Assertio Holdings Inc (ASRT) Exchange: NASDAQ

Data as of July 15, 2024

$1.66 ($-0.07) -4.05%

Assertio Holdings Inc - Daily Information
Click for more stock information on Assertio Holdings Inc.
Daily Information Data
Date July 15, 2024
Open $1.77
Previous Close $1.66
High $1.77
Low $1.66
Adjusted Open $1.77
Previous Adjusted Close $1.66
Adjusted High $1.77
Adjusted Low $1.66

Key People Assertio Holdings Inc

Employee Position
Peter D. Staple Chairman
Daniel A. Peisert President, Chief Executive Officer & Director
Paul Schwichtenberg Chief Financial Officer & Senior Vice President
Max Nemmers Head-Investor Relations & Administration
Ajay Patel Chief Accounting Officer & Senior Vice President
Megan C. Timmins Secretary, Senior Vice President & General Counsel
Sam Schlessinger Vice President-Legal
William T. McKee Independent Director
James L. Tyree Independent Director
Heather L. Mason Independent Director

Company Profile Assertio Holdings Inc

Exchange: NASDAQ

IPO Date: Nov. 5, 1997

Employees: 27

Sector: Healthcare

Industry: Drug Manufacturers-Specialty & Generic

Website: Assertio Holdings Inc Website

Address: 100 South Saunders Road, Lake Forest, IL, United States, 60045

Historical Stock Data for Assertio Holdings Inc (ASRT)
Date Open High Low Close Adj.Close Volume
2024-07-12 $1.77 $1.77 $1.66 $1.66 $1.66 976,946
2024-07-11 $1.68 $1.78 $1.62 $1.73 $1.73 1,711,517
2024-07-10 $1.74 $1.75 $1.62 $1.64 $1.64 2,721,341
2024-07-09 $1.48 $1.61 $1.41 $1.60 $1.60 1,903,625
2024-07-08 $1.47 $1.51 $1.44 $1.48 $1.48 1,048,901
2024-07-05 $1.40 $1.48 $1.38 $1.44 $1.44 1,479,754
2024-07-03 $1.20 $1.36 $1.20 $1.36 $1.36 1,183,831
2024-07-02 $1.18 $1.19 $1.11 $1.15 $1.15 797,011
2024-07-01 $1.24 $1.31 $1.19 $1.19 $1.19 1,186,230
2024-06-28 $1.36 $1.41 $1.18 $1.24 $1.24 12,935,728
2024-06-27 $1.22 $1.37 $1.22 $1.31 $1.31 1,744,474
2024-06-26 $1.19 $1.28 $1.19 $1.21 $1.21 1,139,679
2024-06-25 $1.21 $1.21 $1.16 $1.20 $1.20 991,041
2024-06-24 $1.16 $1.22 $1.16 $1.20 $1.20 756,374
2024-06-21 $1.16 $1.25 $1.13 $1.15 $1.15 1,784,701
2024-06-20 $1.10 $1.19 $1.10 $1.16 $1.16 608,646
2024-06-18 $1.03 $1.20 $1.02 $1.10 $1.10 1,188,831
2024-06-17 $1.05 $1.05 $0.99 $1.05 $1.05 449,415
2024-06-14 $1.02 $1.05 $1.01 $1.05 $1.05 541,135
2024-06-13 $1.04 $1.07 $1.03 $1.04 $1.04 359,256
2024-06-12 $1.10 $1.13 $1.03 $1.04 $1.04 450,984
2024-06-11 $1.10 $1.12 $1.07 $1.08 $1.08 567,888
2024-06-10 $0.99 $1.10 $0.96 $1.10 $1.10 724,380
2024-06-07 $1.00 $1.09 $0.97 $0.99 $0.99 1,111,730
2024-06-06 $0.98 $0.99 $0.97 $0.98 $0.98 243,682
2024-06-05 $0.97 $1.01 $0.95 $1.00 $1.00 384,373
2024-06-04 $0.99 $0.99 $0.95 $0.95 $0.95 393,446
2024-06-03 $1.02 $1.04 $0.99 $1.00 $1.00 485,802
2024-05-31 $0.95 $0.99 $0.95 $0.99 $0.99 588,247
2024-05-30 $0.97 $0.97 $0.92 $0.93 $0.93 423,618
2024-05-29 $1.00 $1.02 $0.95 $0.95 $0.95 1,202,460
2024-05-28 $1.01 $1.03 $1.00 $1.00 $1.00 817,392
2024-05-24 $1.02 $1.03 $0.99 $1.00 $1.00 387,984
2024-05-23 $1.02 $1.05 $1.00 $1.01 $1.01 581,009
2024-05-22 $1.01 $1.04 $1.01 $1.04 $1.04 390,640
2024-05-21 $1.03 $1.04 $1.01 $1.02 $1.02 398,869
2024-05-20 $1.03 $1.06 $1.01 $1.04 $1.04 428,040
2024-05-17 $1.02 $1.09 $1.00 $1.07 $1.07 553,887
2024-05-16 $1.00 $1.02 $0.99 $1.02 $1.02 411,186
2024-05-15 $1.01 $1.01 $0.97 $1.01 $1.01 726,233
2024-05-14 $1.07 $1.08 $0.99 $1.01 $1.01 842,281
2024-05-13 $0.96 $1.06 $0.96 $1.05 $1.05 510,687
2024-05-10 $1.03 $1.05 $0.95 $0.96 $0.96 1,422,421
2024-05-09 $1.03 $1.06 $1.02 $1.05 $1.05 514,921
2024-05-08 $1.07 $1.11 $1.00 $1.06 $1.06 1,124,433
2024-05-07 $1.18 $1.21 $1.05 $1.11 $1.11 1,344,128
2024-05-06 $1.04 $1.26 $0.98 $1.22 $1.22 2,331,244
2024-05-03 $1.01 $1.04 $0.99 $1.03 $1.03 601,274
2024-05-02 $0.94 $1.03 $0.94 $1.01 $1.01 1,195,631
2024-05-01 $0.88 $0.94 $0.87 $0.92 $0.92 760,055
2024-04-30 $0.84 $0.91 $0.83 $0.89 $0.89 838,169
2024-04-29 $0.83 $0.90 $0.81 $0.85 $0.85 787,853
2024-04-26 $0.79 $0.84 $0.79 $0.83 $0.83 670,762
2024-04-25 $0.86 $0.86 $0.73 $0.79 $0.79 2,915,874
2024-04-24 $0.90 $0.90 $0.85 $0.87 $0.87 798,757
2024-04-23 $0.89 $0.94 $0.86 $0.91 $0.91 1,100,564
2024-04-22 $0.79 $0.88 $0.78 $0.87 $0.87 735,543
2024-04-19 $0.75 $0.80 $0.75 $0.77 $0.77 897,914
2024-04-18 $0.77 $0.78 $0.75 $0.75 $0.75 709,293
2024-04-17 $0.81 $0.82 $0.76 $0.78 $0.78 860,697
2024-04-16 $0.81 $0.84 $0.79 $0.80 $0.80 587,783
2024-04-15 $0.88 $0.88 $0.80 $0.81 $0.81 904,075
2024-04-12 $0.88 $0.91 $0.86 $0.87 $0.87 506,536
2024-04-11 $0.91 $0.91 $0.88 $0.88 $0.88 690,259
2024-04-10 $0.90 $0.91 $0.88 $0.90 $0.90 661,483
2024-04-09 $0.93 $0.96 $0.90 $0.91 $0.91 773,851
2024-04-08 $0.96 $0.96 $0.92 $0.92 $0.92 339,030
2024-04-05 $0.93 $0.96 $0.90 $0.95 $0.95 462,183
2024-04-04 $0.92 $0.94 $0.90 $0.92 $0.92 365,680
2024-04-03 $0.92 $0.94 $0.89 $0.92 $0.92 569,532
2024-04-02 $0.94 $0.94 $0.91 $0.93 $0.93 464,515
2024-04-01 $0.97 $0.97 $0.89 $0.94 $0.94 826,966
2024-03-28 $1.01 $1.02 $0.95 $0.96 $0.96 932,400
2024-03-27 $1.02 $1.06 $0.98 $0.99 $0.99 3,286,992
2024-03-26 $1.03 $1.06 $1.02 $1.02 $1.02 520,734
2024-03-25 $1.03 $1.09 $1.01 $1.04 $1.04 595,745
2024-03-22 $1.03 $1.06 $1.00 $1.04 $1.04 659,185
2024-03-21 $1.05 $1.07 $1.01 $1.05 $1.05 625,091
2024-03-20 $1.00 $1.08 $0.96 $1.04 $1.04 780,291
2024-03-19 $1.03 $1.06 $0.99 $1.01 $1.01 1,402,063
2024-03-18 $1.11 $1.13 $1.03 $1.04 $1.04 1,900,085
2024-03-15 $1.08 $1.12 $1.06 $1.12 $1.12 1,833,229
2024-03-14 $1.18 $1.19 $1.05 $1.09 $1.09 2,710,543
2024-03-13 $1.05 $1.20 $1.03 $1.14 $1.14 3,794,051
2024-03-12 $1.00 $1.21 $0.98 $1.01 $1.01 4,873,233
2024-03-11 $0.93 $0.96 $0.90 $0.93 $0.93 1,025,941
2024-03-08 $0.92 $0.95 $0.90 $0.91 $0.91 687,322
2024-03-07 $0.89 $0.94 $0.88 $0.91 $0.91 1,025,018
2024-03-06 $0.89 $0.90 $0.88 $0.89 $0.89 569,539
2024-03-05 $0.88 $0.92 $0.87 $0.89 $0.89 612,921
2024-03-04 $0.90 $0.92 $0.86 $0.88 $0.88 468,937
2024-03-01 $0.87 $0.94 $0.87 $0.88 $0.88 937,736
2024-02-29 $0.85 $0.89 $0.84 $0.88 $0.88 597,227
2024-02-28 $0.83 $0.86 $0.82 $0.85 $0.85 426,088
2024-02-27 $0.82 $0.86 $0.82 $0.84 $0.84 547,663
2024-02-26 $0.81 $0.84 $0.81 $0.82 $0.82 575,778
2024-02-23 $0.80 $0.83 $0.80 $0.82 $0.82 604,010
2024-02-22 $0.81 $0.82 $0.78 $0.81 $0.81 502,029
2024-02-21 $0.81 $0.84 $0.78 $0.79 $0.79 732,468
2024-02-20 $0.87 $0.89 $0.81 $0.82 $0.82 641,193
2024-02-16 $0.85 $0.89 $0.82 $0.85 $0.85 921,753
2024-02-15 $0.81 $0.87 $0.81 $0.85 $0.85 616,638
2024-02-14 $0.84 $0.85 $0.79 $0.81 $0.81 516,867
2024-02-13 $0.86 $0.86 $0.80 $0.80 $0.80 533,304
2024-02-12 $0.80 $0.88 $0.80 $0.86 $0.86 884,248
2024-02-09 $0.78 $0.82 $0.78 $0.80 $0.80 739,143
2024-02-08 $0.79 $0.81 $0.78 $0.79 $0.79 495,239
2024-02-07 $0.79 $0.81 $0.78 $0.79 $0.79 437,526
2024-02-06 $0.79 $0.82 $0.79 $0.80 $0.80 445,564
2024-02-05 $0.79 $0.81 $0.78 $0.79 $0.79 653,502
2024-02-02 $0.83 $0.85 $0.77 $0.79 $0.79 1,116,471
2024-02-01 $0.90 $0.91 $0.82 $0.82 $0.82 942,295
2024-01-31 $0.90 $0.92 $0.88 $0.88 $0.88 457,027
2024-01-30 $0.92 $0.94 $0.89 $0.89 $0.89 558,882
2024-01-29 $0.89 $0.95 $0.85 $0.93 $0.93 790,293
2024-01-26 $0.88 $0.92 $0.88 $0.88 $0.88 742,526
2024-01-25 $0.87 $0.90 $0.86 $0.89 $0.89 461,450
2024-01-24 $0.88 $0.93 $0.85 $0.87 $0.87 1,008,477
2024-01-23 $0.88 $0.88 $0.84 $0.85 $0.85 455,535
2024-01-22 $0.84 $0.89 $0.83 $0.87 $0.87 685,219
2024-01-19 $0.83 $0.84 $0.79 $0.84 $0.84 714,290
2024-01-18 $0.88 $0.88 $0.78 $0.82 $0.82 1,705,331
2024-01-17 $0.91 $0.92 $0.88 $0.88 $0.88 927,554
2024-01-16 $0.91 $0.95 $0.89 $0.92 $0.92 1,134,471
2024-01-12 $0.90 $0.95 $0.90 $0.91 $0.91 713,084
2024-01-11 $0.92 $0.95 $0.88 $0.90 $0.90 799,694
2024-01-10 $0.93 $0.95 $0.89 $0.93 $0.93 1,159,225
2024-01-09 $0.97 $0.97 $0.91 $0.92 $0.92 1,283,258
2024-01-08 $1.03 $1.03 $0.95 $0.97 $0.97 1,329,684
2024-01-05 $0.91 $1.02 $0.91 $1.02 $1.02 2,898,859
2024-01-04 $1.00 $1.02 $0.85 $0.90 $0.90 3,663,209
2024-01-03 $1.12 $1.12 $1.01 $1.02 $1.02 2,503,525
2024-01-02 $1.08 $1.15 $1.07 $1.14 $1.14 1,690,110
2023-12-29 $1.08 $1.10 $1.05 $1.07 $1.07 998,866
2023-12-28 $1.12 $1.13 $1.07 $1.10 $1.10 1,512,364
2023-12-27 $1.15 $1.16 $1.09 $1.11 $1.11 1,065,067
2023-12-26 $1.10 $1.16 $1.06 $1.15 $1.15 1,349,394
2023-12-22 $1.09 $1.12 $1.07 $1.10 $1.10 1,526,880
2023-12-21 $1.06 $1.11 $1.06 $1.09 $1.09 1,373,205
2023-12-20 $1.07 $1.10 $1.03 $1.04 $1.04 958,686
2023-12-19 $1.04 $1.12 $1.04 $1.06 $1.06 1,170,695
2023-12-18 $1.08 $1.09 $1.03 $1.05 $1.05 1,129,135
2023-12-15 $1.12 $1.13 $1.03 $1.04 $1.04 2,174,178
2023-12-14 $1.13 $1.16 $1.08 $1.11 $1.11 1,358,500
2023-12-13 $1.05 $1.12 $1.03 $1.12 $1.12 1,463,891
2023-12-12 $1.10 $1.10 $1.04 $1.05 $1.05 916,624
2023-12-11 $1.09 $1.12 $1.06 $1.10 $1.10 1,090,216
2023-12-08 $1.13 $1.16 $1.09 $1.09 $1.09 812,476
2023-12-07 $1.10 $1.14 $1.07 $1.13 $1.13 743,592
2023-12-06 $1.13 $1.15 $1.08 $1.10 $1.10 1,026,743
2023-12-05 $1.17 $1.18 $1.12 $1.12 $1.12 876,600
2023-12-04 $1.15 $1.20 $1.14 $1.18 $1.18 820,244
2023-12-01 $1.03 $1.16 $1.02 $1.14 $1.14 1,119,852
2023-11-30 $1.08 $1.11 $1.00 $1.02 $1.02 1,807,244
2023-11-29 $1.16 $1.20 $1.08 $1.09 $1.09 1,456,554
2023-11-28 $1.17 $1.20 $1.15 $1.15 $1.15 829,867
2023-11-27 $1.21 $1.23 $1.16 $1.19 $1.19 1,274,566
2023-11-24 $1.24 $1.27 $1.21 $1.22 $1.22 674,937
2023-11-22 $1.18 $1.25 $1.15 $1.24 $1.24 1,273,787
2023-11-21 $1.25 $1.28 $1.18 $1.19 $1.19 1,787,733
2023-11-20 $1.13 $1.26 $1.12 $1.24 $1.24 1,946,387
2023-11-17 $1.14 $1.18 $1.11 $1.14 $1.14 1,368,823
2023-11-16 $1.15 $1.18 $1.07 $1.11 $1.11 2,135,096
2023-11-15 $1.07 $1.17 $1.06 $1.14 $1.14 2,133,779
2023-11-14 $1.07 $1.10 $1.04 $1.07 $1.07 1,839,322
2023-11-13 $1.12 $1.13 $0.87 $1.04 $1.04 4,925,977
2023-11-10 $1.22 $1.23 $1.09 $1.12 $1.12 3,616,499
2023-11-09 $1.16 $1.22 $1.08 $1.21 $1.21 11,315,055
2023-11-08 $2.27 $2.27 $2.12 $2.13 $2.13 1,989,697
2023-11-07 $2.21 $2.24 $2.17 $2.22 $2.22 936,266
2023-11-06 $2.37 $2.37 $2.20 $2.21 $2.21 1,140,131
2023-11-03 $2.19 $2.36 $2.18 $2.34 $2.34 1,079,205
2023-11-02 $2.15 $2.18 $2.06 $2.13 $2.13 1,519,855
2023-11-01 $2.16 $2.18 $2.10 $2.13 $2.13 862,755
2023-10-31 $2.09 $2.19 $2.07 $2.15 $2.15 1,010,730
2023-10-30 $2.12 $2.18 $2.06 $2.10 $2.10 1,161,058
2023-10-27 $2.12 $2.17 $2.10 $2.13 $2.13 676,338
2023-10-26 $2.16 $2.20 $2.10 $2.11 $2.11 931,719
2023-10-25 $2.24 $2.26 $2.16 $2.16 $2.16 818,709
2023-10-24 $2.24 $2.30 $2.22 $2.26 $2.26 1,069,012
2023-10-23 $2.26 $2.28 $2.19 $2.23 $2.23 788,965
2023-10-20 $2.29 $2.33 $2.24 $2.28 $2.28 954,519
2023-10-19 $2.32 $2.34 $2.27 $2.27 $2.27 816,147
2023-10-18 $2.50 $2.50 $2.30 $2.33 $2.33 1,033,976
2023-10-17 $2.42 $2.53 $2.42 $2.50 $2.50 1,105,143
2023-10-16 $2.34 $2.44 $2.34 $2.41 $2.41 909,483
2023-10-13 $2.30 $2.38 $2.29 $2.34 $2.34 1,739,550
2023-10-12 $2.40 $2.43 $2.30 $2.32 $2.32 1,122,367
2023-10-11 $2.51 $2.53 $2.35 $2.41 $2.41 1,196,021
2023-10-10 $2.55 $2.60 $2.48 $2.49 $2.49 1,516,574
2023-10-09 $2.56 $2.60 $2.52 $2.55 $2.55 1,006,710
2023-10-06 $2.47 $2.58 $2.46 $2.57 $2.57 754,485
2023-10-05 $2.49 $2.57 $2.43 $2.54 $2.54 1,336,581
2023-10-04 $2.42 $2.54 $2.39 $2.53 $2.53 1,123,777
2023-10-03 $2.48 $2.54 $2.42 $2.42 $2.42 1,240,221
2023-10-02 $2.56 $2.57 $2.43 $2.45 $2.45 2,147,860
2023-09-29 $2.63 $2.63 $2.53 $2.56 $2.56 1,338,767
2023-09-28 $2.63 $2.70 $2.62 $2.64 $2.64 1,069,698
2023-09-27 $2.59 $2.68 $2.59 $2.63 $2.63 1,080,180
2023-09-26 $2.58 $2.69 $2.57 $2.58 $2.58 1,212,741
2023-09-25 $2.56 $2.63 $2.56 $2.58 $2.58 846,095
2023-09-22 $2.52 $2.66 $2.52 $2.60 $2.60 1,636,496
2023-09-21 $2.58 $2.58 $2.50 $2.52 $2.52 1,914,458
2023-09-20 $2.65 $2.70 $2.60 $2.61 $2.61 1,408,919
2023-09-19 $2.63 $2.70 $2.60 $2.65 $2.65 1,388,447
2023-09-18 $2.74 $2.76 $2.60 $2.65 $2.65 2,360,602
2023-09-15 $2.77 $2.80 $2.68 $2.76 $2.76 2,164,416
2023-09-14 $2.92 $2.94 $2.62 $2.78 $2.78 5,517,514
2023-09-13 $2.96 $3.05 $2.92 $2.94 $2.94 1,451,442
2023-09-12 $3.03 $3.06 $2.96 $2.97 $2.97 1,814,511
2023-09-11 $3.18 $3.19 $2.94 $3.05 $3.05 2,692,856
2023-09-08 $3.24 $3.27 $3.16 $3.17 $3.17 1,187,712
2023-09-07 $3.19 $3.28 $3.15 $3.24 $3.24 1,222,775
2023-09-06 $3.27 $3.27 $3.17 $3.19 $3.19 1,249,777
2023-09-05 $3.30 $3.34 $3.23 $3.27 $3.27 1,422,335
2023-09-01 $3.31 $3.40 $3.24 $3.30 $3.30 4,954,301
2023-08-31 $3.27 $3.31 $3.20 $3.28 $3.28 1,484,929
2023-08-30 $3.27 $3.32 $3.21 $3.27 $3.27 980,940
2023-08-29 $3.28 $3.35 $3.26 $3.28 $3.28 967,176
2023-08-28 $3.31 $3.36 $3.24 $3.29 $3.29 1,128,643
2023-08-25 $3.30 $3.32 $3.21 $3.29 $3.29 1,181,552
2023-08-24 $3.38 $3.41 $3.26 $3.29 $3.29 895,485
2023-08-23 $3.37 $3.44 $3.33 $3.38 $3.38 1,107,003
2023-08-22 $3.45 $3.47 $3.32 $3.40 $3.40 974,034
2023-08-21 $3.26 $3.47 $3.26 $3.45 $3.45 1,512,020
2023-08-18 $3.10 $3.29 $3.10 $3.29 $3.29 2,229,584
2023-08-17 $3.23 $3.27 $3.11 $3.13 $3.13 1,661,428
2023-08-16 $3.16 $3.26 $3.16 $3.23 $3.23 1,552,067
2023-08-15 $3.16 $3.31 $3.15 $3.22 $3.22 2,309,707
2023-08-14 $3.26 $3.27 $3.10 $3.17 $3.17 2,344,404
2023-08-11 $3.12 $3.30 $3.12 $3.30 $3.30 2,490,243
2023-08-10 $3.26 $3.27 $3.11 $3.12 $3.12 1,771,055
2023-08-09 $3.23 $3.34 $3.20 $3.27 $3.27 1,778,893
2023-08-08 $3.44 $3.44 $3.08 $3.19 $3.19 3,962,513
2023-08-07 $2.93 $3.71 $2.93 $3.44 $3.44 11,569,023
2023-08-04 $3.00 $3.39 $2.87 $2.91 $2.91 19,241,435
2023-08-03 $5.34 $5.47 $5.34 $5.35 $5.35 6,051,376
2023-08-02 $5.32 $5.44 $5.29 $5.41 $5.41 1,646,189
2023-08-01 $5.64 $5.66 $5.29 $5.38 $5.38 2,897,262
2023-07-31 $5.66 $5.78 $5.53 $5.69 $5.69 8,638,355
2023-07-28 $5.39 $5.72 $5.38 $5.68 $5.68 2,149,276
2023-07-27 $5.54 $5.55 $5.34 $5.34 $5.34 851,605
2023-07-26 $5.51 $5.54 $5.43 $5.49 $5.49 988,786
2023-07-25 $5.68 $5.72 $5.46 $5.52 $5.52 1,290,692
2023-07-24 $5.36 $5.70 $5.30 $5.68 $5.68 1,606,730
2023-07-21 $5.36 $5.42 $5.33 $5.35 $5.35 644,248
2023-07-20 $5.38 $5.38 $5.24 $5.31 $5.31 611,049
2023-07-19 $5.25 $5.39 $5.22 $5.34 $5.34 829,442
2023-07-18 $5.35 $5.41 $5.22 $5.25 $5.25 802,148
2023-07-17 $5.16 $5.35 $5.15 $5.33 $5.33 860,026
2023-07-14 $5.14 $5.18 $5.09 $5.15 $5.15 727,555
2023-07-13 $5.18 $5.26 $5.12 $5.13 $5.13 1,164,083
2023-07-12 $5.14 $5.23 $5.09 $5.16 $5.16 1,155,455
