Bio-Key International Inc (BKYI) Exchange: NASDAQ

Data as of March 28, 2024

$2.10 ($0.00) 0.00%

Bio-Key International Inc - Daily Information
Click for more stock information on Bio-Key International Inc.
Daily Information Data
Date March 28, 2024
Open $2.05
Previous Close $2.10
High $2.10
Low $2.05
Adjusted Open $2.05
Previous Adjusted Close $2.10
Adjusted High $2.10
Adjusted Low $2.05

About Bio-Key International Inc (BKYI)

www.bio-key.com ) BIO-key has over two decades of expertise in providing authentication technology for thousands of organizations and millions of users and is revolutionizing authentication with biometric-centric, multi-factor identity and access management (IAM) solutions. Its Portal Guard IAM solution, that provides convenient and secure access to devices, information, applications, and high-value transactions. BIO-key's patented software and hardware solutions, with industry-leading biometric capabilities, enable large-scale on-premises and Identity-as-a-Service (IDaaS) solutions as well as customized enterprise and cloud solutions.

Historical Stock Data for Bio-Key International Inc (BKYI)

Date Open High Low Close Adj.Close Volume
2024-03-28 $2.05 $2.10 $2.05 $2.10 $2.10 9,457
2024-03-27 $2.00 $2.10 $1.96 $2.10 $2.10 20,655
2024-03-26 $2.03 $2.03 $1.95 $2.00 $2.00 25,876
2024-03-25 $2.00 $2.09 $1.95 $2.04 $2.04 5,784
2024-03-22 $1.85 $2.03 $1.85 $2.03 $2.03 18,436
2024-03-21 $1.92 $1.99 $1.88 $1.88 $1.88 22,385
2024-03-20 $2.01 $2.01 $1.82 $1.90 $1.90 43,148
2024-03-19 $2.09 $2.09 $1.95 $1.97 $1.97 15,975
2024-03-18 $1.96 $2.11 $1.96 $2.00 $2.00 24,684
2024-03-15 $1.97 $2.08 $1.89 $1.97 $1.97 16,736
2024-03-14 $1.98 $2.10 $1.80 $1.90 $1.90 39,816
2024-03-13 $2.11 $2.13 $2.00 $2.02 $2.02 80,398
2024-03-12 $2.09 $2.43 $1.98 $2.22 $2.22 358,012
2024-03-11 $1.98 $2.10 $1.98 $2.03 $2.03 23,179
2024-03-08 $1.97 $2.08 $1.91 $1.98 $1.98 21,760
2024-03-07 $1.97 $2.13 $1.96 $2.00 $2.00 48,043
2024-03-06 $1.95 $2.10 $1.88 $2.03 $2.03 37,835
2024-03-05 $2.11 $2.11 $1.85 $1.97 $1.97 43,999
2024-03-04 $2.22 $2.26 $2.02 $2.03 $2.03 13,496
2024-03-01 $2.19 $2.19 $2.04 $2.09 $2.09 25,460
2024-02-29 $2.03 $2.14 $1.96 $2.10 $2.10 43,813
2024-02-28 $2.09 $2.13 $2.05 $2.07 $2.07 58,539
