Anavex Life Sciences Corporation (AVXL) Exchange: NASDAQ

Data as of April 25, 2024

$4.30 ($-0.16) -3.48%

Anavex Life Sciences Corporation - Daily Information
Click for more stock information on Anavex Life Sciences Corporation.
Daily Information Data
Date April 25, 2024
Open $4.41
Previous Close $4.30
High $4.47
Low $4.16
Adjusted Open $4.41
Previous Adjusted Close $4.30
Adjusted High $4.47
Adjusted Low $4.16

About Anavex Life Sciences Corporation (AVXL)

Anavex Life Sciences Corp. is a publicly traded biopharmaceutical company dedicated to the development of differentiated therapeutics for the treatment of neurodegenerative and neurodevelopmental disorders including Alzheimer’s disease, Parkinson’s disease, Rett syndrome and other central nervous system (CNS) diseases, pain, and various types of cancer. Anavex’s lead drug candidate, ANAVEX ® 2-73 ( blarcamesine ), successfully completed a Phase 2a clinical trial for Alzheimer’s disease and recently a Phase 2 proof-of-concept study in Parkinson’s disease dementia and a Phase 2 study in adult patients with Rett syndrome. ANAVEX ® 2-73 is an orally available drug candidate that restores cellular homeostasis by targeting sigma-1 and muscarinic receptors. Preclinical studies demonstrated its potential to halt and/or reverse the course of Alzheimer’s disease. ANAVEX ® 2-73 also exhibited anticonvulsant, anti-amnesic, neuroprotective, and anti-depressant properties in animal models, indicating its potential to treat additional CNS disorders, including epilepsy. The Michael J. Fox Foundation for Parkinson’s Research previously awarded Anavex a research grant, which fully funded a preclinical study to develop ANAVEX ® 2-73 for the treatment of Parkinson’s disease. ANAVEX ® 3-71, which targets sigma-1 and muscarinic receptors, is a promising clinical stage drug candidate demonstrating disease-modifying activity against the major hallmarks of Alzheimer’s disease in transgenic (3xTg-AD) mice, including cognitive deficits, amyloid, and tau pathologies. In preclinical trials, ANAVEX ® 3-71 has shown beneficial effects on mitochondrial dysfunction and neuroinflammation.

Historical Stock Data for Anavex Life Sciences Corporation (AVXL)

Date Open High Low Close Adj.Close Volume
2024-04-12 $4.41 $4.47 $4.16 $4.30 $4.30 1,127,643
2024-04-11 $4.30 $4.50 $4.30 $4.45 $4.45 803,845
2024-04-10 $4.23 $4.30 $4.17 $4.29 $4.29 1,411,559
2024-04-09 $4.40 $4.45 $4.29 $4.39 $4.39 975,192
2024-04-08 $4.45 $4.51 $4.34 $4.39 $4.39 862,069
2024-04-05 $4.45 $4.52 $4.34 $4.42 $4.42 1,115,063
2024-04-04 $4.69 $4.70 $4.46 $4.48 $4.48 1,524,548
2024-04-03 $4.52 $4.76 $4.46 $4.62 $4.62 1,076,977
2024-04-02 $4.85 $4.87 $4.52 $4.54 $4.54 1,466,233
2024-04-01 $5.08 $5.08 $4.88 $5.02 $5.02 819,532
2024-03-28 $5.01 $5.20 $4.98 $5.09 $5.09 978,032
2024-03-27 $4.91 $5.11 $4.80 $5.06 $5.06 932,846
2024-03-26 $4.66 $5.03 $4.62 $4.84 $4.84 1,343,834
2024-03-25 $4.66 $4.71 $4.48 $4.55 $4.55 1,354,802
2024-03-22 $5.05 $5.08 $4.63 $4.66 $4.66 1,299,203
2024-03-21 $5.19 $5.29 $5.10 $5.11 $5.11 1,097,350
2024-03-20 $4.85 $5.12 $4.82 $5.12 $5.12 988,668
2024-03-19 $4.85 $4.92 $4.80 $4.84 $4.84 1,530,273
2024-03-18 $5.11 $5.15 $4.81 $4.82 $4.82 1,534,316
2024-03-15 $5.09 $5.28 $5.08 $5.11 $5.11 6,456,859
2024-03-14 $5.34 $5.36 $5.09 $5.14 $5.14 1,214,853
2024-03-13 $5.27 $5.57 $5.19 $5.38 $5.38 1,299,556
2024-03-12 $5.21 $5.30 $5.08 $5.20 $5.20 1,151,242
2024-03-11 $5.43 $5.52 $5.16 $5.19 $5.19 1,440,970
2024-03-08 $5.23 $5.48 $5.22 $5.45 $5.45 1,139,994
2024-03-07 $5.10 $5.34 $5.03 $5.19 $5.19 1,393,902
2024-03-06 $5.08 $5.11 $4.96 $5.02 $5.02 1,213,041
2024-03-05 $5.05 $5.15 $4.96 $4.98 $4.98 913,480
2024-03-04 $5.33 $5.35 $4.99 $5.11 $5.11 1,003,137
2024-03-01 $5.19 $5.42 $5.13 $5.28 $5.28 990,157
2024-02-29 $5.43 $5.51 $5.12 $5.14 $5.14 1,003,136
2024-02-28 $5.26 $5.40 $5.21 $5.30 $5.30 811,516
2024-02-27 $5.02 $5.37 $4.95 $5.33 $5.33 1,583,899
2024-02-26 $4.95 $5.05 $4.80 $4.98 $4.98 1,609,290
2024-02-23 $5.00 $5.14 $4.87 $4.92 $4.92 1,612,166
2024-02-22 $5.07 $5.12 $4.95 $5.01 $5.01 1,862,210
2024-02-21 $5.38 $5.44 $5.04 $5.08 $5.08 1,360,342
2024-02-20 $5.60 $5.67 $5.32 $5.36 $5.36 1,083,108
2024-02-16 $5.74 $5.82 $5.63 $5.67 $5.67 785,961
2024-02-15 $5.88 $5.97 $5.64 $5.83 $5.83 862,044
2024-02-14 $5.68 $5.91 $5.55 $5.84 $5.84 706,914
2024-02-13 $5.94 $5.95 $5.52 $5.58 $5.58 1,175,427
2024-02-12 $5.82 $6.15 $5.81 $6.14 $6.14 972,878
2024-02-09 $5.77 $5.83 $5.65 $5.78 $5.78 830,613
2024-02-08 $5.66 $5.80 $5.53 $5.69 $5.69 1,129,527
2024-02-07 $5.94 $6.02 $5.47 $5.59 $5.59 1,558,122
2024-02-06 $5.31 $5.79 $5.30 $5.79 $5.79 1,580,378
2024-02-05 $5.69 $5.71 $5.29 $5.36 $5.36 1,814,262
2024-02-02 $6.04 $6.11 $5.70 $5.73 $5.73 1,625,577
2024-02-01 $6.00 $6.15 $5.87 $6.15 $6.15 810,153
2024-01-31 $6.27 $6.36 $5.97 $5.97 $5.97 1,046,260
2024-01-30 $6.67 $6.67 $6.29 $6.29 $6.29 1,027,371
2024-01-29 $6.34 $6.82 $6.25 $6.75 $6.75 976,884
2024-01-26 $6.73 $6.90 $6.31 $6.33 $6.33 1,022,525
2024-01-25 $6.58 $6.73 $6.48 $6.64 $6.64 771,657
2024-01-24 $6.73 $6.83 $6.57 $6.58 $6.58 848,189
2024-01-23 $6.70 $6.80 $6.47 $6.60 $6.60 738,712
2024-01-22 $6.09 $6.62 $6.09 $6.60 $6.60 1,334,425
2024-01-19 $6.01 $6.10 $5.80 $6.05 $6.05 1,209,988
2024-01-18 $6.10 $6.10 $5.90 $6.01 $6.01 730,082
2024-01-17 $5.87 $6.07 $5.75 $6.05 $6.05 791,382
2024-01-16 $5.96 $6.01 $5.79 $5.98 $5.98 1,276,698
2024-01-12 $6.03 $6.20 $5.91 $5.99 $5.99 1,364,909
2024-01-11 $6.20 $6.20 $5.95 $6.01 $6.01 1,565,453
2024-01-10 $6.40 $6.54 $6.19 $6.25 $6.25 1,163,170
2024-01-09 $6.46 $6.54 $6.34 $6.41 $6.41 1,115,047
2024-01-08 $5.94 $6.56 $5.83 $6.56 $6.56 2,041,916
2024-01-05 $6.15 $6.18 $5.94 $6.01 $6.01 2,440,865
2024-01-04 $6.59 $6.85 $6.21 $6.29 $6.29 2,533,235
2024-01-03 $6.09 $6.93 $6.00 $6.53 $6.53 3,362,978
2024-01-02 $5.90 $6.95 $5.79 $6.05 $6.05 9,264,803
2023-12-29 $9.58 $9.58 $9.26 $9.31 $9.31 1,014,673
2023-12-28 $9.91 $10.07 $9.44 $9.60 $9.60 1,269,351
2023-12-27 $9.42 $9.91 $9.36 $9.91 $9.91 1,372,376
2023-12-26 $9.08 $9.48 $8.94 $9.38 $9.38 1,240,488
2023-12-22 $8.83 $9.40 $8.80 $8.95 $8.95 1,267,955
2023-12-21 $9.33 $9.34 $8.50 $8.75 $8.75 1,977,454
2023-12-20 $9.95 $10.21 $8.75 $8.85 $8.85 2,574,989
2023-12-19 $9.00 $10.45 $8.93 $9.95 $9.95 4,291,979
2023-12-18 $8.95 $9.13 $8.70 $8.79 $8.79 1,007,676
2023-12-15 $8.87 $9.00 $8.69 $8.84 $8.84 1,813,185
2023-12-14 $8.60 $8.90 $8.60 $8.78 $8.78 1,331,289
2023-12-13 $7.90 $8.45 $7.84 $8.45 $8.45 1,138,570
2023-12-12 $7.85 $8.03 $7.79 $7.89 $7.89 851,847
2023-12-11 $8.01 $8.02 $7.66 $7.91 $7.91 711,916
2023-12-08 $8.12 $8.24 $7.93 $7.96 $7.96 694,745
2023-12-07 $8.02 $8.19 $7.92 $8.13 $8.13 815,007
2023-12-06 $8.09 $8.19 $7.92 $8.01 $8.01 833,556
2023-12-05 $8.15 $8.17 $7.93 $7.95 $7.95 965,659
2023-12-04 $7.61 $8.32 $7.58 $8.20 $8.20 1,337,229
2023-12-01 $7.15 $7.62 $7.01 $7.57 $7.57 1,070,483
2023-11-30 $7.27 $7.42 $7.07 $7.21 $7.21 1,182,373
2023-11-29 $6.88 $7.23 $6.83 $7.09 $7.09 1,146,819
2023-11-28 $6.53 $6.86 $6.29 $6.78 $6.78 860,438
2023-11-27 $6.85 $7.00 $6.18 $6.36 $6.36 2,262,411
2023-11-24 $6.85 $7.25 $6.81 $7.07 $7.07 676,612
2023-11-22 $6.76 $6.89 $6.54 $6.70 $6.70 948,214
2023-11-21 $7.00 $7.54 $6.70 $6.72 $6.72 2,403,049
2023-11-20 $7.00 $7.07 $6.62 $7.00 $7.00 2,155,816
2023-11-17 $6.09 $6.33 $6.01 $6.27 $6.27 760,821
2023-11-16 $6.22 $6.22 $5.87 $6.01 $6.01 866,093
2023-11-15 $6.25 $6.54 $6.17 $6.18 $6.18 946,968
2023-11-14 $6.04 $6.24 $5.98 $6.22 $6.22 1,182,876
2023-11-13 $5.63 $5.77 $5.47 $5.75 $5.75 712,183
2023-11-10 $5.80 $5.83 $5.55 $5.74 $5.74 733,258
2023-11-09 $5.98 $6.01 $5.65 $5.71 $5.71 1,210,742
2023-11-08 $6.21 $6.27 $5.87 $5.97 $5.97 1,150,794
2023-11-07 $5.97 $6.23 $5.87 $6.21 $6.21 1,360,828
2023-11-06 $6.02 $6.14 $5.84 $5.93 $5.93 773,838
2023-11-03 $5.71 $6.18 $5.60 $6.04 $6.04 1,255,000
2023-11-02 $5.62 $5.78 $5.53 $5.69 $5.69 891,245
2023-11-01 $5.57 $5.69 $5.46 $5.62 $5.62 620,479
2023-10-31 $5.45 $5.65 $5.32 $5.58 $5.58 744,195
2023-10-30 $5.19 $5.55 $5.19 $5.50 $5.50 722,704
2023-10-27 $5.65 $5.78 $5.18 $5.20 $5.20 1,014,042
2023-10-26 $5.62 $5.91 $5.48 $5.62 $5.62 1,107,385
2023-10-25 $5.17 $5.70 $5.04 $5.59 $5.59 1,747,445
2023-10-24 $5.15 $5.36 $4.98 $5.13 $5.13 1,281,654
2023-10-23 $5.14 $5.24 $4.90 $5.04 $5.04 1,261,674
2023-10-20 $5.61 $5.66 $5.16 $5.20 $5.20 1,600,626
2023-10-19 $5.66 $5.69 $5.53 $5.59 $5.59 556,951
2023-10-18 $5.94 $5.95 $5.61 $5.65 $5.65 657,528
2023-10-17 $6.02 $6.19 $5.99 $5.99 $5.99 597,555
2023-10-16 $6.05 $6.13 $5.91 $6.06 $6.06 490,642
2023-10-13 $5.89 $6.22 $5.80 $6.05 $6.05 790,438
2023-10-12 $6.19 $6.25 $5.84 $5.89 $5.89 900,042
2023-10-11 $6.33 $6.43 $6.15 $6.19 $6.19 496,351
2023-10-10 $6.09 $6.38 $5.92 $6.32 $6.32 745,722
2023-10-09 $6.05 $6.14 $5.98 $6.14 $6.14 655,911
2023-10-06 $6.36 $6.39 $6.11 $6.14 $6.14 698,958
2023-10-05 $6.34 $6.49 $6.30 $6.41 $6.41 618,507
2023-10-04 $6.23 $6.40 $6.17 $6.35 $6.35 693,209
2023-10-03 $6.30 $6.33 $6.10 $6.26 $6.26 836,713
2023-10-02 $6.57 $6.63 $6.29 $6.36 $6.36 828,452
2023-09-29 $6.81 $6.85 $6.52 $6.55 $6.55 898,145
2023-09-28 $6.81 $6.82 $6.60 $6.72 $6.72 607,717
2023-09-27 $6.83 $6.95 $6.67 $6.81 $6.81 547,953
2023-09-26 $6.74 $7.04 $6.74 $6.80 $6.80 606,126
2023-09-25 $6.85 $6.91 $6.75 $6.79 $6.79 549,032
2023-09-22 $7.00 $7.00 $6.84 $6.89 $6.89 668,733
2023-09-21 $7.13 $7.20 $6.86 $6.97 $6.97 768,865
2023-09-20 $7.12 $7.92 $7.07 $7.24 $7.24 1,467,088
2023-09-19 $7.12 $7.13 $6.81 $7.12 $7.12 1,119,280
2023-09-18 $7.79 $7.84 $7.07 $7.13 $7.13 1,506,685
2023-09-15 $8.00 $8.03 $7.55 $7.57 $7.57 2,941,032
2023-09-14 $7.98 $8.39 $7.57 $7.95 $7.95 2,770,282
2023-09-13 $7.73 $8.02 $7.64 $7.66 $7.66 738,376
2023-09-12 $7.75 $7.85 $7.67 $7.75 $7.75 656,619
2023-09-11 $7.87 $7.90 $7.65 $7.75 $7.75 616,561
2023-09-08 $7.72 $7.88 $7.64 $7.87 $7.87 653,361
2023-09-07 $7.75 $7.83 $7.68 $7.71 $7.71 798,330
2023-09-06 $7.84 $7.89 $7.71 $7.81 $7.81 672,631
2023-09-05 $7.92 $8.02 $7.80 $7.87 $7.87 573,983
2023-09-01 $7.92 $8.09 $7.88 $7.94 $7.94 574,135
2023-08-31 $7.90 $8.02 $7.80 $7.90 $7.90 715,021
2023-08-30 $7.94 $8.02 $7.82 $7.92 $7.92 512,196
2023-08-29 $7.91 $7.98 $7.77 $7.95 $7.95 598,769
2023-08-28 $8.07 $8.15 $7.87 $7.93 $7.93 409,031
2023-08-25 $7.86 $8.08 $7.76 $8.04 $8.04 603,374
2023-08-24 $8.03 $8.08 $7.60 $7.75 $7.75 1,000,793
2023-08-23 $8.18 $8.23 $8.00 $8.02 $8.02 400,281
2023-08-22 $8.21 $8.28 $8.01 $8.14 $8.14 492,302
2023-08-21 $8.16 $8.32 $8.01 $8.17 $8.17 614,083
2023-08-18 $8.01 $8.33 $7.97 $8.16 $8.16 467,810
2023-08-17 $8.60 $8.75 $8.10 $8.12 $8.12 961,832
2023-08-16 $8.88 $8.89 $8.62 $8.62 $8.62 667,419
2023-08-15 $9.06 $9.07 $8.69 $8.94 $8.94 677,315
2023-08-14 $8.75 $9.15 $8.61 $9.15 $9.15 710,441
2023-08-11 $8.94 $9.01 $8.68 $8.82 $8.82 571,306
2023-08-10 $9.30 $9.89 $8.94 $9.05 $9.05 1,983,246
2023-08-09 $8.13 $9.46 $8.08 $9.37 $9.37 3,091,301
2023-08-08 $8.00 $8.07 $7.58 $8.03 $8.03 1,131,164
2023-08-07 $8.18 $8.21 $7.63 $7.68 $7.68 1,072,514
2023-08-04 $8.30 $8.50 $8.19 $8.22 $8.22 650,810
2023-08-03 $8.16 $8.36 $8.10 $8.30 $8.30 666,223
2023-08-02 $8.04 $8.31 $7.97 $8.22 $8.22 624,528
2023-08-01 $8.21 $8.23 $7.97 $8.15 $8.15 683,015
2023-07-31 $7.94 $8.27 $7.94 $8.25 $8.25 745,856
2023-07-28 $7.70 $7.95 $7.66 $7.93 $7.93 675,354
2023-07-27 $8.04 $8.06 $7.62 $7.66 $7.66 1,040,508
2023-07-26 $8.03 $8.10 $7.95 $7.99 $7.99 481,492
2023-07-25 $8.14 $8.22 $7.93 $8.02 $8.02 547,522
2023-07-24 $7.91 $8.21 $7.91 $8.17 $8.17 718,754
2023-07-21 $8.08 $8.17 $7.92 $8.11 $8.11 778,051
2023-07-20 $8.25 $8.29 $7.99 $8.00 $8.00 555,303
2023-07-19 $8.38 $8.49 $8.29 $8.33 $8.33 426,044
2023-07-18 $8.40 $8.57 $8.37 $8.38 $8.38 426,909
2023-07-17 $8.41 $8.56 $8.27 $8.37 $8.37 1,006,859
2023-07-14 $8.46 $8.54 $8.34 $8.42 $8.42 484,542
2023-07-13 $8.57 $8.62 $8.43 $8.45 $8.45 398,155
2023-07-12 $8.71 $8.71 $8.44 $8.55 $8.55 548,358
2023-07-11 $8.63 $8.74 $8.49 $8.61 $8.61 537,648
2023-07-10 $8.14 $8.68 $8.13 $8.66 $8.66 1,057,445
2023-07-07 $7.91 $8.18 $7.90 $8.16 $8.16 631,574
2023-07-06 $7.88 $7.92 $7.73 $7.88 $7.88 646,955
2023-07-05 $8.01 $8.03 $7.80 $7.95 $7.95 755,540
2023-07-03 $8.13 $8.18 $7.93 $8.01 $8.01 570,322
2023-06-30 $8.01 $8.18 $7.90 $8.13 $8.13 710,877
2023-06-29 $7.98 $8.20 $7.87 $7.91 $7.91 874,459
2023-06-28 $8.09 $8.09 $7.87 $7.98 $7.98 1,317,731
2023-06-27 $8.20 $8.22 $8.01 $8.08 $8.08 688,145
2023-06-26 $8.12 $8.28 $8.00 $8.20 $8.20 704,724
2023-06-23 $8.25 $8.25 $8.08 $8.16 $8.16 966,319
2023-06-22 $8.46 $8.46 $8.26 $8.30 $8.30 590,458
2023-06-21 $8.36 $8.62 $8.22 $8.52 $8.52 608,483
2023-06-20 $8.53 $8.58 $8.30 $8.41 $8.41 963,674
2023-06-16 $8.95 $8.96 $8.41 $8.57 $8.57 4,097,261
2023-06-15 $8.76 $8.94 $8.58 $8.83 $8.83 849,112
2023-06-14 $8.85 $8.94 $8.59 $8.75 $8.75 796,239
2023-06-13 $8.75 $8.99 $8.51 $8.83 $8.83 884,454
2023-06-12 $9.20 $9.36 $8.49 $8.66 $8.66 1,656,815
2023-06-09 $9.28 $10.17 $8.91 $9.15 $9.15 3,982,144
2023-06-08 $9.39 $9.50 $9.12 $9.24 $9.24 892,868
2023-06-07 $9.07 $9.47 $9.01 $9.38 $9.38 920,716
2023-06-06 $9.11 $9.22 $8.94 $9.11 $9.11 715,190
2023-06-05 $9.05 $9.23 $9.03 $9.07 $9.07 702,343
2023-06-02 $9.17 $9.24 $8.92 $9.14 $9.14 811,391
2023-06-01 $9.22 $9.34 $9.05 $9.10 $9.10 653,851
2023-05-31 $9.18 $9.47 $9.00 $9.24 $9.24 683,154
2023-05-30 $9.45 $9.50 $9.07 $9.18 $9.18 651,131
2023-05-26 $8.97 $9.36 $8.95 $9.32 $9.32 960,729
2023-05-25 $9.22 $9.26 $8.88 $8.96 $8.96 711,682
2023-05-24 $9.17 $9.27 $9.06 $9.21 $9.21 762,299
2023-05-23 $9.44 $9.73 $9.20 $9.26 $9.26 957,685
2023-05-22 $9.45 $9.59 $9.35 $9.50 $9.50 665,369
2023-05-19 $9.45 $9.53 $9.27 $9.45 $9.45 547,935
2023-05-18 $9.50 $9.50 $9.03 $9.29 $9.29 734,732
2023-05-17 $9.09 $9.51 $8.94 $9.50 $9.50 801,084
2023-05-16 $9.36 $9.38 $8.87 $9.01 $9.01 954,695
2023-05-15 $9.14 $9.66 $9.07 $9.49 $9.49 884,281
2023-05-12 $9.26 $9.32 $8.88 $9.10 $9.10 533,527
2023-05-11 $9.37 $9.45 $9.03 $9.19 $9.19 860,401
2023-05-10 $9.32 $9.63 $9.04 $9.36 $9.36 1,250,446
2023-05-09 $8.15 $9.28 $8.02 $9.07 $9.07 1,230,245
2023-05-08 $8.42 $8.45 $8.20 $8.41 $8.41 874,308