2023-07-11 $5.38 $5.38 $5.02 $5.11 $5.11 1,733,006
2023-07-10 $5.26 $5.48 $5.23 $5.36 $5.36 1,084,443
2023-07-07 $5.28 $5.45 $5.24 $5.26 $5.26 1,384,624
2023-07-06 $5.30 $5.35 $5.27 $5.28 $5.28 1,257,186
2023-07-05 $5.55 $5.55 $5.30 $5.32 $5.32 1,101,992
2023-07-03 $5.45 $5.61 $5.41 $5.54 $5.54 760,241
2023-06-30 $5.37 $5.48 $5.26 $5.42 $5.42 2,786,783
2023-06-29 $5.39 $5.49 $5.31 $5.36 $5.36 1,096,045
2023-06-28 $5.38 $5.50 $5.21 $5.39 $5.39 1,529,247
2023-06-27 $5.46 $5.58 $5.31 $5.39 $5.39 2,050,922
2023-06-26 $5.63 $5.71 $5.39 $5.45 $5.45 2,107,666
2023-06-23 $6.07 $6.10 $5.71 $5.72 $5.72 9,736,286
2023-06-22 $6.27 $6.30 $6.08 $6.15 $6.15 984,522
2023-06-21 $6.20 $6.41 $6.12 $6.32 $6.32 1,419,356
2023-06-20 $5.99 $6.24 $5.99 $6.18 $6.18 1,831,299
2023-06-16 $6.14 $6.25 $5.98 $5.98 $5.98 1,533,336
2023-06-15 $6.02 $6.18 $5.92 $6.14 $6.14 1,003,860
2023-06-14 $6.05 $6.22 $6.00 $6.03 $6.03 1,408,368
2023-06-13 $5.97 $6.25 $5.93 $6.08 $6.08 1,692,697
2023-06-12 $5.90 $6.02 $5.88 $6.00 $6.00 991,215
2023-06-09 $6.00 $6.12 $5.84 $5.90 $5.90 1,258,608
2023-06-08 $6.16 $6.30 $6.01 $6.02 $6.02 1,198,316
2023-06-07 $6.13 $6.26 $6.10 $6.21 $6.21 812,943
2023-06-06 $6.20 $6.27 $6.08 $6.11 $6.11 1,138,998
2023-06-05 $6.32 $6.33 $6.11 $6.20 $6.20 1,130,097
2023-06-02 $6.54 $6.54 $6.31 $6.35 $6.35 967,422
2023-06-01 $6.34 $6.56 $6.28 $6.43 $6.43 1,008,541
2023-05-31 $6.51 $6.57 $6.27 $6.33 $6.33 1,166,326
2023-05-30 $6.50 $6.54 $6.06 $6.46 $6.46 2,442,753
2023-05-26 $6.40 $6.64 $6.33 $6.50 $6.50 1,279,519
2023-05-25 $6.51 $6.56 $6.29 $6.39 $6.39 994,459
2023-05-24 $6.56 $6.64 $6.39 $6.57 $6.57 1,332,885
2023-05-23 $7.04 $7.12 $6.57 $6.60 $6.60 1,553,119
2023-05-22 $7.20 $7.39 $6.85 $7.04 $7.04 1,607,044
2023-05-19 $7.18 $7.40 $7.06 $7.30 $7.30 1,572,635
2023-05-18 $7.11 $7.19 $6.97 $7.08 $7.08 1,004,574
2023-05-17 $6.79 $7.13 $6.72 $7.11 $7.11 1,648,954
2023-05-16 $7.24 $7.25 $6.80 $6.81 $6.81 2,043,018
2023-05-15 $7.49 $7.58 $7.18 $7.32 $7.32 2,222,733
2023-05-12 $7.68 $7.82 $7.52 $7.65 $7.65 2,118,946
2023-05-11 $7.55 $8.01 $7.49 $7.66 $7.66 3,068,744
2023-05-10 $7.03 $7.83 $7.03 $7.55 $7.55 4,579,531
2023-05-09 $6.75 $7.33 $6.33 $6.98 $6.98 7,134,313
2023-05-08 $6.20 $6.35 $6.05 $6.26 $6.26 1,613,480
2023-05-05 $6.00 $6.24 $5.88 $6.15 $6.15 1,895,273
2023-05-04 $5.88 $6.05 $5.79 $5.90 $5.90 1,388,763
2023-05-03 $5.86 $5.99 $5.77 $5.94 $5.94 1,505,358
2023-05-02 $5.82 $5.98 $5.67 $5.79 $5.79 2,489,652
2023-05-01 $5.51 $5.84 $5.46 $5.75 $5.75 2,582,441
2023-04-28 $5.06 $5.62 $4.98 $5.51 $5.51 2,556,667
2023-04-27 $5.00 $5.18 $4.86 $5.08 $5.08 2,108,637
2023-04-26 $5.37 $5.43 $4.75 $5.00 $5.00 5,258,390
2023-04-25 $5.24 $5.55 $4.48 $5.37 $5.37 9,099,321
2023-04-24 $6.13 $6.52 $6.05 $6.40 $6.40 3,043,985
2023-04-21 $6.01 $6.18 $5.94 $6.17 $6.17 1,507,037
2023-04-20 $5.98 $6.18 $5.88 $6.00 $6.00 1,529,519
2023-04-19 $6.04 $6.08 $5.94 $6.04 $6.04 1,298,929
2023-04-18 $6.16 $6.17 $5.94 $6.07 $6.07 1,549,340
2023-04-17 $6.30 $6.32 $6.10 $6.21 $6.21 1,258,906
2023-04-14 $6.13 $6.32 $6.10 $6.29 $6.29 1,565,513
2023-04-13 $5.97 $6.24 $5.97 $6.13 $6.13 1,625,862
2023-04-12 $5.86 $6.05 $5.66 $5.93 $5.93 1,968,868
2023-04-11 $5.91 $6.04 $5.83 $5.83 $5.83 1,079,716
2023-04-10 $6.14 $6.14 $5.87 $5.93 $5.93 1,120,896
2023-04-06 $6.04 $6.27 $6.01 $6.13 $6.13 1,727,937
2023-04-05 $5.90 $6.06 $5.71 $6.01 $6.01 2,075,897
2023-04-04 $6.11 $6.22 $5.74 $5.95 $5.95 2,132,958
2023-04-03 $6.37 $6.37 $6.07 $6.11 $6.11 1,957,435
2023-03-31 $6.46 $6.52 $6.29 $6.37 $6.37 2,436,721
2023-03-30 $6.36 $6.48 $6.33 $6.41 $6.41 1,248,775
2023-03-29 $6.40 $6.43 $6.15 $6.30 $6.30 1,469,028
2023-03-28 $5.98 $6.37 $5.98 $6.26 $6.26 2,241,906
2023-03-27 $6.02 $6.14 $5.93 $6.00 $6.00 1,596,470
2023-03-24 $5.69 $5.97 $5.60 $5.86 $5.86 1,268,261
2023-03-23 $5.90 $6.06 $5.75 $5.79 $5.79 1,105,277
2023-03-22 $5.98 $6.12 $5.80 $5.82 $5.82 1,615,490
2023-03-21 $5.87 $6.05 $5.86 $5.93 $5.93 1,347,663
2023-03-20 $5.83 $5.96 $5.74 $5.78 $5.78 1,097,657
2023-03-17 $6.20 $6.20 $5.82 $5.83 $5.83 1,816,331
2023-03-16 $5.67 $6.32 $5.58 $6.24 $6.24 2,496,882
2023-03-15 $5.80 $5.87 $5.60 $5.68 $5.68 2,152,546
2023-03-14 $5.38 $6.08 $5.37 $5.92 $5.92 4,118,087
2023-03-13 $5.64 $5.64 $5.23 $5.24 $5.24 3,591,743
2023-03-10 $6.58 $6.58 $5.64 $5.74 $5.74 4,008,893
2023-03-09 $5.94 $7.00 $5.94 $6.66 $6.66 5,590,711
2023-03-08 $6.14 $6.18 $5.81 $5.96 $5.96 3,096,740
2023-03-07 $6.07 $6.28 $5.95 $6.17 $6.17 2,298,207
2023-03-06 $6.47 $6.51 $6.02 $6.11 $6.11 4,148,641
2023-03-03 $5.84 $6.34 $5.72 $6.21 $6.21 3,454,500
2023-03-02 $5.94 $5.97 $5.73 $5.75 $5.75 2,549,556
2023-03-01 $5.63 $6.00 $5.61 $5.97 $5.97 3,678,284
2023-02-28 $5.22 $5.63 $5.20 $5.53 $5.53 4,415,264
2023-02-27 $5.20 $5.30 $5.10 $5.26 $5.26 1,960,705
2023-02-24 $5.00 $5.15 $4.90 $5.12 $5.12 1,639,188
2023-02-23 $5.07 $5.21 $4.77 $5.06 $5.06 4,315,166
2023-02-22 $5.17 $5.56 $5.12 $5.35 $5.35 2,191,542
2023-02-21 $5.03 $5.29 $4.98 $5.18 $5.18 2,352,044
2023-02-17 $5.14 $5.15 $4.87 $4.96 $4.96 1,273,420
2023-02-16 $5.06 $5.22 $4.95 $5.14 $5.14 1,544,193
2023-02-15 $5.13 $5.17 $4.90 $5.10 $5.10 2,655,303
2023-02-14 $4.95 $5.15 $4.86 $5.07 $5.07 2,330,218
2023-02-13 $4.61 $4.89 $4.56 $4.85 $4.85 1,903,748
2023-02-10 $4.60 $4.64 $4.33 $4.59 $4.59 1,058,088
2023-02-09 $4.66 $4.82 $4.56 $4.65 $4.65 1,454,148
2023-02-08 $4.56 $4.73 $4.46 $4.61 $4.61 2,494,491
2023-02-07 $4.20 $4.57 $4.16 $4.44 $4.44 2,622,964
2023-02-06 $4.06 $4.25 $4.04 $4.18 $4.18 1,068,035
2023-02-03 $4.14 $4.20 $4.02 $4.10 $4.10 856,927
2023-02-02 $4.05 $4.24 $4.01 $4.15 $4.15 1,963,046
2023-02-01 $4.16 $4.21 $4.02 $4.03 $4.03 709,467
2023-01-31 $4.02 $4.12 $3.89 $4.11 $4.11 749,898
2023-01-30 $4.01 $4.15 $3.93 $4.02 $4.02 1,012,515
2023-01-27 $4.14 $4.20 $3.98 $4.01 $4.01 1,117,921
2023-01-26 $4.33 $4.34 $4.08 $4.12 $4.12 967,657
2023-01-25 $4.22 $4.37 $4.18 $4.29 $4.29 1,194,328
2023-01-24 $4.04 $4.37 $4.01 $4.22 $4.22 1,738,587
2023-01-23 $4.03 $4.22 $4.02 $4.06 $4.06 1,163,947
2023-01-20 $3.64 $4.09 $3.64 $4.01 $4.01 1,869,725
2023-01-19 $3.56 $3.75 $3.50 $3.73 $3.73 1,284,560
2023-01-18 $3.80 $3.84 $3.52 $3.54 $3.54 1,607,758
2023-01-17 $4.19 $4.19 $3.78 $3.80 $3.80 1,613,153
2023-01-13 $4.22 $4.33 $4.17 $4.19 $4.19 1,190,499
2023-01-12 $4.18 $4.29 $4.14 $4.22 $4.22 549,410
2023-01-11 $4.30 $4.31 $4.08 $4.16 $4.16 705,177
2023-01-10 $4.08 $4.35 $4.08 $4.27 $4.27 756,302
2023-01-09 $4.40 $4.40 $4.07 $4.08 $4.08 1,460,571
2023-01-06 $4.39 $4.44 $4.26 $4.36 $4.36 822,224
2023-01-05 $4.25 $4.39 $4.17 $4.37 $4.37 628,390
2023-01-04 $4.16 $4.29 $4.12 $4.26 $4.26 769,529
2023-01-03 $4.33 $4.39 $4.12 $4.17 $4.17 1,097,865
2022-12-30 $4.06 $4.31 $4.04 $4.30 $4.30 1,232,859
2022-12-29 $3.90 $4.10 $3.85 $4.08 $4.08 687,457
2022-12-28 $3.90 $3.92 $3.75 $3.90 $3.90 693,761
2022-12-27 $4.14 $4.14 $3.87 $3.89 $3.89 1,350,549
2022-12-23 $3.95 $4.11 $3.82 $4.08 $4.08 1,104,300
2022-12-22 $3.82 $3.92 $3.72 $3.91 $3.91 832,640
2022-12-21 $3.70 $3.94 $3.70 $3.84 $3.84 1,125,678
2022-12-20 $3.50 $3.69 $3.50 $3.68 $3.68 912,084
2022-12-19 $3.70 $3.71 $3.53 $3.53 $3.53 961,938
2022-12-16 $3.63 $3.75 $3.50 $3.66 $3.66 1,168,604
2022-12-15 $3.82 $3.87 $3.56 $3.64 $3.64 1,457,189
2022-12-14 $3.97 $3.97 $3.79 $3.87 $3.87 1,141,558
2022-12-13 $3.76 $3.98 $3.73 $3.93 $3.93 2,160,367
2022-12-12 $3.54 $3.73 $3.42 $3.73 $3.73 1,214,540
2022-12-09 $3.73 $3.73 $3.53 $3.57 $3.57 1,096,469
2022-12-08 $3.49 $3.70 $3.44 $3.70 $3.70 1,391,247
2022-12-07 $3.37 $3.48 $3.36 $3.44 $3.44 1,067,612
2022-12-06 $3.27 $3.41 $3.26 $3.36 $3.36 1,022,930
2022-12-05 $3.19 $3.34 $3.15 $3.29 $3.29 1,924,493
2022-12-02 $3.00 $3.06 $2.96 $3.06 $3.06 241,716
2022-12-01 $3.10 $3.15 $2.99 $3.00 $3.00 437,165
2022-11-30 $2.94 $3.10 $2.93 $3.10 $3.10 1,240,808
2022-11-29 $2.91 $2.98 $2.87 $2.94 $2.94 492,570
2022-11-28 $2.91 $2.96 $2.84 $2.87 $2.87 413,536
2022-11-25 $2.94 $3.00 $2.90 $2.95 $2.95 304,574
2022-11-23 $2.93 $2.99 $2.88 $2.91 $2.91 291,534
2022-11-22 $2.84 $2.94 $2.81 $2.93 $2.93 382,929
2022-11-21 $2.81 $2.86 $2.76 $2.83 $2.83 476,247
2022-11-18 $2.82 $2.83 $2.79 $2.81 $2.81 308,437
2022-11-17 $2.77 $2.85 $2.75 $2.82 $2.82 452,839
2022-11-16 $2.94 $2.94 $2.79 $2.81 $2.81 625,505
2022-11-15 $2.90 $3.02 $2.88 $2.94 $2.94 981,073
2022-11-14 $2.96 $2.97 $2.81 $2.83 $2.83 858,454
2022-11-11 $2.82 $2.97 $2.81 $2.96 $2.96 1,159,017
2022-11-10 $2.77 $2.88 $2.64 $2.80 $2.80 1,534,512
2022-11-09 $2.80 $2.80 $2.65 $2.67 $2.67 1,620,546
2022-11-08 $2.70 $2.70 $2.58 $2.62 $2.62 1,017,171
2022-11-07 $2.80 $2.80 $2.62 $2.68 $2.68 1,021,302
2022-11-04 $2.70 $2.72 $2.55 $2.70 $2.70 863,255
2022-11-03 $2.65 $2.67 $2.56 $2.65 $2.65 587,609
2022-11-02 $2.67 $2.72 $2.61 $2.65 $2.65 610,224
2022-11-01 $2.64 $2.69 $2.58 $2.68 $2.68 814,221
2022-10-31 $2.63 $2.67 $2.55 $2.58 $2.58 812,405
2022-10-28 $2.57 $2.64 $2.54 $2.61 $2.61 1,625,505
2022-10-27 $2.49 $2.52 $2.40 $2.47 $2.47 587,911
2022-10-26 $2.45 $2.52 $2.43 $2.45 $2.45 455,208
2022-10-25 $2.40 $2.48 $2.39 $2.46 $2.46 547,957
2022-10-24 $2.28 $2.40 $2.25 $2.36 $2.36 845,116
2022-10-21 $2.11 $2.24 $2.11 $2.21 $2.21 461,720
2022-10-20 $2.12 $2.16 $2.10 $2.12 $2.12 626,903
2022-10-19 $2.18 $2.21 $2.10 $2.12 $2.12 303,057
2022-10-18 $2.23 $2.30 $2.18 $2.19 $2.19 350,781
2022-10-17 $2.22 $2.27 $2.20 $2.21 $2.21 366,796
2022-10-14 $2.27 $2.32 $2.16 $2.18 $2.18 208,692
2022-10-13 $2.13 $2.27 $2.10 $2.27 $2.27 397,822
2022-10-12 $2.16 $2.20 $2.11 $2.17 $2.17 293,874
2022-10-11 $2.12 $2.19 $2.07 $2.13 $2.13 293,331
2022-10-10 $2.17 $2.20 $2.11 $2.11 $2.11 423,012
2022-10-07 $2.30 $2.31 $2.17 $2.19 $2.19 331,697
2022-10-06 $2.30 $2.38 $2.25 $2.32 $2.32 546,905
2022-10-05 $2.24 $2.31 $2.19 $2.31 $2.31 492,367
2022-10-04 $2.34 $2.40 $2.29 $2.31 $2.31 563,697
2022-10-03 $2.29 $2.35 $2.25 $2.31 $2.31 642,114
2022-09-30 $2.16 $2.34 $2.16 $2.27 $2.27 672,709
2022-09-29 $2.27 $2.27 $2.13 $2.17 $2.17 598,152
2022-09-28 $2.24 $2.31 $2.20 $2.29 $2.29 706,365
2022-09-27 $2.21 $2.28 $2.18 $2.23 $2.23 538,952
2022-09-26 $2.09 $2.24 $2.08 $2.15 $2.15 645,339
2022-09-23 $2.18 $2.21 $2.08 $2.13 $2.13 1,136,581
2022-09-22 $2.18 $2.28 $2.17 $2.25 $2.25 830,920
2022-09-21 $2.28 $2.29 $2.18 $2.19 $2.19 533,326
2022-09-20 $2.23 $2.32 $2.21 $2.24 $2.24 689,533
2022-09-19 $2.33 $2.35 $2.22 $2.24 $2.24 1,379,806
2022-09-16 $2.41 $2.50 $2.36 $2.38 $2.38 618,406
2022-09-15 $2.55 $2.57 $2.44 $2.44 $2.44 644,797
2022-09-14 $2.55 $2.60 $2.49 $2.55 $2.55 561,500
2022-09-13 $2.62 $2.65 $2.51 $2.54 $2.54 656,720
2022-09-12 $2.75 $2.82 $2.71 $2.72 $2.72 711,622
2022-09-09 $2.71 $2.79 $2.69 $2.74 $2.74 716,176
2022-09-08 $2.69 $2.74 $2.60 $2.70 $2.70 750,338
2022-09-07 $2.55 $2.69 $2.48 $2.69 $2.69 949,538
2022-09-06 $2.53 $2.55 $2.45 $2.54 $2.54 1,051,869
2022-09-02 $2.51 $2.63 $2.45 $2.51 $2.51 1,274,246
2022-09-01 $2.53 $2.57 $2.37 $2.47 $2.47 1,273,736
2022-08-31 $2.56 $2.62 $2.52 $2.55 $2.55 905,708
2022-08-30 $2.67 $2.68 $2.55 $2.58 $2.58 958,715
2022-08-29 $2.62 $2.75 $2.53 $2.67 $2.67 1,840,992
2022-08-26 $2.83 $2.85 $2.62 $2.64 $2.64 1,445,662
2022-08-25 $2.87 $2.87 $2.62 $2.86 $2.86 3,113,539
2022-08-24 $2.74 $2.93 $2.70 $2.89 $2.89 2,830,526
2022-08-23 $2.63 $2.79 $2.59 $2.74 $2.74 6,761,656
2022-08-22 $3.41 $3.66 $3.40 $3.64 $3.64 1,559,881
2022-08-19 $3.56 $3.59 $3.44 $3.47 $3.47 404,207
2022-08-18 $3.46 $3.65 $3.38 $3.57 $3.57 766,092
2022-08-17 $3.61 $3.63 $3.43 $3.46 $3.46 914,645
2022-08-16 $3.73 $3.79 $3.59 $3.68 $3.68 736,715
2022-08-15 $3.80 $3.80 $3.67 $3.70 $3.70 803,382
2022-08-12 $3.83 $3.92 $3.71 $3.80 $3.80 856,675
2022-08-11 $4.02 $4.02 $3.77 $3.80 $3.80 929,526
2022-08-10 $3.85 $4.03 $3.76 $4.00 $4.00 1,272,059
2022-08-09 $3.64 $3.87 $3.52 $3.82 $3.82 1,452,191
2022-08-08 $4.38 $4.44 $3.60 $3.65 $3.65 2,918,661
2022-08-05 $3.99 $4.09 $3.85 $3.99 $3.99 1,128,795
2022-08-04 $3.64 $4.00 $3.60 $4.00 $4.00 1,144,055
2022-08-03 $3.72 $3.79 $3.62 $3.62 $3.62 578,973
2022-08-02 $3.75 $3.78 $3.56 $3.70 $3.70 1,192,060
2022-08-01 $3.94 $4.00 $3.74 $3.78 $3.78 1,640,953
2022-07-29 $3.74 $4.15 $3.72 $3.90 $3.90 3,779,411
2022-07-28 $3.42 $3.67 $3.31 $3.64 $3.64 1,037,128
2022-07-27 $3.51 $3.58 $3.30 $3.44 $3.44 1,487,828
2022-07-26 $3.40 $3.61 $3.30 $3.50 $3.50 2,009,367
2022-07-25 $3.12 $3.45 $3.07 $3.39 $3.39 2,036,342
2022-07-22 $3.05 $3.13 $3.03 $3.11 $3.11 440,432
2022-07-21 $3.12 $3.13 $3.01 $3.05 $3.05 406,845
2022-07-20 $3.07 $3.20 $3.06 $3.15 $3.15 635,938
2022-07-19 $2.85 $3.07 $2.85 $3.06 $3.06 509,505
2022-07-18 $2.85 $2.95 $2.81 $2.82 $2.82 581,071
2022-07-15 $2.84 $2.86 $2.71 $2.82 $2.82 357,003
2022-07-14 $2.81 $2.91 $2.74 $2.80 $2.80 532,993
2022-07-13 $2.80 $2.94 $2.75 $2.89 $2.89 573,459
2022-07-12 $3.12 $3.18 $2.80 $2.83 $2.83 1,700,334
2022-07-11 $3.30 $3.64 $3.22 $3.24 $3.24 3,117,298
2022-07-08 $3.27 $3.34 $3.11 $3.32 $3.32 734,829
2022-07-07 $3.18 $3.38 $3.18 $3.27 $3.27 1,186,933
2022-07-06 $3.28 $3.40 $3.16 $3.18 $3.18 1,468,553
2022-07-05 $3.11 $3.33 $3.06 $3.27 $3.27 1,153,769
2022-07-01 $2.95 $3.22 $2.94 $3.15 $3.15 1,878,787
2022-06-30 $2.77 $2.97 $2.76 $2.95 $2.95 745,674
2022-06-29 $2.89 $2.90 $2.77 $2.85 $2.85 717,241
2022-06-28 $2.90 $3.00 $2.83 $2.85 $2.85 1,231,060
2022-06-27 $2.70 $2.92 $2.70 $2.89 $2.89 970,813
2022-06-24 $2.70 $2.75 $2.66 $2.73 $2.73 565,263
2022-06-23 $2.74 $2.79 $2.66 $2.76 $2.76 334,989
2022-06-22 $2.72 $2.84 $2.67 $2.75 $2.75 518,483
2022-06-21 $2.82 $2.89 $2.76 $2.79 $2.79 796,181
2022-06-17 $2.76 $2.86 $2.72 $2.78 $2.78 599,535
2022-06-16 $2.79 $2.79 $2.61 $2.76 $2.76 667,066
2022-06-15 $2.80 $2.84 $2.73 $2.82 $2.82 621,653
2022-06-14 $2.86 $2.88 $2.72 $2.76 $2.76 587,194
2022-06-13 $3.00 $3.09 $2.78 $2.84 $2.84 954,641
2022-06-10 $3.00 $3.15 $2.96 $3.11 $3.11 765,158
2022-06-09 $3.18 $3.19 $3.05 $3.06 $3.06 644,110
2022-06-08 $3.40 $3.40 $3.12 $3.18 $3.18 1,429,554
2022-06-07 $3.09 $3.40 $3.05 $3.37 $3.37 1,885,663
2022-06-06 $3.25 $3.25 $3.05 $3.10 $3.10 717,854
2022-06-03 $3.08 $3.29 $3.04 $3.19 $3.19 1,376,563
2022-06-02 $3.09 $3.17 $2.96 $3.13 $3.13 686,886
2022-06-01 $3.03 $3.13 $2.97 $3.09 $3.09 583,758
2022-05-31 $3.05 $3.12 $2.92 $3.01 $3.01 960,706