2024-02-27 $1.92 $2.10 $1.92 $2.00 $2.00 38,773
2024-02-26 $1.89 $2.11 $1.89 $2.02 $2.02 60,063
2024-02-23 $1.88 $1.95 $1.88 $1.91 $1.91 15,513
2024-02-22 $1.99 $2.01 $1.81 $1.95 $1.95 97,386
2024-02-21 $1.96 $1.97 $1.82 $1.87 $1.87 70,513
2024-02-20 $2.09 $2.27 $1.83 $1.98 $1.98 1,205,843
2024-02-16 $1.79 $1.92 $1.79 $1.85 $1.85 56,123
2024-02-15 $1.87 $1.96 $1.83 $1.83 $1.83 57,515
2024-02-14 $1.92 $1.93 $1.85 $1.91 $1.91 30,543
2024-02-13 $1.91 $1.95 $1.88 $1.94 $1.94 55,946
2024-02-12 $1.87 $2.00 $1.87 $1.97 $1.97 41,941
2024-02-09 $1.78 $1.92 $1.78 $1.87 $1.87 43,560
2024-02-08 $1.87 $1.90 $1.78 $1.82 $1.82 24,378
2024-02-07 $1.76 $1.88 $1.76 $1.85 $1.85 11,097
2024-02-06 $1.82 $1.86 $1.79 $1.80 $1.80 19,488
2024-02-05 $1.85 $1.89 $1.76 $1.80 $1.80 47,593
2024-02-02 $1.96 $2.01 $1.85 $1.90 $1.90 32,876
2024-02-01 $2.02 $2.05 $1.90 $1.92 $1.92 73,730
2024-01-31 $2.06 $2.10 $1.97 $2.00 $2.00 56,686
2024-01-30 $2.13 $2.25 $2.11 $2.14 $2.14 75,056
2024-01-29 $1.99 $2.34 $1.97 $2.21 $2.21 210,792
2024-01-26 $1.95 $2.17 $1.90 $1.99 $1.99 365,129
2024-01-25 $1.91 $2.06 $1.89 $1.95 $1.95 64,105
2024-01-24 $1.90 $2.02 $1.87 $1.99 $1.99 67,181
2024-01-23 $1.90 $1.94 $1.83 $1.88 $1.88 85,470
2024-01-22 $1.83 $1.96 $1.83 $1.87 $1.87 107,240
2024-01-19 $1.79 $1.89 $1.74 $1.78 $1.78 62,560
2024-01-18 $1.80 $1.91 $1.80 $1.81 $1.81 117,302
2024-01-17 $1.87 $1.95 $1.75 $1.85 $1.85 105,674
2024-01-16 $1.84 $1.96 $1.81 $1.91 $1.91 174,690
2024-01-12 $2.06 $2.18 $1.82 $2.03 $2.03 231,294
2024-01-11 $2.38 $2.41 $1.89 $2.07 $2.07 2,209,224
2024-01-10 $2.22 $2.58 $2.12 $2.25 $2.25 751,613
2024-01-09 $2.30 $2.41 $2.19 $2.19 $2.19 52,648
2024-01-08 $2.33 $2.41 $2.12 $2.26 $2.26 167,422
2024-01-05 $2.62 $2.67 $2.34 $2.37 $2.37 182,379
2024-01-04 $2.80 $3.43 $2.56 $2.65 $2.65 1,293,950
2024-01-03 $2.73 $2.93 $2.35 $2.80 $2.80 132,004
2024-01-02 $3.02 $3.02 $2.66 $2.75 $2.75 191,797
2023-12-29 $3.30 $3.50 $2.80 $3.00 $3.00 694,478
2023-12-28 $3.17 $4.12 $3.14 $3.60 $3.60 1,810,960
2023-12-27 $2.92 $3.28 $2.92 $3.05 $3.05 100,176
2023-12-26 $2.99 $3.05 $2.72 $2.75 $2.75 25,370
2023-12-22 $2.98 $3.08 $2.70 $3.08 $3.08 27,248
2023-12-21 $2.62 $3.48 $2.62 $3.00 $3.00 238,315
2023-12-20 $0.15 $0.17 $0.14 $0.16 $2.81 50,292
2023-12-19 $0.16 $0.17 $0.14 $0.16 $0.16 1,001,745