2023-05-05 $8.50 $8.63 $8.41 $8.44 $8.44 796,423
2023-05-04 $8.32 $8.49 $8.11 $8.40 $8.40 798,618
2023-05-03 $8.05 $8.50 $8.03 $8.34 $8.34 1,268,245
2023-05-02 $8.28 $8.39 $7.95 $8.00 $8.00 994,335
2023-05-01 $8.15 $8.27 $7.98 $8.22 $8.22 853,997
2023-04-28 $8.20 $8.23 $8.05 $8.14 $8.14 692,861
2023-04-27 $8.31 $8.37 $8.06 $8.19 $8.19 727,456
2023-04-26 $7.76 $8.29 $7.66 $8.24 $8.24 1,233,563
2023-04-25 $7.81 $7.88 $7.65 $7.77 $7.77 697,888
2023-04-24 $8.01 $8.04 $7.68 $7.85 $7.85 621,921
2023-04-21 $7.97 $8.08 $7.93 $8.03 $8.03 642,162
2023-04-20 $8.15 $8.15 $7.93 $7.97 $7.97 857,550
2023-04-19 $8.06 $8.28 $8.00 $8.19 $8.19 605,459
2023-04-18 $8.16 $8.16 $7.99 $8.12 $8.12 703,699
2023-04-17 $7.95 $8.26 $7.86 $8.13 $8.13 1,222,383
2023-04-14 $8.02 $8.04 $7.65 $7.88 $7.88 866,393
2023-04-13 $7.69 $8.15 $7.69 $8.07 $8.07 1,391,473
2023-04-12 $7.75 $7.88 $7.59 $7.66 $7.66 696,635
2023-04-11 $7.70 $7.80 $7.60 $7.67 $7.67 801,756
2023-04-10 $7.78 $7.78 $7.44 $7.70 $7.70 1,250,671
2023-04-06 $7.87 $7.87 $7.69 $7.79 $7.79 910,731
2023-04-05 $7.97 $8.10 $7.80 $7.87 $7.87 838,425
2023-04-04 $8.50 $8.51 $7.94 $8.07 $8.07 1,265,141
2023-04-03 $8.53 $8.62 $8.36 $8.51 $8.51 835,948
2023-03-31 $8.45 $8.70 $8.36 $8.57 $8.57 1,544,409
2023-03-30 $8.86 $8.98 $8.25 $8.32 $8.32 2,170,673
2023-03-29 $8.51 $8.59 $8.32 $8.56 $8.56 1,050,149
2023-03-28 $8.50 $8.61 $8.27 $8.32 $8.32 785,134
2023-03-27 $8.76 $8.80 $8.49 $8.51 $8.51 857,996
2023-03-24 $8.60 $8.79 $8.42 $8.72 $8.72 1,082,049
2023-03-23 $8.65 $8.92 $8.38 $8.68 $8.68 1,203,720
2023-03-22 $9.07 $9.07 $8.48 $8.52 $8.52 1,642,298
2023-03-21 $9.34 $9.45 $8.92 $9.10 $9.10 1,178,875
2023-03-20 $9.49 $9.50 $9.19 $9.26 $9.26 916,955
2023-03-17 $9.40 $9.55 $9.21 $9.51 $9.51 1,908,550
2023-03-16 $9.31 $9.72 $9.05 $9.54 $9.54 1,020,423
2023-03-15 $9.25 $9.51 $9.15 $9.36 $9.36 1,471,135
2023-03-14 $9.63 $9.86 $9.21 $9.53 $9.53 1,323,462
2023-03-13 $8.59 $9.48 $8.59 $9.40 $9.40 1,829,250
2023-03-10 $9.66 $9.66 $8.54 $8.98 $8.98 2,218,992
2023-03-09 $10.15 $10.37 $9.57 $9.68 $9.68 1,052,112
2023-03-08 $9.77 $10.13 $9.74 $10.11 $10.11 892,577
2023-03-07 $9.88 $10.18 $9.69 $9.83 $9.83 880,221
2023-03-06 $9.96 $10.01 $9.64 $9.87 $9.87 816,010
2023-03-03 $9.77 $10.05 $9.59 $9.93 $9.93 866,174
2023-03-02 $9.50 $9.74 $9.37 $9.67 $9.67 745,240
2023-03-01 $9.52 $9.74 $9.44 $9.68 $9.68 836,694
2023-02-28 $9.68 $9.82 $9.47 $9.52 $9.52 810,555
2023-02-27 $9.79 $9.86 $9.57 $9.65 $9.65 744,872
2023-02-24 $9.80 $9.83 $9.60 $9.72 $9.72 856,992
2023-02-23 $10.15 $10.18 $9.84 $9.93 $9.93 768,802
2023-02-22 $10.03 $10.22 $9.99 $10.11 $10.11 756,675
2023-02-21 $10.38 $10.45 $9.97 $10.00 $10.00 1,127,474
2023-02-17 $10.41 $10.58 $10.25 $10.58 $10.58 747,457
2023-02-16 $10.33 $10.60 $10.25 $10.42 $10.42 1,004,762
2023-02-15 $10.48 $10.63 $10.29 $10.47 $10.47 745,972
2023-02-14 $10.43 $10.72 $10.27 $10.60 $10.60 917,743
2023-02-13 $10.55 $10.67 $10.40 $10.50 $10.50 727,780
2023-02-10 $10.39 $10.63 $10.18 $10.54 $10.54 777,576
2023-02-09 $11.04 $11.10 $10.40 $10.41 $10.41 1,177,320
2023-02-08 $11.51 $11.90 $10.92 $10.93 $10.93 1,417,897
2023-02-07 $11.00 $11.93 $10.78 $11.75 $11.75 2,043,120
2023-02-06 $11.24 $11.59 $11.11 $11.11 $11.11 1,313,264
2023-02-03 $11.11 $11.59 $11.05 $11.26 $11.26 1,073,016
2023-02-02 $11.09 $11.71 $10.97 $11.37 $11.37 1,438,366
2023-02-01 $10.89 $11.22 $10.57 $10.99 $10.99 1,188,421
2023-01-31 $10.13 $10.89 $10.06 $10.87 $10.87 1,369,166
2023-01-30 $10.74 $10.76 $9.84 $10.05 $10.05 1,922,059
2023-01-27 $10.52 $10.69 $10.41 $10.56 $10.56 615,844
2023-01-26 $10.91 $10.99 $10.39 $10.52 $10.52 595,981
2023-01-25 $10.52 $10.83 $10.32 $10.79 $10.79 871,965
2023-01-24 $10.38 $10.91 $10.22 $10.72 $10.72 1,157,931
2023-01-23 $10.33 $10.58 $10.13 $10.47 $10.47 971,023
2023-01-20 $10.22 $10.41 $9.98 $10.30 $10.30 981,763
2023-01-19 $9.99 $10.24 $9.65 $10.10 $10.10 1,116,567
2023-01-18 $10.56 $10.75 $10.06 $10.13 $10.13 1,206,547
2023-01-17 $10.50 $10.63 $10.21 $10.46 $10.46 1,621,981
2023-01-13 $11.05 $11.34 $10.15 $10.58 $10.58 2,105,408
2023-01-12 $10.86 $11.24 $10.38 $11.21 $11.21 1,923,905
2023-01-11 $10.39 $10.82 $10.10 $10.80 $10.80 1,483,107
2023-01-10 $9.83 $10.39 $9.78 $10.39 $10.39 1,170,341
2023-01-09 $10.14 $10.17 $9.57 $9.85 $9.85 1,121,519
2023-01-06 $10.02 $10.20 $9.68 $10.00 $10.00 1,539,972
2023-01-05 $9.91 $9.97 $9.46 $9.87 $9.87 1,126,940
2023-01-04 $9.74 $10.09 $9.46 $9.97 $9.97 1,366,576
2023-01-03 $9.89 $9.89 $9.32 $9.68 $9.68 1,769,013
2022-12-30 $9.00 $9.26 $8.91 $9.26 $9.26 1,088,616
2022-12-29 $8.29 $9.28 $8.20 $9.13 $9.13 1,862,813
2022-12-28 $8.11 $8.34 $8.01 $8.19 $8.19 1,011,516
2022-12-27 $8.45 $8.55 $8.13 $8.16 $8.16 1,206,733
2022-12-23 $8.60 $8.69 $8.22 $8.45 $8.45 850,624
2022-12-22 $8.60 $8.69 $8.28 $8.57 $8.57 1,204,159
2022-12-21 $8.68 $8.86 $8.44 $8.61 $8.61 1,171,623
2022-12-20 $8.47 $8.91 $8.36 $8.71 $8.71 1,094,310
2022-12-19 $8.65 $8.69 $8.18 $8.51 $8.51 1,634,836
2022-12-16 $8.27 $8.70 $8.19 $8.64 $8.64 3,155,206
2022-12-15 $8.70 $8.80 $8.30 $8.35 $8.35 1,537,386
2022-12-14 $8.68 $8.98 $8.50 $8.83 $8.83 1,319,980
2022-12-13 $8.94 $9.05 $8.37 $8.74 $8.74 1,780,898
2022-12-12 $7.75 $8.85 $7.73 $8.67 $8.67 3,394,869
2022-12-09 $7.99 $8.07 $7.63 $7.65 $7.65 2,292,232
2022-12-08 $8.50 $8.52 $7.95 $8.08 $8.08 2,635,981
2022-12-07 $8.34 $9.10 $8.31 $8.49 $8.49 2,737,453
2022-12-06 $9.21 $9.21 $8.34 $8.38 $8.38 6,006,781
2022-12-05 $12.03 $12.11 $9.56 $9.58 $9.58 8,403,482
2022-12-02 $12.57 $13.23 $10.66 $12.05 $12.05 45,682,568
2022-12-01 $8.90 $9.57 $8.80 $8.87 $8.87 2,157,524
2022-11-30 $8.96 $9.14 $8.29 $8.82 $8.82 4,017,257
2022-11-29 $9.24 $9.46 $8.77 $8.94 $8.94 2,155,419
2022-11-28 $12.46 $12.49 $8.87 $9.10 $9.10 4,351,921
2022-11-25 $11.30 $11.95 $11.25 $11.89 $11.89 778,695
2022-11-23 $11.72 $11.86 $11.09 $11.36 $11.36 958,169
2022-11-22 $11.80 $11.80 $10.97 $11.42 $11.42 1,052,751
2022-11-21 $12.68 $12.73 $11.37 $11.43 $11.43 1,255,252
2022-11-18 $13.22 $13.25 $12.63 $12.68 $12.68 873,107
2022-11-17 $13.59 $13.78 $12.41 $12.79 $12.79 1,538,601
2022-11-16 $14.22 $14.55 $13.61 $13.77 $13.77 935,862
2022-11-15 $14.51 $14.67 $13.97 $14.05 $14.05 1,025,247
2022-11-14 $14.60 $15.24 $14.08 $14.11 $14.11 1,561,679
2022-11-11 $13.50 $14.73 $13.50 $14.43 $14.43 1,356,107
2022-11-10 $12.30 $13.55 $12.27 $13.40 $13.40 1,780,100
2022-11-09 $12.00 $12.29 $11.75 $11.79 $11.79 827,695
2022-11-08 $11.55 $12.48 $11.49 $12.17 $12.17 873,768
2022-11-07 $11.86 $11.99 $11.42 $11.49 $11.49 675,775
2022-11-04 $11.85 $11.85 $11.13 $11.73 $11.73 795,818
2022-11-03 $11.66 $12.01 $11.54 $11.72 $11.72 533,945
2022-11-02 $12.40 $12.74 $11.76 $11.78 $11.78 770,621
2022-11-01 $12.34 $12.57 $12.09 $12.40 $12.40 685,309
2022-10-31 $12.22 $12.44 $12.06 $12.17 $12.17 634,003
2022-10-28 $11.71 $12.33 $11.51 $12.26 $12.26 742,387
2022-10-27 $12.09 $12.18 $11.56 $11.68 $11.68 631,226
2022-10-26 $11.75 $12.51 $11.70 $11.92 $11.92 884,710
2022-10-25 $11.89 $12.34 $11.80 $11.87 $11.87 740,850
2022-10-24 $12.12 $12.12 $11.50 $11.77 $11.77 824,526
2022-10-21 $11.22 $12.02 $11.08 $11.95 $11.95 917,396
2022-10-20 $11.10 $11.48 $11.03 $11.15 $11.15 685,604
2022-10-19 $12.13 $12.27 $11.05 $11.20 $11.20 1,365,248
2022-10-18 $13.00 $13.34 $12.21 $12.29 $12.29 1,484,724
2022-10-17 $11.07 $12.62 $11.06 $12.49 $12.49 1,957,270
2022-10-14 $10.96 $11.11 $10.53 $10.60 $10.60 665,148
2022-10-13 $10.28 $10.99 $10.06 $10.97 $10.97 786,767
2022-10-12 $11.00 $11.17 $10.39 $10.57 $10.57 604,795
2022-10-11 $10.30 $11.26 $10.16 $10.87 $10.87 928,422
2022-10-10 $10.41 $10.52 $10.20 $10.33 $10.33 530,998
2022-10-07 $10.86 $11.05 $10.48 $10.51 $10.51 803,289
2022-10-06 $10.71 $11.15 $10.59 $11.03 $11.03 641,298
2022-10-05 $10.70 $10.91 $10.45 $10.81 $10.81 551,359
2022-10-04 $10.68 $10.90 $10.46 $10.89 $10.89 872,662
2022-10-03 $10.59 $10.72 $10.24 $10.49 $10.49 819,381
2022-09-30 $9.55 $10.66 $9.55 $10.32 $10.32 1,047,419
2022-09-29 $10.15 $10.44 $9.65 $9.75 $9.75 1,085,396
2022-09-28 $9.55 $10.60 $9.36 $10.45 $10.45 1,621,396
2022-09-27 $9.06 $9.36 $8.93 $9.25 $9.25 856,393
2022-09-26 $9.09 $9.49 $8.87 $8.90 $8.90 665,760
2022-09-23 $9.28 $9.37 $8.91 $9.18 $9.18 864,282
2022-09-22 $9.12 $9.51 $8.90 $9.34 $9.34 786,973
2022-09-21 $9.58 $9.68 $9.16 $9.20 $9.20 860,995
2022-09-20 $8.98 $9.27 $8.96 $9.20 $9.20 709,251
2022-09-19 $9.13 $9.32 $8.90 $9.08 $9.08 651,342
2022-09-16 $9.34 $9.40 $8.97 $9.25 $9.25 1,177,285
2022-09-15 $9.50 $9.68 $9.26 $9.51 $9.51 596,019
2022-09-14 $9.45 $9.87 $9.31 $9.62 $9.62 718,129
2022-09-13 $9.50 $9.74 $9.31 $9.41 $9.41 847,938
2022-09-12 $10.32 $10.33 $9.82 $9.93 $9.93 837,412
2022-09-09 $10.02 $10.39 $9.94 $10.30 $10.30 555,798
2022-09-08 $9.42 $10.03 $9.34 $9.97 $9.97 596,021
2022-09-07 $9.01 $9.60 $9.01 $9.57 $9.57 926,366
2022-09-06 $9.43 $9.43 $8.93 $8.97 $8.97 823,882
2022-09-02 $9.80 $9.80 $9.19 $9.22 $9.22 527,280
2022-09-01 $9.51 $9.68 $9.25 $9.65 $9.65 417,858
2022-08-31 $9.70 $9.93 $9.46 $9.59 $9.59 770,318
2022-08-30 $9.99 $10.08 $9.33 $9.53 $9.53 667,769
2022-08-29 $9.52 $9.99 $9.49 $9.75 $9.75 520,353
2022-08-26 $10.50 $10.50 $9.59 $9.69 $9.69 874,883
2022-08-25 $10.37 $10.62 $10.09 $10.57 $10.57 591,389
2022-08-24 $10.13 $10.59 $10.05 $10.24 $10.24 707,913
2022-08-23 $10.00 $10.29 $9.89 $10.16 $10.16 676,303
2022-08-22 $9.98 $10.28 $9.81 $9.91 $9.91 569,426
2022-08-19 $10.38 $10.43 $9.96 $10.08 $10.08 898,950
2022-08-18 $11.03 $11.14 $10.47 $10.58 $10.58 894,312
2022-08-17 $11.25 $11.49 $10.98 $11.06 $11.06 579,189
2022-08-16 $11.75 $11.78 $11.09 $11.44 $11.44 751,716
2022-08-15 $11.64 $11.97 $11.54 $11.87 $11.87 599,609
2022-08-12 $11.11 $11.65 $11.11 $11.65 $11.65 683,893
2022-08-11 $11.67 $11.96 $10.96 $10.99 $10.99 793,822
2022-08-10 $11.13 $11.67 $11.05 $11.67 $11.67 742,078
2022-08-09 $10.91 $11.25 $10.55 $10.80 $10.80 855,310
2022-08-08 $11.60 $11.87 $11.25 $11.45 $11.45 882,548
2022-08-05 $10.61 $11.66 $10.40 $11.66 $11.66 928,157
2022-08-04 $10.56 $10.90 $10.36 $10.83 $10.83 754,714
2022-08-03 $10.56 $10.88 $10.33 $10.53 $10.53 628,420
2022-08-02 $9.77 $10.41 $9.65 $10.34 $10.34 696,209
2022-08-01 $10.76 $10.87 $9.80 $9.88 $9.88 1,097,873
2022-07-29 $10.52 $10.57 $9.96 $10.26 $10.26 836,742
2022-07-28 $10.77 $10.90 $10.30 $10.63 $10.63 610,682
2022-07-27 $11.07 $11.09 $10.47 $10.76 $10.76 779,781
2022-07-26 $10.98 $11.28 $10.77 $10.79 $10.79 572,228
2022-07-25 $11.21 $11.46 $10.89 $11.06 $11.06 518,698
2022-07-22 $11.91 $11.97 $11.16 $11.17 $11.17 657,712
2022-07-21 $11.48 $11.94 $11.39 $11.88 $11.88 537,796
2022-07-20 $11.18 $12.00 $11.14 $11.47 $11.47 936,154
2022-07-19 $10.86 $11.60 $10.49 $11.20 $11.20 1,255,802
2022-07-18 $12.97 $13.39 $10.51 $10.60 $10.60 1,878,470
2022-07-15 $13.06 $13.20 $12.57 $12.70 $12.70 917,075
2022-07-14 $12.44 $12.96 $12.22 $12.86 $12.86 1,037,990
2022-07-13 $11.91 $12.77 $11.57 $12.63 $12.63 702,937
2022-07-12 $12.22 $12.56 $11.57 $12.31 $12.31 784,001
2022-07-11 $12.81 $12.95 $12.10 $12.17 $12.17 750,475
2022-07-08 $12.21 $12.82 $12.17 $12.78 $12.78 731,488
2022-07-07 $12.01 $13.10 $11.95 $12.55 $12.55 1,342,863
2022-07-06 $11.08 $11.99 $11.00 $11.91 $11.91 1,177,749
2022-07-05 $10.33 $11.05 $10.10 $11.04 $11.04 1,119,486
2022-07-01 $10.01 $10.33 $9.93 $10.30 $10.30 635,572
2022-06-30 $9.68 $10.20 $9.56 $10.01 $10.01 723,078
2022-06-29 $9.86 $9.94 $9.59 $9.89 $9.89 446,346
2022-06-28 $10.18 $10.25 $9.71 $9.91 $9.91 695,471
2022-06-27 $10.20 $10.31 $9.97 $10.09 $10.09 651,773
2022-06-24 $10.56 $10.66 $9.78 $10.17 $10.17 1,228,409
2022-06-23 $9.85 $10.49 $9.80 $10.45 $10.45 1,646,345
2022-06-22 $8.82 $9.62 $8.78 $9.46 $9.46 730,784
2022-06-21 $8.75 $9.56 $8.71 $9.09 $9.09 1,075,446
2022-06-17 $7.83 $8.75 $7.81 $8.47 $8.47 3,578,511
2022-06-16 $7.68 $7.88 $7.38 $7.72 $7.72 1,149,045
2022-06-15 $7.67 $8.19 $7.58 $8.10 $8.10 929,661
2022-06-14 $7.63 $7.76 $7.36 $7.54 $7.54 828,559
2022-06-13 $7.88 $7.88 $7.40 $7.55 $7.55 1,200,131
2022-06-10 $8.35 $8.48 $7.97 $8.10 $8.10 849,748
2022-06-09 $8.95 $9.07 $8.52 $8.54 $8.54 621,942
2022-06-08 $8.80 $9.32 $8.80 $9.04 $9.04 677,498
2022-06-07 $8.17 $8.93 $8.12 $8.91 $8.91 687,407
2022-06-06 $8.74 $8.88 $8.17 $8.26 $8.26 601,890
2022-06-03 $8.34 $8.89 $8.32 $8.58 $8.58 938,920
2022-06-02 $8.24 $8.53 $8.11 $8.37 $8.37 639,100
2022-06-01 $9.21 $9.33 $8.13 $8.24 $8.24 1,070,682
2022-05-31 $9.36 $9.80 $8.94 $9.11 $9.11 1,204,034
2022-05-27 $9.10 $9.77 $8.84 $9.71 $9.71 995,460
2022-05-26 $9.12 $9.36 $9.01 $9.06 $9.06 461,256
2022-05-25 $9.02 $9.19 $8.79 $9.10 $9.10 718,916
2022-05-24 $9.12 $9.21 $8.66 $9.04 $9.04 675,098
2022-05-23 $9.32 $9.79 $9.15 $9.27 $9.27 581,528
2022-05-20 $9.38 $9.66 $8.94 $9.62 $9.62 857,874
2022-05-19 $8.69 $9.39 $8.69 $9.27 $9.27 960,069
2022-05-18 $8.98 $9.24 $8.51 $8.72 $8.72 955,010
2022-05-17 $8.82 $9.44 $8.82 $9.43 $9.43 855,858
2022-05-16 $8.52 $9.12 $8.44 $8.72 $8.72 630,674
2022-05-13 $7.99 $8.68 $7.96 $8.59 $8.59 856,316
2022-05-12 $7.14 $8.22 $7.13 $7.75 $7.75 1,230,853
2022-05-11 $7.69 $8.16 $7.23 $7.31 $7.31 1,424,913
2022-05-10 $8.15 $8.50 $7.29 $7.69 $7.69 1,347,336
2022-05-09 $8.05 $8.39 $7.38 $7.59 $7.59 1,481,892
2022-05-06 $8.86 $8.86 $8.26 $8.35 $8.35 997,140
2022-05-05 $9.56 $9.71 $8.77 $9.03 $9.03 816,323
2022-05-04 $9.25 $9.84 $8.89 $9.76 $9.76 758,865
2022-05-03 $9.09 $9.33 $9.00 $9.26 $9.26 535,242
2022-05-02 $8.56 $9.05 $8.55 $9.05 $9.05 1,068,028
2022-04-29 $8.90 $9.30 $8.57 $8.59 $8.59 719,718
2022-04-28 $9.10 $9.14 $8.50 $8.99 $8.99 741,363
2022-04-27 $9.07 $9.37 $8.88 $8.92 $8.92 633,748
2022-04-26 $9.60 $9.78 $9.03 $9.03 $9.03 1,109,664
2022-04-25 $9.54 $9.77 $9.42 $9.67 $9.67 598,011
2022-04-22 $9.84 $10.15 $9.61 $9.63 $9.63 834,584
2022-04-21 $10.61 $10.64 $9.86 $9.88 $9.88 858,497
2022-04-20 $10.75 $10.79 $10.40 $10.44 $10.44 625,409
2022-04-19 $10.56 $10.89 $10.39 $10.73 $10.73 581,695
2022-04-18 $11.12 $11.12 $10.47 $10.51 $10.51 933,282
2022-04-14 $11.64 $11.68 $11.08 $11.10 $11.10 547,037
2022-04-13 $11.27 $11.77 $11.27 $11.67 $11.67 711,227
2022-04-12 $11.54 $11.90 $11.12 $11.26 $11.26 577,154
2022-04-11 $11.58 $11.88 $11.28 $11.33 $11.33 654,077