2022-05-27 $3.12 $3.13 $3.03 $3.11 $3.11 819,915
2022-05-26 $3.00 $3.16 $2.94 $3.09 $3.09 690,979
2022-05-25 $2.90 $3.10 $2.86 $2.98 $2.98 803,964
2022-05-24 $3.07 $3.09 $2.87 $2.90 $2.90 908,883
2022-05-23 $3.15 $3.27 $3.05 $3.09 $3.09 1,269,440
2022-05-20 $3.15 $3.22 $2.98 $3.15 $3.15 1,051,512
2022-05-19 $2.91 $3.13 $2.90 $3.13 $3.13 1,304,369
2022-05-18 $2.95 $3.09 $2.85 $2.93 $2.93 797,723
2022-05-17 $2.76 $2.97 $2.69 $2.95 $2.95 856,691
2022-05-16 $2.86 $3.00 $2.66 $2.69 $2.69 1,216,535
2022-05-13 $2.76 $2.88 $2.66 $2.86 $2.86 1,249,072
2022-05-12 $2.24 $2.65 $2.19 $2.63 $2.63 1,503,499
2022-05-11 $2.22 $2.55 $2.21 $2.27 $2.27 1,694,967
2022-05-10 $2.12 $2.36 $2.11 $2.21 $2.21 1,984,698
2022-05-09 $2.05 $2.05 $1.86 $1.88 $1.88 907,652
2022-05-06 $2.09 $2.17 $2.03 $2.08 $2.08 550,106
2022-05-05 $2.19 $2.19 $2.06 $2.10 $2.10 291,321
2022-05-04 $2.22 $2.23 $2.07 $2.21 $2.21 424,303
2022-05-03 $2.18 $2.25 $2.13 $2.23 $2.23 302,562
2022-05-02 $2.11 $2.20 $2.11 $2.20 $2.20 345,541
2022-04-29 $2.08 $2.23 $2.08 $2.11 $2.11 425,441
2022-04-28 $2.19 $2.25 $1.98 $2.12 $2.12 1,014,255
2022-04-27 $2.18 $2.29 $2.13 $2.14 $2.14 553,727
2022-04-26 $2.25 $2.29 $2.14 $2.16 $2.16 620,690
2022-04-25 $2.12 $2.31 $2.12 $2.30 $2.30 719,592
2022-04-22 $2.37 $2.44 $2.14 $2.16 $2.16 1,695,479
2022-04-21 $2.66 $2.70 $2.36 $2.39 $2.39 1,323,489
2022-04-20 $2.75 $2.78 $2.60 $2.62 $2.62 684,279
2022-04-19 $2.70 $2.80 $2.52 $2.77 $2.77 972,623
2022-04-18 $2.94 $2.94 $2.57 $2.59 $2.59 1,977,351
2022-04-14 $3.13 $3.15 $2.94 $2.95 $2.95 1,249,011
2022-04-13 $3.12 $3.25 $3.08 $3.10 $3.10 1,339,224
2022-04-12 $3.22 $3.28 $3.02 $3.06 $3.06 787,957
2022-04-11 $3.48 $3.52 $3.12 $3.18 $3.18 1,531,682
2022-04-08 $3.39 $3.45 $3.17 $3.42 $3.42 1,247,174
2022-04-07 $3.28 $3.37 $3.12 $3.33 $3.33 956,325
2022-04-06 $3.17 $3.28 $2.97 $3.23 $3.23 1,452,435
2022-04-05 $3.20 $3.50 $3.13 $3.15 $3.15 3,285,405
2022-04-04 $2.87 $3.12 $2.83 $3.10 $3.10 1,424,418
2022-04-01 $2.87 $2.99 $2.79 $2.80 $2.80 697,270
2022-03-31 $2.84 $2.89 $2.75 $2.87 $2.87 559,124
2022-03-30 $2.71 $2.87 $2.66 $2.77 $2.77 621,196
2022-03-29 $2.79 $2.81 $2.63 $2.67 $2.67 938,904
2022-03-28 $2.65 $2.76 $2.62 $2.74 $2.74 500,498
2022-03-25 $2.98 $2.99 $2.56 $2.60 $2.60 1,398,462
2022-03-24 $2.95 $3.03 $2.86 $2.96 $2.96 846,684
2022-03-23 $2.74 $2.95 $2.74 $2.84 $2.84 815,438
2022-03-22 $2.75 $2.96 $2.71 $2.72 $2.72 1,016,208
2022-03-21 $2.80 $2.88 $2.67 $2.72 $2.72 1,186,363
2022-03-18 $2.71 $2.89 $2.65 $2.73 $2.73 1,148,781
2022-03-17 $2.55 $2.77 $2.47 $2.72 $2.72 1,027,227
2022-03-16 $2.37 $2.54 $2.36 $2.52 $2.52 475,304
2022-03-15 $2.21 $2.41 $2.15 $2.35 $2.35 688,002
2022-03-14 $2.44 $2.57 $2.16 $2.17 $2.17 943,161
2022-03-11 $2.64 $2.65 $2.36 $2.42 $2.42 535,549
2022-03-10 $2.60 $2.60 $2.47 $2.48 $2.48 449,584
2022-03-09 $2.22 $2.65 $2.19 $2.60 $2.60 1,416,089
2022-03-08 $2.22 $2.25 $2.10 $2.18 $2.18 586,757
2022-03-07 $2.18 $2.32 $2.16 $2.27 $2.27 454,364
2022-03-04 $2.26 $2.32 $2.18 $2.19 $2.19 381,821
2022-03-03 $2.32 $2.35 $2.25 $2.30 $2.30 325,301
2022-03-02 $2.19 $2.35 $2.16 $2.32 $2.32 279,919
2022-03-01 $2.30 $2.33 $2.20 $2.20 $2.20 470,054
2022-02-28 $2.29 $2.43 $2.26 $2.30 $2.30 469,947
2022-02-25 $2.29 $2.44 $2.28 $2.37 $2.37 493,705
2022-02-24 $2.18 $2.31 $2.08 $2.28 $2.28 616,249
2022-02-23 $2.41 $2.47 $2.29 $2.30 $2.30 306,915
2022-02-22 $2.44 $2.50 $2.38 $2.38 $2.38 508,048
2022-02-18 $2.58 $2.62 $2.47 $2.48 $2.48 685,622
2022-02-17 $2.35 $2.61 $2.35 $2.58 $2.58 651,465
2022-02-16 $2.43 $2.47 $2.30 $2.37 $2.37 758,142
2022-02-15 $2.55 $2.66 $2.37 $2.44 $2.44 854,286
2022-02-14 $2.55 $2.60 $2.45 $2.55 $2.55 572,878
2022-02-11 $2.69 $2.72 $2.50 $2.52 $2.52 597,741
2022-02-10 $2.74 $2.86 $2.62 $2.66 $2.66 735,225
2022-02-09 $2.70 $2.81 $2.67 $2.74 $2.74 528,915
2022-02-08 $2.66 $2.71 $2.55 $2.64 $2.64 470,151
2022-02-07 $2.67 $2.75 $2.63 $2.65 $2.65 584,252
2022-02-04 $2.39 $2.68 $2.36 $2.62 $2.62 776,763
2022-02-03 $2.48 $2.57 $2.38 $2.41 $2.41 605,838
2022-02-02 $2.67 $2.68 $2.47 $2.55 $2.55 699,876
2022-02-01 $2.55 $2.74 $2.49 $2.64 $2.64 754,542
2022-01-31 $2.33 $2.59 $2.31 $2.59 $2.59 1,154,061
2022-01-28 $2.33 $2.40 $2.17 $2.29 $2.29 937,949
2022-01-27 $2.26 $2.42 $2.22 $2.34 $2.34 891,212
2022-01-26 $2.20 $2.43 $2.18 $2.28 $2.28 1,753,277
2022-01-25 $2.14 $2.25 $2.10 $2.13 $2.13 551,468
2022-01-24 $2.00 $2.25 $1.95 $2.19 $2.19 1,323,582
2022-01-21 $2.13 $2.22 $2.01 $2.06 $2.06 1,087,450
2022-01-20 $2.12 $2.33 $2.09 $2.20 $2.20 653,972
2022-01-19 $2.11 $2.25 $2.09 $2.15 $2.15 1,140,479
2022-01-18 $2.19 $2.30 $2.13 $2.14 $2.14 962,074
2022-01-14 $2.34 $2.45 $2.23 $2.33 $2.33 917,316
2022-01-13 $2.68 $2.68 $2.37 $2.40 $2.40 921,220
2022-01-12 $2.88 $2.88 $2.63 $2.65 $2.65 842,419
2022-01-11 $2.99 $3.06 $2.83 $2.83 $2.83 1,159,698
2022-01-10 $2.73 $3.06 $2.56 $3.00 $3.00 2,278,908
2022-01-07 $2.44 $2.82 $2.42 $2.71 $2.71 2,168,855
2022-01-06 $2.46 $2.58 $2.37 $2.41 $2.41 565,079
2022-01-05 $2.60 $2.62 $2.36 $2.45 $2.45 943,752
2022-01-04 $2.65 $2.72 $2.47 $2.61 $2.61 1,286,441
2022-01-03 $2.19 $2.73 $2.18 $2.65 $2.65 3,151,682
2021-12-31 $2.17 $2.36 $2.15 $2.18 $2.18 1,150,797
2021-12-30 $1.89 $2.32 $1.88 $2.19 $2.19 1,590,284
2021-12-29 $1.93 $2.03 $1.82 $1.93 $1.93 720,258
2021-12-28 $2.10 $2.10 $1.91 $1.94 $1.94 872,092
2021-12-27 $2.20 $2.22 $2.05 $2.08 $2.08 762,160
2021-12-23 $2.07 $2.25 $1.99 $2.20 $2.20 905,244
2021-12-22 $2.30 $2.34 $2.04 $2.10 $2.10 1,343,451
2021-12-21 $2.14 $2.54 $2.03 $2.30 $2.30 4,133,017
2021-12-20 $1.83 $2.14 $1.73 $2.09 $2.09 1,951,523
2021-12-17 $1.62 $1.95 $1.58 $1.91 $1.91 2,610,459
2021-12-16 $1.41 $1.71 $1.40 $1.67 $1.67 4,186,951
2021-12-15 $1.35 $1.40 $1.26 $1.35 $1.35 757,501
2021-12-14 $1.35 $1.44 $1.35 $1.36 $1.36 300,231
2021-12-13 $1.44 $1.46 $1.34 $1.38 $1.38 302,280
2021-12-10 $1.49 $1.50 $1.43 $1.43 $1.43 340,925
2021-12-09 $1.61 $1.63 $1.48 $1.50 $1.50 507,841
2021-12-08 $1.55 $1.65 $1.49 $1.65 $1.65 1,353,354
2021-12-07 $1.38 $1.53 $1.38 $1.52 $1.52 764,524
2021-12-06 $1.32 $1.48 $1.29 $1.36 $1.36 556,921
2021-12-03 $1.42 $1.48 $1.33 $1.35 $1.35 505,423
2021-12-02 $1.30 $1.46 $1.30 $1.41 $1.41 453,564
2021-12-01 $1.44 $1.50 $1.31 $1.31 $1.31 490,998
2021-11-30 $1.45 $1.50 $1.34 $1.42 $1.42 331,838
2021-11-29 $1.56 $1.57 $1.45 $1.46 $1.46 470,307
2021-11-26 $1.35 $1.54 $1.33 $1.54 $1.54 608,782
2021-11-24 $1.22 $1.47 $1.22 $1.42 $1.42 1,161,984
2021-11-23 $1.24 $1.28 $1.19 $1.23 $1.23 519,043
2021-11-22 $1.31 $1.40 $1.19 $1.27 $1.27 932,112
2021-11-19 $1.41 $1.45 $1.25 $1.32 $1.32 756,273
2021-11-18 $1.42 $1.49 $1.40 $1.44 $1.44 395,995
2021-11-17 $1.56 $1.57 $1.39 $1.44 $1.44 717,070
2021-11-16 $1.54 $1.59 $1.51 $1.57 $1.57 599,235
2021-11-15 $1.64 $1.65 $1.53 $1.56 $1.56 741,692
2021-11-12 $1.50 $1.65 $1.49 $1.63 $1.63 2,187,751
2021-11-11 $1.41 $1.49 $1.41 $1.49 $1.49 730,631
2021-11-10 $1.60 $1.60 $1.40 $1.40 $1.40 2,655,692
2021-11-09 $1.37 $1.55 $1.37 $1.55 $1.55 2,481,377
2021-11-08 $1.45 $1.49 $1.34 $1.35 $1.35 3,819,210
2021-11-05 $1.27 $1.52 $1.25 $1.52 $1.52 18,446,107
2021-11-04 $1.14 $1.15 $1.05 $1.11 $1.11 7,552,299
2021-11-03 $1.11 $1.16 $1.08 $1.14 $1.14 235,660
2021-11-02 $1.13 $1.16 $1.08 $1.12 $1.12 324,653
2021-11-01 $1.03 $1.17 $1.03 $1.14 $1.14 696,789
2021-10-29 $1.02 $1.05 $1.01 $1.03 $1.03 304,603
2021-10-28 $1.03 $1.04 $1.00 $1.02 $1.02 164,462
2021-10-27 $1.02 $1.08 $0.98 $1.04 $1.04 370,434
2021-10-26 $1.00 $1.05 $1.00 $1.02 $1.02 262,269
2021-10-25 $1.06 $1.07 $1.00 $1.00 $1.00 416,870
2021-10-22 $1.08 $1.17 $1.03 $1.07 $1.07 1,541,952
2021-10-21 $1.02 $1.07 $1.02 $1.07 $1.07 492,057
2021-10-20 $1.02 $1.03 $0.98 $1.02 $1.02 343,754
2021-10-19 $1.00 $1.01 $1.00 $1.01 $1.01 169,983
2021-10-18 $1.03 $1.03 $0.99 $1.01 $1.01 281,128
2021-10-15 $0.99 $1.03 $0.97 $1.02 $1.02 959,158
2021-10-14 $0.91 $0.99 $0.90 $0.98 $0.98 586,655
2021-10-13 $0.87 $0.94 $0.87 $0.92 $0.92 690,303
2021-10-12 $0.87 $0.88 $0.86 $0.87 $0.87 281,455
2021-10-11 $0.86 $0.88 $0.86 $0.86 $0.86 201,978
2021-10-08 $0.86 $0.88 $0.86 $0.87 $0.87 208,470
2021-10-07 $0.86 $0.88 $0.86 $0.87 $0.87 257,697
2021-10-06 $0.88 $0.88 $0.85 $0.86 $0.86 289,590
2021-10-05 $0.88 $0.90 $0.86 $0.87 $0.87 374,125
2021-10-04 $0.90 $0.90 $0.87 $0.88 $0.88 193,666
2021-10-01 $0.91 $0.92 $0.88 $0.88 $0.88 352,279
2021-09-30 $0.92 $0.95 $0.90 $0.91 $0.91 280,607
2021-09-29 $0.98 $0.98 $0.91 $0.91 $0.91 273,713
2021-09-28 $0.97 $0.99 $0.94 $0.97 $0.97 550,351
2021-09-27 $0.92 $0.99 $0.91 $0.96 $0.96 479,817
2021-09-24 $0.92 $0.94 $0.91 $0.94 $0.94 295,100
2021-09-23 $0.92 $0.94 $0.89 $0.90 $0.90 396,034
2021-09-22 $0.89 $0.93 $0.89 $0.91 $0.91 237,994
2021-09-21 $0.91 $0.92 $0.88 $0.90 $0.90 134,535
2021-09-20 $0.91 $0.92 $0.87 $0.89 $0.89 444,329
2021-09-17 $0.94 $0.96 $0.92 $0.93 $0.93 248,676
2021-09-16 $0.99 $0.99 $0.94 $0.94 $0.94 321,608
2021-09-15 $0.95 $0.99 $0.95 $0.96 $0.96 259,390
2021-09-14 $0.96 $1.00 $0.96 $0.96 $0.96 225,609
2021-09-13 $0.97 $1.01 $0.97 $1.00 $1.00 223,743
2021-09-10 $0.99 $1.03 $0.98 $0.99 $0.99 306,287
2021-09-09 $1.01 $1.01 $0.97 $0.98 $0.98 313,085
2021-09-08 $1.06 $1.06 $1.00 $1.02 $1.02 246,091
2021-09-07 $1.09 $1.09 $1.05 $1.06 $1.06 205,495
2021-09-03 $1.09 $1.09 $1.07 $1.08 $1.08 110,153
2021-09-02 $1.08 $1.10 $1.07 $1.09 $1.09 214,751
2021-09-01 $1.08 $1.10 $1.07 $1.08 $1.08 320,957
2021-08-31 $1.08 $1.08 $1.06 $1.07 $1.07 154,821
2021-08-30 $1.10 $1.12 $1.08 $1.08 $1.08 335,751
2021-08-27 $1.08 $1.09 $1.02 $1.08 $1.08 559,089
2021-08-26 $1.04 $1.07 $1.01 $1.04 $1.04 808,567
2021-08-25 $1.00 $1.04 $0.96 $1.03 $1.03 297,284
2021-08-24 $0.98 $1.01 $0.96 $1.01 $1.01 320,828
2021-08-23 $0.90 $0.97 $0.89 $0.96 $0.96 467,890
2021-08-20 $0.89 $0.91 $0.89 $0.90 $0.90 1,094,199
2021-08-19 $0.94 $0.95 $0.88 $0.89 $0.89 542,129
2021-08-18 $0.94 $1.01 $0.93 $0.95 $0.95 854,371
2021-08-17 $0.97 $1.00 $0.91 $0.94 $0.94 1,547,595
2021-08-16 $1.21 $1.21 $0.99 $1.01 $1.01 4,586,819
2021-08-13 $1.21 $1.22 $1.18 $1.21 $1.21 380,674
2021-08-12 $1.24 $1.25 $1.20 $1.21 $1.21 287,945
2021-08-11 $1.23 $1.25 $1.18 $1.24 $1.24 391,114
2021-08-10 $1.27 $1.28 $1.24 $1.25 $1.25 321,177
2021-08-09 $1.23 $1.29 $1.21 $1.25 $1.25 466,955
2021-08-06 $1.33 $1.33 $1.22 $1.26 $1.26 1,165,901
2021-08-05 $1.30 $1.34 $1.28 $1.33 $1.33 404,694
2021-08-04 $1.31 $1.34 $1.28 $1.29 $1.29 363,347
2021-08-03 $1.28 $1.34 $1.25 $1.34 $1.34 474,365
2021-08-02 $1.28 $1.28 $1.25 $1.26 $1.26 296,165
2021-07-30 $1.31 $1.31 $1.25 $1.26 $1.26 485,018
2021-07-29 $1.20 $1.34 $1.19 $1.31 $1.31 994,569
2021-07-28 $1.18 $1.23 $1.18 $1.19 $1.19 435,032
2021-07-27 $1.20 $1.22 $1.15 $1.17 $1.17 461,133
2021-07-26 $1.25 $1.25 $1.19 $1.20 $1.20 520,575
2021-07-23 $1.27 $1.28 $1.23 $1.25 $1.25 470,186
2021-07-22 $1.30 $1.30 $1.25 $1.26 $1.26 379,360
2021-07-21 $1.26 $1.30 $1.23 $1.29 $1.29 574,098
2021-07-20 $1.31 $1.31 $1.19 $1.24 $1.24 1,038,784
2021-07-19 $1.29 $1.29 $1.21 $1.24 $1.24 760,325
2021-07-16 $1.29 $1.41 $1.26 $1.29 $1.29 1,006,069
2021-07-15 $1.34 $1.34 $1.22 $1.29 $1.29 1,086,781
2021-07-14 $1.39 $1.40 $1.34 $1.34 $1.34 493,125
2021-07-13 $1.39 $1.40 $1.36 $1.39 $1.39 399,972
2021-07-12 $1.43 $1.46 $1.38 $1.40 $1.40 502,382
2021-07-09 $1.45 $1.49 $1.42 $1.44 $1.44 454,555
2021-07-08 $1.44 $1.45 $1.38 $1.43 $1.43 510,015
2021-07-07 $1.54 $1.55 $1.44 $1.48 $1.48 705,440
2021-07-06 $1.49 $1.55 $1.45 $1.55 $1.55 774,137
2021-07-02 $1.55 $1.56 $1.44 $1.46 $1.46 1,355,326
2021-07-01 $1.59 $1.59 $1.51 $1.53 $1.53 495,166
2021-06-30 $1.63 $1.63 $1.54 $1.56 $1.56 541,905
2021-06-29 $1.59 $1.65 $1.57 $1.62 $1.62 599,571
2021-06-28 $1.64 $1.67 $1.59 $1.59 $1.59 599,092
2021-06-25 $1.65 $1.68 $1.62 $1.62 $1.62 402,369
2021-06-24 $1.62 $1.67 $1.59 $1.65 $1.65 704,621
2021-06-23 $1.56 $1.62 $1.54 $1.59 $1.59 674,007
2021-06-22 $1.61 $1.62 $1.50 $1.54 $1.54 1,364,155
2021-06-21 $1.61 $1.65 $1.57 $1.59 $1.59 746,188
2021-06-18 $1.68 $1.72 $1.63 $1.63 $1.63 694,119
2021-06-17 $1.72 $1.78 $1.70 $1.71 $1.71 809,986
2021-06-16 $1.73 $1.79 $1.72 $1.72 $1.72 616,614
2021-06-15 $1.84 $1.87 $1.72 $1.73 $1.73 1,000,640
2021-06-14 $1.85 $1.86 $1.78 $1.85 $1.85 674,130
2021-06-11 $1.98 $1.99 $1.83 $1.86 $1.86 1,378,103
2021-06-10 $1.95 $1.98 $1.83 $1.92 $1.92 1,022,006
2021-06-09 $1.90 $2.08 $1.90 $1.94 $1.94 1,941,568
2021-06-08 $1.83 $1.87 $1.77 $1.86 $1.86 1,178,089
2021-06-07 $1.78 $1.87 $1.78 $1.84 $1.84 699,664
2021-06-04 $1.80 $1.87 $1.78 $1.80 $1.80 760,684
2021-06-03 $1.80 $1.88 $1.78 $1.79 $1.79 1,058,521
2021-06-02 $1.77 $1.85 $1.77 $1.83 $1.83 1,178,865
2021-06-01 $1.83 $1.84 $1.70 $1.79 $1.79 1,180,757
2021-05-28 $1.87 $1.90 $1.78 $1.81 $1.81 1,252,480
2021-05-27 $1.74 $1.88 $1.74 $1.79 $1.79 2,097,257
2021-05-26 $1.51 $1.96 $1.51 $1.85 $1.85 16,275,841
2021-05-25 $1.59 $1.62 $1.52 $1.52 $1.52 1,223,489
2021-05-24 $1.48 $1.55 $1.43 $1.51 $1.51 1,648,092
2021-05-21 $1.49 $1.55 $1.46 $1.48 $1.48 1,061,280
2021-05-20 $1.55 $1.56 $1.46 $1.49 $1.49 1,535,520
2021-05-19 $1.56 $1.62 $1.51 $1.56 $1.56 1,234,160
2021-05-18 $1.64 $1.64 $1.52 $1.56 $1.56 2,498,332
2021-05-17 $0.43 $0.46 $0.42 $0.43 $1.73 2,440,700
2021-05-14 $0.48 $0.49 $0.47 $0.49 $1.97 675,472
2021-05-13 $0.48 $0.49 $0.46 $0.47 $1.86 962,803
2021-05-12 $0.50 $0.51 $0.47 $0.48 $1.91 833,848
2021-05-11 $0.48 $0.51 $0.48 $0.49 $1.96 1,136,092
2021-05-10 $0.57 $0.57 $0.50 $0.51 $2.05 2,301,773
2021-05-07 $0.62 $0.63 $0.53 $0.57 $2.28 8,116,577
2021-05-06 $0.50 $0.53 $0.48 $0.50 $1.99 2,444,208
2021-05-05 $0.53 $0.54 $0.50 $0.51 $2.04 796,844
2021-05-04 $0.52 $0.54 $0.51 $0.53 $2.11 887,807
2021-05-03 $0.54 $0.58 $0.54 $0.55 $2.20 1,520,157
2021-04-30 $0.54 $0.58 $0.53 $0.55 $2.20 904,854
2021-04-29 $0.57 $0.57 $0.54 $0.55 $2.19 649,945
2021-04-28 $0.55 $0.57 $0.54 $0.56 $2.26 770,426
2021-04-27 $0.59 $0.59 $0.53 $0.55 $2.19 1,112,825
2021-04-26 $0.56 $0.59 $0.53 $0.57 $2.29 1,424,496
2021-04-23 $0.52 $0.53 $0.51 $0.53 $2.11 805,392
2021-04-22 $0.54 $0.55 $0.50 $0.51 $2.04 1,415,660
2021-04-21 $0.47 $0.54 $0.47 $0.52 $2.08 1,537,101
2021-04-20 $0.49 $0.49 $0.46 $0.47 $1.89 1,070,525