2023-12-18 $0.18 $0.18 $0.17 $0.17 $0.17 296,532
2023-12-15 $0.16 $0.18 $0.16 $0.17 $0.17 669,279
2023-12-14 $0.16 $0.17 $0.15 $0.17 $0.17 1,015,788
2023-12-13 $0.16 $0.16 $0.15 $0.15 $0.15 280,887
2023-12-12 $0.15 $0.16 $0.14 $0.16 $0.16 348,178
2023-12-11 $0.17 $0.17 $0.13 $0.16 $0.16 1,647,124
2023-12-08 $0.17 $0.19 $0.16 $0.17 $0.17 783,328
2023-12-07 $0.16 $0.19 $0.16 $0.18 $0.18 1,021,255
2023-12-06 $0.17 $0.18 $0.16 $0.17 $0.17 719,443
2023-12-05 $0.18 $0.19 $0.17 $0.18 $0.18 831,554
2023-12-04 $0.18 $0.21 $0.17 $0.19 $0.19 3,022,759
2023-12-01 $0.20 $0.20 $0.18 $0.19 $0.19 2,846,750
2023-11-30 $0.18 $0.25 $0.16 $0.22 $0.22 12,718,275
2023-11-29 $0.17 $0.18 $0.16 $0.17 $0.17 878,272
2023-11-28 $0.16 $0.18 $0.15 $0.17 $0.17 915,382
2023-11-27 $0.18 $0.18 $0.15 $0.16 $0.16 368,375
2023-11-24 $0.15 $0.18 $0.15 $0.17 $0.17 536,709
2023-11-22 $0.15 $0.16 $0.15 $0.15 $0.15 522,129
2023-11-21 $0.16 $0.16 $0.14 $0.15 $0.15 341,549
2023-11-20 $0.16 $0.16 $0.14 $0.16 $0.16 263,114
2023-11-17 $0.17 $0.17 $0.15 $0.16 $0.16 403,184
2023-11-16 $0.18 $0.18 $0.16 $0.16 $0.16 324,856
2023-11-15 $0.17 $0.17 $0.16 $0.16 $0.16 315,693
2023-11-14 $0.15 $0.17 $0.15 $0.16 $0.16 609,566
2023-11-13 $0.18 $0.19 $0.16 $0.16 $0.16 643,568
2023-11-10 $0.19 $0.19 $0.18 $0.18 $0.18 201,642
2023-11-09 $0.20 $0.20 $0.18 $0.19 $0.19 213,158
2023-11-08 $0.20 $0.20 $0.18 $0.19 $0.19 325,465
2023-11-07 $0.22 $0.22 $0.20 $0.21 $0.21 597,426
2023-11-06 $0.22 $0.24 $0.20 $0.23 $0.23 2,477,724
2023-11-03 $0.22 $0.23 $0.20 $0.21 $0.21 581,684
2023-11-02 $0.20 $0.21 $0.20 $0.21 $0.21 588,492
2023-11-01 $0.20 $0.23 $0.18 $0.19 $0.19 1,402,505
2023-10-31 $0.18 $0.20 $0.16 $0.20 $0.20 2,939,730
2023-10-30 $0.19 $0.20 $0.16 $0.16 $0.16 8,114,388
2023-10-27 $0.26 $0.31 $0.20 $0.22 $0.22 39,926,873
2023-10-26 $0.18 $0.19 $0.16 $0.17 $0.17 677,279
2023-10-25 $0.20 $0.39 $0.20 $0.23 $0.23 4,874,100
2023-10-24 $0.21 $0.24 $0.19 $0.19 $0.19 100,954
2023-10-23 $0.23 $0.23 $0.21 $0.21 $0.21 358,339
2023-10-20 $0.25 $0.26 $0.21 $0.22 $0.22 136,456
2023-10-19 $0.29 $0.29 $0.25 $0.25 $0.25 119,363
2023-10-18 $0.34 $0.43 $0.27 $0.29 $0.29 206,897
2023-10-17 $0.46 $0.47 $0.26 $0.34 $0.34 227,435
2023-10-16 $0.50 $0.54 $0.48 $0.52 $0.52 16,138
2023-10-13 $0.50 $0.52 $0.50 $0.52 $0.52 2,760