2022-04-08 $11.95 $12.19 $11.70 $11.80 $11.80 578,035
2022-04-07 $12.28 $12.46 $11.75 $11.98 $11.98 585,552
2022-04-06 $12.13 $12.43 $11.82 $12.30 $12.30 933,517
2022-04-05 $12.85 $12.85 $11.99 $12.04 $12.04 818,382
2022-04-04 $12.70 $13.00 $12.55 $12.84 $12.84 766,321
2022-04-01 $12.39 $12.77 $12.33 $12.64 $12.64 737,118
2022-03-31 $12.36 $12.69 $12.28 $12.31 $12.31 699,713
2022-03-30 $12.88 $13.08 $12.21 $12.27 $12.27 748,568
2022-03-29 $12.78 $13.10 $12.73 $12.93 $12.93 1,030,437
2022-03-28 $12.52 $12.77 $12.32 $12.60 $12.60 592,068
2022-03-25 $12.85 $12.91 $12.45 $12.48 $12.48 666,616
2022-03-24 $12.55 $12.89 $12.20 $12.73 $12.73 754,466
2022-03-23 $12.70 $13.14 $12.40 $12.41 $12.41 1,057,919
2022-03-22 $12.66 $13.01 $12.56 $12.88 $12.88 765,866
2022-03-21 $12.89 $13.08 $12.42 $12.54 $12.54 1,030,963
2022-03-18 $12.41 $13.39 $12.41 $13.10 $13.10 3,160,520
2022-03-17 $11.50 $12.48 $11.47 $12.47 $12.47 936,654
2022-03-16 $10.82 $11.70 $10.76 $11.70 $11.70 1,165,505
2022-03-15 $10.12 $10.76 $10.12 $10.65 $10.65 1,202,126
2022-03-14 $10.97 $11.14 $9.99 $10.08 $10.08 1,048,080
2022-03-11 $11.26 $11.35 $10.96 $10.97 $10.97 970,143
2022-03-10 $10.90 $11.35 $10.77 $11.19 $11.19 711,456
2022-03-09 $10.70 $11.30 $10.44 $11.19 $11.19 1,124,725
2022-03-08 $10.16 $10.74 $9.89 $10.22 $10.22 914,816
2022-03-07 $10.28 $10.63 $10.12 $10.15 $10.15 722,386
2022-03-04 $10.53 $10.82 $10.27 $10.37 $10.37 665,802
2022-03-03 $10.88 $10.98 $10.42 $10.63 $10.63 749,380
2022-03-02 $10.67 $11.00 $10.61 $10.78 $10.78 692,634
2022-03-01 $10.87 $10.91 $10.33 $10.53 $10.53 1,923,522
2022-02-28 $10.68 $11.02 $10.38 $10.96 $10.96 894,806
2022-02-25 $10.67 $10.75 $10.15 $10.74 $10.74 772,725
2022-02-24 $9.37 $10.66 $9.28 $10.62 $10.62 1,639,093
2022-02-23 $10.85 $10.86 $9.73 $9.74 $9.74 1,780,400
2022-02-22 $11.04 $11.26 $10.70 $10.74 $10.74 1,031,202
2022-02-18 $11.69 $11.99 $11.31 $11.39 $11.39 723,492
2022-02-17 $12.50 $12.60 $11.53 $11.64 $11.64 942,152
2022-02-16 $12.53 $12.82 $12.31 $12.66 $12.66 625,273
2022-02-15 $12.43 $12.82 $12.34 $12.72 $12.72 798,341
2022-02-14 $12.45 $12.68 $12.06 $12.12 $12.12 929,103
2022-02-11 $12.68 $13.22 $12.27 $12.50 $12.50 963,208
2022-02-10 $11.61 $13.28 $11.41 $12.64 $12.64 2,117,681
2022-02-09 $11.24 $11.85 $11.02 $11.74 $11.74 1,362,245
2022-02-08 $10.90 $11.18 $10.58 $11.10 $11.10 955,042
2022-02-07 $10.52 $11.13 $10.52 $11.00 $11.00 1,200,657
2022-02-04 $10.18 $10.61 $9.93 $10.43 $10.43 1,756,552
2022-02-03 $10.44 $10.50 $10.07 $10.23 $10.23 1,971,971
2022-02-02 $11.69 $11.69 $10.50 $10.55 $10.55 3,231,683
2022-02-01 $12.20 $12.20 $10.06 $11.04 $11.04 7,574,126
2022-01-31 $12.13 $13.08 $12.03 $13.08 $13.08 944,294
2022-01-28 $11.55 $12.17 $11.34 $12.17 $12.17 796,065
2022-01-27 $12.51 $12.74 $11.50 $11.56 $11.56 821,357
2022-01-26 $13.23 $13.42 $12.20 $12.29 $12.29 1,162,810
2022-01-25 $12.40 $13.13 $12.05 $12.94 $12.94 1,131,031
2022-01-24 $12.02 $12.69 $11.10 $12.60 $12.60 2,238,146
2022-01-21 $12.50 $13.01 $12.29 $12.38 $12.38 1,197,351
2022-01-20 $13.87 $13.99 $12.60 $12.65 $12.65 951,313
2022-01-19 $13.50 $14.23 $13.49 $13.58 $13.58 1,297,980
2022-01-18 $14.08 $14.23 $13.17 $13.22 $13.22 1,085,214
2022-01-14 $13.63 $14.46 $13.43 $14.39 $14.39 1,147,030
2022-01-13 $14.66 $14.86 $13.54 $13.72 $13.72 1,642,454
2022-01-12 $15.43 $15.48 $14.65 $14.69 $14.69 772,211
2022-01-11 $15.53 $15.57 $14.96 $15.40 $15.40 727,035
2022-01-10 $15.07 $15.63 $14.87 $15.47 $15.47 924,431
2022-01-07 $15.62 $16.30 $15.46 $15.53 $15.53 619,801
2022-01-06 $15.55 $16.00 $14.75 $15.67 $15.67 821,874
2022-01-05 $16.27 $16.90 $15.33 $15.37 $15.37 1,346,556
2022-01-04 $17.85 $17.85 $16.03 $16.24 $16.24 1,300,434
2022-01-03 $17.44 $18.19 $17.30 $17.69 $17.69 752,508
2021-12-31 $17.40 $18.32 $17.31 $17.34 $17.34 747,783
2021-12-30 $17.53 $18.19 $17.30 $17.40 $17.40 706,913
2021-12-29 $17.73 $17.88 $17.37 $17.55 $17.55 712,309
2021-12-28 $18.93 $19.25 $17.68 $17.73 $17.73 722,291
2021-12-27 $19.58 $19.71 $19.03 $19.10 $19.10 576,635
2021-12-23 $19.17 $19.83 $18.85 $19.50 $19.50 615,475
2021-12-22 $18.62 $19.56 $18.32 $19.33 $19.33 656,058
2021-12-21 $18.31 $18.59 $17.77 $18.56 $18.56 678,234
2021-12-20 $17.78 $18.37 $17.31 $18.11 $18.11 872,206
2021-12-17 $17.80 $19.03 $17.56 $18.14 $18.14 3,163,001
2021-12-16 $19.31 $19.31 $17.77 $17.92 $17.92 785,367
2021-12-15 $18.39 $19.17 $17.16 $19.14 $19.14 1,200,661
2021-12-14 $18.10 $18.47 $17.64 $18.17 $18.17 698,295
2021-12-13 $18.75 $19.11 $18.11 $18.56 $18.56 746,707
2021-12-10 $18.80 $19.34 $18.57 $18.84 $18.84 667,066
2021-12-09 $19.85 $19.85 $18.59 $18.66 $18.66 778,540
2021-12-08 $18.85 $20.24 $18.64 $19.96 $19.96 1,188,436
2021-12-07 $18.53 $18.92 $17.89 $18.66 $18.66 983,534
2021-12-06 $16.99 $18.02 $16.25 $17.99 $17.99 964,813
2021-12-03 $18.08 $18.17 $16.70 $17.03 $17.03 928,847
2021-12-02 $17.86 $18.14 $17.17 $18.04 $18.04 970,501
2021-12-01 $19.81 $19.81 $17.91 $17.91 $17.91 1,017,934
2021-11-30 $20.19 $20.63 $18.35 $19.40 $19.40 2,208,379
2021-11-29 $19.99 $21.30 $19.95 $20.44 $20.44 1,128,495
2021-11-26 $18.20 $19.95 $18.10 $19.45 $19.45 794,878
2021-11-24 $19.89 $19.89 $17.80 $18.99 $18.99 1,391,200
2021-11-23 $19.31 $20.01 $17.37 $17.97 $17.97 1,497,810
2021-11-22 $20.36 $21.30 $19.35 $19.39 $19.39 921,829
2021-11-19 $20.00 $21.25 $19.90 $20.24 $20.24 513,937
2021-11-18 $21.02 $21.38 $19.83 $20.12 $20.12 892,365
2021-11-17 $21.70 $22.12 $20.86 $20.94 $20.94 645,520
2021-11-16 $21.20 $21.94 $20.75 $21.75 $21.75 504,466
2021-11-15 $22.50 $22.55 $21.22 $21.50 $21.50 461,939
2021-11-12 $22.49 $22.96 $21.94 $22.39 $22.39 458,044
2021-11-11 $21.68 $22.52 $21.63 $22.48 $22.48 488,565
2021-11-10 $21.65 $22.38 $21.02 $21.34 $21.34 916,410
2021-11-09 $23.35 $23.46 $22.10 $22.25 $22.25 730,896
2021-11-08 $23.05 $23.73 $23.00 $23.31 $23.31 815,636
2021-11-05 $22.60 $23.07 $22.32 $23.00 $23.00 1,069,751
2021-11-04 $22.10 $23.26 $21.80 $22.64 $22.64 1,134,402
2021-11-03 $21.30 $22.16 $20.90 $22.08 $22.08 945,490
2021-11-02 $20.26 $21.43 $19.74 $21.38 $21.38 1,122,081
2021-11-01 $18.90 $20.29 $18.76 $20.24 $20.24 914,009
2021-10-29 $18.18 $18.93 $17.91 $18.74 $18.74 742,879
2021-10-28 $17.45 $18.18 $17.23 $18.11 $18.11 652,523
2021-10-27 $17.85 $18.06 $17.35 $17.38 $17.38 480,330
2021-10-26 $17.83 $18.25 $17.50 $17.90 $17.90 537,041
2021-10-25 $17.78 $18.19 $17.65 $17.86 $17.86 443,215
2021-10-22 $17.84 $17.88 $17.28 $17.84 $17.84 572,582
2021-10-21 $17.91 $18.28 $17.85 $17.98 $17.98 652,639
2021-10-20 $18.00 $18.44 $17.80 $17.88 $17.88 515,736
2021-10-19 $17.94 $18.33 $17.82 $18.00 $18.00 690,772
2021-10-18 $17.35 $17.87 $17.18 $17.76 $17.76 576,451
2021-10-15 $18.12 $18.12 $17.50 $17.52 $17.52 486,318
2021-10-14 $17.86 $18.21 $17.73 $17.84 $17.84 406,803
2021-10-13 $17.27 $17.90 $17.25 $17.67 $17.67 444,919
2021-10-12 $16.91 $17.35 $16.70 $17.24 $17.24 504,595
2021-10-11 $17.27 $17.28 $16.76 $16.88 $16.88 654,868
2021-10-08 $17.44 $17.76 $17.15 $17.22 $17.22 412,899
2021-10-07 $17.27 $17.72 $16.69 $17.42 $17.42 613,564
2021-10-06 $17.42 $17.76 $16.82 $16.93 $16.93 661,516
2021-10-05 $17.33 $17.92 $17.24 $17.63 $17.63 542,105
2021-10-04 $17.72 $17.78 $17.06 $17.30 $17.30 557,027
2021-10-01 $18.36 $18.36 $17.22 $17.95 $17.95 886,449
2021-09-30 $17.82 $18.26 $17.42 $17.95 $17.95 1,508,994
2021-09-29 $18.45 $18.67 $17.67 $17.82 $17.82 717,809
2021-09-28 $18.66 $18.82 $18.33 $18.41 $18.41 726,209
2021-09-27 $18.62 $19.81 $18.51 $19.23 $19.23 803,677
2021-09-24 $19.16 $19.36 $18.48 $18.74 $18.74 1,167,079
2021-09-23 $18.09 $19.38 $17.79 $19.29 $19.29 1,027,020
2021-09-22 $17.44 $17.85 $16.98 $17.64 $17.64 631,877
2021-09-21 $17.00 $17.85 $16.87 $17.40 $17.40 807,350
2021-09-20 $17.00 $17.42 $16.55 $16.87 $16.87 922,251
2021-09-17 $17.07 $17.80 $16.80 $17.63 $17.63 1,642,122
2021-09-16 $17.09 $17.27 $16.66 $16.97 $16.97 752,398
2021-09-15 $16.84 $17.36 $16.71 $17.07 $17.07 1,053,242
2021-09-14 $18.15 $18.31 $16.77 $16.82 $16.82 1,332,821
2021-09-13 $18.75 $18.76 $18.05 $18.13 $18.13 768,830
2021-09-10 $19.00 $19.32 $18.67 $18.70 $18.70 590,966
2021-09-09 $18.60 $19.62 $18.46 $18.91 $18.91 768,334
2021-09-08 $19.11 $19.15 $18.30 $18.63 $18.63 690,448
2021-09-07 $19.47 $20.29 $19.02 $19.14 $19.14 845,888
2021-09-03 $19.87 $20.07 $19.11 $19.48 $19.48 750,764
2021-09-02 $20.25 $20.65 $19.66 $19.97 $19.97 684,246
2021-09-01 $19.31 $20.34 $18.96 $20.22 $20.22 1,012,105
2021-08-31 $18.65 $20.19 $18.56 $19.49 $19.49 1,836,888
2021-08-30 $18.83 $19.19 $18.31 $18.54 $18.54 728,260
2021-08-27 $18.50 $19.32 $18.11 $19.03 $19.03 945,345
2021-08-26 $19.34 $19.78 $18.53 $18.55 $18.55 772,093
2021-08-25 $18.78 $19.79 $18.65 $19.04 $19.04 900,410
2021-08-24 $20.15 $20.27 $18.96 $19.40 $19.40 1,226,895
2021-08-23 $18.68 $19.77 $18.53 $19.72 $19.72 899,541
2021-08-20 $18.22 $18.77 $18.03 $18.36 $18.36 840,510
2021-08-19 $18.51 $18.96 $18.25 $18.29 $18.29 804,000
2021-08-18 $19.18 $19.59 $18.64 $18.81 $18.81 682,684
2021-08-17 $18.88 $19.48 $18.53 $19.33 $19.33 796,876
2021-08-16 $19.31 $19.46 $18.42 $19.00 $19.00 995,877
2021-08-13 $19.12 $20.97 $18.59 $19.55 $19.55 1,800,251
2021-08-12 $18.03 $19.68 $17.68 $19.27 $19.27 1,171,464
2021-08-11 $18.34 $18.50 $17.57 $18.00 $18.00 981,196
2021-08-10 $19.42 $19.42 $17.74 $18.16 $18.16 1,194,478
2021-08-09 $19.02 $19.40 $18.62 $19.05 $19.05 733,944
2021-08-06 $19.63 $19.81 $18.32 $19.32 $19.32 1,049,732
2021-08-05 $17.98 $19.45 $17.67 $19.36 $19.36 1,885,785
2021-08-04 $17.76 $18.28 $17.37 $17.49 $17.49 985,532
2021-08-03 $18.10 $18.47 $17.56 $17.95 $17.95 876,925
2021-08-02 $18.14 $18.75 $17.71 $18.11 $18.11 1,364,698
2021-07-30 $17.84 $19.01 $17.51 $17.95 $17.95 2,451,961
2021-07-29 $21.93 $21.99 $18.19 $18.29 $18.29 5,012,955
2021-07-28 $20.91 $21.83 $20.70 $21.36 $21.36 1,375,495
2021-07-27 $21.04 $21.30 $19.83 $20.76 $20.76 958,255
2021-07-26 $20.69 $22.10 $20.31 $21.04 $21.04 1,114,304
2021-07-23 $22.95 $22.98 $20.45 $20.98 $20.98 1,895,457
2021-07-22 $22.75 $23.19 $22.00 $22.32 $22.32 1,479,877
2021-07-21 $20.93 $23.10 $20.55 $22.67 $22.67 2,959,248
2021-07-20 $21.52 $21.70 $20.27 $20.96 $20.96 2,315,731
2021-07-19 $20.51 $21.75 $20.28 $21.55 $21.55 1,524,129
2021-07-16 $22.48 $22.85 $21.60 $21.68 $21.68 1,530,667
2021-07-15 $23.27 $23.40 $21.54 $22.16 $22.16 2,726,074
2021-07-14 $25.35 $25.52 $23.32 $23.46 $23.46 2,166,159
2021-07-13 $24.46 $26.86 $23.90 $25.40 $25.40 2,406,535
2021-07-12 $25.22 $25.94 $24.46 $24.60 $24.60 1,814,518
2021-07-09 $26.22 $28.26 $24.77 $25.07 $25.07 5,051,815
2021-07-08 $23.56 $25.85 $23.50 $25.75 $25.75 1,936,958
2021-07-07 $25.50 $26.15 $24.10 $24.54 $24.54 1,791,656
2021-07-06 $24.70 $25.79 $24.05 $25.35 $25.35 2,236,442
2021-07-02 $24.37 $25.16 $23.37 $24.58 $24.58 2,306,433
2021-07-01 $23.00 $24.60 $22.80 $24.57 $24.57 2,488,949
2021-06-30 $24.36 $24.75 $22.72 $22.86 $22.86 3,556,683
2021-06-29 $28.69 $28.74 $23.44 $23.63 $23.63 6,864,551
2021-06-28 $29.70 $31.50 $27.13 $28.86 $28.86 13,683,859
2021-06-25 $25.21 $25.30 $24.02 $24.75 $24.75 2,111,797
2021-06-24 $24.86 $26.49 $24.68 $24.94 $24.94 3,349,680
2021-06-23 $24.12 $24.62 $23.10 $24.23 $24.23 2,522,933
2021-06-22 $23.83 $25.58 $22.80 $23.83 $23.83 4,565,786
2021-06-21 $24.06 $27.85 $24.06 $25.17 $25.17 15,893,298
2021-06-18 $20.74 $22.21 $20.67 $22.14 $22.14 4,430,832
2021-06-17 $20.38 $22.43 $20.30 $21.23 $21.23 4,875,103
2021-06-16 $18.14 $21.50 $18.14 $21.06 $21.06 7,581,046
2021-06-15 $19.91 $20.32 $16.95 $17.34 $17.34 6,104,217
2021-06-14 $16.70 $22.24 $16.70 $20.99 $20.99 17,029,822
2021-06-11 $15.59 $15.70 $15.11 $15.50 $15.50 1,125,137
2021-06-10 $15.43 $15.56 $15.18 $15.41 $15.41 1,014,913
2021-06-09 $15.26 $15.59 $15.05 $15.25 $15.25 991,839
2021-06-08 $15.30 $15.36 $14.14 $15.23 $15.23 1,425,541
2021-06-07 $13.80 $15.99 $13.58 $14.64 $14.64 3,887,183
2021-06-04 $13.80 $13.85 $13.10 $13.57 $13.57 882,802
2021-06-03 $12.93 $13.63 $12.70 $13.54 $13.54 1,051,389
2021-06-02 $12.61 $13.02 $12.37 $13.01 $13.01 1,031,177
2021-06-01 $12.68 $12.89 $12.42 $12.49 $12.49 620,500
2021-05-28 $12.44 $12.93 $12.21 $12.45 $12.45 899,474
2021-05-27 $12.13 $12.60 $11.98 $12.39 $12.39 1,808,167
2021-05-26 $11.10 $12.12 $11.10 $12.11 $12.11 906,408
2021-05-25 $11.34 $11.65 $11.06 $11.10 $11.10 610,269
2021-05-24 $11.87 $12.11 $11.19 $11.42 $11.42 1,071,585
2021-05-21 $11.50 $12.10 $11.20 $11.68 $11.68 1,363,156
2021-05-20 $11.65 $11.86 $11.07 $11.34 $11.34 614,183
2021-05-19 $11.29 $12.00 $11.20 $11.51 $11.51 915,795
2021-05-18 $11.44 $11.90 $11.31 $11.42 $11.42 766,482
2021-05-17 $11.12 $11.48 $10.81 $11.28 $11.28 550,815
2021-05-14 $10.40 $11.28 $10.19 $11.08 $11.08 980,486
2021-05-13 $10.34 $11.00 $10.01 $10.16 $10.16 1,055,471
2021-05-12 $11.15 $11.15 $10.32 $10.33 $10.33 743,726
2021-05-11 $10.44 $11.32 $10.33 $11.14 $11.14 693,000
2021-05-10 $11.15 $11.31 $10.86 $10.87 $10.87 661,896
2021-05-07 $11.53 $11.76 $11.21 $11.31 $11.31 466,847
2021-05-06 $11.50 $11.72 $11.18 $11.57 $11.57 580,073
2021-05-05 $11.80 $12.16 $11.50 $11.51 $11.51 459,102
2021-05-04 $11.81 $11.97 $11.35 $11.78 $11.78 635,841
2021-05-03 $11.97 $12.26 $11.88 $12.05 $12.05 605,785
2021-04-30 $12.00 $12.43 $11.90 $12.08 $12.08 709,703
2021-04-29 $12.55 $12.65 $12.13 $12.25 $12.25 429,920
2021-04-28 $12.40 $12.65 $12.15 $12.52 $12.52 440,694
2021-04-27 $12.36 $12.49 $11.95 $12.34 $12.34 550,899
2021-04-26 $12.08 $12.45 $11.80 $12.35 $12.35 709,268
2021-04-23 $11.94 $12.20 $11.68 $11.95 $11.95 462,620
2021-04-22 $12.08 $12.25 $11.52 $11.77 $11.77 691,150
2021-04-21 $11.07 $12.04 $10.92 $12.00 $12.00 814,879
2021-04-20 $11.52 $11.83 $11.14 $11.36 $11.36 734,196
2021-04-19 $11.60 $12.13 $11.25 $11.61 $11.61 916,841
2021-04-16 $12.07 $12.16 $11.50 $11.80 $11.80 1,174,105
2021-04-15 $12.95 $12.98 $12.06 $12.12 $12.12 1,406,497
2021-04-14 $13.29 $13.64 $12.65 $12.87 $12.87 1,239,667
2021-04-13 $13.50 $13.98 $13.06 $13.43 $13.43 1,089,451
2021-04-12 $14.58 $14.75 $13.18 $13.29 $13.29 1,470,180
2021-04-09 $15.10 $15.12 $14.42 $14.59 $14.59 703,940
2021-04-08 $15.48 $15.60 $14.77 $15.09 $15.09 846,391