2021-04-19 $0.48 $0.50 $0.46 $0.48 $1.93 1,791,120
2021-04-16 $0.51 $0.52 $0.47 $0.48 $1.94 2,095,835
2021-04-15 $0.59 $0.61 $0.52 $0.53 $2.12 4,615,628
2021-04-14 $0.51 $0.56 $0.50 $0.52 $2.07 1,505,002
2021-04-13 $0.55 $0.55 $0.52 $0.52 $2.08 1,469,427
2021-04-12 $0.60 $0.62 $0.55 $0.55 $2.20 1,495,644
2021-04-09 $0.62 $0.64 $0.60 $0.61 $2.44 1,237,429
2021-04-08 $0.57 $0.62 $0.57 $0.59 $2.34 984,390
2021-04-07 $0.59 $0.60 $0.56 $0.57 $2.27 2,084,568
2021-04-06 $0.65 $0.66 $0.59 $0.60 $2.42 2,124,284
2021-04-05 $0.70 $0.70 $0.65 $0.65 $2.60 1,296,720
2021-04-01 $0.69 $0.72 $0.69 $0.72 $2.86 711,002
2021-03-31 $0.69 $0.71 $0.68 $0.68 $2.73 688,812
2021-03-30 $0.67 $0.69 $0.62 $0.68 $2.71 1,277,745
2021-03-29 $0.69 $0.71 $0.67 $0.67 $2.68 797,299
2021-03-26 $0.71 $0.75 $0.68 $0.70 $2.78 1,128,084
2021-03-25 $0.67 $0.73 $0.66 $0.71 $2.84 1,632,479
2021-03-24 $0.78 $0.79 $0.71 $0.72 $2.89 2,163,488
2021-03-23 $0.87 $0.87 $0.75 $0.79 $3.14 3,996,063
2021-03-22 $0.92 $0.93 $0.85 $0.87 $3.49 3,381,516
2021-03-19 $0.89 $0.96 $0.88 $0.93 $3.72 2,257,236
2021-03-18 $0.94 $0.94 $0.89 $0.92 $3.69 1,364,130
2021-03-17 $0.88 $0.97 $0.85 $0.97 $3.87 1,691,315
2021-03-16 $0.96 $0.96 $0.87 $0.91 $3.62 2,010,839
2021-03-15 $1.00 $1.03 $0.96 $0.97 $3.89 1,914,769
2021-03-12 $0.92 $1.01 $0.88 $0.98 $3.93 3,036,671
2021-03-11 $0.95 $0.97 $0.90 $0.95 $3.81 2,935,920
2021-03-10 $0.99 $1.02 $0.93 $0.94 $3.76 2,293,448
2021-03-09 $0.92 $0.97 $0.90 $0.96 $3.84 2,149,039
2021-03-08 $0.94 $0.94 $0.85 $0.89 $3.55 1,895,618
2021-03-05 $0.96 $0.96 $0.76 $0.88 $3.53 3,715,884
2021-03-04 $1.07 $1.07 $0.86 $0.95 $3.81 4,441,781
2021-03-03 $1.18 $1.20 $1.03 $1.12 $4.48 5,827,660
2021-03-02 $1.01 $1.19 $1.00 $1.07 $4.28 6,239,147
2021-03-01 $0.92 $1.05 $0.88 $0.99 $3.97 4,876,397
2021-02-26 $0.94 $0.95 $0.85 $0.85 $3.41 2,819,705
2021-02-25 $0.98 $1.04 $0.92 $0.95 $3.80 3,424,916
2021-02-24 $0.93 $1.05 $0.90 $0.97 $3.89 3,444,188
2021-02-23 $1.00 $1.02 $0.81 $0.92 $3.68 5,570,673
2021-02-22 $1.10 $1.22 $1.04 $1.09 $4.36 5,939,676
2021-02-19 $1.07 $1.11 $0.95 $1.08 $4.32 5,597,739
2021-02-18 $1.13 $1.14 $1.02 $1.05 $4.20 4,302,241
2021-02-17 $1.21 $1.21 $1.06 $1.12 $4.48 4,680,173
2021-02-16 $1.24 $1.35 $1.18 $1.22 $4.88 9,079,831
2021-02-12 $1.10 $1.18 $1.08 $1.14 $4.56 6,799,030
2021-02-11 $1.21 $1.23 $1.07 $1.09 $4.36 7,621,574
2021-02-10 $1.19 $1.27 $1.01 $1.16 $4.64 21,357,462
2021-02-09 $1.34 $1.45 $1.16 $1.18 $4.72 12,206,807
2021-02-08 $0.88 $1.10 $0.86 $1.03 $4.12 15,284,544
2021-02-05 $0.69 $0.94 $0.66 $0.87 $3.48 18,226,397
2021-02-04 $0.73 $0.80 $0.72 $0.78 $3.12 4,036,579
2021-02-03 $0.69 $0.71 $0.67 $0.70 $2.78 2,955,227
2021-02-02 $0.70 $0.72 $0.67 $0.68 $2.73 1,889,421
2021-02-01 $0.66 $0.72 $0.63 $0.69 $2.75 2,917,204
2021-01-29 $0.64 $0.73 $0.63 $0.63 $2.52 2,882,534
2021-01-28 $0.67 $0.70 $0.62 $0.64 $2.56 1,771,694
2021-01-27 $0.62 $0.72 $0.62 $0.63 $2.52 2,622,086
2021-01-26 $0.71 $0.71 $0.66 $0.69 $2.77 1,847,765
2021-01-25 $0.73 $0.75 $0.66 $0.69 $2.76 2,703,046
2021-01-22 $0.76 $0.77 $0.70 $0.71 $2.86 2,420,420
2021-01-21 $0.70 $0.86 $0.69 $0.78 $3.12 6,070,663
2021-01-20 $0.64 $0.71 $0.60 $0.66 $2.64 3,043,597
2021-01-19 $0.59 $0.64 $0.59 $0.64 $2.56 1,798,055
2021-01-15 $0.62 $0.63 $0.57 $0.59 $2.36 1,593,112
2021-01-14 $0.66 $0.66 $0.60 $0.63 $2.52 2,245,348
2021-01-13 $0.62 $0.72 $0.62 $0.67 $2.70 3,911,787
2021-01-12 $0.61 $0.65 $0.57 $0.61 $2.46 3,452,554
2021-01-11 $0.55 $0.61 $0.54 $0.60 $2.40 4,743,643
2021-01-08 $0.48 $0.56 $0.47 $0.54 $2.16 4,055,207
2021-01-07 $0.51 $0.52 $0.46 $0.49 $1.97 1,735,106
2021-01-06 $0.49 $0.55 $0.48 $0.50 $2.01 4,650,149
2021-01-05 $0.44 $0.51 $0.41 $0.47 $1.90 4,784,826
2021-01-04 $0.38 $0.46 $0.37 $0.44 $1.76 7,855,947
2020-12-31 $0.38 $0.42 $0.34 $0.36 $1.43 6,554,237
2020-12-30 $0.36 $0.40 $0.36 $0.38 $1.51 2,156,641
2020-12-29 $0.37 $0.37 $0.34 $0.36 $1.43 1,523,237
2020-12-28 $0.37 $0.39 $0.36 $0.36 $1.46 1,260,739
2020-12-24 $0.39 $0.41 $0.35 $0.39 $1.54 2,812,189
2020-12-23 $0.35 $0.40 $0.34 $0.38 $1.50 6,433,662
2020-12-22 $0.36 $0.36 $0.33 $0.34 $1.36 1,058,868
2020-12-21 $0.37 $0.37 $0.35 $0.36 $1.42 571,861
2020-12-18 $0.40 $0.41 $0.37 $0.37 $1.46 527,144
2020-12-17 $0.38 $0.40 $0.36 $0.40 $1.59 368,215
2020-12-16 $0.40 $0.40 $0.37 $0.38 $1.50 403,887
2020-12-15 $0.43 $0.43 $0.36 $0.39 $1.55 1,062,442
2020-12-14 $0.45 $0.46 $0.43 $0.43 $1.72 389,498
2020-12-11 $0.46 $0.46 $0.43 $0.46 $1.82 268,341
2020-12-10 $0.46 $0.46 $0.43 $0.44 $1.78 466,889
2020-12-09 $0.43 $0.49 $0.42 $0.46 $1.83 1,371,884
2020-12-08 $0.43 $0.44 $0.42 $0.43 $1.73 330,707
2020-12-07 $0.43 $0.43 $0.41 $0.42 $1.68 318,358
2020-12-04 $0.42 $0.44 $0.41 $0.42 $1.69 336,394
2020-12-03 $0.42 $0.45 $0.41 $0.42 $1.67 580,285
2020-12-02 $0.41 $0.42 $0.40 $0.42 $1.68 280,343
2020-12-01 $0.42 $0.43 $0.40 $0.41 $1.65 403,889
2020-11-30 $0.41 $0.44 $0.39 $0.42 $1.68 466,661
2020-11-27 $0.44 $0.44 $0.40 $0.41 $1.66 286,322
2020-11-25 $0.43 $0.44 $0.41 $0.43 $1.74 971,176
2020-11-24 $0.45 $0.47 $0.40 $0.42 $1.70 760,203
2020-11-23 $0.38 $0.44 $0.38 $0.44 $1.75 962,078
2020-11-20 $0.40 $0.40 $0.36 $0.38 $1.53 684,349
2020-11-19 $0.35 $0.38 $0.35 $0.38 $1.51 502,926
2020-11-18 $0.36 $0.36 $0.34 $0.34 $1.36 475,008
2020-11-17 $0.37 $0.37 $0.34 $0.35 $1.41 666,401
2020-11-16 $0.41 $0.41 $0.36 $0.37 $1.48 336,419
2020-11-13 $0.40 $0.41 $0.39 $0.39 $1.58 375,849
2020-11-12 $0.40 $0.41 $0.39 $0.40 $1.61 234,657
2020-11-11 $0.41 $0.43 $0.39 $0.40 $1.59 476,932
2020-11-10 $0.42 $0.44 $0.41 $0.41 $1.63 523,393
2020-11-09 $0.52 $0.52 $0.33 $0.39 $1.57 1,588,418
2020-11-06 $0.67 $0.67 $0.45 $0.48 $1.92 933,762
2020-11-05 $0.66 $0.67 $0.64 $0.67 $2.68 44,474
2020-11-04 $0.65 $0.69 $0.65 $0.65 $2.60 45,356
2020-11-03 $0.64 $0.66 $0.64 $0.65 $2.58 46,350
2020-11-02 $0.62 $0.64 $0.60 $0.63 $2.53 92,777
2020-10-30 $0.65 $0.65 $0.60 $0.62 $2.48 122,155
2020-10-29 $0.66 $0.69 $0.64 $0.65 $2.59 77,171
2020-10-28 $0.68 $0.68 $0.65 $0.66 $2.63 95,374
2020-10-27 $0.68 $0.69 $0.67 $0.69 $2.75 47,389
2020-10-26 $0.67 $0.69 $0.66 $0.68 $2.72 26,623
2020-10-23 $0.70 $0.71 $0.68 $0.70 $2.79 45,764
2020-10-22 $0.67 $0.71 $0.67 $0.70 $2.80 64,973
2020-10-21 $0.72 $0.72 $0.66 $0.67 $2.69 108,637
2020-10-20 $0.72 $0.76 $0.71 $0.71 $2.85 48,141
2020-10-19 $0.72 $0.73 $0.71 $0.71 $2.86 84,159
2020-10-16 $0.71 $0.74 $0.71 $0.72 $2.90 73,847
2020-10-15 $0.73 $0.74 $0.71 $0.71 $2.85 38,285
2020-10-14 $0.76 $0.77 $0.73 $0.74 $2.95 72,321
2020-10-13 $0.77 $0.78 $0.76 $0.76 $3.05 36,810
2020-10-12 $0.74 $0.82 $0.73 $0.77 $3.09 149,173
2020-10-09 $0.70 $0.76 $0.70 $0.75 $3.01 80,598
2020-10-08 $0.71 $0.73 $0.69 $0.73 $2.90 64,470
2020-10-07 $0.71 $0.71 $0.66 $0.70 $2.82 46,395
2020-10-06 $0.72 $0.72 $0.68 $0.70 $2.80 92,700
2020-10-05 $0.63 $0.72 $0.63 $0.69 $2.74 167,438
2020-10-02 $0.65 $0.70 $0.64 $0.66 $2.66 201,465
2020-10-01 $0.67 $0.68 $0.64 $0.65 $2.60 125,369
2020-09-30 $0.67 $0.68 $0.66 $0.67 $2.66 81,249
2020-09-29 $0.67 $0.69 $0.64 $0.67 $2.68 85,846
2020-09-28 $0.68 $0.69 $0.66 $0.67 $2.67 80,040
2020-09-25 $0.65 $0.67 $0.63 $0.66 $2.64 126,067
2020-09-24 $0.67 $0.67 $0.65 $0.65 $2.61 102,492
2020-09-23 $0.69 $0.71 $0.66 $0.67 $2.69 168,342
2020-09-22 $0.70 $0.73 $0.69 $0.69 $2.78 94,212
2020-09-21 $0.70 $0.72 $0.69 $0.70 $2.80 123,731
2020-09-18 $0.75 $0.76 $0.70 $0.70 $2.80 331,938
2020-09-17 $0.72 $0.75 $0.70 $0.74 $2.94 104,665
2020-09-16 $0.70 $0.74 $0.69 $0.72 $2.88 158,738
2020-09-15 $0.70 $0.72 $0.69 $0.70 $2.81 84,486
2020-09-14 $0.75 $0.75 $0.69 $0.71 $2.84 176,504
2020-09-11 $0.72 $0.73 $0.69 $0.69 $2.78 129,384
2020-09-10 $0.72 $0.74 $0.70 $0.72 $2.90 199,690
2020-09-09 $0.72 $0.74 $0.69 $0.74 $2.95 98,024
2020-09-08 $0.71 $0.74 $0.69 $0.72 $2.89 109,928
2020-09-04 $0.75 $0.75 $0.70 $0.72 $2.88 115,913
2020-09-03 $0.75 $0.78 $0.75 $0.75 $2.98 100,817
2020-09-02 $0.76 $0.80 $0.75 $0.78 $3.10 138,784
2020-09-01 $0.80 $0.82 $0.74 $0.76 $3.04 131,684
2020-08-31 $0.85 $0.85 $0.80 $0.81 $3.24 64,200
2020-08-28 $0.79 $0.83 $0.78 $0.81 $3.23 82,604
2020-08-27 $0.84 $0.85 $0.79 $0.79 $3.18 69,252
2020-08-26 $0.78 $0.84 $0.77 $0.83 $3.34 126,904
2020-08-25 $0.82 $0.83 $0.78 $0.79 $3.15 67,900
2020-08-24 $0.81 $0.84 $0.80 $0.83 $3.31 80,542
2020-08-21 $0.81 $0.86 $0.81 $0.82 $3.30 119,960
2020-08-20 $0.86 $0.87 $0.81 $0.86 $3.45 100,866
2020-08-19 $0.80 $0.85 $0.79 $0.84 $3.38 98,172
2020-08-18 $0.83 $0.85 $0.81 $0.83 $3.33 96,674
2020-08-17 $0.82 $0.85 $0.80 $0.83 $3.33 163,476
2020-08-14 $0.78 $0.82 $0.75 $0.81 $3.26 192,091
2020-08-13 $0.77 $0.80 $0.76 $0.78 $3.11 155,137
2020-08-12 $0.81 $0.81 $0.77 $0.77 $3.09 140,781
2020-08-11 $0.84 $0.84 $0.79 $0.80 $3.18 171,924
2020-08-10 $0.79 $0.82 $0.78 $0.81 $3.23 221,587
2020-08-07 $0.84 $0.87 $0.70 $0.78 $3.13 968,509
2020-08-06 $0.90 $0.94 $0.90 $0.94 $3.74 117,820
2020-08-05 $0.91 $0.94 $0.89 $0.92 $3.68 86,542
2020-08-04 $0.86 $0.94 $0.86 $0.90 $3.61 166,364
2020-08-03 $0.89 $0.90 $0.85 $0.87 $3.48 158,143
2020-07-31 $0.96 $0.96 $0.89 $0.90 $3.60 146,543
2020-07-30 $0.96 $0.97 $0.92 $0.97 $3.86 127,769
2020-07-29 $0.99 $1.01 $0.95 $0.97 $3.88 238,604
2020-07-28 $0.95 $1.03 $0.95 $1.01 $4.04 171,031
2020-07-27 $1.00 $1.00 $0.91 $0.95 $3.79 192,930
2020-07-24 $0.96 $1.02 $0.95 $1.00 $4.00 153,840
2020-07-23 $1.10 $1.15 $0.94 $0.96 $3.84 424,980
2020-07-22 $0.93 $1.15 $0.93 $1.08 $4.32 737,961
2020-07-21 $0.91 $0.94 $0.88 $0.93 $3.72 175,634
2020-07-20 $0.91 $0.91 $0.88 $0.90 $3.60 101,231
2020-07-17 $0.85 $0.92 $0.85 $0.89 $3.56 168,507
2020-07-16 $0.84 $0.87 $0.82 $0.85 $3.40 150,780
2020-07-15 $0.84 $0.87 $0.82 $0.83 $3.32 110,959
2020-07-14 $0.82 $0.85 $0.80 $0.84 $3.36 171,467
2020-07-13 $0.81 $0.84 $0.80 $0.81 $3.24 148,268
2020-07-10 $0.82 $0.84 $0.79 $0.81 $3.24 114,880
2020-07-09 $0.80 $0.82 $0.80 $0.82 $3.28 126,421
2020-07-08 $0.81 $0.81 $0.79 $0.80 $3.20 155,786
2020-07-07 $0.81 $0.82 $0.79 $0.82 $3.28 137,494
2020-07-06 $0.81 $0.84 $0.81 $0.82 $3.28 144,386
2020-07-02 $0.83 $0.84 $0.80 $0.82 $3.28 200,885
2020-07-01 $0.86 $0.86 $0.82 $0.83 $3.32 197,999
2020-06-30 $0.86 $0.87 $0.82 $0.86 $3.44 275,752
2020-06-29 $0.82 $0.88 $0.81 $0.87 $3.47 241,913
2020-06-26 $0.84 $0.85 $0.77 $0.82 $3.28 2,097,905
2020-06-25 $0.87 $0.92 $0.82 $0.85 $3.40 558,415
2020-06-24 $0.84 $1.02 $0.82 $0.85 $3.40 1,191,398
2020-06-23 $0.87 $0.88 $0.82 $0.84 $3.36 281,165
2020-06-22 $0.86 $0.89 $0.85 $0.87 $3.47 192,261
2020-06-19 $0.89 $0.90 $0.84 $0.84 $3.36 336,379
2020-06-18 $0.90 $0.92 $0.86 $0.88 $3.52 169,641
2020-06-17 $0.93 $0.93 $0.88 $0.89 $3.56 167,917
2020-06-16 $0.97 $0.98 $0.91 $0.94 $3.76 125,205
2020-06-15 $0.90 $0.96 $0.88 $0.94 $3.76 152,166
2020-06-12 $0.91 $0.97 $0.88 $0.92 $3.68 221,031
2020-06-11 $0.95 $0.96 $0.89 $0.90 $3.60 415,931
2020-06-10 $1.02 $1.03 $0.95 $0.97 $3.88 353,539
2020-06-09 $1.02 $1.04 $1.00 $1.01 $4.04 197,845
2020-06-08 $1.00 $1.05 $1.00 $1.03 $4.12 237,862
2020-06-05 $1.01 $1.04 $0.97 $1.00 $4.00 271,925
2020-06-04 $1.13 $1.13 $0.98 $1.00 $4.00 396,017
2020-06-03 $1.06 $1.11 $1.03 $1.08 $4.32 624,866
2020-06-02 $1.04 $1.04 $0.97 $0.99 $3.96 225,957
2020-06-01 $1.00 $1.07 $0.95 $1.00 $4.00 347,918
2020-05-29 $0.99 $1.05 $0.96 $0.99 $3.96 427,777
2020-05-28 $0.81 $1.14 $0.80 $0.96 $3.84 2,401,116
2020-05-27 $0.82 $0.83 $0.80 $0.83 $3.32 205,891
2020-05-26 $0.81 $0.84 $0.80 $0.82 $3.28 192,691
2020-05-22 $0.84 $0.86 $0.79 $0.82 $3.28 238,935
2020-05-21 $0.90 $0.91 $0.80 $0.87 $3.48 236,192
2020-05-20 $0.82 $0.96 $0.80 $0.90 $3.60 511,000
2020-05-19 $0.80 $0.83 $0.78 $0.80 $3.20 253,935
2020-05-18 $0.83 $0.84 $0.79 $0.81 $3.24 248,555
2020-05-15 $0.82 $0.83 $0.78 $0.81 $3.24 226,931
2020-05-14 $0.77 $0.83 $0.76 $0.79 $3.16 191,784
2020-05-13 $0.80 $0.81 $0.77 $0.81 $3.24 303,358
2020-05-12 $0.87 $0.87 $0.80 $0.81 $3.24 618,025
2020-05-11 $1.04 $1.35 $0.86 $0.87 $3.48 3,805,050
2020-05-08 $0.82 $0.83 $0.75 $0.80 $3.20 234,032
2020-05-07 $0.81 $0.85 $0.80 $0.84 $3.36 64,593
2020-05-06 $0.83 $0.86 $0.79 $0.81 $3.24 112,951
2020-05-05 $0.87 $0.88 $0.83 $0.84 $3.36 86,372
2020-05-04 $0.83 $0.87 $0.78 $0.86 $3.44 106,041
2020-05-01 $0.88 $0.88 $0.82 $0.83 $3.32 108,446
2020-04-30 $0.87 $0.89 $0.81 $0.88 $3.52 127,175
2020-04-29 $0.96 $0.96 $0.87 $0.90 $3.60 107,252
2020-04-28 $0.95 $0.96 $0.86 $0.92 $3.68 77,664
2020-04-27 $0.85 $0.94 $0.85 $0.93 $3.72 131,532
2020-04-24 $0.82 $0.85 $0.70 $0.85 $3.40 130,205
2020-04-23 $0.84 $0.86 $0.81 $0.81 $3.24 129,753
2020-04-22 $0.85 $0.88 $0.80 $0.84 $3.36 124,751
2020-04-21 $0.88 $0.91 $0.80 $0.83 $3.32 112,674
2020-04-20 $0.90 $0.96 $0.86 $0.90 $3.60 116,921
2020-04-17 $0.89 $0.94 $0.89 $0.92 $3.68 109,307
2020-04-16 $0.90 $0.95 $0.84 $0.89 $3.56 113,110
2020-04-15 $0.92 $0.96 $0.84 $0.88 $3.52 221,503
2020-04-14 $0.82 $0.93 $0.81 $0.90 $3.60 310,715
2020-04-13 $0.79 $0.80 $0.74 $0.80 $3.20 258,938
2020-04-09 $0.75 $0.77 $0.71 $0.72 $2.88 140,439
2020-04-08 $0.68 $0.74 $0.68 $0.71 $2.84 150,783
2020-04-07 $0.67 $0.71 $0.65 $0.68 $2.72 204,002
2020-04-06 $0.65 $0.68 $0.64 $0.67 $2.68 152,920
2020-04-03 $0.64 $0.66 $0.62 $0.63 $2.54 114,737
2020-04-02 $0.63 $0.65 $0.62 $0.65 $2.60 100,123
2020-04-01 $0.64 $0.65 $0.61 $0.64 $2.56 78,128
2020-03-31 $0.66 $0.68 $0.61 $0.65 $2.60 260,839
2020-03-30 $0.66 $0.69 $0.64 $0.68 $2.72 183,839
2020-03-27 $0.66 $0.72 $0.63 $0.65 $2.60 197,472
2020-03-26 $0.76 $0.78 $0.67 $0.71 $2.84 164,589
2020-03-25 $0.69 $0.79 $0.67 $0.76 $3.04 173,872
2020-03-24 $0.71 $0.71 $0.65 $0.70 $2.80 216,586
2020-03-23 $0.68 $0.68 $0.62 $0.65 $2.60 896,607
2020-03-20 $0.72 $0.73 $0.63 $0.71 $2.84 414,965
2020-03-19 $0.64 $0.74 $0.61 $0.70 $2.80 865,081
2020-03-18 $0.67 $0.72 $0.55 $0.60 $2.40 317,218
2020-03-17 $0.72 $0.74 $0.60 $0.74 $2.96 509,428
2020-03-16 $0.72 $0.78 $0.70 $0.75 $3.00 218,017
2020-03-13 $0.82 $0.86 $0.73 $0.80 $3.20 187,426
2020-03-12 $0.84 $0.88 $0.75 $0.81 $3.24 272,192
2020-03-11 $0.77 $0.95 $0.75 $0.93 $3.72 377,583
2020-03-10 $0.97 $0.97 $0.68 $0.74 $2.96 578,305
2020-03-09 $1.16 $1.16 $1.02 $1.07 $4.28 361,310
2020-03-06 $1.05 $1.16 $1.05 $1.14 $4.56 255,473
