2015-10-02 $0.13 $0.13 $0.13 $0.13 $1.54 3,448
2015-10-01 $0.12 $0.13 $0.12 $0.13 $1.52 21,670
2015-09-30 $0.12 $0.12 $0.12 $0.12 $1.42 22,583
2015-09-29 $0.12 $0.13 $0.12 $0.12 $1.45 7,489
2015-09-28 $0.13 $0.13 $0.12 $0.12 $1.48 3,333
2015-09-25 $0.13 $0.13 $0.12 $0.13 $1.54 8,855
2015-09-24 $0.13 $0.14 $0.13 $0.13 $1.60 6,892
2015-09-23 $0.13 $0.14 $0.13 $0.13 $1.57 3,976
2015-09-22 $0.14 $0.14 $0.13 $0.13 $1.57 3,999
2015-09-21 $0.14 $0.14 $0.14 $0.14 $1.65 3,390
2015-09-18 $0.14 $0.14 $0.13 $0.14 $1.68 6,863
2015-09-17 $0.14 $0.14 $0.13 $0.14 $1.67 7,408
2015-09-16 $0.15 $0.15 $0.14 $0.14 $1.68 8,749
2015-09-15 $0.15 $0.15 $0.15 $0.15 $1.74 50,833
2015-09-14 $0.15 $0.15 $0.14 $0.15 $1.74 10,556
2015-09-11 $0.16 $0.16 $0.15 $0.15 $1.79 29,284
2015-09-10 $0.15 $0.15 $0.15 $0.15 $1.84 4,974
2015-09-09 $0.15 $0.16 $0.15 $0.15 $1.80 43,399
2015-09-08 $0.15 $0.15 $0.15 $0.15 $1.77 2,824
2015-09-04 $0.15 $0.15 $0.15 $0.15 $1.79 2,461
2015-09-03 $0.15 $0.15 $0.15 $0.15 $1.78 1,666

Aspen Group Inc (ASPU) News Headlines

Recent Aspen Group Inc (ASPU) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.