2021-04-07 $15.01 $15.74 $14.86 $15.33 $15.33 834,364
2021-04-06 $15.76 $15.99 $15.03 $15.09 $15.09 704,675
2021-04-05 $15.55 $15.83 $15.33 $15.70 $15.70 1,124,133
2021-04-01 $15.43 $15.49 $14.89 $15.38 $15.38 1,365,412
2021-03-31 $14.30 $15.41 $14.20 $14.95 $14.95 3,760,024
2021-03-30 $13.66 $14.42 $13.57 $14.03 $14.03 815,735
2021-03-29 $14.93 $15.17 $13.65 $13.74 $13.74 1,341,442
2021-03-26 $14.75 $15.27 $14.30 $14.96 $14.96 1,406,735
2021-03-25 $12.99 $14.92 $12.80 $14.86 $14.86 1,531,350
2021-03-24 $14.51 $14.69 $13.25 $13.33 $13.33 1,200,723
2021-03-23 $15.15 $15.52 $14.14 $14.21 $14.21 1,292,143
2021-03-22 $14.91 $16.16 $14.91 $15.48 $15.48 1,298,757
2021-03-19 $15.12 $15.21 $14.41 $14.89 $14.89 4,648,983
2021-03-18 $15.33 $15.93 $14.62 $14.84 $14.84 1,277,880
2021-03-17 $15.60 $15.90 $14.69 $15.75 $15.75 1,922,293
2021-03-16 $15.45 $16.39 $15.05 $16.13 $16.13 3,773,219
2021-03-15 $14.16 $15.17 $14.05 $14.82 $14.82 1,744,805
2021-03-12 $13.30 $14.48 $13.20 $14.03 $14.03 1,383,913
2021-03-11 $12.74 $13.52 $12.50 $13.48 $13.48 1,882,348
2021-03-10 $12.35 $12.82 $12.25 $12.49 $12.49 1,149,288
2021-03-09 $12.01 $12.56 $11.92 $12.24 $12.24 1,270,195
2021-03-08 $11.80 $12.13 $11.40 $11.73 $11.73 1,102,895
2021-03-05 $12.85 $12.99 $10.95 $11.87 $11.87 2,648,590
2021-03-04 $13.57 $14.23 $12.15 $12.83 $12.83 3,800,674
2021-03-03 $13.91 $14.59 $13.14 $13.43 $13.43 1,772,980
2021-03-02 $13.02 $15.47 $12.89 $13.92 $13.92 5,160,857
2021-03-01 $13.06 $13.32 $12.52 $12.94 $12.94 1,427,963
2021-02-26 $13.17 $13.61 $12.57 $13.02 $13.02 1,150,873
2021-02-25 $12.40 $13.74 $12.26 $13.06 $13.06 2,119,135
2021-02-24 $13.18 $13.19 $12.30 $12.36 $12.36 1,531,640
2021-02-23 $12.27 $12.48 $11.40 $12.07 $12.07 2,340,425
2021-02-22 $12.79 $13.48 $12.58 $12.89 $12.89 1,619,292
2021-02-19 $12.75 $12.94 $12.37 $12.54 $12.54 1,169,902
2021-02-18 $12.62 $12.87 $12.05 $12.62 $12.62 1,647,731
2021-02-17 $12.70 $13.57 $12.44 $12.73 $12.73 1,616,544
2021-02-16 $13.48 $13.67 $12.76 $13.22 $13.22 2,119,049
2021-02-12 $12.36 $13.90 $11.80 $13.21 $13.21 2,290,881
2021-02-11 $12.91 $13.62 $12.20 $12.71 $12.71 3,185,571
2021-02-10 $15.07 $16.04 $13.40 $13.67 $13.67 4,133,760
2021-02-09 $13.50 $15.04 $13.13 $14.99 $14.99 4,031,661
2021-02-08 $13.06 $14.44 $13.06 $14.10 $14.10 7,995,253
2021-02-05 $13.35 $13.76 $11.30 $12.39 $12.39 15,681,923
2021-02-04 $19.94 $28.70 $13.80 $14.91 $14.91 116,590,760
2021-02-03 $8.06 $10.98 $7.97 $10.38 $10.38 18,086,228
2021-02-02 $6.64 $8.00 $6.54 $7.53 $7.53 3,076,088
2021-02-01 $6.37 $6.57 $6.25 $6.53 $6.53 873,360
2021-01-29 $6.38 $6.69 $6.12 $6.28 $6.28 959,102
2021-01-28 $6.12 $6.49 $6.12 $6.34 $6.34 907,910
2021-01-27 $6.00 $6.42 $5.85 $6.03 $6.03 1,074,879
2021-01-26 $6.32 $6.36 $6.05 $6.09 $6.09 460,338
2021-01-25 $6.15 $6.34 $5.99 $6.28 $6.28 752,801
2021-01-22 $5.70 $6.14 $5.68 $6.11 $6.11 1,079,523
2021-01-21 $5.84 $5.90 $5.56 $5.75 $5.75 547,549
2021-01-20 $6.04 $6.06 $5.66 $5.82 $5.82 734,178
2021-01-19 $5.98 $6.08 $5.79 $5.98 $5.98 818,184
2021-01-15 $6.04 $6.24 $5.72 $5.82 $5.82 805,175
2021-01-14 $5.64 $6.09 $5.64 $5.92 $5.92 861,871
2021-01-13 $5.50 $5.77 $5.45 $5.63 $5.63 641,236
2021-01-12 $5.55 $5.65 $5.42 $5.53 $5.53 468,094
2021-01-11 $5.70 $5.71 $5.50 $5.60 $5.60 677,363
2021-01-08 $5.57 $5.78 $5.54 $5.64 $5.64 517,047
2021-01-07 $5.49 $5.62 $5.40 $5.58 $5.58 508,121
2021-01-06 $5.17 $5.57 $5.17 $5.46 $5.46 989,697
2021-01-05 $5.28 $5.35 $5.12 $5.17 $5.17 663,069
2021-01-04 $5.45 $5.52 $5.12 $5.29 $5.29 826,672
2020-12-31 $5.43 $5.68 $5.31 $5.40 $5.40 965,854
2020-12-30 $5.60 $5.70 $5.37 $5.49 $5.49 872,881
2020-12-29 $5.55 $5.74 $5.26 $5.51 $5.51 1,334,566
2020-12-28 $5.94 $6.05 $5.48 $5.63 $5.63 1,728,870
2020-12-24 $6.02 $6.02 $5.62 $5.75 $5.75 575,568
2020-12-23 $6.12 $6.19 $5.74 $5.85 $5.85 1,124,782
2020-12-22 $6.50 $6.62 $5.98 $6.04 $6.04 1,374,715
2020-12-21 $6.05 $6.61 $5.92 $6.49 $6.49 1,354,040
2020-12-18 $6.44 $6.50 $6.05 $6.05 $6.05 1,538,150
2020-12-17 $5.77 $6.50 $5.73 $6.39 $6.39 1,885,716
2020-12-16 $5.95 $5.95 $5.39 $5.80 $5.80 2,405,973
2020-12-15 $6.25 $6.38 $5.68 $5.99 $5.99 11,217,889
2020-12-14 $5.05 $5.39 $5.05 $5.19 $5.19 763,749
2020-12-11 $5.02 $5.12 $4.87 $5.00 $5.00 638,135
2020-12-10 $4.66 $5.09 $4.64 $5.01 $5.01 1,015,752
2020-12-09 $4.84 $4.90 $4.52 $4.65 $4.65 766,770
2020-12-08 $4.77 $4.90 $4.75 $4.80 $4.80 527,989
2020-12-07 $4.90 $4.97 $4.68 $4.82 $4.82 673,238
2020-12-04 $4.90 $4.99 $4.53 $4.87 $4.87 1,457,550
2020-12-03 $5.39 $5.48 $4.91 $4.96 $4.96 1,178,211
2020-12-02 $5.22 $5.48 $5.15 $5.44 $5.44 671,717
2020-12-01 $5.33 $5.54 $5.22 $5.24 $5.24 829,029
2020-11-30 $5.43 $5.50 $5.19 $5.33 $5.33 783,210
2020-11-27 $5.19 $5.40 $5.18 $5.37 $5.37 552,060
2020-11-25 $4.95 $5.27 $4.92 $5.20 $5.20 548,749
2020-11-24 $5.15 $5.15 $4.90 $4.95 $4.95 934,973
2020-11-23 $5.15 $5.23 $5.05 $5.15 $5.15 555,486
2020-11-20 $5.03 $5.20 $4.96 $5.17 $5.17 577,014
2020-11-19 $5.17 $5.18 $4.91 $5.06 $5.06 1,362,054
2020-11-18 $5.23 $5.36 $5.13 $5.17 $5.17 563,284
2020-11-17 $5.18 $5.37 $5.13 $5.22 $5.22 631,057
2020-11-16 $5.38 $5.41 $4.98 $5.20 $5.20 1,373,130
2020-11-13 $5.37 $5.43 $5.21 $5.38 $5.38 646,278
2020-11-12 $5.24 $5.45 $5.10 $5.36 $5.36 741,583
2020-11-11 $5.43 $5.46 $5.21 $5.25 $5.25 1,068,479
2020-11-10 $5.12 $5.42 $4.80 $5.42 $5.42 2,007,984
2020-11-09 $5.66 $5.74 $4.89 $4.91 $4.91 2,811,997
2020-11-06 $7.56 $7.69 $4.86 $4.91 $4.91 7,750,115
2020-11-05 $6.45 $7.66 $6.37 $7.58 $7.58 2,819,820
2020-11-04 $6.09 $6.65 $6.05 $6.34 $6.34 1,752,662
2020-11-03 $5.74 $6.10 $5.62 $6.07 $6.07 1,079,270
2020-11-02 $5.97 $5.99 $5.59 $5.71 $5.71 829,583
2020-10-30 $5.97 $6.03 $5.71 $5.90 $5.90 915,231
2020-10-29 $5.65 $6.01 $5.49 $5.98 $5.98 945,689
2020-10-28 $5.50 $5.80 $5.42 $5.60 $5.60 712,605
2020-10-27 $5.57 $5.71 $5.36 $5.67 $5.67 870,967
2020-10-26 $5.70 $6.06 $5.41 $5.60 $5.60 1,948,398
2020-10-23 $5.37 $5.80 $5.30 $5.73 $5.73 2,102,894
2020-10-22 $5.15 $5.32 $5.04 $5.26 $5.26 659,144
2020-10-21 $5.43 $5.44 $5.01 $5.15 $5.15 1,087,316
2020-10-20 $5.30 $5.41 $5.11 $5.19 $5.19 1,428,132
2020-10-19 $4.93 $5.55 $4.90 $5.28 $5.28 2,965,583
2020-10-16 $4.79 $5.09 $4.71 $4.84 $4.84 1,535,039
2020-10-15 $5.22 $5.59 $4.49 $4.75 $4.75 11,971,606
2020-10-14 $4.45 $4.48 $4.30 $4.34 $4.34 315,929
2020-10-13 $4.40 $4.53 $4.33 $4.46 $4.46 283,235
2020-10-12 $4.27 $4.44 $4.25 $4.42 $4.42 436,392
2020-10-09 $4.34 $4.44 $4.27 $4.30 $4.30 395,718
2020-10-08 $4.47 $4.47 $4.33 $4.33 $4.33 394,398
2020-10-07 $4.40 $4.58 $4.33 $4.42 $4.42 579,232
2020-10-06 $4.49 $4.68 $4.23 $4.32 $4.32 740,481
2020-10-05 $4.07 $4.39 $4.07 $4.37 $4.37 572,298
2020-10-02 $4.10 $4.17 $3.95 $4.01 $4.01 874,265
2020-10-01 $4.55 $4.56 $4.22 $4.23 $4.23 738,328
2020-09-30 $4.49 $4.82 $4.42 $4.55 $4.55 1,241,258
2020-09-29 $4.72 $4.73 $4.32 $4.68 $4.68 1,190,064
2020-09-28 $4.09 $4.72 $3.98 $4.66 $4.66 1,748,284
2020-09-25 $3.82 $4.02 $3.82 $3.87 $3.87 782,247
2020-09-24 $3.87 $3.99 $3.75 $3.87 $3.87 454,558
2020-09-23 $4.05 $4.07 $3.88 $3.90 $3.90 582,137
2020-09-22 $4.07 $4.12 $3.97 $4.06 $4.06 611,050
2020-09-21 $4.23 $4.28 $4.06 $4.09 $4.09 571,931
2020-09-18 $4.19 $4.52 $4.18 $4.25 $4.25 1,407,536
2020-09-17 $4.09 $4.27 $4.02 $4.19 $4.19 493,522
2020-09-16 $4.06 $4.14 $4.00 $4.06 $4.06 370,958
2020-09-15 $4.09 $4.18 $3.99 $4.02 $4.02 449,835
2020-09-14 $3.98 $4.12 $3.95 $4.06 $4.06 605,417
2020-09-11 $3.90 $4.06 $3.89 $3.91 $3.91 432,410
2020-09-10 $4.14 $4.16 $3.85 $3.88 $3.88 456,447
2020-09-09 $3.86 $4.11 $3.85 $4.08 $4.08 588,517
2020-09-08 $3.96 $4.00 $3.65 $3.80 $3.80 708,101
2020-09-04 $4.04 $4.04 $3.72 $3.81 $3.81 743,338
2020-09-03 $4.16 $4.18 $3.98 $3.99 $3.99 376,489
2020-09-02 $4.12 $4.19 $3.95 $4.19 $4.19 526,275
2020-09-01 $4.26 $4.28 $4.10 $4.11 $4.11 256,761
2020-08-31 $4.22 $4.27 $4.12 $4.24 $4.24 372,670
2020-08-28 $4.16 $4.26 $4.13 $4.18 $4.18 399,090
2020-08-27 $4.19 $4.24 $4.05 $4.20 $4.20 408,587
2020-08-26 $3.99 $4.19 $3.99 $4.16 $4.16 449,662
2020-08-25 $4.12 $4.17 $3.96 $3.98 $3.98 536,371
2020-08-24 $4.40 $4.40 $4.09 $4.13 $4.13 741,012
2020-08-21 $4.34 $4.40 $4.24 $4.39 $4.39 481,556
2020-08-20 $4.47 $4.47 $4.27 $4.37 $4.37 370,065
2020-08-19 $4.40 $4.50 $4.33 $4.41 $4.41 573,038
2020-08-18 $4.43 $4.45 $4.21 $4.30 $4.30 410,586
2020-08-17 $4.25 $4.54 $4.12 $4.43 $4.43 514,857
2020-08-14 $4.19 $4.24 $4.08 $4.19 $4.19 307,159
2020-08-13 $4.05 $4.20 $4.05 $4.15 $4.15 384,694
2020-08-12 $3.95 $4.10 $3.94 $4.00 $4.00 525,100
2020-08-11 $4.06 $4.07 $3.85 $3.93 $3.93 692,458
2020-08-10 $4.15 $4.19 $3.88 $3.95 $3.95 954,320
2020-08-07 $4.19 $4.31 $3.87 $4.20 $4.20 1,067,118
2020-08-06 $5.00 $5.05 $3.72 $4.24 $4.24 3,013,781
2020-08-05 $4.93 $4.97 $4.50 $4.55 $4.55 1,120,307
2020-08-04 $4.39 $4.88 $4.36 $4.80 $4.80 811,160
2020-08-03 $4.26 $4.44 $4.21 $4.42 $4.42 555,197
2020-07-31 $4.45 $4.48 $4.18 $4.22 $4.22 662,374
2020-07-30 $4.41 $4.53 $4.41 $4.47 $4.47 387,679
2020-07-29 $4.46 $4.52 $4.40 $4.48 $4.48 453,079
2020-07-28 $4.48 $4.58 $4.42 $4.43 $4.43 250,202
2020-07-27 $4.42 $4.59 $4.38 $4.50 $4.50 419,423
2020-07-24 $4.47 $4.52 $4.32 $4.42 $4.42 341,849
2020-07-23 $4.40 $4.63 $4.40 $4.47 $4.47 451,646
2020-07-22 $4.60 $4.68 $4.41 $4.43 $4.43 391,165
2020-07-21 $4.50 $4.67 $4.39 $4.54 $4.54 584,895
2020-07-20 $4.38 $4.60 $4.36 $4.45 $4.45 476,644
2020-07-17 $4.48 $4.56 $4.33 $4.43 $4.43 627,900
2020-07-16 $4.48 $4.53 $4.36 $4.52 $4.52 338,100
2020-07-15 $4.69 $4.69 $4.43 $4.52 $4.52 492,800
2020-07-14 $4.25 $4.54 $4.25 $4.54 $4.54 486,200
2020-07-13 $4.74 $4.77 $4.30 $4.32 $4.32 932,500
2020-07-10 $4.88 $4.88 $4.68 $4.71 $4.71 535,400
2020-07-09 $4.76 $4.95 $4.71 $4.78 $4.78 620,200
2020-07-08 $4.67 $4.93 $4.60 $4.74 $4.74 653,500
2020-07-07 $4.64 $4.72 $4.55 $4.65 $4.65 460,500
2020-07-06 $4.98 $4.98 $4.43 $4.65 $4.65 1,119,500
2020-07-02 $5.06 $5.06 $4.88 $4.95 $4.95 480,800
2020-07-01 $5.00 $5.18 $4.85 $5.00 $5.00 675,300
2020-06-30 $5.04 $5.09 $4.84 $4.92 $4.92 867,700
2020-06-29 $5.18 $5.32 $5.00 $5.07 $5.07 735,500
2020-06-26 $5.12 $5.41 $4.91 $5.09 $5.09 1,827,794
2020-06-25 $5.01 $5.45 $4.98 $5.20 $5.20 896,536
2020-06-24 $4.99 $5.21 $4.82 $5.08 $5.08 909,151
2020-06-23 $5.27 $5.66 $5.00 $5.06 $5.06 1,515,283
2020-06-22 $5.14 $5.33 $4.93 $5.18 $5.18 1,286,088
2020-06-19 $5.08 $5.43 $4.78 $4.80 $4.80 1,807,701
2020-06-18 $4.25 $5.30 $4.20 $5.19 $5.19 2,829,384
2020-06-17 $4.20 $4.49 $4.16 $4.30 $4.30 1,141,447
2020-06-16 $4.21 $4.30 $4.09 $4.15 $4.15 843,521
2020-06-15 $3.74 $4.09 $3.61 $4.08 $4.08 743,195
2020-06-12 $3.72 $3.88 $3.64 $3.77 $3.77 592,766
2020-06-11 $3.90 $3.93 $3.60 $3.62 $3.62 982,277
2020-06-10 $4.11 $4.14 $3.95 $4.06 $4.06 612,199
2020-06-09 $3.98 $4.19 $3.92 $4.07 $4.07 690,159
2020-06-08 $3.99 $4.10 $3.84 $4.06 $4.06 594,846
2020-06-05 $4.05 $4.17 $3.85 $3.90 $3.90 566,502
2020-06-04 $4.00 $4.15 $3.84 $3.91 $3.91 730,056
2020-06-03 $4.00 $4.00 $3.80 $3.82 $3.82 529,294
2020-06-02 $4.04 $4.04 $3.86 $3.97 $3.97 455,069
2020-06-01 $4.12 $4.21 $4.02 $4.02 $4.02 505,889
2020-05-29 $3.99 $4.14 $3.95 $4.11 $4.11 405,842
2020-05-28 $4.27 $4.27 $3.97 $4.00 $4.00 614,365
2020-05-27 $4.14 $4.24 $3.96 $4.21 $4.21 559,054
2020-05-26 $4.33 $4.36 $4.07 $4.09 $4.09 609,935
2020-05-22 $4.24 $4.39 $4.11 $4.24 $4.24 668,545
2020-05-21 $4.08 $4.25 $3.93 $4.22 $4.22 766,993
2020-05-20 $3.95 $4.08 $3.84 $4.08 $4.08 732,656
2020-05-19 $3.72 $3.94 $3.66 $3.82 $3.82 556,325
2020-05-18 $3.65 $3.87 $3.60 $3.73 $3.73 680,503
2020-05-15 $3.50 $3.63 $3.42 $3.50 $3.50 544,521
2020-05-14 $3.68 $3.68 $3.46 $3.49 $3.49 796,312
2020-05-13 $3.96 $4.11 $3.66 $3.78 $3.78 1,000,749
2020-05-12 $3.78 $4.24 $3.67 $3.96 $3.96 1,002,569
2020-05-11 $3.50 $3.92 $3.50 $3.74 $3.74 808,112
2020-05-08 $3.36 $3.53 $3.25 $3.48 $3.48 454,449
2020-05-07 $3.45 $3.45 $3.26 $3.34 $3.34 462,861
2020-05-06 $3.29 $3.39 $3.25 $3.33 $3.33 293,644
2020-05-05 $3.36 $3.46 $3.29 $3.31 $3.31 375,925
2020-05-04 $3.27 $3.39 $3.15 $3.28 $3.28 280,827
2020-05-01 $3.38 $3.43 $3.05 $3.33 $3.33 833,654
2020-04-30 $3.56 $3.64 $3.41 $3.46 $3.46 524,087
2020-04-29 $3.37 $3.63 $3.32 $3.57 $3.57 757,380
2020-04-28 $3.44 $3.45 $3.28 $3.33 $3.33 454,434
2020-04-27 $3.37 $3.45 $3.27 $3.41 $3.41 568,224
2020-04-24 $3.36 $3.40 $3.27 $3.37 $3.37 451,466
2020-04-23 $3.49 $3.49 $3.21 $3.31 $3.31 1,014,403
2020-04-22 $3.27 $3.31 $3.16 $3.17 $3.17 304,682
2020-04-21 $3.06 $3.22 $3.01 $3.19 $3.19 571,159
2020-04-20 $3.23 $3.30 $3.07 $3.13 $3.13 451,421
2020-04-17 $3.21 $3.25 $3.12 $3.23 $3.23 361,888
2020-04-16 $3.14 $3.21 $3.01 $3.14 $3.14 421,830
2020-04-15 $3.19 $3.27 $3.08 $3.17 $3.17 398,977
2020-04-14 $3.12 $3.35 $3.07 $3.29 $3.29 754,321
2020-04-13 $3.04 $3.09 $2.96 $3.06 $3.06 403,154
2020-04-09 $3.02 $3.12 $2.90 $3.08 $3.08 636,435
2020-04-08 $2.91 $3.01 $2.81 $2.93 $2.93 413,837
2020-04-07 $3.05 $3.09 $2.74 $2.85 $2.85 619,997
2020-04-06 $2.74 $2.97 $2.68 $2.95 $2.95 888,198
2020-04-03 $2.64 $2.68 $2.53 $2.62 $2.62 566,743
2020-04-02 $2.79 $2.83 $2.58 $2.63 $2.63 917,981
2020-04-01 $3.04 $3.11 $2.81 $2.82 $2.82 1,093,877
2020-03-31 $3.02 $3.46 $2.92 $3.15 $3.15 2,086,093
2020-03-30 $2.90 $3.02 $2.68 $3.01 $3.01 1,140,805
2020-03-27 $2.90 $3.01 $2.76 $2.92 $2.92 647,599
2020-03-26 $2.88 $3.07 $2.82 $2.98 $2.98 1,058,452
2020-03-25 $2.98 $3.16 $2.77 $2.89 $2.89 656,345
2020-03-24 $3.02 $3.08 $2.65 $2.99 $2.99 1,063,398
2020-03-23 $2.46 $2.95 $2.23 $2.81 $2.81 882,351
2020-03-20 $2.54 $2.65 $2.39 $2.43 $2.43 2,003,787
2020-03-19 $2.31 $2.55 $2.28 $2.49 $2.49 1,255,956
2020-03-18 $2.48 $2.51 $2.27 $2.38 $2.38 1,353,491
2020-03-17 $2.55 $2.64 $2.40 $2.52 $2.52 1,537,066
2020-03-16 $2.50 $2.54 $2.20 $2.49 $2.49 1,514,672
2020-03-13 $2.93 $2.95 $2.55 $2.65 $2.65 1,493,598
2020-03-12 $3.00 $3.00 $2.66 $2.69 $2.69 1,926,710
2020-03-11 $3.45 $3.55 $3.19 $3.32 $3.32 1,057,367
2020-03-10 $3.70 $3.78 $3.38 $3.55 $3.55 892,051
2020-03-09 $3.76 $3.89 $3.51 $3.57 $3.57 945,796
2020-03-06 $4.24 $4.24 $3.82 $4.08 $4.08 1,163,283
2020-03-05 $4.14 $4.44 $4.12 $4.20 $4.20 855,755
2020-03-04 $4.35 $4.54 $4.03 $4.25 $4.25 1,138,255
2020-03-03 $4.16 $4.39 $4.07 $4.23 $4.23 1,519,205