2020-03-05 $1.15 $1.17 $1.08 $1.09 $4.36 185,055
2020-03-04 $1.08 $1.15 $1.05 $1.15 $4.60 236,130
2020-03-03 $1.14 $1.14 $1.04 $1.05 $4.20 228,847
2020-03-02 $1.08 $1.18 $1.03 $1.13 $4.52 246,431
2020-02-28 $1.01 $1.11 $1.01 $1.08 $4.32 369,845
2020-02-27 $1.09 $1.11 $1.01 $1.05 $4.20 366,918
2020-02-26 $1.12 $1.16 $1.10 $1.11 $4.44 377,595
2020-02-25 $1.17 $1.21 $1.10 $1.11 $4.44 255,817
2020-02-24 $1.25 $1.26 $1.14 $1.17 $4.68 490,903
2020-02-21 $1.33 $1.34 $1.28 $1.31 $5.24 230,228
2020-02-20 $1.38 $1.39 $1.32 $1.34 $5.36 245,240
2020-02-19 $1.31 $1.42 $1.30 $1.38 $5.52 430,796
2020-02-18 $1.34 $1.35 $1.22 $1.29 $5.16 301,744
2020-02-14 $1.36 $1.41 $1.32 $1.34 $5.36 247,337
2020-02-13 $1.36 $1.41 $1.32 $1.35 $5.40 253,944
2020-02-12 $1.34 $1.40 $1.34 $1.35 $5.40 283,838
2020-02-11 $1.31 $1.41 $1.31 $1.35 $5.40 372,098
2020-02-10 $1.52 $1.53 $1.29 $1.36 $5.44 1,134,046
2020-02-07 $1.70 $1.71 $1.44 $1.52 $6.08 7,132,906
2020-02-06 $1.05 $1.07 $1.01 $1.04 $4.16 557,891
2020-02-05 $1.04 $1.08 $1.04 $1.05 $4.20 243,901
2020-02-04 $1.04 $1.07 $1.02 $1.05 $4.20 356,427
2020-02-03 $1.05 $1.12 $1.01 $1.05 $4.20 355,174
2020-01-31 $1.08 $1.11 $1.01 $1.07 $4.28 319,606
2020-01-30 $1.10 $1.12 $1.06 $1.09 $4.36 156,550
2020-01-29 $1.14 $1.16 $1.10 $1.11 $4.44 161,604
2020-01-28 $1.09 $1.14 $1.07 $1.12 $4.48 189,060
2020-01-27 $1.06 $1.14 $1.01 $1.09 $4.36 242,673
2020-01-24 $1.18 $1.22 $1.11 $1.12 $4.48 311,923
2020-01-23 $1.25 $1.26 $1.17 $1.17 $4.68 283,488
2020-01-22 $1.31 $1.33 $1.23 $1.24 $4.96 284,663
2020-01-21 $1.25 $1.35 $1.23 $1.30 $5.20 617,540
2020-01-17 $1.27 $1.27 $1.19 $1.24 $4.96 621,464
2020-01-16 $1.15 $1.22 $1.14 $1.21 $4.84 309,064
2020-01-15 $1.18 $1.19 $1.12 $1.14 $4.56 263,861
2020-01-14 $1.16 $1.19 $1.10 $1.16 $4.64 448,685
2020-01-13 $1.25 $1.27 $1.13 $1.16 $4.64 688,898
2020-01-10 $1.07 $1.14 $1.07 $1.11 $4.44 407,975
2020-01-09 $1.08 $1.14 $1.06 $1.07 $4.28 444,077
2020-01-08 $1.16 $1.16 $1.04 $1.08 $4.32 584,004
2020-01-07 $1.11 $1.19 $1.08 $1.15 $4.60 744,204
2020-01-06 $1.12 $1.13 $1.01 $1.08 $4.32 761,521
2020-01-03 $1.15 $1.18 $1.11 $1.11 $4.44 450,281
2020-01-02 $1.30 $1.31 $1.17 $1.19 $4.76 488,987
2019-12-31 $1.28 $1.34 $1.23 $1.25 $5.00 463,335
2019-12-30 $1.42 $1.44 $1.23 $1.28 $5.12 740,488
2019-12-27 $1.46 $1.69 $1.38 $1.39 $5.56 2,439,224
2019-12-26 $1.25 $1.38 $1.15 $1.35 $5.40 1,265,618
2019-12-24 $1.10 $1.14 $1.09 $1.10 $4.40 365,174
2019-12-23 $1.10 $1.14 $1.06 $1.10 $4.40 483,736
2019-12-20 $1.16 $1.19 $1.08 $1.12 $4.48 1,158,060
2019-12-19 $1.22 $1.23 $1.11 $1.16 $4.64 896,239
2019-12-18 $1.32 $1.32 $1.20 $1.22 $4.88 541,355
2019-12-17 $1.42 $1.50 $1.26 $1.28 $5.12 1,169,687
2019-12-16 $1.41 $1.46 $1.23 $1.40 $5.60 2,174,797
2019-12-13 $1.15 $1.22 $1.05 $1.19 $4.76 1,080,345
2019-12-12 $1.03 $1.32 $0.98 $1.23 $4.92 5,076,964
2019-12-11 $0.80 $0.82 $0.78 $0.79 $3.16 455,807
2019-12-10 $0.73 $0.80 $0.71 $0.77 $3.08 547,429
2019-12-09 $0.71 $0.72 $0.68 $0.71 $2.84 176,670
2019-12-06 $0.70 $0.73 $0.70 $0.71 $2.84 245,951
2019-12-05 $0.73 $0.75 $0.69 $0.70 $2.80 478,681
2019-12-04 $0.76 $0.78 $0.70 $0.73 $2.92 466,415
2019-12-03 $0.74 $0.78 $0.73 $0.74 $2.96 342,555
2019-12-02 $0.75 $0.77 $0.74 $0.75 $3.00 354,866
2019-11-29 $0.78 $0.80 $0.75 $0.76 $3.04 117,251
2019-11-27 $0.76 $0.81 $0.75 $0.78 $3.12 350,151
2019-11-26 $0.78 $0.80 $0.72 $0.77 $3.08 998,695
2019-11-25 $0.74 $0.78 $0.73 $0.76 $3.04 556,953
2019-11-22 $0.77 $0.77 $0.72 $0.74 $2.96 474,410
2019-11-21 $0.77 $0.80 $0.74 $0.74 $2.96 541,266
2019-11-20 $0.79 $0.82 $0.75 $0.76 $3.04 260,458
2019-11-19 $0.83 $0.92 $0.78 $0.80 $3.20 330,679
2019-11-18 $0.73 $0.85 $0.73 $0.83 $3.32 334,801
2019-11-15 $0.78 $0.81 $0.73 $0.77 $3.08 305,022
2019-11-14 $0.80 $0.83 $0.76 $0.77 $3.08 282,834
2019-11-13 $0.76 $0.84 $0.73 $0.81 $3.24 475,125
2019-11-12 $0.74 $0.76 $0.70 $0.73 $2.92 346,717
2019-11-11 $0.71 $0.75 $0.70 $0.72 $2.88 332,052
2019-11-08 $0.75 $0.78 $0.70 $0.73 $2.92 357,958
2019-11-07 $0.80 $0.84 $0.73 $0.75 $3.00 447,710
2019-11-06 $0.83 $0.85 $0.73 $0.73 $2.92 663,888
2019-11-05 $0.81 $0.83 $0.81 $0.83 $3.32 514,579
2019-11-04 $0.85 $0.85 $0.76 $0.81 $3.24 3,626,209
2019-11-01 $0.85 $0.93 $0.76 $0.84 $3.36 639,711
2019-10-31 $0.82 $0.88 $0.78 $0.79 $3.16 729,073
2019-10-30 $0.99 $1.04 $0.97 $1.02 $4.08 107,673
2019-10-29 $0.99 $1.01 $0.95 $0.99 $3.96 274,397
2019-10-28 $0.92 $1.01 $0.92 $0.98 $3.92 187,814
2019-10-25 $0.87 $0.96 $0.87 $0.92 $3.68 170,148
2019-10-24 $0.89 $0.91 $0.83 $0.89 $3.56 209,010
2019-10-23 $0.82 $0.94 $0.82 $0.89 $3.56 390,816
2019-10-22 $0.86 $0.88 $0.77 $0.87 $3.48 508,661
2019-10-21 $0.80 $0.88 $0.71 $0.84 $3.36 1,134,465
2019-10-18 $1.28 $1.28 $1.16 $1.17 $4.68 419,185
2019-10-17 $1.06 $1.28 $1.05 $1.25 $5.00 647,470
2019-10-16 $1.16 $1.16 $1.03 $1.04 $4.16 446,458
2019-10-15 $1.04 $1.10 $1.03 $1.10 $4.40 369,441
2019-10-14 $1.25 $1.28 $1.01 $1.05 $4.20 554,671
2019-10-11 $1.22 $1.26 $1.21 $1.24 $4.96 134,298
2019-10-10 $1.26 $1.29 $1.18 $1.22 $4.88 200,859
2019-10-09 $1.34 $1.35 $1.25 $1.25 $5.00 124,884
2019-10-08 $1.32 $1.34 $1.27 $1.33 $5.32 209,437
2019-10-07 $1.22 $1.34 $1.19 $1.33 $5.32 282,439
2019-10-04 $1.24 $1.25 $1.16 $1.22 $4.88 163,085
2019-10-03 $1.24 $1.26 $1.19 $1.24 $4.96 141,040
2019-10-02 $1.21 $1.26 $1.15 $1.24 $4.96 230,892
2019-10-01 $1.30 $1.33 $1.20 $1.23 $4.92 261,031
2019-09-30 $1.30 $1.34 $1.28 $1.28 $5.12 227,652
2019-09-27 $1.39 $1.43 $1.30 $1.31 $5.24 252,493
2019-09-26 $1.43 $1.45 $1.39 $1.43 $5.72 343,963
2019-09-25 $1.46 $1.49 $1.39 $1.42 $5.68 267,052
2019-09-24 $1.39 $1.47 $1.39 $1.43 $5.72 459,699
2019-09-23 $1.39 $1.42 $1.36 $1.38 $5.52 258,711
2019-09-20 $1.33 $1.40 $1.30 $1.38 $5.52 457,526
2019-09-19 $1.34 $1.35 $1.30 $1.32 $5.28 228,724
2019-09-18 $1.37 $1.38 $1.31 $1.33 $5.32 172,169
2019-09-17 $1.36 $1.38 $1.33 $1.37 $5.48 213,512
2019-09-16 $1.36 $1.40 $1.34 $1.35 $5.40 284,525
2019-09-13 $1.36 $1.39 $1.33 $1.36 $5.44 287,391
2019-09-12 $1.39 $1.40 $1.29 $1.34 $5.36 359,568
2019-09-11 $1.40 $1.43 $1.35 $1.38 $5.52 391,853
2019-09-10 $1.26 $1.41 $1.26 $1.39 $5.56 839,904
2019-09-09 $1.30 $1.31 $1.24 $1.24 $4.96 274,196
2019-09-06 $1.31 $1.32 $1.23 $1.27 $5.08 374,885
2019-09-05 $1.36 $1.39 $1.30 $1.32 $5.28 167,412
2019-09-04 $1.40 $1.40 $1.29 $1.31 $5.24 147,498
2019-09-03 $1.44 $1.44 $1.32 $1.32 $5.28 232,449
2019-08-30 $1.49 $1.49 $1.38 $1.44 $5.76 196,419
2019-08-29 $1.44 $1.50 $1.41 $1.46 $5.84 177,365
2019-08-28 $1.38 $1.44 $1.38 $1.41 $5.64 160,461
2019-08-27 $1.52 $1.55 $1.38 $1.39 $5.56 211,509
2019-08-26 $1.42 $1.54 $1.40 $1.50 $6.00 302,292
2019-08-23 $1.55 $1.56 $1.37 $1.40 $5.60 273,649
2019-08-22 $1.51 $1.55 $1.42 $1.52 $6.08 333,370
2019-08-21 $1.41 $1.54 $1.39 $1.53 $6.12 525,511
2019-08-20 $1.60 $1.64 $1.27 $1.33 $5.32 1,564,772
2019-08-19 $1.65 $1.65 $1.59 $1.60 $6.40 486,358
2019-08-16 $1.60 $1.66 $1.57 $1.62 $6.48 584,899
2019-08-15 $1.58 $1.67 $1.56 $1.61 $6.44 807,856
2019-08-14 $1.61 $1.63 $1.56 $1.58 $6.32 736,513
2019-08-13 $1.56 $1.68 $1.51 $1.60 $6.40 2,136,921
2019-08-12 $1.54 $1.60 $1.51 $1.52 $6.08 556,354
2019-08-09 $2.82 $2.90 $1.49 $1.52 $6.08 1,313,799
2019-08-08 $2.59 $2.92 $2.59 $2.81 $11.24 141,719
2019-08-07 $2.75 $2.76 $2.61 $2.66 $10.64 181,055
2019-08-06 $2.88 $2.94 $2.69 $2.77 $11.08 179,287
2019-08-05 $2.95 $2.99 $2.76 $2.85 $11.40 194,473
2019-08-02 $3.20 $3.28 $2.98 $3.01 $12.04 198,882
2019-08-01 $3.42 $3.50 $3.22 $3.24 $12.96 158,568
2019-07-31 $3.41 $3.54 $3.38 $3.43 $13.72 107,822
2019-07-30 $3.38 $3.55 $3.28 $3.42 $13.68 151,534
2019-07-29 $3.13 $3.40 $3.13 $3.37 $13.48 206,639
2019-07-26 $3.02 $3.25 $3.02 $3.14 $12.56 111,328
2019-07-25 $3.11 $3.15 $2.97 $3.02 $12.08 149,376
2019-07-24 $3.00 $3.18 $2.98 $3.17 $12.68 184,865
2019-07-23 $3.04 $3.14 $2.98 $3.00 $12.00 195,727
2019-07-22 $3.01 $3.07 $2.90 $3.05 $12.20 111,184
2019-07-19 $2.92 $3.03 $2.86 $3.00 $12.00 121,529
2019-07-18 $3.07 $3.15 $2.89 $2.93 $11.72 134,306
2019-07-17 $3.33 $3.33 $3.05 $3.06 $12.24 124,009
2019-07-16 $3.24 $3.35 $3.17 $3.34 $13.36 119,285
2019-07-15 $3.11 $3.29 $3.11 $3.27 $13.08 110,444
2019-07-12 $3.10 $3.14 $3.04 $3.12 $12.48 128,611
2019-07-11 $3.16 $3.17 $3.01 $3.08 $12.32 158,104
2019-07-10 $3.16 $3.23 $3.09 $3.16 $12.64 76,653
2019-07-09 $3.20 $3.26 $3.14 $3.16 $12.64 80,123
2019-07-08 $3.35 $3.40 $3.18 $3.24 $12.96 98,559
2019-07-05 $3.36 $3.45 $3.28 $3.34 $13.36 60,622
2019-07-03 $3.43 $3.46 $3.24 $3.38 $13.52 89,451
2019-07-02 $3.43 $3.57 $3.38 $3.43 $13.72 99,306
2019-07-01 $3.51 $3.56 $3.38 $3.46 $13.84 192,112
2019-06-28 $3.47 $3.63 $3.45 $3.45 $13.80 831,490
2019-06-27 $3.41 $3.61 $3.34 $3.44 $13.76 126,343
2019-06-26 $3.19 $3.48 $3.18 $3.44 $13.76 198,185
2019-06-25 $3.06 $3.26 $3.02 $3.18 $12.72 131,403
2019-06-24 $3.10 $3.13 $2.92 $3.05 $12.20 134,970
2019-06-21 $3.15 $3.31 $2.92 $3.16 $12.64 448,586
2019-06-20 $3.22 $3.31 $3.15 $3.18 $12.72 277,357
2019-06-19 $3.10 $3.20 $3.04 $3.17 $12.68 260,256
2019-06-18 $3.03 $3.16 $3.02 $3.07 $12.28 97,648
2019-06-17 $3.08 $3.08 $2.96 $3.00 $12.00 195,995
2019-06-14 $3.31 $3.35 $3.06 $3.07 $12.28 106,337
2019-06-13 $3.18 $3.36 $3.15 $3.32 $13.28 223,511
2019-06-12 $3.15 $3.19 $3.09 $3.17 $12.68 120,437
2019-06-11 $3.13 $3.23 $3.06 $3.16 $12.64 602,685
2019-06-10 $3.00 $3.11 $2.98 $3.09 $12.36 418,176
2019-06-07 $3.01 $3.01 $2.88 $2.98 $11.92 371,152
2019-06-06 $2.99 $3.04 $2.92 $2.99 $11.96 97,967
2019-06-05 $3.22 $3.22 $2.99 $2.99 $11.96 154,968
2019-06-04 $3.11 $3.29 $3.09 $3.21 $12.84 155,511
2019-06-03 $2.92 $3.12 $2.92 $3.08 $12.32 153,266
2019-05-31 $3.14 $3.14 $2.91 $2.93 $11.72 157,682
2019-05-30 $3.22 $3.29 $3.05 $3.15 $12.60 166,077
2019-05-29 $3.24 $3.29 $3.13 $3.24 $12.96 136,943
2019-05-28 $3.40 $3.43 $3.25 $3.27 $13.08 126,581
2019-05-24 $3.42 $3.54 $3.35 $3.43 $13.72 119,551
2019-05-23 $3.43 $3.51 $3.35 $3.40 $13.60 141,175
2019-05-22 $3.39 $3.56 $3.32 $3.43 $13.72 252,089
2019-05-21 $3.48 $3.49 $3.30 $3.42 $13.68 181,218
2019-05-20 $3.42 $3.49 $3.09 $3.46 $13.84 247,567
2019-05-17 $3.50 $3.63 $3.42 $3.43 $13.72 253,849
2019-05-16 $3.84 $3.91 $3.53 $3.55 $14.20 313,976
2019-05-15 $4.11 $4.18 $3.92 $3.96 $15.84 239,801
2019-05-14 $4.29 $4.36 $4.14 $4.17 $16.68 192,925
2019-05-13 $4.34 $4.35 $4.21 $4.28 $17.12 119,729
2019-05-10 $4.74 $4.74 $4.27 $4.41 $17.64 178,331
2019-05-09 $4.74 $4.92 $4.33 $4.78 $19.12 325,291
2019-05-08 $4.80 $4.84 $4.69 $4.74 $18.96 223,424
2019-05-07 $4.71 $4.83 $4.59 $4.80 $19.20 165,523
2019-05-06 $4.63 $4.83 $4.50 $4.78 $19.12 162,874
2019-05-03 $4.40 $4.78 $4.35 $4.71 $18.84 206,336
2019-05-02 $4.31 $4.44 $4.15 $4.39 $17.56 285,208
2019-05-01 $4.16 $4.38 $3.99 $4.35 $17.40 313,921
2019-04-30 $4.32 $4.32 $4.05 $4.17 $16.68 575,715
2019-04-29 $4.24 $4.39 $4.22 $4.31 $17.24 142,824
2019-04-26 $4.14 $4.25 $4.12 $4.22 $16.88 313,208
2019-04-25 $4.27 $4.33 $4.04 $4.16 $16.64 107,720
2019-04-24 $4.41 $4.41 $4.25 $4.31 $17.24 140,781
2019-04-23 $4.13 $4.48 $4.11 $4.36 $17.44 294,059
2019-04-22 $4.27 $4.28 $4.06 $4.17 $16.68 103,789
2019-04-18 $4.26 $4.43 $4.17 $4.29 $17.16 221,307
2019-04-17 $4.63 $4.68 $4.23 $4.26 $17.04 232,113
2019-04-16 $4.76 $4.78 $4.53 $4.63 $18.52 264,463
2019-04-15 $4.87 $4.90 $4.54 $4.72 $18.88 218,628
2019-04-12 $5.16 $5.22 $4.79 $4.87 $19.48 180,921
2019-04-11 $5.24 $5.26 $4.97 $5.13 $20.52 203,616
2019-04-10 $5.46 $5.63 $5.21 $5.24 $20.96 241,193
2019-04-09 $5.66 $5.68 $5.43 $5.44 $21.76 333,543
2019-04-08 $5.48 $5.68 $5.40 $5.66 $22.64 227,194
2019-04-05 $5.67 $5.76 $5.20 $5.49 $21.96 329,283
2019-04-04 $5.40 $5.64 $5.32 $5.58 $22.32 227,477
2019-04-03 $5.18 $5.49 $5.16 $5.39 $21.56 215,017
2019-04-02 $5.11 $5.22 $5.00 $5.16 $20.64 178,431
2019-04-01 $5.15 $5.35 $5.09 $5.10 $20.40 316,033
2019-03-29 $4.86 $5.09 $4.68 $5.07 $20.28 424,992
2019-03-28 $4.51 $5.04 $4.50 $4.83 $19.32 417,440
2019-03-27 $4.56 $4.77 $4.50 $4.53 $18.12 292,744
2019-03-26 $4.89 $5.03 $4.49 $4.57 $18.28 260,792
2019-03-25 $4.90 $5.09 $4.79 $4.87 $19.48 209,979
2019-03-22 $4.79 $5.01 $4.75 $4.87 $19.48 185,863
2019-03-21 $4.74 $4.91 $4.71 $4.83 $19.32 170,832
2019-03-20 $4.72 $4.89 $4.64 $4.77 $19.08 238,768
2019-03-19 $4.32 $4.93 $4.28 $4.72 $18.88 522,516
2019-03-18 $4.16 $4.47 $4.11 $4.26 $17.04 285,597
2019-03-15 $4.03 $4.09 $3.94 $4.03 $16.12 342,295
2019-03-14 $4.17 $4.21 $4.01 $4.04 $16.16 167,324
2019-03-13 $3.95 $4.18 $3.91 $4.10 $16.40 156,325
2019-03-12 $3.79 $4.02 $3.74 $3.91 $15.64 194,926
2019-03-11 $3.99 $4.00 $3.75 $3.78 $15.12 223,636
2019-03-08 $4.02 $4.06 $3.91 $4.01 $16.04 123,417
2019-03-07 $4.40 $4.47 $4.03 $4.08 $16.32 181,923
2019-03-06 $4.34 $4.49 $4.09 $4.15 $16.60 388,979
2019-03-05 $4.19 $4.47 $4.09 $4.33 $17.32 319,330
2019-03-04 $4.36 $4.41 $4.01 $4.19 $16.76 172,551
2019-03-01 $4.16 $4.35 $4.16 $4.32 $17.28 179,442
2019-02-28 $4.14 $4.21 $4.07 $4.14 $16.56 115,217
2019-02-27 $4.11 $4.16 $4.04 $4.14 $16.56 89,091
2019-02-26 $4.31 $4.33 $4.12 $4.13 $16.52 113,552
2019-02-25 $4.29 $4.42 $4.26 $4.30 $17.20 101,659
2019-02-22 $4.23 $4.35 $4.21 $4.26 $17.04 72,836
2019-02-21 $4.50 $4.55 $4.19 $4.21 $16.84 61,322
2019-02-20 $4.48 $4.55 $4.42 $4.52 $18.08 78,345
2019-02-19 $4.40 $4.53 $4.40 $4.48 $17.92 78,332
2019-02-15 $4.40 $4.42 $4.26 $4.40 $17.60 89,238
2019-02-14 $4.31 $4.42 $4.26 $4.36 $17.44 108,272
2019-02-13 $4.30 $4.41 $4.18 $4.28 $17.12 201,969
2019-02-12 $4.34 $4.42 $4.26 $4.31 $17.24 159,877
2019-02-11 $4.25 $4.40 $4.15 $4.29 $17.16 68,624
2019-02-08 $4.26 $4.27 $4.12 $4.20 $16.80 61,168
2019-02-07 $4.46 $4.63 $4.19 $4.28 $17.12 113,338
2019-02-06 $4.53 $4.65 $4.41 $4.48 $17.92 85,334
2019-02-05 $4.56 $4.77 $4.51 $4.53 $18.12 175,233
2019-02-04 $4.42 $4.55 $4.36 $4.53 $18.12 141,266
2019-02-01 $4.50 $4.51 $4.37 $4.46 $17.84 154,263
2019-01-31 $4.35 $4.52 $4.35 $4.46 $17.84 95,776
2019-01-30 $4.24 $4.40 $4.14 $4.39 $17.56 163,231
2019-01-29 $4.20 $4.26 $4.11 $4.22 $16.88 101,454
2019-01-28 $4.18 $4.23 $4.13 $4.20 $16.80 96,022
2019-01-25 $3.95 $4.25 $3.90 $4.18 $16.72 137,595
2019-01-24 $3.94 $3.97 $3.85 $3.94 $15.76 69,296
2019-01-23 $4.07 $4.10 $3.87 $3.93 $15.72 135,397
2019-01-22 $4.15 $4.15 $3.98 $4.01 $16.04 75,288