2023-10-12 $0.57 $0.57 $0.49 $0.51 $0.51 3,785
2023-10-11 $0.54 $0.54 $0.50 $0.51 $0.51 9,537
2023-10-10 $0.53 $0.54 $0.50 $0.54 $0.54 10,546
2023-10-09 $0.50 $0.52 $0.46 $0.50 $0.50 11,155
2023-10-06 $0.48 $0.51 $0.48 $0.51 $0.51 9,210
2023-10-05 $0.54 $0.54 $0.48 $0.50 $0.50 9,384
2023-10-04 $0.50 $0.53 $0.49 $0.52 $0.52 7,082
2023-10-03 $0.55 $0.55 $0.49 $0.49 $0.49 4,916
2023-10-02 $0.48 $0.50 $0.48 $0.50 $0.50 16,274
2023-09-29 $0.51 $0.54 $0.51 $0.54 $0.54 2,033
2023-09-28 $0.55 $0.55 $0.48 $0.53 $0.53 9,663
2023-09-27 $0.54 $0.55 $0.52 $0.55 $0.55 4,430
2023-09-26 $0.50 $0.52 $0.50 $0.52 $0.52 7,097
2023-09-25 $0.53 $0.53 $0.49 $0.51 $0.51 14,992
2023-09-22 $0.47 $0.53 $0.47 $0.52 $0.52 14,432
2023-09-21 $0.50 $0.59 $0.48 $0.48 $0.48 51,201
2023-09-20 $0.49 $0.54 $0.47 $0.50 $0.50 9,649
2023-09-19 $0.52 $0.55 $0.48 $0.51 $0.51 23,704
2023-09-18 $0.53 $0.56 $0.50 $0.52 $0.52 15,381
2023-09-15 $0.50 $0.56 $0.50 $0.52 $0.52 44,825
2023-09-14 $0.51 $0.53 $0.50 $0.51 $0.51 17,590
2023-09-13 $0.54 $0.56 $0.51 $0.51 $0.51 14,872
2023-09-12 $0.52 $0.55 $0.51 $0.53 $0.53 9,405
2023-09-11 $0.59 $0.60 $0.51 $0.53 $0.53 26,813
2023-09-08 $0.55 $0.55 $0.51 $0.55 $0.55 14,190
2023-09-07 $0.53 $0.57 $0.50 $0.55 $0.55 15,395
2023-09-06 $0.61 $0.61 $0.51 $0.55 $0.55 3,450
2023-09-05 $0.54 $0.57 $0.53 $0.54 $0.54 13,413
2023-09-01 $0.54 $0.62 $0.51 $0.56 $0.56 26,254
2023-08-31 $0.55 $0.67 $0.51 $0.51 $0.51 26,546
2023-08-30 $0.55 $0.55 $0.54 $0.54 $0.54 1,884
2023-08-29 $0.56 $0.56 $0.48 $0.54 $0.54 40,360
2023-08-28 $0.59 $0.59 $0.56 $0.56 $0.56 3,850
2023-08-25 $0.59 $0.59 $0.55 $0.58 $0.58 6,485
2023-08-24 $0.63 $0.63 $0.56 $0.58 $0.58 7,067
2023-08-23 $0.61 $0.63 $0.60 $0.62 $0.62 8,076
2023-08-22 $0.59 $0.62 $0.59 $0.60 $0.60 7,959
2023-08-21 $0.62 $0.69 $0.55 $0.64 $0.64 45,098
2023-08-18 $0.63 $0.66 $0.60 $0.63 $0.63 13,881
2023-08-17 $0.59 $0.63 $0.54 $0.63 $0.63 13,719
2023-08-16 $0.62 $0.62 $0.58 $0.60 $0.60 2,567
2023-08-15 $0.64 $0.64 $0.46 $0.63 $0.63 214,444
2023-08-14 $0.69 $0.70 $0.62 $0.64 $0.64 20,220
2023-08-11 $0.74 $0.74 $0.68 $0.70 $0.70 18,455
2023-08-10 $0.66 $0.70 $0.65 $0.68 $0.68 7,586
2023-08-09 $0.68 $0.68 $0.65 $0.66 $0.66 10,773
2023-08-08 $0.63 $0.73 $0.63 $0.70 $0.70 50,003