2020-03-02 $3.82 $4.13 $3.70 $4.12 $4.12 1,581,962
2020-02-28 $3.52 $3.82 $3.47 $3.81 $3.81 1,807,870
2020-02-27 $4.12 $4.19 $3.80 $3.81 $3.81 1,487,380
2020-02-26 $4.33 $4.38 $3.94 $4.09 $4.09 1,582,811
2020-02-25 $4.76 $4.78 $4.28 $4.39 $4.39 1,970,419
2020-02-24 $4.92 $5.05 $4.63 $4.72 $4.72 1,876,813
2020-02-21 $5.15 $5.35 $4.91 $5.09 $5.09 1,407,380
2020-02-20 $5.14 $5.71 $5.00 $5.16 $5.16 1,271,387
2020-02-19 $5.98 $6.31 $4.88 $5.34 $5.34 3,676,428
2020-02-18 $5.10 $6.00 $5.05 $5.81 $5.81 2,355,412
2020-02-14 $5.08 $5.38 $4.88 $5.00 $5.00 1,969,777
2020-02-13 $4.65 $5.34 $4.61 $4.97 $4.97 2,985,034
2020-02-12 $4.26 $4.91 $4.10 $4.65 $4.65 2,386,864
2020-02-11 $4.01 $4.30 $3.94 $4.25 $4.25 1,228,153
2020-02-10 $3.99 $4.26 $3.95 $4.00 $4.00 1,050,130
2020-02-07 $4.17 $4.59 $3.87 $3.99 $3.99 2,809,240
2020-02-06 $3.85 $4.40 $3.70 $4.15 $4.15 2,401,182
2020-02-05 $3.62 $3.91 $3.60 $3.78 $3.78 1,415,155
2020-02-04 $3.30 $3.65 $3.12 $3.58 $3.58 1,455,247
2020-02-03 $2.98 $3.39 $2.97 $3.28 $3.28 2,591,748
2020-01-31 $2.89 $2.95 $2.80 $2.86 $2.86 369,575
2020-01-30 $2.96 $2.99 $2.80 $2.89 $2.89 500,247
2020-01-29 $2.99 $3.08 $2.95 $2.97 $2.97 301,439
2020-01-28 $2.97 $3.08 $2.95 $2.98 $2.98 454,710
2020-01-27 $2.80 $2.97 $2.76 $2.93 $2.93 628,233
2020-01-24 $3.00 $3.03 $2.86 $2.92 $2.92 543,201
2020-01-23 $3.06 $3.09 $2.91 $2.99 $2.99 696,111
2020-01-22 $3.19 $3.21 $3.00 $3.06 $3.06 633,436
2020-01-21 $3.37 $3.39 $3.11 $3.17 $3.17 843,876
2020-01-17 $3.20 $3.40 $3.15 $3.30 $3.30 1,029,432
2020-01-16 $3.06 $3.20 $3.03 $3.17 $3.17 792,199
2020-01-15 $3.07 $3.07 $2.95 $3.02 $3.02 697,704
2020-01-14 $3.07 $3.14 $2.93 $2.96 $2.96 756,045
2020-01-13 $3.00 $3.23 $3.00 $3.10 $3.10 1,045,976
2020-01-10 $2.96 $3.02 $2.87 $2.99 $2.99 798,163
2020-01-09 $2.93 $3.06 $2.86 $2.88 $2.88 869,970
2020-01-08 $2.96 $2.98 $2.74 $2.85 $2.85 992,979
2020-01-07 $2.97 $2.99 $2.78 $2.90 $2.90 635,691
2020-01-06 $2.65 $3.00 $2.63 $2.96 $2.96 1,248,422
2020-01-03 $2.78 $2.78 $2.55 $2.65 $2.65 860,090
2020-01-02 $2.63 $2.88 $2.57 $2.87 $2.87 1,071,220
2019-12-31 $2.36 $2.59 $2.36 $2.59 $2.59 541,340
2019-12-30 $2.55 $2.57 $2.35 $2.36 $2.36 832,657
2019-12-27 $2.84 $2.90 $2.51 $2.54 $2.54 1,024,434
2019-12-26 $2.55 $2.81 $2.55 $2.79 $2.79 820,772
2019-12-24 $2.53 $2.53 $2.43 $2.53 $2.53 367,270
2019-12-23 $2.39 $2.53 $2.35 $2.51 $2.51 738,996
2019-12-20 $2.41 $2.45 $2.35 $2.45 $2.45 696,314
2019-12-19 $2.44 $2.48 $2.38 $2.41 $2.41 416,156
2019-12-18 $2.42 $2.48 $2.39 $2.43 $2.43 482,071
2019-12-17 $2.54 $2.54 $2.37 $2.39 $2.39 600,776
2019-12-16 $2.44 $2.51 $2.42 $2.49 $2.49 948,864
2019-12-13 $2.40 $2.48 $2.39 $2.44 $2.44 425,792
2019-12-12 $2.37 $2.58 $2.30 $2.44 $2.44 843,734
2019-12-11 $2.38 $2.45 $2.32 $2.36 $2.36 502,558
2019-12-10 $2.44 $2.47 $2.32 $2.37 $2.37 625,465
2019-12-09 $2.70 $2.70 $2.38 $2.48 $2.48 779,878
2019-12-06 $2.77 $3.00 $2.62 $2.65 $2.65 934,869
2019-12-05 $3.21 $3.45 $2.71 $2.91 $2.91 2,691,527
2019-12-04 $2.43 $3.32 $2.31 $3.03 $3.03 2,869,651
2019-12-03 $2.38 $2.38 $2.25 $2.36 $2.36 388,610
2019-12-02 $2.43 $2.43 $2.32 $2.36 $2.36 368,790
2019-11-29 $2.39 $2.43 $2.35 $2.40 $2.40 254,771
2019-11-27 $2.38 $2.42 $2.32 $2.36 $2.36 320,146
2019-11-26 $2.48 $2.55 $2.32 $2.37 $2.37 387,698
2019-11-25 $2.31 $2.55 $2.31 $2.46 $2.46 446,247
2019-11-22 $2.40 $2.43 $2.31 $2.31 $2.31 348,297
2019-11-21 $2.45 $2.45 $2.36 $2.40 $2.40 268,612
2019-11-20 $2.40 $2.56 $2.40 $2.42 $2.42 415,203
2019-11-19 $2.40 $2.45 $2.35 $2.41 $2.41 361,884
2019-11-18 $2.47 $2.50 $2.32 $2.40 $2.40 471,554
2019-11-15 $2.45 $2.50 $2.41 $2.48 $2.48 258,505
2019-11-14 $2.50 $2.54 $2.38 $2.40 $2.40 514,759
2019-11-13 $2.36 $2.46 $2.30 $2.39 $2.39 240,197
2019-11-12 $2.41 $2.47 $2.33 $2.35 $2.35 393,652
2019-11-11 $2.47 $2.50 $2.40 $2.45 $2.45 282,686
2019-11-08 $2.57 $2.61 $2.45 $2.47 $2.47 464,443
2019-11-07 $2.55 $2.68 $2.52 $2.57 $2.57 276,319
2019-11-06 $2.75 $2.75 $2.53 $2.55 $2.55 404,472
2019-11-05 $2.76 $2.80 $2.66 $2.71 $2.71 272,845
2019-11-04 $2.79 $2.96 $2.75 $2.76 $2.76 370,287
2019-11-01 $2.69 $2.81 $2.67 $2.78 $2.78 251,823
2019-10-31 $2.76 $2.80 $2.66 $2.72 $2.72 344,308
2019-10-30 $2.90 $2.92 $2.73 $2.78 $2.78 311,256
2019-10-29 $2.80 $2.92 $2.77 $2.90 $2.90 295,421
2019-10-28 $2.78 $2.82 $2.72 $2.81 $2.81 245,922
2019-10-25 $2.73 $2.82 $2.69 $2.75 $2.75 216,927
2019-10-24 $2.79 $2.82 $2.69 $2.72 $2.72 230,989
2019-10-23 $2.74 $2.90 $2.73 $2.78 $2.78 240,063
2019-10-22 $2.77 $2.82 $2.65 $2.78 $2.78 360,886
2019-10-21 $2.86 $2.86 $2.75 $2.78 $2.78 166,290
2019-10-18 $2.78 $2.85 $2.70 $2.81 $2.81 304,047
2019-10-17 $2.86 $2.91 $2.80 $2.81 $2.81 166,581
2019-10-16 $2.73 $2.90 $2.73 $2.86 $2.86 171,250
2019-10-15 $2.65 $2.80 $2.63 $2.75 $2.75 229,496
2019-10-14 $2.78 $2.78 $2.64 $2.65 $2.65 313,053
2019-10-11 $2.82 $2.88 $2.75 $2.77 $2.77 249,461
2019-10-10 $2.94 $2.95 $2.75 $2.76 $2.76 388,431
2019-10-09 $2.97 $3.03 $2.84 $2.92 $2.92 409,646
2019-10-08 $3.01 $3.04 $2.87 $2.91 $2.91 429,037
2019-10-07 $3.05 $3.09 $3.00 $3.03 $3.03 257,295
2019-10-04 $3.12 $3.12 $3.01 $3.07 $3.07 215,373
2019-10-03 $3.13 $3.15 $3.01 $3.07 $3.07 244,641
2019-10-02 $3.15 $3.33 $3.09 $3.14 $3.14 432,537
2019-10-01 $3.16 $3.20 $3.00 $3.08 $3.08 406,847
2019-09-30 $3.36 $3.36 $3.02 $3.16 $3.16 752,077
2019-09-27 $3.56 $3.56 $3.22 $3.34 $3.34 463,321
2019-09-26 $3.62 $3.70 $3.47 $3.48 $3.48 450,879
2019-09-25 $3.39 $3.64 $3.34 $3.56 $3.56 488,124
2019-09-24 $3.60 $3.60 $3.34 $3.40 $3.40 466,088
2019-09-23 $3.57 $3.60 $3.43 $3.56 $3.56 399,796
2019-09-20 $3.30 $3.53 $3.26 $3.53 $3.53 698,772
2019-09-19 $3.29 $3.45 $3.25 $3.31 $3.31 487,933
2019-09-18 $3.29 $3.32 $3.12 $3.26 $3.26 414,753
2019-09-17 $3.35 $3.53 $3.20 $3.25 $3.25 748,493
2019-09-16 $3.00 $3.48 $2.85 $3.32 $3.32 1,360,819
2019-09-13 $3.02 $3.15 $2.91 $2.92 $2.92 363,000
2019-09-12 $3.00 $3.08 $2.93 $2.99 $2.99 140,494
2019-09-11 $2.92 $3.09 $2.91 $2.99 $2.99 323,531
2019-09-10 $2.79 $2.94 $2.70 $2.90 $2.90 243,092
2019-09-09 $2.68 $2.82 $2.59 $2.81 $2.81 154,509
2019-09-06 $2.66 $2.75 $2.62 $2.66 $2.66 151,060
2019-09-05 $2.69 $2.82 $2.59 $2.65 $2.65 332,134
2019-09-04 $2.62 $2.74 $2.60 $2.62 $2.62 114,697
2019-09-03 $2.64 $2.72 $2.57 $2.59 $2.59 99,030
2019-08-30 $2.75 $2.93 $2.58 $2.64 $2.64 423,171
2019-08-29 $2.70 $2.80 $2.67 $2.73 $2.73 182,679
2019-08-28 $2.58 $2.80 $2.58 $2.68 $2.68 234,063
2019-08-27 $2.66 $2.70 $2.57 $2.60 $2.60 155,559
2019-08-26 $2.54 $2.67 $2.53 $2.65 $2.65 176,820
2019-08-23 $2.66 $2.71 $2.52 $2.53 $2.53 261,011
2019-08-22 $2.73 $2.74 $2.60 $2.66 $2.66 94,424
2019-08-21 $2.67 $2.77 $2.65 $2.71 $2.71 142,606
2019-08-20 $2.74 $2.74 $2.63 $2.66 $2.66 122,759
2019-08-19 $2.74 $2.83 $2.61 $2.75 $2.75 216,401
2019-08-16 $2.51 $2.73 $2.46 $2.71 $2.71 287,826
2019-08-15 $2.60 $2.63 $2.50 $2.50 $2.50 190,366
2019-08-14 $2.40 $2.65 $2.37 $2.57 $2.57 418,027
2019-08-13 $2.36 $2.45 $2.36 $2.45 $2.45 65,573
2019-08-12 $2.34 $2.49 $2.26 $2.36 $2.36 198,122
2019-08-09 $2.50 $2.50 $2.30 $2.35 $2.35 235,964
2019-08-08 $2.50 $2.64 $2.43 $2.50 $2.50 313,750
2019-08-07 $2.42 $2.57 $2.30 $2.47 $2.47 458,588
2019-08-06 $2.25 $2.39 $2.25 $2.37 $2.37 253,117
2019-08-05 $2.35 $2.39 $2.21 $2.22 $2.22 503,683
2019-08-02 $2.45 $2.53 $2.36 $2.41 $2.41 325,964
2019-08-01 $2.57 $2.65 $2.47 $2.47 $2.47 300,215
2019-07-31 $2.55 $2.68 $2.53 $2.56 $2.56 418,523
2019-07-30 $2.51 $2.64 $2.50 $2.51 $2.51 244,930
2019-07-29 $2.63 $2.63 $2.50 $2.53 $2.53 347,785
2019-07-26 $2.57 $2.71 $2.54 $2.55 $2.55 293,755
2019-07-25 $2.67 $2.73 $2.55 $2.55 $2.55 297,194
2019-07-24 $2.63 $2.76 $2.56 $2.64 $2.64 808,333
2019-07-23 $2.58 $2.59 $2.49 $2.52 $2.52 382,719
2019-07-22 $2.55 $2.61 $2.50 $2.57 $2.57 393,506
2019-07-19 $2.85 $2.85 $2.50 $2.54 $2.54 1,148,712
2019-07-18 $3.04 $3.04 $2.72 $2.82 $2.82 847,874
2019-07-17 $3.02 $3.34 $3.00 $3.06 $3.06 1,063,848
2019-07-16 $3.05 $3.15 $3.01 $3.03 $3.03 411,996
2019-07-15 $3.22 $3.24 $3.06 $3.08 $3.08 466,510
2019-07-12 $3.22 $3.27 $3.19 $3.22 $3.22 395,363
2019-07-11 $3.26 $3.33 $3.18 $3.21 $3.21 426,092
2019-07-10 $3.32 $3.35 $3.14 $3.28 $3.28 539,833
2019-07-09 $3.32 $3.44 $3.24 $3.33 $3.33 358,990
2019-07-08 $3.44 $3.44 $3.30 $3.36 $3.36 432,540
2019-07-05 $3.73 $3.74 $3.39 $3.47 $3.47 888,801
2019-07-03 $3.88 $3.99 $3.75 $3.81 $3.81 277,012
2019-07-02 $3.82 $4.09 $3.65 $3.90 $3.90 1,627,496
2019-07-01 $3.46 $3.89 $3.40 $3.84 $3.84 1,411,594
2019-06-28 $3.29 $3.54 $3.24 $3.37 $3.37 5,162,306
2019-06-27 $3.21 $3.30 $3.13 $3.22 $3.22 403,385
2019-06-26 $3.33 $3.37 $3.15 $3.23 $3.23 341,643
2019-06-25 $3.25 $3.38 $3.23 $3.30 $3.30 296,433
2019-06-24 $3.40 $3.41 $3.21 $3.23 $3.23 434,637
2019-06-21 $3.30 $3.46 $3.22 $3.40 $3.40 535,691
2019-06-20 $3.29 $3.34 $3.21 $3.29 $3.29 375,734
2019-06-19 $3.31 $3.41 $3.13 $3.25 $3.25 415,593
2019-06-18 $3.21 $3.40 $3.15 $3.28 $3.28 660,751
2019-06-17 $3.10 $3.18 $3.03 $3.14 $3.14 304,528
2019-06-14 $3.28 $3.34 $2.98 $3.06 $3.06 439,299
2019-06-13 $3.25 $3.36 $3.18 $3.29 $3.29 291,579
2019-06-12 $3.19 $3.35 $3.14 $3.23 $3.23 340,894
2019-06-11 $3.04 $3.23 $3.01 $3.21 $3.21 355,917
2019-06-10 $3.01 $3.05 $2.97 $3.04 $3.04 315,320
2019-06-07 $3.01 $3.01 $2.91 $2.98 $2.98 272,480
2019-06-06 $2.98 $3.06 $2.85 $2.98 $2.98 218,656
2019-06-05 $2.96 $2.99 $2.84 $2.89 $2.89 200,216
2019-06-04 $2.90 $3.03 $2.87 $2.93 $2.93 177,666
2019-06-03 $2.86 $2.97 $2.86 $2.87 $2.87 262,481
2019-05-31 $2.97 $3.00 $2.84 $2.89 $2.89 383,069
2019-05-30 $3.07 $3.09 $2.94 $3.04 $3.04 353,175
2019-05-29 $3.16 $3.21 $3.00 $3.06 $3.06 339,297
2019-05-28 $3.29 $3.43 $3.16 $3.17 $3.17 316,934
2019-05-24 $3.62 $3.62 $3.22 $3.30 $3.30 443,971
2019-05-23 $3.62 $3.94 $3.33 $3.56 $3.56 916,768
2019-05-22 $3.73 $3.85 $3.57 $3.60 $3.60 468,893
2019-05-21 $3.48 $3.95 $3.45 $3.70 $3.70 763,592
2019-05-20 $3.41 $3.65 $3.38 $3.42 $3.42 935,231
2019-05-17 $3.42 $3.49 $3.40 $3.47 $3.47 199,364
2019-05-16 $3.42 $3.57 $3.35 $3.45 $3.45 602,985
2019-05-15 $3.10 $3.55 $3.07 $3.45 $3.45 1,016,522
2019-05-14 $3.07 $3.15 $3.00 $3.15 $3.15 348,207
2019-05-13 $3.06 $3.10 $2.91 $3.07 $3.07 373,382
2019-05-10 $3.00 $3.14 $2.99 $3.10 $3.10 307,732
2019-05-09 $3.00 $3.09 $2.91 $3.07 $3.07 362,185
2019-05-08 $3.12 $3.17 $2.99 $3.05 $3.05 355,276
2019-05-07 $3.16 $3.18 $3.07 $3.11 $3.11 271,697
2019-05-06 $3.15 $3.22 $3.10 $3.17 $3.17 273,390
2019-05-03 $3.14 $3.19 $3.10 $3.15 $3.15 317,403
2019-05-02 $3.07 $3.16 $3.04 $3.09 $3.09 240,157
2019-05-01 $3.00 $3.09 $2.94 $3.06 $3.06 239,000
2019-04-30 $3.10 $3.16 $2.92 $2.97 $2.97 377,196
2019-04-29 $3.15 $3.20 $3.05 $3.10 $3.10 306,289
2019-04-26 $2.94 $3.24 $2.92 $3.14 $3.14 543,918
2019-04-25 $2.93 $2.97 $2.86 $2.94 $2.94 164,215
2019-04-24 $2.95 $2.97 $2.85 $2.95 $2.95 212,563
2019-04-23 $2.80 $2.96 $2.77 $2.93 $2.93 409,104
2019-04-22 $2.91 $2.92 $2.75 $2.79 $2.79 245,411
2019-04-18 $2.98 $2.98 $2.82 $2.89 $2.89 227,803
2019-04-17 $2.85 $2.95 $2.79 $2.95 $2.95 486,186
2019-04-16 $2.88 $2.88 $2.72 $2.84 $2.84 363,224
2019-04-15 $2.91 $3.09 $2.80 $2.88 $2.88 271,018
2019-04-12 $2.96 $2.96 $2.82 $2.94 $2.94 380,104
2019-04-11 $2.79 $2.94 $2.73 $2.93 $2.93 399,112
2019-04-10 $2.77 $2.82 $2.70 $2.78 $2.78 303,279
2019-04-09 $2.81 $2.88 $2.73 $2.75 $2.75 339,904
2019-04-08 $3.01 $3.03 $2.75 $2.81 $2.81 419,262
2019-04-05 $2.90 $3.03 $2.83 $3.01 $3.01 302,034
2019-04-04 $2.91 $2.92 $2.82 $2.89 $2.89 203,214
2019-04-03 $3.00 $3.03 $2.90 $2.92 $2.92 336,167
2019-04-02 $2.96 $3.02 $2.90 $2.98 $2.98 330,908
2019-04-01 $3.06 $3.07 $2.86 $2.97 $2.97 355,213
2019-03-29 $3.06 $3.11 $3.00 $3.05 $3.05 422,175
2019-03-28 $3.22 $3.22 $3.04 $3.11 $3.11 494,453
2019-03-27 $3.36 $3.36 $3.05 $3.23 $3.23 514,544
2019-03-26 $3.55 $4.00 $3.10 $3.35 $3.35 1,444,196
2019-03-25 $3.09 $3.42 $2.98 $3.42 $3.42 970,650
2019-03-22 $3.15 $3.19 $3.01 $3.08 $3.08 335,975
2019-03-21 $2.93 $3.18 $2.93 $3.10 $3.10 758,242
2019-03-20 $2.95 $3.02 $2.88 $2.96 $2.96 216,406
2019-03-19 $3.03 $3.05 $2.94 $2.95 $2.95 296,457
2019-03-18 $3.00 $3.05 $2.96 $3.02 $3.02 166,753
2019-03-15 $2.99 $3.05 $2.94 $3.01 $3.01 171,859
2019-03-14 $3.05 $3.10 $2.92 $2.97 $2.97 268,745
2019-03-13 $2.95 $3.10 $2.83 $3.03 $3.03 459,358
2019-03-12 $3.05 $3.07 $2.91 $2.94 $2.94 213,851
2019-03-11 $3.00 $3.11 $2.95 $3.03 $3.03 392,748
2019-03-08 $2.86 $3.00 $2.73 $2.83 $2.83 358,753
2019-03-07 $2.98 $3.06 $2.81 $2.94 $2.94 245,624
2019-03-06 $2.99 $3.12 $2.65 $3.01 $3.01 681,730
2019-03-05 $2.65 $2.99 $2.56 $2.95 $2.95 949,060
2019-03-04 $2.49 $2.64 $2.21 $2.59 $2.59 1,163,044
2019-03-01 $2.19 $2.29 $2.14 $2.28 $2.28 205,965
2019-02-28 $2.21 $2.24 $2.10 $2.14 $2.14 196,968
2019-02-27 $2.35 $2.39 $2.21 $2.23 $2.23 156,564
2019-02-26 $2.43 $2.43 $2.30 $2.34 $2.34 176,394
2019-02-25 $2.48 $2.50 $2.41 $2.42 $2.42 116,104
2019-02-22 $2.38 $2.47 $2.36 $2.43 $2.43 128,445
2019-02-21 $2.37 $2.40 $2.30 $2.38 $2.38 53,285
2019-02-20 $2.38 $2.45 $2.30 $2.37 $2.37 187,877
2019-02-19 $2.61 $2.61 $2.34 $2.40 $2.40 327,076
2019-02-15 $2.58 $2.68 $2.57 $2.59 $2.59 254,596
2019-02-14 $2.45 $2.60 $2.45 $2.57 $2.57 252,248
2019-02-13 $2.49 $2.63 $2.43 $2.49 $2.49 261,315
2019-02-12 $2.39 $2.53 $2.39 $2.48 $2.48 207,878
2019-02-11 $2.37 $2.50 $2.27 $2.39 $2.39 479,840
2019-02-08 $1.99 $2.44 $1.99 $2.35 $2.35 455,220
2019-02-07 $2.07 $2.07 $1.96 $2.04 $2.04 135,092
2019-02-06 $1.98 $2.08 $1.98 $2.08 $2.08 146,646
2019-02-05 $2.07 $2.15 $1.98 $1.98 $1.98 189,405
2019-02-04 $2.05 $2.11 $2.05 $2.10 $2.10 163,727
2019-02-01 $1.85 $2.05 $1.84 $2.02 $2.02 183,671
2019-01-31 $1.87 $1.89 $1.79 $1.85 $1.85 110,838
2019-01-30 $1.79 $1.88 $1.77 $1.86 $1.86 59,221
2019-01-29 $1.87 $1.87 $1.76 $1.80 $1.80 91,271
2019-01-28 $1.84 $1.86 $1.80 $1.83 $1.83 68,965
2019-01-25 $1.77 $1.85 $1.77 $1.82 $1.82 99,526
2019-01-24 $1.75 $1.82 $1.75 $1.76 $1.76 61,029
2019-01-23 $1.71 $1.80 $1.71 $1.76 $1.76 109,046
2019-01-22 $1.84 $1.84 $1.72 $1.72 $1.72 207,139
2019-01-18 $1.87 $1.90 $1.81 $1.82 $1.82 115,937
2019-01-17 $1.82 $1.89 $1.80 $1.84 $1.84 95,377
2019-01-16 $1.81 $1.96 $1.76 $1.84 $1.84 201,390
2019-01-15 $1.95 $1.96 $1.78 $1.83 $1.83 262,205