2019-01-18 $4.22 $4.25 $4.14 $4.18 $16.72 166,302
2019-01-17 $4.22 $4.26 $4.13 $4.20 $16.80 58,133
2019-01-16 $4.27 $4.40 $4.12 $4.22 $16.88 89,769
2019-01-15 $4.25 $4.31 $4.17 $4.25 $17.00 59,502
2019-01-14 $4.31 $4.36 $4.20 $4.22 $16.88 90,811
2019-01-11 $4.16 $4.33 $4.07 $4.31 $17.24 100,905
2019-01-10 $4.15 $4.25 $3.98 $4.13 $16.52 165,048
2019-01-09 $4.49 $4.59 $4.08 $4.10 $16.40 309,957
2019-01-08 $4.27 $4.45 $4.24 $4.40 $17.60 412,776
2019-01-07 $4.19 $4.35 $4.10 $4.22 $16.88 1,166,046
2019-01-04 $3.97 $4.21 $3.87 $4.18 $16.72 159,972
2019-01-03 $3.99 $4.17 $3.95 $3.97 $15.88 529,565
2019-01-02 $3.57 $4.11 $3.57 $3.98 $15.92 341,440
2018-12-31 $3.58 $3.68 $3.52 $3.61 $14.44 177,401
2018-12-28 $3.54 $3.71 $3.50 $3.59 $14.36 219,457
2018-12-27 $3.66 $3.75 $3.37 $3.53 $14.12 198,364
2018-12-26 $3.60 $3.76 $3.53 $3.72 $14.88 149,984
2018-12-24 $3.59 $3.59 $3.46 $3.56 $14.24 251,091
2018-12-21 $3.80 $3.80 $3.59 $3.62 $14.48 540,547
2018-12-20 $3.88 $3.92 $3.79 $3.84 $15.36 252,877
2018-12-19 $3.91 $4.02 $3.79 $3.86 $15.44 251,924
2018-12-18 $3.97 $4.08 $3.83 $3.91 $15.64 250,726
2018-12-17 $4.10 $4.10 $3.89 $3.93 $15.72 418,297
2018-12-14 $4.16 $4.19 $3.98 $4.05 $16.20 165,709
2018-12-13 $4.30 $4.37 $4.17 $4.20 $16.80 364,866
2018-12-12 $4.25 $4.34 $4.15 $4.28 $17.12 188,300
2018-12-11 $4.30 $4.33 $4.06 $4.22 $16.88 149,555
2018-12-10 $4.25 $4.27 $4.10 $4.25 $17.00 209,233
2018-12-07 $4.51 $4.58 $4.22 $4.27 $17.08 163,937
2018-12-06 $4.67 $4.75 $4.43 $4.50 $18.00 406,026
2018-12-04 $4.84 $4.85 $4.73 $4.76 $19.04 436,383
2018-12-03 $5.07 $5.16 $4.77 $4.84 $19.36 231,703
2018-11-30 $5.00 $5.05 $4.65 $4.99 $19.96 403,906
2018-11-29 $5.27 $5.31 $5.11 $5.21 $20.84 152,353
2018-11-28 $5.24 $5.37 $5.12 $5.28 $21.12 233,048
2018-11-27 $5.22 $5.32 $5.09 $5.20 $20.80 147,609
2018-11-26 $5.50 $5.56 $5.08 $5.21 $20.84 238,607
2018-11-23 $5.21 $5.63 $5.21 $5.40 $21.60 95,762
2018-11-21 $5.40 $5.49 $5.11 $5.26 $21.04 145,375
2018-11-20 $5.34 $5.51 $5.24 $5.36 $21.44 315,234
2018-11-19 $5.50 $5.58 $5.27 $5.39 $21.56 196,016
2018-11-16 $5.76 $5.79 $5.46 $5.49 $21.96 486,095
2018-11-15 $5.51 $5.80 $5.51 $5.76 $23.04 331,861
2018-11-14 $5.52 $5.88 $5.45 $5.56 $22.24 211,707
2018-11-13 $5.35 $5.56 $5.35 $5.38 $21.52 189,092
2018-11-12 $5.47 $5.67 $5.35 $5.38 $21.52 307,329
2018-11-09 $5.25 $5.64 $4.69 $5.43 $21.72 331,704
2018-11-08 $5.10 $5.15 $4.90 $5.07 $20.28 196,614
2018-11-07 $5.12 $5.12 $4.95 $5.10 $20.40 253,036
2018-11-06 $5.06 $5.20 $4.97 $5.11 $20.44 100,615
2018-11-05 $5.09 $5.14 $4.93 $5.05 $20.20 187,192
2018-11-02 $5.18 $5.30 $5.02 $5.04 $20.16 98,690
2018-11-01 $4.87 $5.37 $4.87 $5.15 $20.60 171,531
2018-10-31 $5.08 $5.22 $4.69 $4.86 $19.44 163,446
2018-10-30 $5.00 $5.36 $4.79 $5.13 $20.52 227,262
2018-10-29 $5.46 $5.56 $5.26 $5.33 $21.32 68,994
2018-10-26 $5.37 $5.47 $5.21 $5.42 $21.68 101,813
2018-10-25 $5.28 $5.54 $5.20 $5.46 $21.84 175,831
2018-10-24 $5.60 $5.69 $5.22 $5.25 $21.00 96,419
2018-10-23 $5.64 $5.71 $5.55 $5.59 $22.36 109,600
2018-10-22 $5.73 $5.81 $5.60 $5.71 $22.84 95,541
2018-10-19 $5.93 $6.07 $5.72 $5.76 $23.04 86,278
2018-10-18 $5.71 $5.92 $5.66 $5.92 $23.68 114,846
2018-10-17 $5.79 $5.87 $5.59 $5.75 $23.00 86,236
2018-10-16 $5.63 $5.89 $5.63 $5.85 $23.40 117,487
2018-10-15 $5.53 $5.64 $5.46 $5.57 $22.28 52,360
2018-10-12 $5.46 $5.63 $5.42 $5.52 $22.08 86,542
2018-10-11 $5.50 $5.61 $5.35 $5.39 $21.56 192,549
2018-10-10 $5.62 $5.80 $5.55 $5.55 $22.20 132,500
2018-10-09 $5.77 $5.80 $5.56 $5.66 $22.64 99,609
2018-10-08 $5.67 $5.82 $5.60 $5.78 $23.12 68,578
2018-10-05 $5.74 $5.79 $5.58 $5.68 $22.72 71,607
2018-10-04 $5.67 $5.76 $5.57 $5.71 $22.84 96,604
2018-10-03 $5.55 $5.71 $5.54 $5.65 $22.60 143,230
2018-10-02 $5.75 $5.84 $5.53 $5.55 $22.20 114,645
2018-10-01 $5.92 $6.06 $5.73 $5.75 $23.00 128,184
2018-09-28 $5.94 $5.98 $5.82 $5.88 $23.52 125,152
2018-09-27 $5.84 $6.05 $5.82 $5.96 $23.84 119,648
2018-09-26 $5.95 $5.96 $5.79 $5.81 $23.24 107,785
2018-09-25 $6.14 $6.16 $5.93 $5.98 $23.92 85,588
2018-09-24 $6.16 $6.24 $6.00 $6.14 $24.56 114,827
2018-09-21 $6.16 $6.23 $6.06 $6.14 $24.56 196,010
2018-09-20 $6.02 $6.20 $6.00 $6.19 $24.76 102,358
2018-09-19 $5.92 $6.07 $5.91 $5.96 $23.84 105,111
2018-09-18 $5.81 $6.05 $5.81 $5.89 $23.56 149,501
2018-09-17 $5.84 $5.86 $5.72 $5.82 $23.28 138,705
2018-09-14 $5.90 $5.97 $5.72 $5.84 $23.36 186,767
2018-09-13 $6.00 $6.00 $5.81 $5.91 $23.64 217,695
2018-09-12 $6.01 $6.12 $5.92 $5.99 $23.96 101,637
2018-09-11 $6.09 $6.09 $5.89 $5.96 $23.84 130,270
2018-09-10 $6.20 $6.28 $6.07 $6.09 $24.36 230,493
2018-09-07 $6.29 $6.34 $6.18 $6.20 $24.80 194,048
2018-09-06 $6.55 $6.55 $6.31 $6.32 $25.28 171,882
2018-09-05 $6.32 $6.57 $6.23 $6.53 $26.12 234,082
2018-09-04 $6.47 $6.47 $6.10 $6.30 $25.20 188,878
2018-08-31 $6.55 $6.55 $6.21 $6.38 $25.52 191,937
2018-08-30 $6.53 $6.65 $6.48 $6.55 $26.20 300,588
2018-08-29 $6.11 $6.58 $5.96 $6.52 $26.08 978,838
2018-08-28 $7.31 $7.43 $7.26 $7.32 $29.28 77,174
2018-08-27 $7.20 $7.36 $7.10 $7.33 $29.32 106,254
2018-08-24 $7.00 $7.24 $7.00 $7.13 $28.52 118,814
2018-08-23 $7.24 $7.24 $6.95 $6.96 $27.84 345,386
2018-08-22 $7.40 $7.46 $7.23 $7.24 $28.96 106,355
2018-08-21 $7.55 $7.56 $7.26 $7.39 $29.56 142,605
2018-08-20 $7.36 $7.60 $7.13 $7.55 $30.20 129,130
2018-08-17 $7.28 $7.52 $7.15 $7.49 $29.96 110,711
2018-08-16 $7.85 $7.85 $7.23 $7.28 $29.12 232,953
2018-08-15 $7.45 $8.08 $6.97 $8.04 $32.16 183,196
2018-08-14 $7.16 $7.42 $7.09 $7.30 $29.20 235,048
2018-08-13 $7.14 $7.24 $6.92 $7.18 $28.72 327,710
2018-08-10 $7.57 $7.65 $6.99 $7.22 $28.88 425,330
2018-08-09 $7.51 $7.86 $7.09 $7.56 $30.22 717,307
2018-08-08 $8.60 $8.60 $7.75 $7.77 $31.06 792,747
2018-08-07 $8.80 $9.48 $8.80 $9.33 $37.32 550,010
2018-08-06 $8.62 $8.94 $8.58 $8.81 $35.24 200,422
2018-08-03 $8.63 $8.90 $8.62 $8.68 $34.72 223,558
2018-08-02 $8.66 $8.79 $8.45 $8.66 $34.64 279,539
2018-08-01 $8.80 $8.92 $8.53 $8.74 $34.96 176,596
2018-07-31 $8.71 $9.08 $8.69 $8.86 $35.44 386,827
2018-07-30 $8.22 $8.68 $8.20 $8.68 $34.72 269,398
2018-07-27 $8.32 $8.46 $8.13 $8.25 $33.00 142,599
2018-07-26 $8.34 $8.56 $8.28 $8.40 $33.60 159,849
2018-07-25 $8.18 $8.36 $8.17 $8.35 $33.40 124,699
2018-07-24 $8.22 $8.40 $8.19 $8.23 $32.92 447,821
2018-07-23 $8.15 $8.47 $8.06 $8.26 $33.04 280,020
2018-07-20 $8.19 $8.26 $8.11 $8.14 $32.56 118,329
2018-07-19 $8.21 $8.29 $8.09 $8.17 $32.68 132,152
2018-07-18 $8.21 $8.33 $8.05 $8.21 $32.84 350,949
2018-07-17 $8.20 $8.29 $8.07 $8.26 $33.04 203,933
2018-07-16 $8.19 $8.22 $7.92 $8.17 $32.68 188,401
2018-07-13 $8.16 $8.49 $8.16 $8.21 $32.84 313,951
2018-07-12 $8.37 $8.52 $8.08 $8.25 $33.00 434,518
2018-07-11 $8.20 $8.88 $8.09 $8.36 $33.44 784,793
2018-07-10 $8.21 $8.37 $7.95 $8.20 $32.80 769,577
2018-07-09 $7.00 $8.52 $6.92 $8.34 $33.36 1,693,207
2018-07-06 $7.08 $7.19 $6.90 $6.99 $27.96 136,293
2018-07-05 $7.07 $7.16 $7.01 $7.05 $28.20 119,599
2018-07-03 $6.86 $7.05 $6.81 $7.02 $28.08 154,656
2018-07-02 $6.78 $6.88 $6.60 $6.82 $27.28 150,697
2018-06-29 $6.88 $6.88 $6.54 $6.67 $26.68 266,538
2018-06-28 $6.89 $7.00 $6.73 $6.86 $27.44 231,670
2018-06-27 $7.16 $7.27 $6.79 $6.91 $27.64 388,240
2018-06-26 $7.39 $7.40 $7.03 $7.16 $28.64 234,652
2018-06-25 $7.36 $7.43 $7.22 $7.38 $29.52 327,882
2018-06-22 $7.25 $7.39 $7.16 $7.32 $29.28 385,472
2018-06-21 $7.33 $7.41 $7.18 $7.24 $28.96 486,711
2018-06-20 $7.25 $7.43 $7.19 $7.35 $29.40 196,096
2018-06-19 $7.16 $7.28 $7.10 $7.22 $28.88 299,944
2018-06-18 $7.06 $7.31 $6.98 $7.19 $28.76 302,212
2018-06-15 $6.96 $7.25 $6.90 $7.12 $28.48 705,119
2018-06-14 $6.95 $7.03 $6.75 $6.97 $27.88 230,546
2018-06-13 $6.93 $7.03 $6.85 $6.98 $27.92 240,972
2018-06-12 $6.89 $7.04 $6.78 $6.93 $27.72 156,289
2018-06-11 $6.56 $6.95 $6.56 $6.86 $27.44 311,690
2018-06-08 $6.51 $6.66 $6.48 $6.59 $26.36 252,673
2018-06-07 $6.42 $6.52 $6.29 $6.51 $26.04 136,805
2018-06-06 $6.34 $6.46 $6.25 $6.42 $25.68 114,572
2018-06-05 $6.22 $6.45 $6.21 $6.35 $25.40 212,776
2018-06-04 $6.37 $6.41 $6.11 $6.21 $24.84 201,217
2018-06-01 $6.25 $6.41 $6.21 $6.37 $25.48 206,259
2018-05-31 $6.40 $6.46 $6.17 $6.22 $24.88 321,763
2018-05-30 $6.31 $6.49 $6.19 $6.41 $25.64 198,597
2018-05-29 $6.34 $6.38 $5.95 $6.31 $25.24 494,414
2018-05-25 $6.71 $6.75 $6.28 $6.34 $25.36 210,337
2018-05-24 $6.70 $6.90 $6.58 $6.74 $26.96 498,535
2018-05-23 $6.65 $6.97 $6.65 $6.70 $26.80 262,102
2018-05-22 $7.37 $7.37 $6.58 $6.69 $26.76 935,413
2018-05-21 $7.61 $7.74 $7.31 $7.32 $29.28 167,406
2018-05-18 $7.59 $7.76 $7.51 $7.61 $30.44 586,431
2018-05-17 $7.53 $7.66 $7.43 $7.58 $30.32 255,687
2018-05-16 $7.42 $7.58 $7.42 $7.52 $30.08 430,205
2018-05-15 $7.27 $7.48 $7.27 $7.36 $29.44 465,985
2018-05-14 $7.58 $7.62 $7.26 $7.26 $29.04 344,106
2018-05-11 $7.35 $7.59 $7.01 $7.54 $30.16 641,896
2018-05-10 $6.57 $7.50 $6.34 $7.34 $29.36 1,535,226
2018-05-09 $6.05 $6.21 $5.89 $5.96 $23.84 712,864
2018-05-08 $6.13 $6.26 $5.95 $6.08 $24.32 310,301
2018-05-07 $5.98 $6.23 $5.98 $6.13 $24.52 247,531
2018-05-04 $5.97 $6.10 $5.88 $5.93 $23.72 239,291
2018-05-03 $6.28 $6.36 $5.94 $5.99 $23.96 304,130
2018-05-02 $6.33 $6.47 $6.26 $6.28 $25.12 352,806
2018-05-01 $6.24 $6.43 $6.23 $6.36 $25.44 346,564
2018-04-30 $6.59 $6.72 $6.19 $6.28 $25.12 355,999
2018-04-27 $6.68 $6.77 $6.51 $6.60 $26.40 217,066
2018-04-26 $6.69 $6.84 $6.62 $6.63 $26.52 180,611
2018-04-25 $6.80 $6.83 $6.57 $6.67 $26.68 219,411
2018-04-24 $6.86 $6.98 $6.74 $6.83 $27.32 336,556
2018-04-23 $6.71 $7.00 $6.71 $6.79 $27.16 330,294
2018-04-20 $6.72 $6.86 $6.64 $6.68 $26.72 158,298
2018-04-19 $6.97 $7.08 $6.67 $6.78 $27.12 253,896
2018-04-18 $7.01 $7.20 $6.93 $7.02 $28.08 316,865
2018-04-17 $6.96 $7.03 $6.85 $6.96 $27.84 165,631
2018-04-16 $6.78 $7.04 $6.69 $6.90 $27.60 268,212
2018-04-13 $6.92 $7.02 $6.72 $6.75 $27.00 402,295
2018-04-12 $6.70 $6.98 $6.54 $6.85 $27.40 504,144
2018-04-11 $6.45 $6.78 $6.39 $6.64 $26.56 852,992
2018-04-10 $6.77 $6.80 $6.46 $6.47 $25.88 393,032
2018-04-09 $6.59 $6.75 $6.43 $6.65 $26.60 149,787
2018-04-06 $6.78 $6.87 $6.55 $6.58 $26.32 106,025
2018-04-05 $7.01 $7.09 $6.80 $6.84 $27.36 128,517
2018-04-04 $6.68 $7.01 $6.68 $6.94 $27.76 235,462
2018-04-03 $6.62 $6.80 $6.41 $6.74 $26.96 253,897
2018-04-02 $6.60 $6.65 $6.34 $6.59 $26.36 257,686
2018-03-29 $6.62 $6.67 $6.44 $6.59 $26.36 151,097
2018-03-28 $6.40 $6.64 $6.37 $6.59 $26.36 153,936
2018-03-27 $6.54 $6.59 $6.35 $6.37 $25.48 170,065
2018-03-26 $6.43 $6.58 $6.27 $6.53 $26.12 174,741
2018-03-23 $6.55 $6.67 $6.31 $6.32 $25.28 148,137
2018-03-22 $6.58 $6.86 $6.55 $6.60 $26.40 190,420
2018-03-21 $6.52 $6.69 $6.50 $6.61 $26.44 122,611
2018-03-20 $6.57 $6.64 $6.28 $6.52 $26.08 245,733
2018-03-19 $6.79 $6.92 $6.42 $6.57 $26.28 366,247
2018-03-16 $7.04 $7.12 $6.77 $6.81 $27.24 394,753
2018-03-15 $7.25 $7.34 $6.94 $7.02 $28.08 217,564
2018-03-14 $7.16 $7.32 $7.08 $7.21 $28.84 238,292
2018-03-13 $7.01 $7.20 $6.97 $7.17 $28.68 538,401
2018-03-12 $6.95 $7.10 $6.83 $7.01 $28.04 239,968
2018-03-09 $6.89 $6.96 $6.74 $6.95 $27.80 228,874
2018-03-08 $6.55 $6.89 $6.54 $6.83 $27.32 230,699
2018-03-07 $6.69 $6.80 $6.45 $6.56 $26.24 266,342
2018-03-06 $6.89 $6.95 $6.63 $6.71 $26.84 255,214
2018-03-05 $6.74 $7.04 $6.63 $6.89 $27.56 341,246
2018-03-02 $6.58 $6.88 $6.53 $6.80 $27.20 433,433
2018-03-01 $6.86 $7.07 $6.61 $6.70 $26.78 359,243
2018-02-28 $7.56 $7.60 $6.62 $6.87 $27.48 687,509
2018-02-27 $7.71 $7.96 $7.61 $7.68 $30.72 388,313
2018-02-26 $7.56 $7.78 $7.47 $7.75 $31.00 201,499
2018-02-23 $7.43 $7.68 $7.43 $7.55 $30.20 192,519
2018-02-22 $7.51 $7.77 $7.33 $7.41 $29.64 368,452
2018-02-21 $7.42 $7.82 $7.34 $7.46 $29.84 230,418
2018-02-20 $7.44 $7.64 $7.16 $7.39 $29.56 627,607
2018-02-16 $7.17 $7.49 $7.03 $7.44 $29.76 539,836
2018-02-15 $7.01 $7.19 $6.86 $7.16 $28.64 425,061
2018-02-14 $6.70 $7.06 $6.55 $6.97 $27.88 540,808
2018-02-13 $6.68 $6.85 $6.53 $6.75 $27.00 268,596
2018-02-12 $6.48 $6.83 $6.43 $6.67 $26.68 226,740
2018-02-09 $6.76 $6.76 $6.01 $6.46 $25.84 437,456
2018-02-08 $6.78 $6.87 $6.58 $6.68 $26.72 340,058
2018-02-07 $6.83 $7.12 $6.77 $6.82 $27.28 496,224
2018-02-06 $6.93 $7.10 $6.71 $6.84 $27.36 402,776
2018-02-05 $6.94 $7.09 $6.65 $6.65 $26.60 466,584
2018-02-02 $7.20 $7.33 $6.91 $6.96 $27.84 335,221
2018-02-01 $7.29 $7.44 $7.09 $7.23 $28.92 248,734
2018-01-31 $7.43 $7.60 $7.34 $7.35 $29.40 215,093
2018-01-30 $7.70 $7.77 $7.34 $7.39 $29.56 215,351
2018-01-29 $7.83 $8.12 $7.75 $7.77 $31.08 163,816
2018-01-26 $7.97 $8.06 $7.64 $7.81 $31.24 196,384
2018-01-25 $7.77 $7.97 $7.70 $7.96 $31.84 223,312
2018-01-24 $7.98 $8.03 $7.66 $7.77 $31.08 232,419
2018-01-23 $7.96 $8.14 $7.84 $7.94 $31.76 162,282
2018-01-22 $7.79 $8.13 $7.79 $8.01 $32.04 178,362
2018-01-19 $7.78 $7.88 $7.64 $7.77 $31.08 205,080
2018-01-18 $8.18 $8.25 $7.53 $7.79 $31.16 352,270
2018-01-17 $8.21 $8.34 $8.11 $8.15 $32.60 151,382
2018-01-16 $8.40 $8.42 $8.06 $8.15 $32.60 311,887
2018-01-12 $8.42 $8.53 $8.27 $8.33 $33.32 122,019
2018-01-11 $8.27 $8.58 $8.18 $8.47 $33.88 205,881
2018-01-10 $8.22 $8.30 $8.13 $8.24 $32.96 117,924
2018-01-09 $7.95 $8.37 $7.95 $8.28 $33.12 229,612
2018-01-08 $8.59 $8.60 $7.70 $7.93 $31.72 505,164
2018-01-05 $8.35 $8.69 $8.34 $8.59 $34.36 233,129
2018-01-04 $8.46 $8.59 $8.18 $8.32 $33.28 162,461
2018-01-03 $8.51 $8.61 $8.36 $8.55 $34.20 200,380
2018-01-02 $8.10 $8.57 $7.98 $8.53 $34.12 311,415
2017-12-29 $8.35 $8.46 $8.03 $8.05 $32.20 286,256
2017-12-28 $8.55 $8.68 $8.19 $8.31 $33.24 235,605
2017-12-27 $8.63 $8.74 $8.51 $8.58 $34.32 162,369
2017-12-26 $8.53 $8.80 $8.50 $8.63 $34.52 178,441
2017-12-22 $8.61 $8.67 $8.23 $8.58 $34.32 157,633
2017-12-21 $8.58 $8.82 $8.56 $8.67 $34.68 171,375
2017-12-20 $8.63 $8.75 $8.54 $8.59 $34.36 203,686
2017-12-19 $8.66 $8.82 $8.54 $8.65 $34.60 296,702
2017-12-18 $8.63 $9.11 $8.53 $8.61 $34.44 417,615
2017-12-15 $8.15 $8.45 $8.13 $8.38 $33.52 616,739
2017-12-14 $8.48 $8.52 $8.04 $8.16 $32.64 371,256
2017-12-13 $8.47 $8.50 $8.15 $8.45 $33.80 343,999
2017-12-12 $8.34 $8.59 $8.28 $8.46 $33.84 454,978
2017-12-11 $8.17 $8.50 $8.10 $8.31 $33.24 424,540
2017-12-08 $8.39 $8.39 $8.01 $8.17 $32.68 570,693