2023-08-07 $0.66 $0.67 $0.61 $0.63 $0.63 22,576
2023-08-04 $0.65 $0.68 $0.65 $0.66 $0.66 6,468
2023-08-03 $0.70 $0.73 $0.64 $0.65 $0.65 31,374
2023-08-02 $0.72 $0.72 $0.68 $0.70 $0.70 7,227
2023-08-01 $0.69 $0.74 $0.68 $0.69 $0.69 8,589
2023-07-31 $0.70 $0.74 $0.68 $0.70 $0.70 37,017
2023-07-28 $0.71 $0.73 $0.70 $0.70 $0.70 16,880
2023-07-27 $0.69 $0.76 $0.69 $0.69 $0.69 61,556
2023-07-26 $0.68 $0.78 $0.68 $0.75 $0.75 355,892
2023-07-25 $0.73 $0.74 $0.69 $0.69 $0.69 16,247
2023-07-24 $0.71 $0.75 $0.70 $0.70 $0.70 11,882
2023-07-21 $0.73 $0.78 $0.71 $0.74 $0.74 12,546
2023-07-20 $0.76 $0.76 $0.71 $0.75 $0.75 26,689
2023-07-19 $0.78 $0.78 $0.71 $0.77 $0.77 19,911
2023-07-18 $0.77 $0.78 $0.72 $0.75 $0.75 11,722
2023-07-17 $0.80 $0.80 $0.74 $0.77 $0.77 3,324
2023-07-14 $0.73 $0.80 $0.73 $0.78 $0.78 11,163
2023-07-13 $0.75 $0.77 $0.69 $0.77 $0.77 6,474
2023-07-12 $0.75 $0.78 $0.71 $0.77 $0.77 33,107
2023-07-11 $0.74 $0.78 $0.74 $0.78 $0.78 7,945
2023-07-10 $0.78 $0.78 $0.73 $0.74 $0.74 23,050
2023-07-07 $0.73 $0.78 $0.73 $0.77 $0.77 14,576
2023-07-06 $0.76 $0.76 $0.70 $0.73 $0.73 1,786
2023-07-05 $0.76 $0.76 $0.70 $0.76 $0.76 9,032
2023-07-03 $0.75 $0.77 $0.75 $0.76 $0.76 4,104
2023-06-30 $0.77 $0.78 $0.75 $0.75 $0.75 7,435
2023-06-29 $0.72 $0.78 $0.72 $0.75 $0.75 18,026
2023-06-28 $0.74 $0.78 $0.74 $0.74 $0.74 4,431
2023-06-27 $0.77 $0.77 $0.73 $0.75 $0.75 11,854
2023-06-26 $0.73 $0.75 $0.72 $0.72 $0.72 8,170
2023-06-23 $0.71 $0.75 $0.71 $0.73 $0.73 6,565
2023-06-22 $0.74 $0.74 $0.71 $0.71 $0.71 5,060
2023-06-21 $0.72 $0.75 $0.72 $0.75 $0.75 7,877
2023-06-20 $0.71 $0.75 $0.71 $0.75 $0.75 7,561
2023-06-16 $0.75 $0.75 $0.71 $0.72 $0.72 11,002
2023-06-15 $0.71 $0.75 $0.71 $0.74 $0.74 9,487
2023-06-14 $0.72 $0.74 $0.71 $0.72 $0.72 6,845
2023-06-13 $0.75 $0.75 $0.70 $0.71 $0.71 35,550
2023-06-12 $0.74 $0.75 $0.71 $0.75 $0.75 4,707
2023-06-09 $0.70 $0.74 $0.70 $0.72 $0.72 11,910
2023-06-08 $0.78 $0.78 $0.70 $0.75 $0.75 12,984
2023-06-07 $0.74 $0.75 $0.70 $0.72 $0.72 4,339
2023-06-06 $0.75 $0.75 $0.74 $0.74 $0.74 16,036
2023-06-05 $0.74 $0.77 $0.74 $0.75 $0.75 6,787
2023-06-02 $0.78 $0.78 $0.74 $0.76 $0.76 19,884
2023-06-01 $0.79 $0.79 $0.78 $0.78 $0.78 5,937
2023-05-31 $0.78 $0.80 $0.78 $0.78 $0.78 8,045
2023-05-30 $0.81 $0.84 $0.78 $0.81 $0.81 7,094