2019-01-14 $1.98 $2.05 $1.95 $1.95 $1.95 125,253
2019-01-11 $2.04 $2.05 $1.95 $2.01 $2.01 145,742
2019-01-10 $2.04 $2.05 $1.99 $2.03 $2.03 72,464
2019-01-09 $2.02 $2.08 $1.99 $2.04 $2.04 128,635
2019-01-08 $2.10 $2.18 $1.92 $2.01 $2.01 346,873
2019-01-07 $1.87 $2.10 $1.84 $2.03 $2.03 351,635
2019-01-04 $1.85 $1.90 $1.78 $1.83 $1.83 252,293
2019-01-03 $1.67 $1.79 $1.63 $1.73 $1.73 250,257
2019-01-02 $1.48 $1.97 $1.48 $1.68 $1.68 529,484
2018-12-31 $1.55 $1.63 $1.50 $1.56 $1.56 335,293
2018-12-28 $1.26 $1.57 $1.26 $1.52 $1.52 594,870
2018-12-27 $1.31 $1.35 $1.25 $1.25 $1.25 531,198
2018-12-26 $1.48 $1.53 $1.25 $1.34 $1.34 810,485
2018-12-24 $1.41 $1.45 $1.34 $1.35 $1.35 394,553
2018-12-21 $1.51 $1.57 $1.40 $1.41 $1.41 527,849
2018-12-20 $1.60 $1.65 $1.51 $1.51 $1.51 860,926
2018-12-19 $1.77 $1.88 $1.70 $1.72 $1.72 417,428
2018-12-18 $1.89 $1.95 $1.77 $1.81 $1.81 278,607
2018-12-17 $1.98 $2.01 $1.88 $1.90 $1.90 384,786
2018-12-14 $2.03 $2.07 $1.98 $2.01 $2.01 279,825
2018-12-13 $2.07 $2.12 $2.01 $2.04 $2.04 248,086
2018-12-12 $2.11 $2.19 $2.11 $2.12 $2.12 144,010
2018-12-11 $2.12 $2.22 $2.09 $2.12 $2.12 155,656
2018-12-10 $2.13 $2.18 $2.05 $2.10 $2.10 199,424
2018-12-07 $2.21 $2.25 $2.15 $2.15 $2.15 206,725
2018-12-06 $2.18 $2.25 $2.18 $2.21 $2.21 94,395
2018-12-04 $2.25 $2.32 $2.18 $2.21 $2.21 205,904
2018-12-03 $2.38 $2.38 $2.20 $2.28 $2.28 144,646
2018-11-30 $2.34 $2.42 $2.29 $2.29 $2.29 110,323
2018-11-29 $2.36 $2.39 $2.27 $2.33 $2.33 80,964
2018-11-28 $2.30 $2.37 $2.26 $2.35 $2.35 123,044
2018-11-27 $2.42 $2.46 $2.22 $2.25 $2.25 131,694
2018-11-26 $2.36 $2.44 $2.28 $2.42 $2.42 125,660
2018-11-23 $2.28 $2.36 $2.26 $2.35 $2.35 75,923
2018-11-21 $2.19 $2.37 $2.17 $2.30 $2.30 134,517
2018-11-20 $2.28 $2.30 $2.10 $2.16 $2.16 385,205
2018-11-19 $2.40 $2.45 $2.30 $2.32 $2.32 126,296
2018-11-16 $2.38 $2.44 $2.33 $2.43 $2.43 207,507
2018-11-15 $2.41 $2.43 $2.35 $2.39 $2.39 88,682
2018-11-14 $2.47 $2.49 $2.30 $2.43 $2.43 249,972
2018-11-13 $2.53 $2.56 $2.43 $2.44 $2.44 129,607
2018-11-12 $2.70 $2.75 $2.52 $2.52 $2.52 236,920
2018-11-09 $2.50 $2.63 $2.50 $2.61 $2.61 159,568
2018-11-08 $2.54 $2.60 $2.52 $2.57 $2.57 150,162
2018-11-07 $2.46 $2.60 $2.45 $2.53 $2.53 176,274
2018-11-06 $2.42 $2.52 $2.41 $2.48 $2.48 99,236
2018-11-05 $2.52 $2.58 $2.41 $2.42 $2.42 161,081
2018-11-02 $2.51 $2.58 $2.48 $2.55 $2.55 108,716
2018-11-01 $2.44 $2.52 $2.39 $2.52 $2.52 208,748
2018-10-31 $2.40 $2.48 $2.36 $2.41 $2.41 120,142
2018-10-30 $2.47 $2.53 $2.36 $2.39 $2.39 204,542
2018-10-29 $2.54 $2.62 $2.45 $2.48 $2.48 206,186
2018-10-26 $2.36 $2.80 $2.36 $2.52 $2.52 587,466
2018-10-25 $2.36 $2.54 $2.33 $2.42 $2.42 174,349
2018-10-24 $2.53 $2.57 $2.35 $2.35 $2.35 313,868
2018-10-23 $2.50 $2.56 $2.43 $2.56 $2.56 188,838
2018-10-22 $2.68 $2.68 $2.47 $2.54 $2.54 434,572
2018-10-19 $2.96 $3.10 $2.52 $2.75 $2.75 2,490,100
2018-10-18 $2.46 $2.50 $2.41 $2.47 $2.47 122,086
2018-10-17 $2.46 $2.54 $2.44 $2.46 $2.46 173,813
2018-10-16 $2.59 $2.62 $2.50 $2.52 $2.52 106,667
2018-10-15 $2.39 $2.65 $2.39 $2.58 $2.58 148,108
2018-10-12 $2.51 $2.54 $2.44 $2.47 $2.47 87,539
2018-10-11 $2.41 $2.50 $2.38 $2.47 $2.47 205,908
2018-10-10 $2.57 $2.60 $2.45 $2.45 $2.45 145,877
2018-10-09 $2.49 $2.69 $2.49 $2.59 $2.59 324,442
2018-10-08 $2.38 $2.62 $2.38 $2.48 $2.48 190,817
2018-10-05 $2.48 $2.49 $2.33 $2.44 $2.44 208,914
2018-10-04 $2.67 $2.68 $2.41 $2.49 $2.49 361,098
2018-10-03 $2.65 $2.80 $2.62 $2.67 $2.67 185,633
2018-10-02 $2.58 $2.66 $2.50 $2.65 $2.65 162,630
2018-10-01 $2.79 $2.79 $2.54 $2.58 $2.58 405,214
2018-09-28 $2.89 $3.00 $2.71 $2.73 $2.73 243,988
2018-09-27 $2.95 $2.96 $2.85 $2.90 $2.90 396,946
2018-09-26 $2.75 $3.21 $2.75 $2.96 $2.96 951,627
2018-09-25 $2.61 $2.75 $2.55 $2.73 $2.73 302,210
2018-09-24 $2.46 $2.67 $2.35 $2.56 $2.56 408,983
2018-09-21 $2.56 $2.66 $2.44 $2.49 $2.49 234,256
2018-09-20 $2.53 $2.63 $2.47 $2.57 $2.57 235,960
2018-09-19 $2.29 $2.49 $2.24 $2.48 $2.48 416,813
2018-09-18 $2.23 $2.34 $2.23 $2.27 $2.27 148,007
2018-09-17 $2.33 $2.34 $2.23 $2.23 $2.23 296,381
2018-09-14 $2.45 $2.46 $2.33 $2.33 $2.33 241,041
2018-09-13 $2.48 $2.52 $2.40 $2.45 $2.45 110,058
2018-09-12 $2.60 $2.63 $2.40 $2.44 $2.44 289,790
2018-09-11 $2.60 $2.64 $2.56 $2.58 $2.58 124,385
2018-09-10 $2.70 $2.70 $2.60 $2.60 $2.60 145,283
2018-09-07 $2.67 $2.70 $2.65 $2.68 $2.68 83,769
2018-09-06 $2.70 $2.73 $2.64 $2.70 $2.70 148,084
2018-09-05 $2.70 $2.70 $2.61 $2.67 $2.67 148,822
2018-09-04 $2.62 $2.82 $2.62 $2.72 $2.72 336,258
2018-08-31 $2.55 $2.67 $2.52 $2.67 $2.67 176,002
2018-08-30 $2.63 $2.65 $2.53 $2.53 $2.53 282,623
2018-08-29 $2.71 $2.75 $2.62 $2.62 $2.62 250,328
2018-08-28 $2.83 $2.85 $2.63 $2.73 $2.73 342,068
2018-08-27 $2.78 $2.83 $2.72 $2.78 $2.78 202,876
2018-08-24 $2.84 $2.86 $2.70 $2.76 $2.76 178,209
2018-08-23 $2.85 $2.88 $2.76 $2.83 $2.83 176,569
2018-08-22 $2.86 $2.88 $2.74 $2.85 $2.85 141,371
2018-08-21 $2.66 $2.80 $2.65 $2.79 $2.79 126,852
2018-08-20 $2.70 $2.74 $2.63 $2.66 $2.66 110,330
2018-08-17 $2.70 $2.74 $2.63 $2.71 $2.71 116,083
2018-08-16 $2.69 $2.75 $2.65 $2.70 $2.70 104,732
2018-08-15 $2.75 $2.84 $2.66 $2.66 $2.66 134,820
2018-08-14 $2.75 $2.85 $2.74 $2.79 $2.79 133,028
2018-08-13 $2.72 $2.78 $2.62 $2.75 $2.75 516,027
2018-08-10 $2.79 $2.82 $2.69 $2.74 $2.74 311,043
2018-08-09 $3.01 $3.06 $2.75 $2.83 $2.83 287,672
2018-08-08 $2.78 $2.99 $2.76 $2.90 $2.90 336,319
2018-08-07 $2.73 $2.80 $2.68 $2.78 $2.78 161,591
2018-08-06 $2.64 $2.76 $2.61 $2.70 $2.70 188,090
2018-08-03 $2.63 $2.66 $2.56 $2.64 $2.64 219,822
2018-08-02 $2.68 $2.69 $2.57 $2.62 $2.62 450,316
2018-08-01 $2.70 $2.72 $2.59 $2.71 $2.71 424,013
2018-07-31 $2.88 $2.90 $2.70 $2.70 $2.70 338,189
2018-07-30 $2.88 $2.92 $2.70 $2.88 $2.88 472,616
2018-07-27 $3.00 $3.05 $2.80 $2.88 $2.88 237,123
2018-07-26 $2.98 $3.00 $2.80 $2.95 $2.95 306,721
2018-07-25 $3.06 $3.10 $2.65 $2.96 $2.96 783,119
2018-07-24 $3.14 $3.19 $2.94 $3.02 $3.02 350,153
2018-07-23 $3.14 $3.20 $3.06 $3.13 $3.13 232,450
2018-07-20 $3.20 $3.24 $3.14 $3.16 $3.16 158,655
2018-07-19 $3.11 $3.30 $3.11 $3.21 $3.21 324,525
2018-07-18 $3.10 $3.19 $3.02 $3.12 $3.12 172,219
2018-07-17 $3.07 $3.19 $3.07 $3.08 $3.08 188,271
2018-07-16 $3.21 $3.25 $3.05 $3.09 $3.09 316,645
2018-07-13 $3.33 $3.38 $3.17 $3.21 $3.21 339,263
2018-07-12 $3.33 $3.42 $3.25 $3.32 $3.32 277,768
2018-07-11 $3.13 $3.36 $3.10 $3.32 $3.32 548,193
2018-07-10 $3.30 $3.31 $3.10 $3.15 $3.15 590,817
2018-07-09 $3.47 $3.49 $3.23 $3.32 $3.32 666,417
2018-07-06 $3.47 $3.67 $3.29 $3.44 $3.44 885,707
2018-07-05 $3.76 $3.76 $3.25 $3.46 $3.46 1,833,689
2018-07-03 $3.21 $3.96 $2.91 $3.82 $3.82 9,091,112
2018-07-02 $2.61 $2.81 $2.60 $2.66 $2.66 437,414
2018-06-29 $2.72 $2.79 $2.51 $2.62 $2.62 864,296
2018-06-28 $2.91 $2.95 $2.65 $2.71 $2.71 686,628
2018-06-27 $3.32 $3.35 $2.96 $2.96 $2.96 610,914
2018-06-26 $3.34 $3.44 $3.23 $3.33 $3.33 543,398
2018-06-25 $3.98 $3.98 $3.20 $3.30 $3.30 1,261,287
2018-06-22 $4.12 $4.17 $3.85 $3.92 $3.92 4,455,568
2018-06-21 $4.30 $4.33 $4.03 $4.12 $4.12 504,732
2018-06-20 $4.14 $4.35 $4.06 $4.26 $4.26 688,092
2018-06-19 $4.14 $4.25 $4.03 $4.16 $4.16 355,895
2018-06-18 $4.24 $4.24 $3.97 $4.19 $4.19 488,608
2018-06-15 $4.08 $4.25 $4.03 $4.18 $4.18 508,392
2018-06-14 $4.07 $4.12 $3.92 $4.08 $4.08 377,721
2018-06-13 $3.97 $4.23 $3.77 $4.06 $4.06 533,164
2018-06-12 $4.15 $4.21 $3.88 $3.97 $3.97 620,036
2018-06-11 $3.76 $4.35 $3.69 $4.08 $4.08 1,257,972
2018-06-08 $3.70 $3.76 $3.53 $3.74 $3.74 373,397
2018-06-07 $3.67 $3.90 $3.56 $3.75 $3.75 637,866
2018-06-06 $3.30 $3.70 $3.29 $3.69 $3.69 546,368
2018-06-05 $3.68 $3.98 $3.31 $3.47 $3.47 2,037,681
2018-06-04 $2.92 $3.90 $2.87 $3.78 $3.78 4,577,177
2018-06-01 $2.75 $2.98 $2.74 $2.87 $2.87 350,503
2018-05-31 $2.69 $2.80 $2.65 $2.75 $2.75 283,222
2018-05-30 $2.70 $2.74 $2.65 $2.68 $2.68 270,059
2018-05-29 $2.73 $2.73 $2.53 $2.59 $2.59 249,826
2018-05-25 $2.70 $2.75 $2.60 $2.72 $2.72 172,557
2018-05-24 $2.65 $2.79 $2.60 $2.70 $2.70 251,131
2018-05-23 $2.63 $2.69 $2.61 $2.66 $2.66 192,358
2018-05-22 $2.53 $2.70 $2.46 $2.62 $2.62 268,406
2018-05-21 $2.57 $2.57 $2.43 $2.52 $2.52 239,117
2018-05-18 $2.58 $2.60 $2.50 $2.57 $2.57 222,730
2018-05-17 $2.45 $2.62 $2.44 $2.55 $2.55 249,515
2018-05-16 $2.44 $2.70 $2.37 $2.44 $2.44 650,854
2018-05-15 $2.19 $2.40 $2.15 $2.30 $2.30 387,440
2018-05-14 $2.19 $2.20 $2.07 $2.19 $2.19 174,800
2018-05-11 $2.08 $2.19 $1.96 $2.18 $2.18 460,475
2018-05-10 $2.20 $2.20 $2.05 $2.09 $2.09 215,207
2018-05-09 $2.10 $2.20 $2.01 $2.20 $2.20 351,481
2018-05-08 $2.18 $2.18 $2.05 $2.08 $2.08 282,553
2018-05-07 $2.21 $2.22 $2.11 $2.17 $2.17 186,175
2018-05-04 $2.15 $2.22 $2.14 $2.19 $2.19 187,631
2018-05-03 $2.28 $2.28 $2.11 $2.13 $2.13 148,271
2018-05-02 $2.22 $2.35 $2.22 $2.29 $2.29 151,135
2018-05-01 $2.27 $2.40 $2.15 $2.24 $2.24 217,635
2018-04-30 $2.38 $2.41 $2.28 $2.28 $2.28 132,136
2018-04-27 $2.39 $2.41 $2.35 $2.38 $2.38 112,889
2018-04-26 $2.40 $2.45 $2.33 $2.39 $2.39 119,002
2018-04-25 $2.49 $2.50 $2.37 $2.38 $2.38 162,549
2018-04-24 $2.47 $2.52 $2.37 $2.49 $2.49 350,370
2018-04-23 $2.30 $2.49 $2.30 $2.44 $2.44 428,286
2018-04-20 $2.28 $2.30 $2.22 $2.28 $2.28 226,030
2018-04-19 $2.16 $2.27 $2.14 $2.26 $2.26 333,479
2018-04-18 $2.13 $2.18 $2.08 $2.17 $2.17 268,451
2018-04-17 $2.06 $2.18 $1.85 $2.09 $2.09 1,244,109
2018-04-16 $2.17 $2.25 $2.08 $2.23 $2.23 203,776
2018-04-13 $2.20 $2.25 $2.06 $2.15 $2.15 311,412
2018-04-12 $2.29 $2.29 $2.19 $2.20 $2.20 214,131
2018-04-11 $2.17 $2.28 $2.13 $2.27 $2.27 202,494
2018-04-10 $2.30 $2.30 $2.06 $2.17 $2.17 493,183
2018-04-09 $2.38 $2.38 $2.25 $2.28 $2.28 300,821
2018-04-06 $2.45 $2.49 $2.35 $2.36 $2.36 194,683
2018-04-05 $2.46 $2.49 $2.40 $2.46 $2.46 194,294
2018-04-04 $2.45 $2.48 $2.40 $2.44 $2.44 202,281
2018-04-03 $2.54 $2.55 $2.45 $2.46 $2.46 175,386
2018-04-02 $2.71 $2.76 $2.50 $2.53 $2.53 434,471
2018-03-29 $2.80 $2.80 $2.71 $2.76 $2.76 179,551
2018-03-28 $2.65 $2.77 $2.63 $2.76 $2.76 246,827
2018-03-27 $2.72 $2.74 $2.69 $2.70 $2.70 182,047
2018-03-26 $2.53 $2.78 $2.53 $2.70 $2.70 300,025
2018-03-23 $2.67 $2.68 $2.48 $2.51 $2.51 663,747
2018-03-22 $2.73 $2.77 $2.64 $2.65 $2.65 163,979
2018-03-21 $2.69 $2.77 $2.69 $2.73 $2.73 106,034
2018-03-20 $2.70 $2.77 $2.66 $2.67 $2.67 187,944
2018-03-19 $2.84 $2.89 $2.66 $2.72 $2.72 276,248
2018-03-16 $2.74 $2.94 $2.73 $2.83 $2.83 507,912
2018-03-15 $2.80 $2.82 $2.72 $2.73 $2.73 125,282
2018-03-14 $2.76 $2.85 $2.69 $2.80 $2.80 223,160
2018-03-13 $2.87 $2.90 $2.74 $2.75 $2.75 311,308
2018-03-12 $2.96 $3.03 $2.85 $2.87 $2.87 240,384
2018-03-09 $3.11 $3.15 $2.90 $2.98 $2.98 427,959
2018-03-08 $3.05 $3.22 $3.00 $3.07 $3.07 648,835
2018-03-07 $2.94 $2.99 $2.83 $2.89 $2.89 219,956
2018-03-06 $2.65 $3.00 $2.65 $2.93 $2.93 489,692
2018-03-05 $2.55 $2.65 $2.55 $2.62 $2.62 262,723
2018-03-02 $2.40 $2.64 $2.38 $2.60 $2.60 379,123
2018-03-01 $2.35 $2.45 $2.32 $2.40 $2.40 163,311
2018-02-28 $2.32 $2.48 $2.25 $2.36 $2.36 257,357
2018-02-27 $2.45 $2.49 $2.30 $2.32 $2.32 315,549
2018-02-26 $2.49 $2.50 $2.37 $2.47 $2.47 209,923
2018-02-23 $2.50 $2.51 $2.45 $2.50 $2.50 180,896
2018-02-22 $2.52 $2.60 $2.47 $2.49 $2.49 136,056
2018-02-21 $2.53 $2.60 $2.48 $2.52 $2.52 123,924
2018-02-20 $2.61 $2.62 $2.48 $2.50 $2.50 209,259
2018-02-16 $2.58 $2.67 $2.55 $2.58 $2.58 255,695
2018-02-15 $2.54 $2.63 $2.52 $2.57 $2.57 162,767
2018-02-14 $2.51 $2.59 $2.49 $2.56 $2.56 223,558
2018-02-13 $2.50 $2.59 $2.48 $2.54 $2.54 164,631
2018-02-12 $2.63 $2.65 $2.52 $2.53 $2.53 185,615
2018-02-09 $2.61 $2.65 $2.45 $2.60 $2.60 533,912
2018-02-08 $2.67 $2.67 $2.55 $2.61 $2.61 262,715
2018-02-07 $3.02 $3.02 $2.51 $2.65 $2.65 672,003
2018-02-06 $3.07 $3.07 $2.76 $2.85 $2.85 425,175
2018-02-05 $2.62 $2.94 $2.51 $2.80 $2.80 459,120
2018-02-02 $2.65 $2.70 $2.54 $2.59 $2.59 599,375
2018-02-01 $2.85 $2.85 $2.64 $2.69 $2.69 497,175
2018-01-31 $2.86 $2.97 $2.80 $2.83 $2.83 295,562
2018-01-30 $2.90 $2.93 $2.85 $2.88 $2.88 269,947
2018-01-29 $3.02 $3.07 $2.92 $2.94 $2.94 274,246
2018-01-26 $3.08 $3.12 $3.02 $3.02 $3.02 145,111
2018-01-25 $3.00 $3.10 $2.92 $3.06 $3.06 197,569
2018-01-24 $2.98 $3.02 $2.89 $2.99 $2.99 302,281
2018-01-23 $3.05 $3.05 $2.93 $3.00 $3.00 267,611
2018-01-22 $2.99 $3.06 $2.98 $3.03 $3.03 220,749
2018-01-19 $3.01 $3.09 $2.98 $3.01 $3.01 218,368
2018-01-18 $3.09 $3.15 $2.97 $3.12 $3.12 236,019
2018-01-17 $3.05 $3.09 $2.65 $3.08 $3.08 936,435
2018-01-16 $3.40 $3.45 $3.00 $3.01 $3.01 914,560
2018-01-12 $3.44 $3.50 $3.36 $3.40 $3.40 145,564
2018-01-11 $3.29 $3.44 $3.22 $3.43 $3.43 191,818
2018-01-10 $3.36 $3.41 $3.28 $3.31 $3.31 166,010
2018-01-09 $3.37 $3.41 $3.32 $3.39 $3.39 109,776
2018-01-08 $3.40 $3.44 $3.25 $3.37 $3.37 182,249
2018-01-05 $3.38 $3.45 $3.35 $3.44 $3.44 219,066
2018-01-04 $3.17 $3.36 $3.10 $3.34 $3.34 301,736
2018-01-03 $3.15 $3.23 $3.11 $3.15 $3.15 261,955
2018-01-02 $3.30 $3.30 $3.12 $3.16 $3.16 476,202
2017-12-29 $3.35 $3.40 $3.21 $3.22 $3.22 343,764
2017-12-28 $3.38 $3.50 $3.30 $3.34 $3.34 301,985
2017-12-27 $3.58 $3.64 $3.31 $3.38 $3.38 414,638
2017-12-26 $3.56 $3.66 $3.54 $3.60 $3.60 175,333
2017-12-22 $3.70 $3.70 $3.52 $3.60 $3.60 294,092
2017-12-21 $3.22 $3.71 $3.19 $3.64 $3.64 873,913
2017-12-20 $3.16 $3.21 $3.13 $3.18 $3.18 258,583
2017-12-19 $3.14 $3.29 $3.11 $3.12 $3.12 406,134
2017-12-18 $3.15 $3.25 $3.10 $3.13 $3.13 330,225
2017-12-15 $3.22 $3.23 $3.06 $3.15 $3.15 558,642
2017-12-14 $3.32 $3.40 $3.20 $3.21 $3.21 297,232
2017-12-13 $3.20 $3.38 $3.15 $3.30 $3.30 402,119
2017-12-12 $3.27 $3.46 $3.20 $3.20 $3.20 431,920
2017-12-11 $3.79 $3.79 $3.01 $3.30 $3.30 1,139,971
2017-12-08 $3.63 $3.73 $3.62 $3.69 $3.69 169,009
2017-12-07 $3.60 $3.65 $3.57 $3.61 $3.61 125,250
2017-12-06 $3.63 $3.71 $3.55 $3.60 $3.60 158,350
2017-12-05 $3.60 $3.75 $3.56 $3.66 $3.66 269,607
2017-12-04 $3.76 $3.83 $3.57 $3.58 $3.58 282,292
2017-12-01 $3.83 $3.84 $3.64 $3.74 $3.74 241,032
2017-11-30 $3.87 $3.87 $3.75 $3.80 $3.80 136,362
2017-11-29 $3.78 $3.86 $3.78 $3.81 $3.81 149,275
2017-11-28 $3.75 $3.79 $3.71 $3.77 $3.77 234,880
2017-11-27 $3.97 $3.97 $3.67 $3.78 $3.78 391,370
2017-11-24 $3.96 $4.01 $3.92 $3.97 $3.97 113,813
2017-11-22 $4.01 $4.01 $3.90 $3.99 $3.99 209,904