2017-12-07 $8.20 $8.61 $8.08 $8.33 $33.32 887,314
2017-12-06 $7.85 $8.23 $7.80 $8.11 $32.44 623,520
2017-12-05 $8.05 $8.52 $7.59 $7.86 $31.44 1,593,328
2017-12-04 $7.27 $7.50 $7.13 $7.15 $28.60 429,539
2017-12-01 $6.84 $7.14 $6.79 $7.11 $28.44 402,148
2017-11-30 $6.80 $7.10 $6.66 $6.86 $27.44 541,159
2017-11-29 $6.45 $6.72 $6.36 $6.72 $26.88 470,018
2017-11-28 $6.26 $6.45 $6.26 $6.43 $25.72 350,229
2017-11-27 $6.27 $6.39 $6.11 $6.24 $24.96 154,036
2017-11-24 $6.33 $6.43 $6.21 $6.26 $25.04 53,372
2017-11-22 $6.14 $6.35 $6.14 $6.30 $25.20 314,538
2017-11-21 $6.20 $6.26 $6.09 $6.18 $24.72 209,310
2017-11-20 $6.14 $6.50 $6.00 $6.16 $24.64 280,617
2017-11-17 $6.17 $6.29 $5.98 $6.18 $24.72 226,674
2017-11-16 $6.13 $6.28 $6.07 $6.21 $24.84 328,099
2017-11-15 $6.04 $6.18 $5.80 $6.10 $24.40 331,585
2017-11-14 $6.37 $6.41 $6.02 $6.06 $24.24 597,991
2017-11-13 $6.37 $6.65 $6.16 $6.42 $25.68 528,155
2017-11-10 $5.90 $6.57 $5.87 $6.42 $25.68 780,489
2017-11-09 $5.49 $5.99 $5.40 $5.92 $23.68 882,638
2017-11-08 $4.56 $5.85 $4.56 $5.70 $22.80 1,007,155
2017-11-07 $4.95 $5.00 $4.54 $4.56 $18.24 476,972
2017-11-06 $4.98 $5.11 $4.92 $4.94 $19.76 182,155
2017-11-03 $4.60 $5.05 $4.56 $4.98 $19.92 418,843
2017-11-02 $5.15 $5.15 $4.31 $4.58 $18.30 546,391
2017-11-01 $4.85 $5.27 $4.84 $5.17 $20.68 589,927
2017-10-31 $4.82 $5.03 $4.81 $4.84 $19.36 268,848
2017-10-30 $4.87 $5.04 $4.69 $4.78 $19.12 288,264
2017-10-27 $5.04 $5.09 $4.77 $4.88 $19.52 376,445
2017-10-26 $5.14 $5.23 $5.03 $5.04 $20.16 285,580
2017-10-25 $5.20 $5.20 $5.00 $5.15 $20.60 237,341
2017-10-24 $5.26 $5.36 $5.15 $5.19 $20.76 240,392
2017-10-23 $5.39 $5.44 $5.24 $5.27 $21.08 195,969
2017-10-20 $5.45 $5.59 $5.35 $5.39 $21.56 224,660
2017-10-19 $5.25 $5.57 $5.25 $5.43 $21.72 384,896
2017-10-18 $5.30 $5.40 $5.17 $5.39 $21.56 266,070
2017-10-17 $5.04 $5.28 $5.00 $5.25 $21.00 339,970
2017-10-16 $5.18 $5.37 $5.03 $5.06 $20.24 240,486
2017-10-13 $5.12 $5.17 $4.93 $5.15 $20.60 434,986
2017-10-12 $5.39 $5.44 $5.02 $5.12 $20.48 585,104
2017-10-11 $5.50 $5.62 $5.28 $5.40 $21.60 615,763
2017-10-10 $5.72 $5.87 $5.48 $5.54 $22.16 429,578
2017-10-09 $5.83 $5.93 $5.68 $5.72 $22.88 236,358
2017-10-06 $5.93 $6.08 $5.83 $5.86 $23.44 177,396
2017-10-05 $5.95 $6.13 $5.94 $5.96 $23.84 301,003
2017-10-04 $6.10 $6.35 $5.91 $5.95 $23.80 414,284
2017-10-03 $6.49 $6.49 $5.99 $6.09 $24.36 184,048
2017-10-02 $5.79 $6.15 $5.75 $6.15 $24.60 450,900
2017-09-29 $5.67 $6.00 $5.67 $5.79 $23.16 315,097
2017-09-28 $6.00 $6.07 $5.58 $5.64 $22.56 596,465
2017-09-27 $5.76 $6.08 $5.65 $6.03 $24.12 591,795
2017-09-26 $5.94 $6.00 $5.80 $5.81 $23.24 232,294
2017-09-25 $5.90 $6.08 $5.87 $5.97 $23.88 343,169
2017-09-22 $5.91 $5.99 $5.82 $5.90 $23.60 202,674
2017-09-21 $5.90 $6.07 $5.84 $5.92 $23.68 187,795
2017-09-20 $5.96 $5.98 $5.83 $5.94 $23.76 255,153
2017-09-19 $6.17 $6.21 $5.97 $5.99 $23.96 280,481
2017-09-18 $6.21 $6.30 $6.10 $6.17 $24.68 319,544
2017-09-15 $6.36 $6.45 $6.16 $6.19 $24.76 468,119
2017-09-14 $6.57 $6.68 $6.40 $6.42 $25.68 242,155
2017-09-13 $6.57 $6.65 $6.48 $6.56 $26.24 298,223
2017-09-12 $6.66 $6.78 $6.57 $6.60 $26.40 256,624
2017-09-11 $6.18 $6.87 $6.18 $6.68 $26.72 581,501
2017-09-08 $6.12 $6.36 $6.11 $6.12 $24.48 477,766
2017-09-07 $5.95 $6.14 $5.91 $6.12 $24.48 328,088
2017-09-06 $6.02 $6.12 $5.81 $5.93 $23.72 467,668
2017-09-05 $6.07 $6.24 $6.00 $6.01 $24.04 385,914
2017-09-01 $6.10 $6.21 $5.95 $6.09 $24.36 374,276
2017-08-31 $6.13 $6.21 $6.06 $6.08 $24.32 232,475
2017-08-30 $6.12 $6.20 $5.97 $6.12 $24.48 237,144
2017-08-29 $6.15 $6.15 $6.00 $6.11 $24.44 172,504
2017-08-28 $6.14 $6.24 $6.05 $6.20 $24.80 194,366
2017-08-25 $6.17 $6.25 $6.07 $6.09 $24.36 206,452
2017-08-24 $5.94 $6.23 $5.94 $6.19 $24.76 314,296
2017-08-23 $5.95 $6.01 $5.86 $5.91 $23.64 392,948
2017-08-22 $6.21 $6.28 $5.97 $5.99 $23.96 408,468
2017-08-21 $6.53 $6.58 $6.21 $6.21 $24.84 237,013
2017-08-18 $6.24 $6.63 $6.16 $6.55 $26.20 310,318
2017-08-17 $6.13 $6.47 $6.09 $6.30 $25.20 522,631
2017-08-16 $6.16 $6.24 $6.05 $6.13 $24.52 432,334
2017-08-15 $6.09 $6.23 $5.88 $6.15 $24.60 433,914
2017-08-14 $6.34 $6.41 $6.10 $6.13 $24.52 376,262
2017-08-11 $6.27 $6.44 $6.18 $6.32 $25.28 396,324
2017-08-10 $6.02 $6.40 $5.97 $6.26 $25.04 726,193
2017-08-09 $6.06 $6.49 $5.95 $6.02 $24.08 1,035,671
2017-08-08 $7.31 $7.59 $6.14 $6.15 $24.58 4,243,134
2017-08-07 $9.53 $9.53 $9.00 $9.23 $36.92 546,398
2017-08-04 $9.74 $9.77 $9.46 $9.47 $37.88 297,514
2017-08-03 $9.93 $9.96 $9.71 $9.75 $39.00 224,037
2017-08-02 $10.10 $10.20 $9.92 $9.97 $39.88 219,640
2017-08-01 $10.33 $10.46 $10.05 $10.10 $40.40 225,229
2017-07-31 $10.32 $10.47 $10.12 $10.31 $41.24 405,885
2017-07-28 $10.40 $10.55 $10.26 $10.31 $41.24 247,703
2017-07-27 $10.87 $10.91 $10.33 $10.44 $41.76 389,608
2017-07-26 $10.75 $10.97 $10.62 $10.91 $43.64 190,402
2017-07-25 $10.53 $10.88 $10.41 $10.79 $43.16 225,141
2017-07-24 $10.58 $10.78 $10.20 $10.51 $42.04 560,277
2017-07-21 $10.68 $10.83 $10.54 $10.60 $42.40 169,717
2017-07-20 $10.37 $10.80 $10.35 $10.63 $42.52 289,748
2017-07-19 $10.95 $11.07 $10.24 $10.38 $41.52 1,283,478
2017-07-18 $10.76 $11.06 $10.72 $10.97 $43.88 194,621
2017-07-17 $10.79 $11.15 $10.75 $10.80 $43.20 259,957
2017-07-14 $10.87 $10.99 $10.70 $10.80 $43.20 251,315
2017-07-13 $10.40 $10.99 $10.37 $10.84 $43.36 416,894
2017-07-12 $10.55 $10.66 $10.29 $10.37 $41.48 140,446
2017-07-11 $10.60 $10.74 $10.44 $10.53 $42.12 168,529
2017-07-10 $10.78 $10.85 $10.60 $10.66 $42.64 279,559
2017-07-07 $10.71 $10.95 $10.68 $10.86 $43.44 214,724
2017-07-06 $10.94 $11.04 $10.66 $10.70 $42.80 246,589
2017-07-05 $10.99 $11.24 $10.94 $11.02 $44.08 147,135
2017-07-03 $10.75 $11.09 $10.63 $11.01 $44.04 73,624
2017-06-30 $10.74 $10.91 $10.56 $10.74 $42.96 171,834
2017-06-29 $10.98 $11.10 $10.68 $10.74 $42.96 278,047
2017-06-28 $10.87 $11.01 $10.81 $10.97 $43.88 190,237
2017-06-27 $10.92 $10.99 $10.74 $10.78 $43.12 264,622
2017-06-26 $11.11 $11.23 $10.97 $10.97 $43.88 171,971
2017-06-23 $11.02 $11.15 $10.85 $11.04 $44.16 317,073
2017-06-22 $10.75 $11.27 $10.73 $11.02 $44.08 559,660
2017-06-21 $9.98 $10.82 $9.97 $10.71 $42.84 389,205
2017-06-20 $9.86 $10.28 $9.79 $9.93 $39.72 566,177
2017-06-19 $9.56 $9.96 $9.56 $9.82 $39.28 591,264
2017-06-16 $9.76 $9.81 $9.42 $9.50 $38.00 534,462
2017-06-15 $9.67 $9.93 $9.52 $9.82 $39.28 494,139
2017-06-14 $9.83 $9.95 $9.57 $9.75 $39.00 477,375
2017-06-13 $9.89 $9.95 $9.38 $9.78 $39.12 801,069
2017-06-12 $9.93 $10.12 $9.76 $9.84 $39.36 379,142
2017-06-09 $10.45 $10.45 $9.90 $9.94 $39.76 517,188
2017-06-08 $10.41 $10.63 $10.39 $10.49 $41.96 193,292
2017-06-07 $10.49 $10.57 $10.35 $10.36 $41.44 260,970
2017-06-06 $10.53 $10.68 $10.40 $10.45 $41.80 289,202
2017-06-05 $10.54 $10.69 $10.28 $10.54 $42.16 231,387
2017-06-02 $10.67 $10.71 $10.35 $10.59 $42.36 258,794
2017-06-01 $10.53 $10.87 $10.41 $10.66 $42.64 308,947
2017-05-31 $9.95 $10.51 $9.82 $10.48 $41.92 1,235,358
2017-05-30 $10.17 $10.17 $9.84 $9.91 $39.64 545,367
2017-05-26 $10.31 $10.62 $10.01 $10.20 $40.80 505,488
2017-05-25 $10.61 $10.77 $10.18 $10.39 $41.56 339,113
2017-05-24 $10.13 $10.66 $10.01 $10.63 $42.52 460,417
2017-05-23 $9.98 $10.25 $9.91 $10.10 $40.40 361,736
2017-05-22 $10.14 $10.22 $9.87 $9.97 $39.88 294,000
2017-05-19 $10.25 $10.45 $10.11 $10.15 $40.60 298,127
2017-05-18 $10.80 $11.00 $10.16 $10.20 $40.80 500,058
2017-05-17 $11.10 $11.11 $10.73 $10.82 $43.28 385,182
2017-05-16 $11.80 $11.80 $11.18 $11.19 $44.76 287,885
2017-05-15 $11.72 $11.89 $11.45 $11.76 $47.04 411,558
2017-05-12 $11.64 $11.98 $11.25 $11.80 $47.20 511,774
2017-05-11 $11.02 $12.30 $10.87 $11.63 $46.52 819,284
2017-05-10 $9.55 $11.20 $9.50 $11.08 $44.32 1,312,956
2017-05-09 $10.82 $11.00 $10.65 $10.96 $43.84 547,310
2017-05-08 $11.29 $11.29 $10.75 $10.83 $43.32 472,636
2017-05-05 $11.13 $11.36 $11.00 $11.35 $45.40 221,329
2017-05-04 $11.11 $11.39 $11.09 $11.15 $44.60 324,968
2017-05-03 $11.42 $11.42 $10.95 $11.11 $44.44 344,065
2017-05-02 $11.61 $11.69 $11.30 $11.40 $45.60 235,176
2017-05-01 $12.02 $12.14 $11.58 $11.61 $46.44 253,768
2017-04-28 $12.15 $12.34 $11.88 $11.99 $47.96 170,009
2017-04-27 $12.35 $12.35 $12.05 $12.15 $48.60 206,995
2017-04-26 $11.70 $12.49 $11.67 $12.33 $49.32 530,321
2017-04-25 $11.62 $11.89 $11.58 $11.68 $46.72 265,886
2017-04-24 $11.47 $11.75 $11.37 $11.57 $46.28 284,172
2017-04-21 $11.70 $11.79 $11.34 $11.37 $45.48 362,608
2017-04-20 $11.89 $11.95 $11.72 $11.72 $46.88 221,518
2017-04-19 $12.06 $12.12 $11.85 $11.87 $47.48 325,026
2017-04-18 $12.16 $12.18 $11.83 $12.04 $48.16 329,262
2017-04-17 $12.68 $12.78 $12.18 $12.20 $48.80 262,380
2017-04-13 $12.68 $12.79 $12.44 $12.69 $50.76 400,280
2017-04-12 $12.67 $12.87 $12.48 $12.68 $50.72 207,311
2017-04-11 $13.00 $13.00 $12.60 $12.66 $50.64 492,899
2017-04-10 $13.88 $13.88 $12.91 $13.07 $52.28 748,010
2017-04-07 $12.10 $13.90 $12.10 $13.75 $55.00 1,602,998
2017-04-06 $11.92 $12.23 $11.83 $11.99 $47.96 272,527
2017-04-05 $12.64 $12.84 $11.91 $11.92 $47.68 415,497
2017-04-04 $12.39 $12.72 $12.36 $12.64 $50.56 534,918
2017-04-03 $12.52 $12.55 $12.20 $12.39 $49.56 457,496
2017-03-31 $13.15 $13.27 $12.54 $12.55 $50.20 797,115
2017-03-30 $13.80 $13.90 $12.74 $12.82 $51.28 798,550
2017-03-29 $13.63 $14.21 $13.51 $13.79 $55.16 1,311,340
2017-03-28 $14.80 $14.84 $14.13 $14.23 $56.92 444,492
2017-03-27 $14.86 $15.07 $14.71 $14.90 $59.60 244,954
2017-03-24 $14.84 $15.09 $14.75 $14.89 $59.56 123,980
2017-03-23 $14.95 $15.13 $14.75 $14.84 $59.36 177,408
2017-03-22 $15.10 $15.16 $14.69 $14.95 $59.80 226,676
2017-03-21 $15.75 $16.05 $14.96 $15.10 $60.40 242,840
2017-03-20 $15.77 $15.94 $15.72 $15.75 $62.98 226,353
2017-03-17 $16.06 $16.09 $15.69 $15.78 $63.12 418,927
2017-03-16 $16.15 $16.29 $15.91 $16.11 $64.44 183,148
2017-03-15 $15.74 $16.20 $15.60 $16.16 $64.64 223,816
2017-03-14 $15.81 $15.89 $15.51 $15.71 $62.84 145,420
2017-03-13 $15.72 $16.01 $15.72 $15.91 $63.64 204,098
2017-03-10 $15.58 $15.75 $15.48 $15.73 $62.92 178,265
2017-03-09 $15.51 $15.77 $15.38 $15.50 $62.00 287,314
2017-03-08 $15.24 $15.74 $15.24 $15.48 $61.92 326,563
2017-03-07 $15.31 $15.56 $14.96 $15.18 $60.72 323,415
2017-03-06 $15.91 $16.01 $15.45 $15.50 $62.00 269,687
2017-03-03 $15.84 $16.14 $15.71 $15.96 $63.84 336,594
2017-03-02 $16.14 $16.40 $15.84 $15.87 $63.48 412,410
2017-03-01 $16.44 $16.65 $16.15 $16.17 $64.68 239,010
2017-02-28 $16.52 $16.54 $16.18 $16.39 $65.56 399,333
2017-02-27 $16.22 $16.58 $16.03 $16.58 $66.30 449,031
2017-02-24 $16.63 $16.73 $16.18 $16.32 $65.28 439,398
2017-02-23 $17.16 $17.31 $16.73 $16.83 $67.32 376,267
2017-02-22 $17.85 $17.86 $16.51 $17.25 $69.00 1,228,032
2017-02-21 $16.31 $16.60 $15.64 $15.77 $63.08 875,585
2017-02-17 $16.79 $16.79 $16.24 $16.47 $65.88 286,005
2017-02-16 $16.81 $16.93 $16.57 $16.85 $67.40 246,359
2017-02-15 $16.66 $16.94 $16.60 $16.75 $67.00 325,874
2017-02-14 $16.44 $16.80 $16.05 $16.68 $66.72 549,942
2017-02-13 $16.72 $17.06 $16.57 $17.00 $68.00 283,028
2017-02-10 $16.87 $16.89 $16.45 $16.59 $66.36 470,641
2017-02-09 $17.07 $17.39 $16.95 $16.97 $67.88 320,784
2017-02-08 $16.90 $17.57 $16.58 $17.09 $68.36 488,420
2017-02-07 $18.09 $18.09 $16.86 $17.05 $68.20 541,598
2017-02-06 $18.05 $18.28 $17.81 $18.01 $72.04 252,362
2017-02-03 $18.06 $18.40 $17.87 $18.18 $72.72 187,758
2017-02-02 $17.87 $18.25 $17.65 $17.97 $71.88 226,999
2017-02-01 $18.20 $18.23 $17.84 $17.89 $71.56 335,265
2017-01-31 $17.57 $18.14 $17.35 $18.09 $72.36 313,623
2017-01-30 $17.95 $18.06 $17.50 $17.74 $70.96 161,029
2017-01-27 $18.18 $18.27 $17.87 $17.96 $71.84 141,176
2017-01-26 $18.15 $18.28 $17.88 $18.14 $72.56 320,726
2017-01-25 $17.93 $18.12 $17.79 $18.09 $72.36 194,582
2017-01-24 $18.49 $18.51 $17.90 $17.97 $71.88 216,556
2017-01-23 $18.44 $18.64 $17.65 $18.50 $74.00 434,217
2017-01-20 $18.01 $18.27 $17.76 $17.79 $71.16 450,000
2017-01-19 $18.48 $18.53 $18.01 $18.05 $72.20 254,367
2017-01-18 $18.43 $18.77 $18.12 $18.48 $73.92 197,797
2017-01-17 $18.74 $18.74 $18.36 $18.46 $73.84 201,295
2017-01-13 $18.91 $19.07 $18.73 $18.88 $75.52 193,370
2017-01-12 $18.75 $19.00 $18.50 $18.81 $75.24 186,155
2017-01-11 $18.95 $19.29 $18.60 $18.90 $75.58 213,193
2017-01-10 $19.14 $19.15 $18.53 $18.96 $75.84 385,997
2017-01-09 $19.15 $19.56 $18.96 $19.18 $76.72 258,190
2017-01-06 $21.10 $21.27 $18.91 $19.17 $76.68 1,173,437
2017-01-05 $21.10 $21.20 $20.73 $20.92 $83.68 483,050
2017-01-04 $20.60 $21.38 $20.50 $21.31 $85.24 967,582
2017-01-03 $20.15 $20.42 $19.05 $20.34 $81.36 1,596,678
2016-12-30 $17.73 $18.04 $17.54 $18.02 $72.08 261,703
2016-12-29 $17.87 $17.95 $17.46 $17.59 $70.36 346,912
2016-12-28 $18.18 $18.24 $17.88 $17.94 $71.76 161,515
2016-12-27 $18.49 $18.84 $18.23 $18.24 $72.96 109,945
2016-12-23 $17.94 $18.49 $17.90 $18.49 $73.96 180,263
2016-12-22 $18.05 $18.14 $17.87 $17.99 $71.96 254,312
2016-12-21 $18.05 $18.29 $17.82 $17.99 $71.96 375,793
2016-12-20 $18.34 $18.50 $17.88 $17.94 $71.76 480,039
2016-12-19 $18.55 $18.88 $18.13 $18.21 $72.84 351,873
2016-12-16 $18.45 $18.77 $18.34 $18.57 $74.28 537,699
2016-12-15 $18.50 $18.75 $18.16 $18.37 $73.48 165,068
2016-12-14 $18.58 $18.97 $18.19 $18.37 $73.48 362,747
2016-12-13 $18.17 $18.76 $18.09 $18.67 $74.68 383,193
2016-12-12 $19.05 $19.20 $17.74 $18.13 $72.52 1,062,378
2016-12-09 $20.14 $20.49 $20.00 $20.20 $80.80 278,553
2016-12-08 $20.00 $20.25 $19.73 $20.05 $80.20 265,092
2016-12-07 $19.55 $21.27 $18.82 $19.91 $79.64 701,290
2016-12-06 $20.08 $20.14 $19.24 $19.98 $79.92 475,663
2016-12-05 $18.89 $19.75 $18.61 $19.53 $78.12 274,277
2016-12-02 $18.47 $19.20 $18.44 $18.94 $75.76 330,077
2016-12-01 $19.00 $19.10 $18.42 $18.55 $74.20 237,293
2016-11-30 $19.70 $19.88 $18.61 $19.10 $76.40 404,505
2016-11-29 $19.83 $20.06 $19.40 $19.73 $78.92 269,084
2016-11-28 $20.37 $20.74 $19.71 $19.77 $79.08 227,459
2016-11-25 $20.30 $20.45 $19.83 $20.39 $81.56 71,357
2016-11-23 $20.28 $20.60 $19.68 $20.32 $81.28 324,452
2016-11-22 $18.27 $20.69 $18.27 $20.14 $80.56 327,341
2016-11-21 $20.40 $20.74 $20.20 $20.47 $81.88 176,819
2016-11-18 $20.71 $20.71 $20.28 $20.47 $81.88 186,561
2016-11-17 $20.88 $21.23 $20.35 $20.55 $82.20 279,600