2023-05-26 $0.80 $0.83 $0.78 $0.79 $0.79 16,188
2023-05-25 $0.79 $0.85 $0.78 $0.80 $0.80 19,360
2023-05-24 $0.78 $0.80 $0.77 $0.78 $0.78 49,170
2023-05-23 $0.80 $0.80 $0.76 $0.78 $0.78 10,843
2023-05-22 $0.80 $0.80 $0.75 $0.76 $0.76 13,945
2023-05-19 $0.73 $0.80 $0.68 $0.79 $0.79 62,892
2023-05-18 $0.68 $0.70 $0.68 $0.69 $0.69 3,667
2023-05-17 $0.73 $0.73 $0.65 $0.68 $0.68 48,980
2023-05-16 $0.74 $0.77 $0.69 $0.73 $0.73 107,616
2023-05-15 $0.67 $0.71 $0.65 $0.65 $0.65 13,848
2023-05-12 $0.70 $0.70 $0.66 $0.67 $0.67 8,291
2023-05-11 $0.70 $0.70 $0.69 $0.69 $0.69 559
2023-05-10 $0.65 $0.66 $0.65 $0.65 $0.65 10,711
2023-05-09 $0.65 $0.67 $0.65 $0.65 $0.65 5,424
2023-05-08 $0.67 $0.70 $0.66 $0.67 $0.67 19,365
2023-05-05 $0.64 $0.79 $0.64 $0.70 $0.70 44,642
2023-05-04 $0.61 $0.65 $0.61 $0.65 $0.65 6,238
2023-05-03 $0.67 $0.67 $0.60 $0.65 $0.65 19,805
2023-05-02 $0.64 $0.70 $0.64 $0.64 $0.64 2,426
2023-05-01 $0.65 $0.66 $0.60 $0.62 $0.62 18,845
2023-04-28 $0.71 $0.76 $0.65 $0.66 $0.66 3,047
2023-04-27 $0.74 $0.75 $0.68 $0.68 $0.68 9,541
2023-04-26 $0.69 $0.74 $0.69 $0.72 $0.72 4,423
2023-04-25 $0.76 $0.79 $0.71 $0.72 $0.72 26,536
2023-04-24 $0.79 $0.79 $0.71 $0.77 $0.77 18,923
2023-04-21 $0.77 $0.79 $0.77 $0.79 $0.79 3,419
2023-04-20 $0.77 $0.79 $0.77 $0.77 $0.77 13,410
2023-04-19 $0.79 $0.82 $0.79 $0.79 $0.79 8,751
2023-04-18 $0.81 $0.81 $0.79 $0.79 $0.79 7,796
2023-04-17 $0.80 $0.82 $0.79 $0.82 $0.82 5,320
2023-04-14 $0.79 $0.83 $0.79 $0.83 $0.83 8,334
2023-04-13 $0.84 $0.84 $0.82 $0.84 $0.84 5,447
2023-04-12 $0.85 $0.85 $0.80 $0.84 $0.84 30,839
2023-04-11 $0.82 $0.82 $0.79 $0.82 $0.82 9,673
2023-04-10 $0.80 $0.82 $0.79 $0.82 $0.82 28,027
2023-04-06 $0.80 $0.81 $0.77 $0.80 $0.80 16,030
2023-04-05 $0.76 $0.79 $0.76 $0.79 $0.79 4,184
2023-04-04 $0.68 $0.78 $0.68 $0.77 $0.77 26,314
2023-04-03 $0.69 $0.73 $0.67 $0.70 $0.70 3,615
2023-03-31 $0.72 $0.72 $0.66 $0.70 $0.70 31,391
2023-03-30 $0.76 $0.76 $0.73 $0.73 $0.73 5,436
2023-03-29 $0.76 $0.79 $0.71 $0.75 $0.75 16,791
2023-03-28 $0.78 $0.80 $0.78 $0.78 $0.78 4,622
2023-03-27 $0.76 $0.81 $0.75 $0.81 $0.81 6,069
2023-03-24 $0.80 $0.80 $0.76 $0.77 $0.77 8,533
2023-03-23 $0.83 $0.83 $0.77 $0.81 $0.81 7,810
2023-03-22 $0.76 $0.82 $0.76 $0.82 $0.82 9,558