2017-11-21 $4.05 $4.15 $3.85 $3.95 $3.95 474,266
2017-11-20 $4.09 $4.10 $3.94 $4.00 $4.00 210,347
2017-11-17 $4.10 $4.15 $4.04 $4.08 $4.08 111,937
2017-11-16 $4.09 $4.19 $4.03 $4.10 $4.10 351,156
2017-11-15 $3.94 $4.08 $3.87 $4.02 $4.02 144,917
2017-11-14 $3.97 $4.04 $3.91 $3.98 $3.98 158,677
2017-11-13 $4.10 $4.12 $3.95 $4.03 $4.03 199,339
2017-11-10 $4.02 $4.20 $4.02 $4.07 $4.07 313,537
2017-11-09 $3.90 $4.06 $3.86 $4.04 $4.04 266,842
2017-11-08 $4.06 $4.08 $3.86 $3.91 $3.91 768,043
2017-11-07 $4.10 $4.22 $4.04 $4.08 $4.08 430,235
2017-11-06 $4.44 $4.44 $4.03 $4.07 $4.07 701,013
2017-11-03 $4.25 $4.50 $4.21 $4.35 $4.35 277,472
2017-11-02 $4.15 $4.34 $4.13 $4.24 $4.24 237,997
2017-11-01 $4.27 $4.27 $4.07 $4.18 $4.18 198,025
2017-10-31 $4.20 $4.25 $4.17 $4.22 $4.22 237,976
2017-10-30 $4.18 $4.29 $4.07 $4.16 $4.16 266,935
2017-10-27 $4.22 $4.27 $4.06 $4.18 $4.18 448,978
2017-10-26 $4.28 $4.30 $4.01 $4.08 $4.08 625,700
2017-10-25 $4.69 $4.69 $4.32 $4.36 $4.36 358,612
2017-10-24 $4.95 $4.95 $4.66 $4.71 $4.71 360,245
2017-10-23 $4.90 $5.15 $4.80 $4.94 $4.94 591,954
2017-10-20 $4.78 $4.97 $4.56 $4.84 $4.84 614,253
2017-10-19 $4.43 $4.70 $4.38 $4.67 $4.67 386,833
2017-10-18 $4.25 $4.45 $4.22 $4.42 $4.42 269,533
2017-10-17 $4.40 $4.44 $4.20 $4.25 $4.25 226,933
2017-10-16 $4.29 $4.50 $4.29 $4.37 $4.37 335,948
2017-10-13 $4.42 $4.47 $4.20 $4.28 $4.28 266,102
2017-10-12 $4.49 $4.75 $4.22 $4.35 $4.35 1,082,178
2017-10-11 $4.15 $4.17 $4.00 $4.02 $4.02 252,131
2017-10-10 $4.10 $4.27 $4.02 $4.15 $4.15 277,389
2017-10-09 $4.16 $4.21 $4.08 $4.12 $4.12 177,461
2017-10-06 $4.25 $4.35 $4.19 $4.21 $4.21 201,865
2017-10-05 $4.30 $4.35 $4.21 $4.27 $4.27 135,220
2017-10-04 $4.32 $4.41 $4.26 $4.29 $4.29 146,592
2017-10-03 $4.26 $4.46 $4.24 $4.32 $4.32 247,107
2017-10-02 $4.15 $4.29 $4.07 $4.26 $4.26 434,746
2017-09-29 $4.08 $4.21 $4.05 $4.14 $4.14 231,351
2017-09-28 $4.34 $4.35 $4.10 $4.10 $4.10 287,781
2017-09-27 $3.84 $4.37 $3.80 $4.36 $4.36 506,688
2017-09-26 $4.01 $4.21 $3.80 $3.84 $3.84 500,799
2017-09-25 $4.15 $4.18 $4.00 $4.01 $4.01 327,741
2017-09-22 $4.17 $4.20 $4.06 $4.13 $4.13 210,286
2017-09-21 $4.01 $4.23 $4.01 $4.16 $4.16 223,157
2017-09-20 $4.32 $4.38 $4.00 $4.10 $4.10 456,429
2017-09-19 $4.36 $4.46 $4.25 $4.33 $4.33 322,477
2017-09-18 $4.42 $4.49 $4.36 $4.38 $4.38 216,558
2017-09-15 $4.51 $4.53 $4.35 $4.43 $4.43 328,914
2017-09-14 $4.55 $4.65 $4.36 $4.50 $4.50 361,048
2017-09-13 $4.55 $4.88 $4.55 $4.56 $4.56 343,509
2017-09-12 $5.00 $5.00 $4.56 $4.60 $4.60 296,863
2017-09-11 $4.72 $5.04 $4.72 $4.85 $4.85 397,394
2017-09-08 $4.66 $4.76 $4.66 $4.66 $4.66 154,563
2017-09-07 $4.90 $4.90 $4.65 $4.71 $4.71 265,589
2017-09-06 $4.90 $4.96 $4.82 $4.87 $4.87 172,769
2017-09-05 $4.99 $5.14 $4.67 $4.87 $4.87 574,347
2017-09-01 $4.57 $4.75 $4.45 $4.72 $4.72 281,739
2017-08-31 $4.50 $4.50 $4.38 $4.44 $4.44 164,412
2017-08-30 $4.43 $4.53 $4.40 $4.45 $4.45 156,987
2017-08-29 $4.42 $4.49 $4.32 $4.46 $4.46 224,642
2017-08-28 $4.37 $4.50 $4.35 $4.44 $4.44 119,577
2017-08-25 $4.53 $4.55 $4.25 $4.35 $4.35 197,031
2017-08-24 $4.52 $4.58 $4.42 $4.53 $4.53 260,122
2017-08-23 $4.44 $4.54 $4.34 $4.52 $4.52 257,896
2017-08-22 $4.38 $4.53 $4.21 $4.46 $4.46 446,527
2017-08-21 $3.98 $4.48 $3.95 $4.31 $4.31 679,695
2017-08-18 $3.75 $3.98 $3.71 $3.93 $3.93 241,116
2017-08-17 $3.80 $3.92 $3.78 $3.79 $3.79 148,094
2017-08-16 $3.91 $3.95 $3.82 $3.86 $3.86 190,635
2017-08-15 $4.11 $4.19 $3.83 $3.98 $3.98 356,623
2017-08-14 $3.71 $4.12 $3.66 $4.10 $4.10 531,705
2017-08-11 $3.49 $3.62 $3.45 $3.59 $3.59 155,111
2017-08-10 $3.42 $3.62 $3.40 $3.53 $3.53 325,087
2017-08-09 $3.71 $3.76 $3.33 $3.42 $3.42 616,400
2017-08-08 $3.95 $3.98 $3.72 $3.74 $3.74 462,067
2017-08-07 $4.00 $4.10 $3.94 $3.94 $3.94 197,611
2017-08-04 $3.96 $4.05 $3.95 $3.99 $3.99 189,850
2017-08-03 $4.00 $4.07 $3.92 $3.93 $3.93 193,552
2017-08-02 $4.00 $4.06 $3.90 $3.96 $3.96 197,474
2017-08-01 $4.05 $4.07 $3.90 $4.03 $4.03 237,874
2017-07-31 $4.15 $4.19 $4.06 $4.06 $4.06 154,043
2017-07-28 $4.11 $4.32 $4.10 $4.15 $4.15 176,139
2017-07-27 $4.35 $4.42 $4.10 $4.17 $4.17 265,981
2017-07-26 $4.34 $4.48 $4.29 $4.35 $4.35 278,258
2017-07-25 $4.16 $4.44 $4.14 $4.33 $4.33 346,583
2017-07-24 $4.40 $4.40 $4.01 $4.17 $4.17 518,780
2017-07-21 $4.84 $4.87 $3.63 $4.21 $4.21 1,737,285
2017-07-20 $5.01 $5.07 $4.80 $4.87 $4.87 585,292
2017-07-19 $5.10 $5.19 $4.95 $5.00 $5.00 383,402
2017-07-18 $5.12 $5.19 $5.10 $5.10 $5.10 183,935
2017-07-17 $5.34 $5.38 $5.12 $5.13 $5.13 294,429
2017-07-14 $5.38 $5.38 $5.28 $5.34 $5.34 129,979
2017-07-13 $5.33 $5.38 $5.26 $5.34 $5.34 148,317
2017-07-12 $5.40 $5.44 $5.28 $5.33 $5.33 128,345
2017-07-11 $5.36 $5.55 $5.28 $5.38 $5.38 335,581
2017-07-10 $5.32 $5.40 $5.13 $5.35 $5.35 304,503
2017-07-07 $5.38 $5.44 $5.30 $5.35 $5.35 165,474
2017-07-06 $5.50 $5.55 $5.35 $5.41 $5.41 206,318
2017-07-05 $5.40 $5.57 $5.38 $5.54 $5.54 214,032
2017-07-03 $5.31 $5.39 $5.18 $5.37 $5.37 169,743
2017-06-30 $5.42 $5.42 $5.21 $5.32 $5.32 287,491
2017-06-29 $5.56 $5.57 $5.33 $5.43 $5.43 320,832
2017-06-28 $5.49 $5.61 $5.44 $5.55 $5.55 241,834
2017-06-27 $5.55 $5.61 $5.41 $5.46 $5.46 238,317
2017-06-26 $5.72 $5.73 $5.51 $5.55 $5.55 224,048
2017-06-23 $5.60 $5.74 $5.55 $5.70 $5.70 497,061
2017-06-22 $5.50 $5.64 $5.40 $5.54 $5.54 399,471
2017-06-21 $5.59 $5.59 $5.40 $5.45 $5.45 246,963
2017-06-20 $5.39 $5.54 $5.20 $5.39 $5.39 307,611
2017-06-19 $5.33 $5.45 $5.27 $5.41 $5.41 275,266
2017-06-16 $5.50 $5.56 $5.10 $5.36 $5.36 802,610
2017-06-15 $5.62 $5.74 $5.50 $5.56 $5.56 442,752
2017-06-14 $5.79 $5.81 $5.61 $5.66 $5.66 297,299
2017-06-13 $5.77 $5.84 $5.67 $5.70 $5.70 289,902
2017-06-12 $5.86 $5.91 $5.71 $5.74 $5.74 482,397
2017-06-09 $5.98 $6.05 $5.86 $5.96 $5.96 312,373
2017-06-08 $5.92 $6.07 $5.90 $5.98 $5.98 256,586
2017-06-07 $6.19 $6.23 $5.92 $5.97 $5.97 295,330
2017-06-06 $6.10 $6.27 $6.10 $6.16 $6.16 412,865
2017-06-05 $6.19 $6.26 $6.03 $6.26 $6.26 344,258
2017-06-02 $6.00 $6.25 $5.97 $6.14 $6.14 532,142
2017-06-01 $5.79 $6.00 $5.79 $5.96 $5.96 364,023
2017-05-31 $5.69 $5.82 $5.63 $5.79 $5.79 230,142
2017-05-30 $5.85 $5.85 $5.60 $5.65 $5.65 303,841
2017-05-26 $5.95 $5.97 $5.85 $5.88 $5.88 132,927
2017-05-25 $5.77 $5.96 $5.76 $5.94 $5.94 271,616
2017-05-24 $5.79 $5.88 $5.71 $5.81 $5.81 169,193
2017-05-23 $5.83 $5.88 $5.71 $5.77 $5.77 185,873
2017-05-22 $5.83 $5.93 $5.76 $5.85 $5.85 328,414
2017-05-19 $5.71 $5.90 $5.69 $5.73 $5.73 209,051
2017-05-18 $5.62 $5.85 $5.58 $5.62 $5.62 262,072
2017-05-17 $5.96 $6.08 $5.61 $5.65 $5.65 446,323
2017-05-16 $6.00 $6.08 $5.97 $6.04 $6.04 257,163
2017-05-15 $5.97 $6.10 $5.95 $6.00 $6.00 223,020
2017-05-12 $5.77 $6.00 $5.76 $5.92 $5.92 152,318
2017-05-11 $5.95 $5.95 $5.75 $5.81 $5.81 205,519
2017-05-10 $6.03 $6.09 $5.74 $5.97 $5.97 267,824
2017-05-09 $6.11 $6.17 $6.01 $6.03 $6.03 187,292
2017-05-08 $6.09 $6.17 $5.87 $6.13 $6.13 482,563
2017-05-05 $5.73 $6.00 $5.65 $5.99 $5.99 404,107
2017-05-04 $5.66 $5.79 $5.65 $5.68 $5.68 207,475
2017-05-03 $5.60 $5.72 $5.60 $5.65 $5.65 252,785
2017-05-02 $5.73 $5.79 $5.59 $5.63 $5.63 200,025
2017-05-01 $5.66 $5.85 $5.65 $5.71 $5.71 251,972
2017-04-28 $5.65 $5.82 $5.62 $5.63 $5.63 276,972
2017-04-27 $5.76 $5.89 $5.65 $5.67 $5.67 194,261
2017-04-26 $5.75 $5.86 $5.70 $5.73 $5.73 277,787
2017-04-25 $5.66 $5.77 $5.66 $5.72 $5.72 204,864
2017-04-24 $5.70 $5.80 $5.61 $5.64 $5.64 285,074
2017-04-21 $5.74 $5.83 $5.61 $5.71 $5.71 259,961
2017-04-20 $5.87 $5.94 $5.75 $5.75 $5.75 216,418
2017-04-19 $5.74 $5.94 $5.67 $5.86 $5.86 369,335
2017-04-18 $5.91 $5.95 $5.67 $5.74 $5.74 536,376
2017-04-17 $6.10 $6.25 $5.99 $6.01 $6.01 368,555
2017-04-13 $6.12 $6.28 $6.06 $6.13 $6.13 505,070
2017-04-12 $6.25 $6.30 $6.01 $6.17 $6.17 548,633
2017-04-11 $6.07 $6.49 $6.06 $6.31 $6.31 1,404,490
2017-04-10 $5.90 $6.07 $5.85 $6.04 $6.04 417,313
2017-04-07 $5.59 $5.88 $5.55 $5.86 $5.86 425,164
2017-04-06 $5.70 $5.75 $5.55 $5.66 $5.66 295,241
2017-04-05 $5.62 $5.75 $5.60 $5.71 $5.71 333,376
2017-04-04 $5.70 $5.75 $5.61 $5.64 $5.64 240,197
2017-04-03 $5.75 $5.88 $5.60 $5.69 $5.69 413,863
2017-03-31 $5.72 $5.83 $5.65 $5.74 $5.74 351,564
2017-03-30 $5.81 $5.85 $5.65 $5.76 $5.76 483,936
2017-03-29 $5.89 $6.05 $5.76 $5.83 $5.83 288,531
2017-03-28 $6.03 $6.07 $5.80 $5.87 $5.87 310,123
2017-03-27 $6.01 $6.09 $5.83 $6.08 $6.08 250,084
2017-03-24 $5.99 $6.30 $5.89 $6.01 $6.01 709,087
2017-03-23 $5.76 $6.00 $5.65 $5.99 $5.99 490,289
2017-03-22 $5.70 $5.74 $5.56 $5.74 $5.74 344,972
2017-03-21 $6.03 $6.05 $5.50 $5.68 $5.68 686,299
2017-03-20 $6.01 $6.10 $5.90 $6.04 $6.04 372,693
2017-03-17 $5.97 $6.15 $5.90 $6.01 $6.01 625,994
2017-03-16 $5.90 $5.99 $5.80 $5.98 $5.98 337,677
2017-03-15 $5.62 $6.00 $5.62 $5.94 $5.94 587,655
2017-03-14 $5.80 $5.81 $5.55 $5.60 $5.60 421,883
2017-03-13 $5.31 $5.88 $5.30 $5.83 $5.83 695,741
2017-03-10 $5.30 $5.41 $5.17 $5.31 $5.31 345,131
2017-03-09 $5.33 $5.41 $5.25 $5.26 $5.26 389,391
2017-03-08 $5.45 $5.54 $5.31 $5.36 $5.36 511,256
2017-03-07 $5.66 $5.78 $5.42 $5.45 $5.45 466,151
2017-03-06 $5.83 $5.85 $5.49 $5.61 $5.61 498,914
2017-03-03 $5.95 $6.00 $5.77 $5.87 $5.87 473,746
2017-03-02 $5.97 $6.14 $5.88 $5.96 $5.96 465,077
2017-03-01 $5.71 $5.98 $5.71 $5.96 $5.96 601,603
2017-02-28 $5.81 $5.94 $5.70 $5.74 $5.74 769,395
2017-02-27 $5.67 $6.01 $5.60 $6.01 $6.01 801,117
2017-02-24 $5.52 $5.84 $5.45 $5.67 $5.67 602,350
2017-02-23 $5.21 $5.57 $5.15 $5.55 $5.55 566,761
2017-02-22 $5.23 $5.35 $5.12 $5.21 $5.21 486,322
2017-02-21 $5.29 $5.53 $5.14 $5.26 $5.26 661,407
2017-02-17 $5.42 $5.43 $4.95 $5.26 $5.26 1,408,370
2017-02-16 $6.24 $6.26 $5.22 $5.44 $5.44 2,368,386
2017-02-15 $6.12 $6.64 $5.95 $6.21 $6.21 1,611,294
2017-02-14 $6.17 $6.30 $5.90 $6.13 $6.13 966,653
2017-02-13 $5.77 $6.20 $5.70 $6.01 $6.01 1,197,576
2017-02-10 $5.77 $5.90 $5.61 $5.72 $5.72 956,624
2017-02-09 $5.59 $5.77 $5.43 $5.75 $5.75 891,280
2017-02-08 $5.38 $5.39 $5.21 $5.39 $5.39 682,994
2017-02-07 $5.66 $5.77 $5.20 $5.34 $5.34 3,079,784
2017-02-06 $4.78 $5.30 $4.75 $5.10 $5.10 1,113,947
2017-02-03 $4.68 $4.78 $4.65 $4.77 $4.77 460,371
2017-02-02 $4.77 $4.82 $4.60 $4.74 $4.74 976,482
2017-02-01 $4.57 $4.77 $4.52 $4.76 $4.76 1,204,932
2017-01-31 $4.32 $4.57 $4.26 $4.50 $4.50 732,943
2017-01-30 $4.21 $4.39 $4.14 $4.36 $4.36 391,624
2017-01-27 $4.16 $4.27 $4.13 $4.22 $4.22 190,506
2017-01-26 $4.15 $4.23 $4.12 $4.17 $4.17 161,784
2017-01-25 $4.20 $4.24 $4.12 $4.17 $4.17 301,393
2017-01-24 $4.20 $4.25 $4.10 $4.19 $4.19 258,859
2017-01-23 $4.21 $4.30 $4.10 $4.20 $4.20 219,317
2017-01-20 $4.24 $4.31 $4.15 $4.23 $4.23 260,551
2017-01-19 $4.17 $4.40 $4.10 $4.20 $4.20 1,086,546
2017-01-18 $4.06 $4.08 $4.00 $4.04 $4.04 287,622
2017-01-17 $4.14 $4.14 $4.05 $4.06 $4.06 399,107
2017-01-13 $4.11 $4.18 $4.09 $4.14 $4.14 278,783
2017-01-12 $4.08 $4.14 $4.01 $4.11 $4.11 262,894
2017-01-11 $4.17 $4.17 $4.05 $4.08 $4.08 305,425
2017-01-10 $4.10 $4.21 $4.08 $4.15 $4.15 353,136
2017-01-09 $4.05 $4.10 $4.00 $4.07 $4.07 269,199
2017-01-06 $4.05 $4.12 $3.95 $4.03 $4.03 466,615
2017-01-05 $4.15 $4.21 $4.01 $4.08 $4.08 305,595
2017-01-04 $4.13 $4.25 $4.07 $4.16 $4.16 568,592
2017-01-03 $4.00 $4.12 $3.97 $4.11 $4.11 455,604
2016-12-30 $4.00 $4.05 $3.90 $3.96 $3.96 465,624
2016-12-29 $4.05 $4.12 $3.95 $3.99 $3.99 338,628
2016-12-28 $4.12 $4.14 $3.96 $4.05 $4.05 503,450
2016-12-27 $4.03 $4.22 $4.03 $4.14 $4.14 559,721
2016-12-23 $3.92 $4.14 $3.92 $4.09 $4.09 454,844
2016-12-22 $3.90 $4.02 $3.88 $4.00 $4.00 422,848
2016-12-21 $4.10 $4.12 $3.90 $3.91 $3.91 825,390
2016-12-20 $4.20 $4.27 $4.05 $4.09 $4.09 545,100
2016-12-19 $4.05 $4.22 $4.01 $4.20 $4.20 602,114
2016-12-16 $4.07 $4.24 $3.98 $4.08 $4.08 718,326
2016-12-15 $4.22 $4.22 $3.95 $4.09 $4.09 816,436
2016-12-14 $4.20 $4.34 $3.89 $4.24 $4.24 1,291,527
2016-12-13 $4.80 $4.85 $4.16 $4.23 $4.23 2,205,836
2016-12-12 $4.65 $4.88 $4.43 $4.88 $4.88 2,519,208
2016-12-09 $4.27 $4.47 $4.03 $4.35 $4.35 2,535,249
2016-12-08 $4.10 $4.23 $3.80 $4.23 $4.23 2,550,409
2016-12-07 $3.78 $3.82 $3.52 $3.73 $3.73 765,487
2016-12-06 $3.79 $3.85 $3.70 $3.83 $3.83 412,089
2016-12-05 $3.90 $3.90 $3.69 $3.80 $3.80 407,771
2016-12-02 $3.78 $3.90 $3.70 $3.76 $3.76 558,678
2016-12-01 $3.97 $4.00 $3.70 $3.81 $3.81 791,089
2016-11-30 $4.00 $4.08 $3.81 $3.97 $3.97 672,810
2016-11-29 $4.13 $4.19 $3.90 $4.00 $4.00 1,087,985
2016-11-28 $4.00 $4.28 $3.85 $4.13 $4.13 2,816,489
2016-11-25 $3.74 $3.88 $3.65 $3.88 $3.88 575,999
2016-11-23 $3.63 $3.85 $3.31 $3.75 $3.75 1,974,097
2016-11-22 $3.94 $4.00 $3.38 $3.40 $3.40 4,889,790
2016-11-21 $3.28 $3.33 $3.17 $3.29 $3.29 280,531
2016-11-18 $3.20 $3.28 $3.20 $3.28 $3.28 246,256
2016-11-17 $3.15 $3.28 $3.11 $3.20 $3.20 218,458
2016-11-16 $3.28 $3.35 $3.17 $3.22 $3.22 378,335
2016-11-15 $3.21 $3.27 $3.19 $3.26 $3.26 256,786
2016-11-14 $3.32 $3.48 $3.17 $3.21 $3.21 442,176
2016-11-11 $3.20 $3.30 $3.17 $3.27 $3.27 384,781
2016-11-10 $3.33 $3.33 $3.12 $3.21 $3.21 477,261
2016-11-09 $2.90 $3.27 $2.82 $3.23 $3.23 741,285
2016-11-08 $2.88 $3.10 $2.88 $3.01 $3.01 468,935
2016-11-07 $2.94 $2.94 $2.85 $2.91 $2.91 293,056
2016-11-04 $2.78 $2.92 $2.77 $2.84 $2.84 332,474
2016-11-03 $2.77 $2.98 $2.77 $2.77 $2.77 371,031
2016-11-02 $3.07 $3.07 $2.76 $2.78 $2.78 653,925
2016-11-01 $2.93 $3.08 $2.79 $3.06 $3.06 664,104
2016-10-31 $2.94 $2.96 $2.76 $2.79 $2.79 436,764
2016-10-28 $2.91 $3.05 $2.86 $2.96 $2.96 444,040
2016-10-27 $3.08 $3.09 $2.82 $2.95 $2.95 938,672
2016-10-26 $3.10 $3.13 $3.06 $3.08 $3.08 442,365
2016-10-25 $3.29 $3.34 $3.10 $3.13 $3.13 500,942
2016-10-24 $3.34 $3.34 $3.25 $3.29 $3.29 354,928
2016-10-21 $3.30 $3.36 $3.28 $3.33 $3.33 468,405
2016-10-20 $3.30 $3.36 $3.28 $3.36 $3.36 290,064
2016-10-19 $3.47 $3.47 $3.27 $3.32 $3.32 510,551
2016-10-18 $3.37 $3.40 $3.26 $3.37 $3.37 382,461
2016-10-17 $3.30 $3.32 $3.20 $3.29 $3.29 372,083
2016-10-14 $3.43 $3.43 $3.26 $3.32 $3.32 548,476
2016-10-13 $3.12 $3.53 $3.10 $3.42 $3.42 1,549,382
2016-10-12 $3.21 $3.26 $3.13 $3.17 $3.17 540,815
2016-10-11 $3.37 $3.37 $3.19 $3.23 $3.23 646,596
2016-10-10 $3.22 $3.40 $3.20 $3.39 $3.39 736,932
2016-10-07 $3.60 $3.61 $3.22 $3.25 $3.25 1,561,192