2016-11-16 $21.25 $21.52 $20.59 $20.69 $82.76 219,802
2016-11-15 $21.14 $21.56 $20.96 $21.47 $85.88 221,535
2016-11-14 $20.84 $21.51 $20.74 $21.48 $85.92 383,657
2016-11-11 $20.45 $21.06 $20.06 $20.84 $83.36 336,070
2016-11-10 $20.01 $20.68 $19.92 $20.47 $81.88 578,343
2016-11-09 $19.51 $20.10 $19.00 $19.76 $79.04 1,168,538
2016-11-08 $19.21 $19.85 $17.42 $19.01 $76.04 2,722,656
2016-11-07 $23.01 $23.29 $22.51 $22.89 $91.56 721,993
2016-11-04 $21.76 $23.26 $21.60 $22.66 $90.64 1,396,857
2016-11-03 $24.00 $24.00 $21.45 $21.82 $87.28 1,136,246
2016-11-02 $22.61 $23.12 $22.47 $22.48 $89.92 395,264
2016-11-01 $22.34 $22.83 $22.10 $22.61 $90.44 188,361
2016-10-31 $22.41 $22.79 $22.32 $22.36 $89.44 265,147
2016-10-28 $22.95 $23.07 $22.39 $22.45 $89.80 317,308
2016-10-27 $23.50 $23.55 $23.06 $23.12 $92.48 164,737
2016-10-26 $23.17 $23.57 $22.95 $23.21 $92.84 181,542
2016-10-25 $23.26 $23.60 $23.12 $23.26 $93.04 167,298
2016-10-24 $23.85 $24.00 $23.30 $23.39 $93.56 162,373
2016-10-21 $23.68 $24.09 $23.58 $23.77 $95.08 173,504
2016-10-20 $23.59 $24.02 $23.59 $23.94 $95.76 249,218
2016-10-19 $24.15 $24.35 $23.54 $23.55 $94.20 167,687
2016-10-18 $24.27 $24.50 $23.51 $24.10 $96.40 690,168
2016-10-17 $24.00 $24.17 $23.65 $23.83 $95.32 210,427
2016-10-14 $24.28 $24.42 $24.00 $24.09 $96.36 132,056
2016-10-13 $24.30 $24.66 $23.87 $24.35 $97.40 504,118
2016-10-12 $25.32 $25.54 $24.50 $24.60 $98.40 175,354
2016-10-11 $25.84 $26.11 $25.07 $25.32 $101.28 321,925
2016-10-10 $25.27 $26.08 $25.25 $25.75 $103.00 244,137
2016-10-07 $25.42 $25.58 $24.75 $25.20 $100.80 191,023
2016-10-06 $25.92 $26.15 $25.19 $25.47 $101.88 236,946
2016-10-05 $25.52 $26.50 $25.49 $26.01 $104.04 790,951
2016-10-04 $25.05 $25.75 $25.00 $25.36 $101.44 1,033,400
2016-10-03 $25.50 $25.62 $24.73 $25.58 $102.32 935,303
2016-09-30 $23.90 $27.02 $23.54 $24.97 $99.88 525,358
2016-09-29 $24.30 $24.53 $23.52 $23.89 $95.56 551,103
2016-09-28 $24.40 $24.64 $23.95 $24.53 $98.12 447,657
2016-09-27 $24.19 $24.54 $23.80 $24.40 $97.60 501,403
2016-09-26 $24.40 $24.70 $24.01 $24.20 $96.80 373,537
2016-09-23 $25.40 $25.50 $24.46 $24.51 $98.04 319,626
2016-09-22 $25.08 $25.37 $24.75 $25.30 $101.20 314,133
2016-09-21 $24.40 $25.03 $24.29 $24.81 $99.24 420,593
2016-09-20 $24.42 $24.76 $24.07 $24.22 $96.88 301,641
2016-09-19 $24.50 $24.89 $23.41 $24.19 $96.76 364,757
2016-09-16 $23.99 $24.45 $22.66 $24.34 $97.36 2,135,608
2016-09-15 $20.98 $21.79 $20.68 $21.24 $84.96 874,591
2016-09-14 $21.42 $21.49 $20.71 $20.85 $83.40 339,561
2016-09-13 $21.72 $21.73 $21.12 $21.38 $85.52 322,318
2016-09-12 $21.85 $22.01 $21.63 $21.86 $87.44 401,657
2016-09-09 $22.27 $22.41 $21.94 $21.95 $87.80 270,272
2016-09-08 $21.81 $22.60 $21.62 $22.43 $89.72 205,178
2016-09-07 $21.21 $21.85 $21.17 $21.79 $87.16 235,706
2016-09-06 $20.94 $21.26 $20.89 $21.09 $84.36 147,606
2016-09-02 $20.63 $20.96 $20.37 $20.93 $83.72 204,787
2016-09-01 $20.29 $20.62 $19.98 $20.60 $82.40 142,434
2016-08-31 $19.98 $20.32 $19.78 $20.29 $81.16 302,021
2016-08-30 $19.46 $20.13 $19.30 $20.05 $80.20 206,866
2016-08-29 $19.81 $20.09 $19.37 $19.51 $78.04 143,396
2016-08-26 $19.75 $20.15 $19.45 $19.70 $78.80 219,849
2016-08-25 $20.70 $20.91 $19.62 $19.77 $79.08 256,793
2016-08-24 $21.31 $22.17 $20.69 $20.69 $82.76 401,986
2016-08-23 $20.98 $21.43 $20.92 $21.23 $84.92 112,440
2016-08-22 $20.65 $20.96 $20.44 $20.94 $83.76 216,473
2016-08-19 $20.50 $20.84 $20.30 $20.73 $82.92 230,313
2016-08-18 $20.64 $21.00 $20.32 $20.57 $82.28 246,519
2016-08-17 $21.32 $21.35 $20.56 $20.62 $82.48 106,762
2016-08-16 $21.42 $21.54 $21.13 $21.26 $85.02 258,527
2016-08-15 $21.62 $21.69 $21.33 $21.45 $85.80 212,494
2016-08-12 $21.52 $21.69 $21.18 $21.48 $85.92 184,784
2016-08-11 $21.29 $21.74 $21.08 $21.48 $85.92 175,336
2016-08-10 $21.40 $21.47 $20.46 $21.12 $84.48 245,504
2016-08-09 $21.21 $22.02 $20.74 $21.49 $85.96 296,884
2016-08-08 $21.38 $21.90 $21.09 $21.23 $84.92 295,313
2016-08-05 $20.51 $21.29 $20.49 $21.17 $84.68 400,608
2016-08-04 $19.15 $21.46 $19.15 $20.33 $81.32 1,129,598
2016-08-03 $19.12 $19.58 $19.09 $19.54 $78.16 241,154
2016-08-02 $19.37 $19.49 $19.01 $19.26 $77.04 120,551
2016-08-01 $18.95 $19.57 $18.77 $19.32 $77.28 292,283
2016-07-29 $19.37 $19.40 $18.92 $18.97 $75.88 173,700
2016-07-28 $18.74 $19.37 $18.74 $19.25 $77.00 201,952
2016-07-27 $18.62 $19.10 $18.28 $18.70 $74.80 303,570
2016-07-26 $18.85 $19.28 $18.77 $19.07 $76.28 126,409
2016-07-25 $18.88 $19.29 $18.88 $19.04 $76.16 210,869
2016-07-22 $19.25 $19.27 $18.93 $19.00 $76.00 146,741
2016-07-21 $19.49 $19.82 $19.19 $19.24 $76.96 207,106
2016-07-20 $18.94 $19.34 $18.94 $19.31 $77.24 151,437
2016-07-19 $19.16 $19.53 $18.49 $18.77 $75.08 195,607
2016-07-18 $18.87 $19.88 $18.62 $19.28 $77.12 672,925
2016-07-15 $19.01 $19.24 $18.76 $18.81 $75.24 140,063
2016-07-14 $18.86 $19.02 $18.49 $18.92 $75.68 180,232
2016-07-13 $19.13 $19.30 $18.52 $18.55 $74.20 226,721
2016-07-12 $19.19 $19.39 $18.83 $19.04 $76.16 246,013
2016-07-11 $18.71 $19.42 $18.70 $19.03 $76.12 304,695
2016-07-08 $18.77 $18.96 $18.69 $18.77 $75.08 383,755
2016-07-07 $19.92 $20.35 $18.70 $18.76 $75.04 671,509
2016-07-06 $19.76 $20.66 $19.49 $20.55 $82.20 383,426
2016-07-05 $19.81 $20.14 $19.40 $19.80 $79.20 293,570
2016-07-01 $19.70 $20.24 $19.55 $19.83 $79.32 144,717
2016-06-30 $19.25 $19.66 $18.53 $19.62 $78.48 476,297
2016-06-29 $19.52 $19.73 $19.10 $19.42 $77.68 541,622
2016-06-28 $18.41 $19.34 $18.41 $19.23 $76.92 387,890
2016-06-27 $18.65 $18.83 $17.71 $18.15 $72.60 428,278
2016-06-24 $18.65 $19.31 $18.09 $18.88 $75.52 293,648
2016-06-23 $19.35 $19.71 $19.29 $19.67 $78.68 167,938
2016-06-22 $19.28 $19.72 $18.93 $19.12 $76.48 145,015
2016-06-21 $19.53 $19.53 $18.96 $19.34 $77.36 139,025
2016-06-20 $19.50 $19.98 $19.45 $19.54 $78.16 143,491
2016-06-17 $19.99 $20.36 $19.30 $19.38 $77.52 285,224
2016-06-16 $19.77 $19.95 $19.31 $19.91 $79.64 160,115
2016-06-15 $19.92 $20.42 $19.87 $19.92 $79.68 160,100
2016-06-14 $19.46 $20.03 $19.22 $19.77 $79.08 331,333
2016-06-13 $19.62 $20.16 $19.46 $19.57 $78.28 206,565
2016-06-10 $20.25 $20.59 $19.69 $19.82 $79.28 194,340
2016-06-09 $20.52 $21.01 $20.51 $20.63 $82.52 160,256
2016-06-08 $20.52 $20.84 $20.19 $20.63 $82.52 205,290
2016-06-07 $20.48 $20.92 $20.03 $20.43 $81.72 357,805
2016-06-06 $20.23 $20.88 $19.91 $20.59 $82.36 331,193
2016-06-03 $20.78 $20.82 $19.94 $20.16 $80.64 313,889
2016-06-02 $20.55 $21.10 $20.55 $20.89 $83.56 353,374
2016-06-01 $20.41 $21.02 $20.18 $20.72 $82.88 391,613
2016-05-31 $20.42 $20.84 $20.12 $20.43 $81.72 364,834
2016-05-27 $20.20 $20.73 $20.13 $20.34 $81.36 216,005
2016-05-26 $20.19 $20.34 $19.56 $20.01 $80.04 287,706
2016-05-25 $20.30 $20.39 $19.73 $19.97 $79.88 460,367
2016-05-24 $19.87 $20.34 $19.64 $20.13 $80.52 460,711
2016-05-23 $19.81 $20.37 $19.71 $19.81 $79.24 404,424
2016-05-20 $19.11 $19.94 $19.01 $19.92 $79.68 394,284
2016-05-19 $19.09 $19.25 $18.42 $19.10 $76.40 269,824
2016-05-18 $18.81 $19.50 $18.71 $19.16 $76.64 298,115
2016-05-17 $18.29 $19.20 $18.18 $18.84 $75.36 481,457
2016-05-16 $17.99 $18.46 $17.76 $18.38 $73.52 533,544
2016-05-13 $17.52 $18.41 $17.26 $17.87 $71.48 317,661
2016-05-12 $17.88 $17.89 $16.95 $17.52 $70.08 616,694
2016-05-11 $18.11 $18.48 $17.61 $17.73 $70.92 581,499
2016-05-10 $17.83 $18.37 $17.26 $18.22 $72.88 811,907
2016-05-09 $16.63 $18.13 $15.88 $17.85 $71.40 1,104,346
2016-05-06 $15.35 $16.09 $15.11 $15.51 $62.04 600,877
2016-05-05 $16.60 $16.69 $16.04 $16.15 $64.60 482,115
2016-05-04 $16.55 $16.77 $16.01 $16.54 $66.16 561,587
2016-05-03 $17.23 $17.23 $16.62 $16.80 $67.20 303,521
2016-05-02 $17.54 $17.65 $16.95 $17.27 $69.08 222,710
2016-04-29 $18.30 $18.72 $17.06 $17.38 $69.52 485,572
2016-04-28 $17.32 $18.64 $17.32 $18.23 $72.92 624,836
2016-04-27 $17.43 $17.47 $17.09 $17.34 $69.36 159,603
2016-04-26 $17.56 $17.66 $17.06 $17.49 $69.96 199,547
2016-04-25 $17.45 $17.97 $17.34 $17.58 $70.32 251,278
2016-04-22 $17.88 $18.05 $17.33 $17.54 $70.16 282,086
2016-04-21 $16.68 $17.82 $16.63 $17.79 $71.16 565,692
2016-04-20 $16.39 $16.98 $16.32 $16.79 $67.16 277,376
2016-04-19 $16.81 $16.84 $16.04 $16.39 $65.56 468,496
2016-04-18 $15.91 $16.80 $15.79 $16.46 $65.84 275,928
2016-04-15 $16.15 $16.30 $15.97 $16.06 $64.24 249,952
2016-04-14 $16.37 $16.52 $15.94 $16.22 $64.88 358,612
2016-04-13 $16.03 $16.48 $15.96 $16.35 $65.40 709,628
2016-04-12 $16.28 $16.28 $15.28 $15.68 $62.72 937,051
2016-04-11 $16.95 $17.00 $16.10 $16.43 $65.72 859,054
2016-04-08 $17.20 $18.08 $16.52 $16.95 $67.80 2,816,178
2016-04-07 $14.77 $15.43 $14.55 $15.00 $60.00 744,334
2016-04-06 $13.95 $14.88 $13.57 $14.83 $59.32 1,195,035
2016-04-05 $14.45 $14.47 $13.86 $13.92 $55.68 787,334
2016-04-04 $14.38 $14.98 $14.33 $14.39 $57.56 469,570
2016-04-01 $13.79 $14.43 $13.71 $14.38 $57.52 272,138
2016-03-31 $13.85 $14.17 $13.77 $13.93 $55.72 384,442
2016-03-30 $13.87 $14.03 $13.57 $13.89 $55.56 370,322
2016-03-29 $12.90 $13.88 $12.70 $13.83 $55.32 468,974
2016-03-28 $13.40 $13.56 $12.46 $13.05 $52.20 577,174
2016-03-24 $12.94 $13.65 $12.25 $13.31 $53.24 550,912
2016-03-23 $13.69 $14.06 $13.12 $13.14 $52.56 495,598
2016-03-22 $13.11 $13.88 $12.79 $13.63 $54.52 528,177
2016-03-21 $13.17 $13.81 $12.98 $12.99 $51.96 419,052
2016-03-18 $13.28 $13.52 $12.76 $13.30 $53.20 548,083
2016-03-17 $14.15 $14.19 $13.21 $13.28 $53.12 444,152
2016-03-16 $14.26 $14.67 $13.95 $14.18 $56.72 498,071
2016-03-15 $16.15 $16.25 $14.28 $14.32 $57.28 749,935
2016-03-14 $16.00 $16.37 $15.68 $16.24 $64.96 290,819
2016-03-11 $15.47 $16.43 $15.27 $16.22 $64.88 491,693
2016-03-10 $15.01 $15.20 $14.61 $15.19 $60.76 530,635
2016-03-09 $14.57 $14.87 $14.26 $14.62 $58.48 371,118
2016-03-08 $15.40 $15.67 $14.45 $14.49 $57.96 351,365
2016-03-07 $15.33 $15.77 $15.03 $15.50 $62.00 437,503
2016-03-04 $15.61 $15.75 $15.12 $15.44 $61.76 212,398
2016-03-03 $15.12 $15.66 $15.01 $15.53 $62.12 519,352
2016-03-02 $14.89 $15.50 $14.89 $15.12 $60.48 421,539
2016-03-01 $15.44 $15.44 $14.42 $14.85 $59.40 564,155
2016-02-29 $16.23 $16.30 $15.20 $15.28 $61.12 507,561
2016-02-26 $17.00 $17.19 $16.27 $16.35 $65.40 392,058
2016-02-25 $17.11 $17.28 $16.60 $17.03 $68.12 424,903
2016-02-24 $16.44 $17.22 $16.28 $17.11 $68.44 589,374
2016-02-23 $16.26 $16.94 $15.76 $16.75 $67.00 1,069,241
2016-02-22 $17.67 $18.03 $16.88 $17.25 $69.00 635,796
2016-02-19 $17.43 $17.64 $16.87 $17.46 $69.84 456,379
2016-02-18 $17.96 $18.29 $17.38 $17.63 $70.52 419,007
2016-02-17 $16.73 $17.94 $16.40 $17.91 $71.64 448,729
2016-02-16 $16.31 $16.97 $16.21 $16.49 $65.96 429,783
2016-02-12 $16.40 $16.40 $15.19 $16.07 $64.28 447,482
2016-02-11 $15.15 $16.30 $14.87 $16.07 $64.28 407,435
2016-02-10 $16.12 $16.32 $15.36 $15.47 $61.88 516,058
2016-02-09 $15.22 $16.46 $14.92 $15.81 $63.24 449,248
2016-02-08 $16.07 $16.32 $15.06 $15.22 $60.88 453,118
2016-02-05 $16.74 $16.82 $16.10 $16.14 $64.56 556,682
2016-02-04 $15.90 $16.88 $15.79 $16.80 $67.20 440,576
2016-02-03 $16.03 $16.43 $15.18 $16.28 $65.12 471,066
2016-02-02 $15.38 $16.24 $15.31 $15.88 $63.52 487,286
2016-02-01 $15.20 $15.86 $14.91 $15.65 $62.60 281,800
2016-01-29 $15.08 $15.76 $14.96 $15.34 $61.36 348,644
2016-01-28 $15.53 $15.70 $14.56 $15.16 $60.64 302,923
2016-01-27 $16.51 $16.73 $15.06 $15.28 $61.12 461,593
2016-01-26 $16.06 $17.16 $15.52 $16.75 $67.00 545,028
2016-01-25 $16.58 $16.83 $15.65 $15.74 $62.96 343,857
2016-01-22 $16.16 $17.06 $15.73 $16.66 $66.64 536,859
2016-01-21 $15.45 $16.09 $14.98 $15.56 $62.24 397,640
2016-01-20 $13.46 $16.05 $13.27 $15.45 $61.80 687,799
2016-01-19 $15.04 $15.24 $13.31 $13.82 $55.28 520,767
2016-01-15 $14.08 $14.89 $13.82 $14.88 $59.52 425,407
2016-01-14 $14.23 $15.18 $13.58 $14.96 $59.84 485,724
2016-01-13 $15.14 $15.40 $13.88 $14.07 $56.28 342,572
2016-01-12 $15.02 $15.59 $14.63 $15.07 $60.28 280,622
2016-01-11 $15.60 $15.64 $14.26 $14.74 $58.96 600,794
2016-01-08 $15.93 $16.47 $15.29 $15.44 $61.76 530,066
2016-01-07 $16.68 $16.85 $15.57 $16.04 $64.16 714,960
2016-01-06 $17.45 $17.88 $17.00 $17.26 $69.04 301,768
2016-01-05 $18.15 $18.26 $17.65 $17.78 $71.12 286,968
2016-01-04 $17.73 $18.18 $17.50 $18.16 $72.64 294,013
2015-12-31 $18.74 $18.96 $18.07 $18.13 $72.52 205,645
2015-12-30 $18.71 $19.05 $18.64 $18.81 $75.24 171,347
2015-12-29 $18.72 $18.88 $18.52 $18.84 $75.36 142,367
2015-12-28 $18.71 $18.93 $18.16 $18.60 $74.40 192,175
2015-12-24 $18.79 $19.08 $18.74 $18.84 $75.36 112,385
2015-12-23 $18.23 $18.82 $18.13 $18.78 $75.12 245,233
2015-12-22 $18.54 $18.59 $17.64 $18.15 $72.60 273,849
2015-12-21 $19.00 $19.00 $18.18 $18.44 $73.76 265,229
2015-12-18 $18.88 $19.49 $18.88 $19.00 $76.00 602,374
2015-12-17 $19.19 $19.40 $18.74 $18.85 $75.40 367,908
2015-12-16 $19.23 $19.25 $18.29 $19.13 $76.52 382,674
2015-12-15 $18.31 $19.15 $18.19 $19.04 $76.16 239,887
2015-12-14 $18.57 $18.80 $17.74 $18.06 $72.24 399,868
2015-12-11 $19.35 $19.66 $18.19 $18.48 $73.92 497,400
2015-12-10 $19.16 $19.88 $18.89 $19.74 $78.96 477,034
2015-12-09 $18.63 $19.65 $18.63 $19.16 $76.64 646,797
2015-12-08 $16.98 $18.78 $16.98 $18.76 $75.04 519,030
2015-12-07 $18.20 $18.31 $16.72 $17.27 $69.08 530,991
2015-12-04 $18.18 $18.40 $17.20 $18.17 $72.68 398,500
2015-12-03 $19.22 $19.72 $17.90 $18.16 $72.64 440,204
2015-12-02 $19.02 $19.60 $18.62 $19.33 $77.32 446,070
2015-12-01 $19.47 $19.67 $18.72 $19.00 $76.00 848,952
2015-11-30 $19.22 $19.85 $19.01 $19.44 $77.76 585,166
2015-11-27 $19.10 $19.68 $18.77 $19.13 $76.52 158,994
2015-11-25 $18.80 $19.13 $18.76 $19.02 $76.08 403,372
2015-11-24 $17.80 $19.12 $17.41 $19.00 $76.00 681,611
2015-11-23 $18.65 $19.71 $17.86 $17.90 $71.60 959,055
2015-11-20 $18.64 $19.48 $18.44 $18.48 $73.92 1,155,629
2015-11-19 $19.71 $20.48 $19.32 $19.39 $77.56 329,290
2015-11-18 $19.45 $20.36 $19.25 $19.80 $79.20 442,436
2015-11-17 $19.40 $19.71 $18.60 $19.12 $76.48 292,714
2015-11-16 $18.69 $19.42 $18.05 $19.39 $77.56 294,695
2015-11-13 $19.57 $19.58 $18.41 $18.69 $74.76 552,339
2015-11-12 $19.86 $20.74 $19.35 $19.68 $78.72 525,211
2015-11-11 $19.98 $20.79 $19.00 $19.90 $79.60 1,017,202
2015-11-10 $21.48 $21.86 $20.24 $21.21 $84.84 862,889