2023-03-21 $0.80 $0.80 $0.76 $0.78 $0.78 4,017
2023-03-20 $0.75 $0.82 $0.75 $0.80 $0.80 19,375
2023-03-17 $0.80 $0.85 $0.74 $0.78 $0.78 25,025
2023-03-16 $0.79 $0.79 $0.76 $0.78 $0.78 3,904
2023-03-15 $0.75 $0.80 $0.74 $0.77 $0.77 9,068
2023-03-14 $0.79 $0.79 $0.75 $0.75 $0.75 7,241
2023-03-13 $0.75 $0.82 $0.72 $0.74 $0.74 6,421
2023-03-10 $0.73 $0.75 $0.72 $0.74 $0.74 9,360
2023-03-09 $0.73 $0.76 $0.72 $0.76 $0.76 7,632
2023-03-08 $0.75 $0.76 $0.72 $0.76 $0.76 4,664
2023-03-07 $0.75 $0.75 $0.70 $0.75 $0.75 52,268
2023-03-06 $0.74 $0.75 $0.70 $0.75 $0.75 11,869
2023-03-03 $0.70 $0.72 $0.68 $0.72 $0.72 3,900
2023-03-02 $0.62 $0.68 $0.62 $0.68 $0.68 6,997
2023-03-01 $0.70 $0.74 $0.63 $0.65 $0.65 13,529
2023-02-28 $0.74 $0.75 $0.69 $0.73 $0.73 13,698
2023-02-27 $0.69 $0.76 $0.69 $0.74 $0.74 19,035
2023-02-24 $0.70 $0.76 $0.69 $0.71 $0.71 19,592
2023-02-23 $0.73 $0.76 $0.71 $0.76 $0.76 7,598
2023-02-22 $0.80 $0.80 $0.73 $0.73 $0.73 10,237
2023-02-21 $0.81 $0.81 $0.74 $0.78 $0.78 12,651
2023-02-17 $0.81 $0.81 $0.75 $0.81 $0.81 2,895
2023-02-16 $0.80 $0.82 $0.75 $0.82 $0.82 6,674
2023-02-15 $0.80 $0.82 $0.79 $0.82 $0.82 18,162
2023-02-14 $0.80 $0.82 $0.80 $0.82 $0.82 3,918
2023-02-13 $0.80 $0.82 $0.79 $0.82 $0.82 20,201
2023-02-10 $0.80 $0.80 $0.74 $0.79 $0.79 22,195
2023-02-09 $0.83 $0.86 $0.83 $0.83 $0.83 6,599
2023-02-08 $0.85 $0.87 $0.85 $0.86 $0.86 2,244
2023-02-07 $0.85 $0.90 $0.83 $0.85 $0.85 15,286
2023-02-06 $0.83 $0.85 $0.83 $0.85 $0.85 15,607
2023-02-03 $0.85 $0.85 $0.82 $0.82 $0.82 21,428
2023-02-02 $0.81 $0.85 $0.81 $0.85 $0.85 15,393
2023-02-01 $0.82 $0.85 $0.80 $0.81 $0.81 34,269
2023-01-31 $0.79 $0.82 $0.79 $0.82 $0.82 35,448
2023-01-30 $0.80 $0.80 $0.77 $0.80 $0.80 11,172
2023-01-27 $0.80 $0.80 $0.73 $0.80 $0.80 23,502
2023-01-26 $0.80 $0.80 $0.72 $0.78 $0.78 14,232
2023-01-25 $0.79 $0.79 $0.75 $0.79 $0.79 9,730
2023-01-24 $0.79 $0.79 $0.75 $0.78 $0.78 10,824
2023-01-23 $0.76 $0.78 $0.76 $0.77 $0.77 10,073
2023-01-20 $0.77 $0.77 $0.74 $0.76 $0.76 18,135
2023-01-19 $0.76 $0.78 $0.71 $0.77 $0.77 4,519
2023-01-18 $0.78 $0.80 $0.73 $0.76 $0.76 36,747
2023-01-17 $0.75 $0.80 $0.73 $0.77 $0.77 14,628
2023-01-13 $0.78 $0.80 $0.73 $0.73 $0.73 35,831
2023-01-12 $0.75 $0.79 $0.73 $0.78 $0.78 24,952
2023-01-11 $0.78 $0.79 $0.75 $0.79 $0.79 14,674