2016-10-06 $3.75 $3.80 $3.56 $3.59 $3.59 1,272,845
2016-10-05 $4.15 $4.28 $3.72 $3.77 $3.77 4,678,388
2016-10-04 $3.71 $3.71 $3.51 $3.67 $3.67 914,206
2016-10-03 $3.65 $3.72 $3.54 $3.63 $3.63 858,255
2016-09-30 $3.83 $3.89 $3.50 $3.63 $3.63 1,543,531
2016-09-29 $4.00 $4.00 $3.70 $3.75 $3.75 3,363,919
2016-09-28 $4.05 $4.88 $4.00 $4.13 $4.13 27,138,400
2016-09-27 $3.20 $3.21 $3.06 $3.14 $3.14 844,062
2016-09-26 $3.13 $3.19 $3.01 $3.15 $3.15 1,073,727
2016-09-23 $3.22 $3.24 $3.02 $3.11 $3.11 2,111,791
2016-09-22 $3.00 $3.54 $2.90 $3.28 $3.28 11,347,757
2016-09-21 $2.64 $2.66 $2.43 $2.61 $2.61 653,735
2016-09-20 $2.97 $2.97 $2.61 $2.64 $2.64 762,081
2016-09-19 $2.50 $2.60 $2.50 $2.60 $2.60 366,124
2016-09-16 $2.50 $2.56 $2.46 $2.51 $2.51 378,057
2016-09-15 $2.56 $2.58 $2.45 $2.50 $2.50 404,379
2016-09-14 $2.61 $2.65 $2.46 $2.55 $2.55 539,155
2016-09-13 $3.01 $3.02 $2.48 $2.58 $2.58 1,755,191
2016-09-12 $3.01 $3.08 $3.01 $3.01 $3.01 622,559
2016-09-09 $3.05 $3.09 $3.01 $3.01 $3.01 398,983
2016-09-08 $3.05 $3.09 $3.03 $3.06 $3.06 163,142
2016-09-07 $3.04 $3.10 $3.03 $3.06 $3.06 262,827
2016-09-06 $3.04 $3.06 $3.01 $3.04 $3.04 354,772
2016-09-02 $3.05 $3.07 $3.03 $3.05 $3.05 270,644
2016-09-01 $3.10 $3.21 $3.01 $3.03 $3.03 737,215
2016-08-31 $3.05 $3.08 $3.03 $3.06 $3.06 345,817
2016-08-30 $3.04 $3.14 $3.04 $3.05 $3.05 249,853
2016-08-29 $3.06 $3.08 $3.03 $3.04 $3.04 425,421
2016-08-26 $3.15 $3.16 $3.00 $3.04 $3.04 788,642
2016-08-25 $3.15 $3.20 $3.13 $3.14 $3.14 460,286
2016-08-24 $3.28 $3.33 $3.15 $3.18 $3.18 531,354
2016-08-23 $3.21 $3.32 $3.18 $3.26 $3.26 248,127
2016-08-22 $3.25 $3.26 $3.17 $3.21 $3.21 260,057
2016-08-19 $3.30 $3.35 $3.20 $3.21 $3.21 406,203
2016-08-18 $3.24 $3.43 $3.15 $3.32 $3.32 441,694
2016-08-17 $3.30 $3.37 $3.14 $3.26 $3.26 481,328
2016-08-16 $3.51 $3.51 $3.30 $3.32 $3.32 527,902
2016-08-15 $3.79 $3.88 $3.39 $3.54 $3.54 1,471,677
2016-08-12 $3.23 $3.78 $3.10 $3.70 $3.70 3,538,184
2016-08-11 $3.10 $3.16 $3.00 $3.02 $3.02 694,062
2016-08-10 $3.04 $3.08 $3.00 $3.03 $3.03 519,864
2016-08-09 $3.13 $3.20 $3.03 $3.06 $3.06 772,569
2016-08-08 $3.45 $3.50 $3.16 $3.17 $3.17 887,454
2016-08-05 $3.25 $3.58 $3.25 $3.42 $3.42 1,067,734
2016-08-04 $3.14 $3.58 $3.11 $3.38 $3.38 1,675,711
2016-08-03 $3.21 $3.29 $2.91 $3.11 $3.11 1,881,652
2016-08-02 $3.51 $3.58 $3.24 $3.37 $3.37 1,359,123
2016-08-01 $3.90 $3.97 $3.56 $3.61 $3.61 1,326,802
2016-07-29 $3.70 $4.00 $3.54 $3.84 $3.84 3,361,301
2016-07-28 $4.02 $4.40 $3.46 $3.51 $3.51 5,035,328
2016-07-27 $7.55 $7.60 $4.08 $4.46 $4.46 10,427,273
2016-07-26 $7.54 $7.61 $7.09 $7.49 $7.49 1,046,066
2016-07-25 $7.45 $7.82 $7.18 $7.46 $7.46 1,776,576
2016-07-22 $7.10 $7.37 $6.75 $6.86 $6.86 987,258
2016-07-21 $7.12 $7.32 $7.00 $7.11 $7.11 699,186
2016-07-20 $7.05 $7.31 $7.05 $7.16 $7.16 515,479
2016-07-19 $7.41 $7.66 $6.90 $7.00 $7.00 1,025,735
2016-07-18 $7.05 $7.49 $7.00 $7.37 $7.37 898,480
2016-07-15 $6.80 $7.17 $6.70 $7.06 $7.06 783,633
2016-07-14 $7.00 $7.07 $6.62 $6.80 $6.80 1,282,758
2016-07-13 $7.44 $7.60 $7.06 $7.10 $7.10 1,177,831
2016-07-12 $7.48 $7.84 $7.10 $7.62 $7.62 1,652,984
2016-07-11 $7.65 $8.30 $7.43 $7.73 $7.73 2,398,376
2016-07-08 $6.91 $8.00 $6.78 $7.58 $7.58 1,958,452
2016-07-07 $6.37 $6.99 $6.30 $6.94 $6.94 1,140,912
2016-07-06 $6.26 $6.40 $6.03 $6.30 $6.30 643,553
2016-07-05 $5.80 $6.47 $5.66 $6.26 $6.26 1,041,884
2016-07-01 $6.17 $6.17 $5.60 $5.89 $5.89 1,225,463
2016-06-30 $5.61 $6.11 $5.39 $6.11 $6.11 2,150,989
2016-06-29 $5.22 $5.25 $4.84 $5.25 $5.25 858,751
2016-06-28 $4.76 $4.81 $4.60 $4.78 $4.78 428,227
2016-06-27 $4.60 $4.66 $4.37 $4.54 $4.54 553,788
2016-06-24 $4.08 $4.63 $4.06 $4.55 $4.55 3,614,858
2016-06-23 $4.15 $4.39 $4.13 $4.27 $4.27 524,940
2016-06-22 $4.30 $4.32 $4.07 $4.15 $4.15 457,538
2016-06-21 $4.32 $4.32 $4.01 $4.23 $4.23 362,384
2016-06-20 $4.06 $4.18 $4.03 $4.11 $4.11 272,120
2016-06-17 $4.28 $4.28 $4.02 $4.02 $4.02 272,440
2016-06-16 $4.16 $4.30 $4.05 $4.29 $4.29 346,415
2016-06-15 $4.09 $4.16 $4.01 $4.15 $4.15 170,530
2016-06-14 $4.05 $4.14 $3.95 $4.08 $4.08 292,210
2016-06-13 $4.20 $4.33 $4.01 $4.05 $4.05 556,493
2016-06-10 $4.44 $4.44 $4.17 $4.21 $4.21 344,608
2016-06-09 $4.42 $4.54 $4.34 $4.44 $4.44 278,346
2016-06-08 $4.69 $4.73 $4.30 $4.35 $4.35 452,168
2016-06-07 $4.74 $4.84 $4.61 $4.64 $4.64 291,421
2016-06-06 $4.62 $4.75 $4.46 $4.70 $4.70 436,499
2016-06-03 $4.70 $4.70 $4.45 $4.55 $4.55 453,205
2016-06-02 $4.38 $4.70 $4.30 $4.63 $4.63 479,265
2016-06-01 $4.46 $4.46 $4.35 $4.39 $4.39 290,124
2016-05-31 $4.41 $4.49 $4.36 $4.44 $4.44 199,712
2016-05-27 $4.41 $4.47 $4.28 $4.46 $4.46 292,037
2016-05-26 $4.44 $4.48 $4.36 $4.43 $4.43 221,609
2016-05-25 $4.45 $4.50 $4.35 $4.45 $4.45 261,217
2016-05-24 $4.48 $4.49 $4.36 $4.41 $4.41 282,296
2016-05-23 $4.51 $4.55 $4.29 $4.48 $4.48 457,501
2016-05-20 $4.30 $4.59 $4.18 $4.43 $4.43 850,153
2016-05-19 $4.05 $4.17 $3.92 $4.15 $4.15 322,683
2016-05-18 $4.13 $4.25 $4.00 $4.09 $4.09 427,726
2016-05-17 $4.02 $4.17 $3.87 $4.05 $4.05 494,776
2016-05-16 $3.99 $4.09 $3.96 $4.00 $4.00 298,417
2016-05-13 $4.00 $4.19 $4.00 $4.05 $4.05 397,825
2016-05-12 $4.33 $4.47 $3.88 $4.00 $4.00 1,036,512
2016-05-11 $4.47 $4.67 $4.28 $4.39 $4.39 344,491
2016-05-10 $4.26 $4.67 $4.25 $4.49 $4.49 626,475
2016-05-09 $4.75 $4.79 $4.20 $4.20 $4.20 1,137,681
2016-05-06 $5.10 $5.13 $4.76 $4.81 $4.81 654,108
2016-05-05 $5.20 $5.28 $5.12 $5.19 $5.19 283,208
2016-05-04 $5.45 $5.48 $5.12 $5.20 $5.20 410,462
2016-05-03 $5.15 $5.53 $5.12 $5.50 $5.50 564,743
2016-05-02 $5.26 $5.54 $5.06 $5.24 $5.24 1,493,992
2016-04-29 $5.58 $5.60 $5.35 $5.46 $5.46 665,942
2016-04-28 $5.59 $5.70 $5.50 $5.56 $5.56 565,543
2016-04-27 $5.90 $5.99 $5.58 $5.66 $5.66 942,725
2016-04-26 $6.01 $6.10 $5.70 $5.90 $5.90 1,671,638
2016-04-25 $5.96 $6.49 $5.85 $6.06 $6.06 7,001,061
2016-04-22 $5.21 $5.30 $5.01 $5.24 $5.24 551,367
2016-04-21 $5.27 $5.35 $5.11 $5.23 $5.23 431,569
2016-04-20 $5.47 $5.67 $5.30 $5.31 $5.31 492,379
2016-04-19 $5.72 $5.72 $5.40 $5.56 $5.56 477,872
2016-04-18 $5.65 $5.79 $5.56 $5.66 $5.66 499,669
2016-04-15 $5.65 $5.69 $5.55 $5.57 $5.57 267,114
2016-04-14 $5.66 $5.77 $5.50 $5.67 $5.67 378,898
2016-04-13 $5.46 $5.75 $5.40 $5.61 $5.61 586,691
2016-04-12 $5.29 $5.48 $5.11 $5.43 $5.43 887,116
2016-04-11 $5.75 $5.80 $5.39 $5.48 $5.48 1,558,957
2016-04-08 $6.03 $6.23 $5.71 $5.91 $5.91 8,091,860
2016-04-07 $5.48 $5.57 $5.09 $5.32 $5.32 440,906
2016-04-06 $5.79 $5.97 $5.42 $5.47 $5.47 1,127,981
2016-04-05 $5.38 $6.00 $5.30 $5.73 $5.73 1,313,018
2016-04-04 $5.07 $5.43 $4.97 $5.36 $5.36 689,496
2016-04-01 $5.01 $5.17 $4.81 $5.03 $5.03 512,286
2016-03-31 $5.01 $5.02 $4.77 $4.90 $4.90 439,865
2016-03-30 $4.78 $5.17 $4.75 $4.94 $4.94 643,750
2016-03-29 $4.82 $4.95 $4.65 $4.78 $4.78 487,445
2016-03-28 $4.63 $4.76 $4.55 $4.61 $4.61 146,216
2016-03-24 $4.54 $4.84 $4.51 $4.63 $4.63 275,996
2016-03-23 $4.81 $4.90 $4.56 $4.63 $4.63 333,158
2016-03-22 $4.80 $4.95 $4.68 $4.84 $4.84 312,542
2016-03-21 $4.92 $5.05 $4.72 $4.79 $4.79 423,183
2016-03-18 $4.69 $4.95 $4.69 $4.92 $4.92 335,310
2016-03-17 $4.59 $4.86 $4.50 $4.72 $4.72 423,157
2016-03-16 $4.50 $4.66 $4.38 $4.55 $4.55 442,653
2016-03-15 $4.87 $4.90 $4.51 $4.52 $4.52 549,112
2016-03-14 $4.76 $5.09 $4.58 $4.93 $4.93 1,351,982
2016-03-11 $5.64 $5.64 $5.02 $5.09 $5.09 1,167,781
2016-03-10 $5.50 $5.50 $4.72 $5.48 $5.48 1,637,626
2016-03-09 $4.84 $5.24 $4.78 $5.16 $5.16 866,408
2016-03-08 $4.62 $4.95 $4.56 $4.80 $4.80 528,489
2016-03-07 $4.45 $4.72 $4.40 $4.61 $4.61 506,732
2016-03-04 $4.89 $4.90 $4.36 $4.47 $4.47 766,716
2016-03-03 $4.60 $4.91 $4.54 $4.80 $4.80 506,080
2016-03-02 $4.46 $4.70 $4.41 $4.63 $4.63 428,640
2016-03-01 $4.45 $4.59 $4.37 $4.55 $4.55 342,237
2016-02-29 $4.50 $4.62 $4.30 $4.47 $4.47 437,284
2016-02-26 $4.50 $4.52 $4.32 $4.44 $4.44 296,098
2016-02-25 $4.16 $4.50 $4.15 $4.40 $4.40 592,951
2016-02-24 $3.89 $4.28 $3.83 $4.24 $4.24 447,367
2016-02-23 $3.93 $4.07 $3.92 $4.05 $4.05 260,276
2016-02-22 $3.95 $4.13 $3.80 $4.03 $4.03 491,192
2016-02-19 $4.25 $4.26 $3.85 $3.98 $3.98 729,520
2016-02-18 $3.82 $4.35 $3.82 $4.25 $4.25 962,375
2016-02-17 $3.72 $3.95 $3.72 $3.81 $3.81 553,028
2016-02-16 $3.78 $3.84 $3.55 $3.64 $3.64 403,022
2016-02-12 $3.72 $3.77 $3.57 $3.77 $3.77 328,087
2016-02-11 $3.40 $3.66 $3.30 $3.62 $3.62 676,233
2016-02-10 $3.83 $3.95 $3.47 $3.50 $3.50 770,851
2016-02-09 $4.12 $4.40 $3.60 $3.71 $3.71 1,205,886
2016-02-08 $4.25 $4.40 $4.08 $4.32 $4.32 980,657
2016-02-05 $4.70 $4.74 $4.52 $4.64 $4.64 722,686
2016-02-04 $4.37 $4.83 $4.36 $4.74 $4.74 1,115,773
2016-02-03 $4.25 $4.67 $4.05 $4.45 $4.45 1,606,595
2016-02-02 $4.00 $4.90 $3.95 $4.27 $4.27 3,712,606
2016-02-01 $3.60 $3.95 $3.51 $3.89 $3.89 553,110
2016-01-29 $3.42 $3.62 $3.37 $3.59 $3.59 555,260
2016-01-28 $3.65 $3.74 $3.41 $3.43 $3.43 444,102
2016-01-27 $3.76 $3.83 $3.58 $3.60 $3.60 730,803
2016-01-26 $4.06 $4.18 $3.78 $3.81 $3.81 946,738
2016-01-25 $3.70 $4.18 $3.50 $4.12 $4.12 1,041,948
2016-01-22 $3.65 $3.78 $3.53 $3.66 $3.66 461,694
2016-01-21 $3.55 $3.88 $3.52 $3.61 $3.61 727,864
2016-01-20 $3.55 $3.60 $3.29 $3.58 $3.58 1,375,650
2016-01-19 $4.02 $4.07 $3.65 $3.72 $3.72 1,169,004
2016-01-15 $3.76 $4.18 $3.76 $4.01 $4.01 1,064,002
2016-01-14 $3.77 $4.29 $3.30 $4.05 $4.05 2,056,345
2016-01-13 $4.05 $4.05 $3.50 $3.67 $3.67 2,214,350
2016-01-12 $5.03 $5.09 $4.06 $4.10 $4.10 2,681,484
2016-01-11 $5.68 $5.80 $4.82 $5.16 $5.16 5,227,009
2016-01-08 $4.70 $4.88 $3.77 $4.60 $4.60 3,365,984
2016-01-07 $4.98 $5.11 $4.47 $4.53 $4.53 1,965,904
2016-01-06 $6.05 $6.05 $4.95 $5.11 $5.11 2,643,150
2016-01-05 $6.12 $6.33 $6.00 $6.12 $6.12 1,443,753
2016-01-04 $5.49 $6.34 $5.30 $6.26 $6.26 2,658,611
2015-12-31 $5.09 $5.61 $4.60 $5.57 $5.57 4,387,587
2015-12-30 $5.89 $6.06 $5.40 $5.50 $5.50 3,806,269
2015-12-29 $5.96 $6.74 $5.54 $6.28 $6.28 6,586,472
2015-12-28 $7.10 $7.12 $6.50 $7.03 $7.03 1,782,325
2015-12-24 $7.45 $7.50 $7.10 $7.10 $7.10 703,395
2015-12-23 $7.52 $7.64 $7.21 $7.42 $7.42 660,560
2015-12-22 $7.53 $7.77 $7.26 $7.50 $7.50 1,031,599
2015-12-21 $7.67 $7.86 $7.49 $7.77 $7.77 1,638,179
2015-12-18 $7.46 $7.95 $7.30 $7.49 $7.49 3,265,858
2015-12-17 $7.26 $7.55 $7.05 $7.46 $7.46 1,284,295
2015-12-16 $7.00 $7.29 $6.87 $7.15 $7.15 1,708,448
2015-12-15 $7.74 $8.03 $6.86 $6.87 $6.87 3,534,635
2015-12-14 $7.44 $7.99 $7.39 $7.61 $7.61 3,481,797
2015-12-11 $6.61 $7.15 $6.55 $7.11 $7.11 2,058,677
2015-12-10 $7.04 $7.10 $6.65 $6.72 $6.72 1,128,813
2015-12-09 $6.67 $7.15 $6.65 $6.75 $6.75 1,264,896
2015-12-08 $6.28 $7.29 $6.16 $6.56 $6.56 2,586,865
2015-12-07 $6.35 $6.59 $6.10 $6.46 $6.46 1,017,659
2015-12-04 $6.52 $6.69 $6.21 $6.33 $6.33 1,909,198
2015-12-03 $5.86 $6.44 $5.76 $6.41 $6.41 1,498,814
2015-12-02 $5.78 $6.44 $5.57 $5.76 $5.76 3,441,292
2015-12-01 $7.06 $7.08 $6.21 $6.33 $6.33 3,430,778
2015-11-30 $7.25 $8.14 $6.91 $6.99 $6.99 20,072,794
2015-11-27 $5.63 $6.00 $5.38 $6.00 $6.00 828,929
2015-11-25 $5.65 $5.85 $5.50 $5.52 $5.52 991,258
2015-11-24 $5.95 $6.04 $5.50 $5.61 $5.61 1,784,718
2015-11-23 $6.07 $6.36 $5.91 $6.00 $6.00 2,486,617
2015-11-20 $5.67 $6.30 $5.38 $5.83 $5.83 3,866,790
2015-11-19 $6.33 $6.96 $5.65 $5.90 $5.90 14,098,549
2015-11-18 $4.10 $6.03 $3.87 $5.30 $5.30 34,225,029
2015-11-17 $3.90 $3.99 $3.16 $3.24 $3.24 4,689,912
2015-11-16 $4.60 $4.88 $4.15 $4.22 $4.22 1,631,543
2015-11-13 $5.21 $5.21 $4.47 $4.55 $4.55 3,135,366
2015-11-12 $5.68 $5.92 $4.95 $5.23 $5.23 2,309,865
2015-11-11 $5.45 $6.44 $4.92 $5.44 $5.44 7,889,551
2015-11-10 $4.58 $5.89 $3.60 $5.44 $5.44 16,852,630
2015-11-09 $9.09 $9.20 $6.05 $6.20 $6.20 16,102,189
2015-11-06 $10.57 $10.60 $8.05 $8.20 $8.20 6,213,293
2015-11-05 $12.40 $13.20 $10.50 $10.92 $10.92 6,995,756
2015-11-04 $14.18 $14.42 $13.08 $13.30 $13.30 2,745,883
2015-11-03 $13.66 $14.84 $12.15 $14.33 $14.33 6,873,337
2015-11-02 $11.18 $13.00 $11.06 $13.00 $13.00 4,093,621
2015-10-30 $9.99 $10.82 $9.78 $10.58 $10.58 2,000,369
2015-10-29 $9.60 $10.19 $9.50 $9.75 $9.75 1,204,172
2015-10-28 $9.23 $10.35 $8.72 $9.45 $9.45 1,986,450
2015-10-27 $8.60 $9.85 $8.49 $9.10 $9.10 1,460,610
2015-10-26 $8.10 $8.54 $7.99 $8.37 $8.37 828,710
2015-10-23 $7.87 $7.87 $6.51 $7.65 $7.65 1,872,168
2015-10-22 $8.73 $8.78 $7.79 $7.87 $7.87 1,288,386
2015-10-21 $8.95 $9.02 $8.51 $8.94 $8.94 526,070
2015-10-20 $8.91 $9.13 $8.65 $9.02 $9.02 650,996
2015-10-19 $9.17 $9.50 $8.86 $9.14 $9.14 530,966
2015-10-16 $8.40 $9.12 $8.26 $8.98 $8.98 1,067,648
2015-10-15 $8.51 $8.74 $8.10 $8.40 $8.40 655,669
2015-10-14 $8.88 $8.88 $7.91 $8.49 $8.49 1,524,584
2015-10-13 $10.00 $10.00 $8.61 $8.92 $8.92 2,215,707
2015-10-12 $8.30 $10.01 $8.30 $9.92 $9.92 1,866,212
2015-10-09 $7.90 $8.24 $7.58 $8.24 $8.24 671,598
2015-10-08 $7.60 $8.65 $7.20 $7.99 $7.99 955,458
2015-10-07 $6.30 $7.97 $6.29 $7.36 $7.36 866,721
2015-10-06 $1.94 $1.99 $1.37 $1.45 $5.80 3,349,842
2015-10-05 $1.61 $1.92 $1.60 $1.90 $7.58 1,724,829
2015-10-02 $1.42 $1.62 $1.41 $1.60 $6.40 744,486
2015-10-01 $1.40 $1.44 $1.38 $1.42 $5.68 425,514
2015-09-30 $1.39 $1.44 $1.35 $1.41 $5.64 559,321
2015-09-29 $1.31 $1.38 $1.28 $1.33 $5.30 300,378
2015-09-28 $1.30 $1.48 $1.28 $1.30 $5.18 1,061,724
2015-09-25 $1.26 $1.32 $1.25 $1.29 $5.16 374,044
2015-09-24 $1.26 $1.27 $1.21 $1.25 $5.00 239,447
2015-09-23 $1.29 $1.30 $1.24 $1.27 $5.08 288,597
2015-09-22 $1.28 $1.32 $1.23 $1.28 $5.10 413,464
2015-09-21 $1.28 $1.38 $1.25 $1.29 $5.14 350,412
2015-09-18 $1.26 $1.30 $1.23 $1.30 $5.20 216,023
2015-09-17 $1.24 $1.31 $1.16 $1.27 $5.06 493,547
2015-09-16 $1.29 $1.32 $1.20 $1.23 $4.92 476,063
2015-09-15 $1.36 $1.36 $1.30 $1.32 $5.28 316,920
2015-09-14 $1.38 $1.40 $1.35 $1.36 $5.44 223,794
2015-09-11 $1.37 $1.39 $1.32 $1.39 $5.56 207,319
2015-09-10 $1.37 $1.44 $1.32 $1.37 $5.48 295,977
2015-09-09 $1.35 $1.38 $1.26 $1.38 $5.52 390,785
2015-09-08 $1.37 $1.42 $1.29 $1.35 $5.40 451,967
2015-09-04 $1.07 $1.37 $0.98 $1.36 $5.44 1,206,800
2015-09-03 $1.21 $1.24 $1.05 $1.11 $4.44 1,567,166
2015-09-02 $1.33 $1.34 $1.23 $1.25 $5.00 479,158

Anavex Life Sciences Corporation (AVXL) News Headlines

Recent Anavex Life Sciences Corporation (AVXL) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.