2023-01-10 $0.73 $0.77 $0.73 $0.77 $0.77 36,690
2023-01-09 $0.71 $0.73 $0.67 $0.71 $0.71 11,392
2023-01-06 $0.73 $0.73 $0.68 $0.71 $0.71 6,333
2023-01-05 $0.75 $0.75 $0.67 $0.73 $0.73 24,022
2023-01-04 $0.70 $0.75 $0.65 $0.71 $0.71 23,541
2023-01-03 $0.60 $0.64 $0.60 $0.64 $0.64 16,038
2022-12-30 $0.58 $0.64 $0.58 $0.59 $0.59 47,708
2022-12-29 $0.54 $0.58 $0.54 $0.56 $0.56 25,731
2022-12-28 $0.57 $0.60 $0.52 $0.54 $0.54 114,544
2022-12-27 $0.60 $0.65 $0.52 $0.56 $0.56 54,781
2022-12-23 $0.69 $0.69 $0.60 $0.60 $0.60 66,272
2022-12-22 $0.68 $0.68 $0.66 $0.67 $0.67 64,615
2022-12-21 $0.74 $0.75 $0.68 $0.68 $0.68 17,999
2022-12-20 $0.75 $0.78 $0.70 $0.73 $0.73 28,498
2022-12-19 $0.76 $0.77 $0.70 $0.76 $0.76 44,900
2022-12-16 $0.76 $0.84 $0.76 $0.80 $0.80 11,328
2022-12-15 $0.84 $0.84 $0.79 $0.80 $0.80 19,273
2022-12-14 $0.78 $0.81 $0.75 $0.79 $0.79 16,607
2022-12-13 $0.81 $0.84 $0.79 $0.79 $0.79 11,550
2022-12-12 $0.82 $0.85 $0.80 $0.80 $0.80 29,363
2022-12-09 $0.86 $0.89 $0.81 $0.85 $0.85 12,038
2022-12-08 $0.85 $0.88 $0.82 $0.87 $0.87 25,732
2022-12-07 $0.91 $0.91 $0.85 $0.86 $0.86 18,402
2022-12-06 $0.97 $0.99 $0.91 $0.91 $0.91 6,661
2022-12-05 $1.00 $1.01 $0.93 $0.95 $0.95 18,209
2022-12-02 $0.98 $1.00 $0.93 $1.00 $1.00 12,483
2022-12-01 $0.93 $1.03 $0.92 $0.97 $0.97 11,401
2022-11-30 $0.99 $1.03 $0.92 $0.93 $0.93 22,296
2022-11-29 $1.00 $1.02 $0.99 $0.99 $0.99 3,401
2022-11-28 $1.01 $1.06 $1.00 $1.02 $1.02 5,458
2022-11-25 $1.01 $1.06 $1.01 $1.05 $1.05 14,283
2022-11-23 $1.01 $1.12 $1.01 $1.06 $1.06 13,972
2022-11-22 $1.01 $1.11 $1.01 $1.08 $1.08 29,927
2022-11-21 $1.06 $1.07 $1.01 $1.01 $1.01 11,784
2022-11-18 $1.01 $1.10 $1.01 $1.05 $1.05 4,671
2022-11-17 $1.06 $1.15 $1.02 $1.02 $1.02 16,612
2022-11-16 $1.20 $1.20 $0.99 $1.06 $1.06 47,205
2022-11-15 $1.46 $1.46 $1.19 $1.19 $1.19 116,949
2022-11-14 $1.48 $1.59 $1.43 $1.56 $1.56 29,976
2022-11-11 $1.42 $1.49 $1.34 $1.44 $1.44 21,911
2022-11-10 $1.38 $1.45 $1.37 $1.43 $1.43 12,095
2022-11-09 $1.40 $1.52 $1.36 $1.42 $1.42 32,226
2022-11-08 $1.53 $1.66 $1.52 $1.53 $1.53 10,893
2022-11-07 $1.60 $1.64 $1.53 $1.56 $1.56 30,239
2022-11-04 $1.59 $1.60 $1.57 $1.57 $1.57 3,290
2022-11-03 $1.62 $1.62 $1.59 $1.62 $1.62 6,466
2022-11-02 $1.59 $1.60 $1.59 $1.59 $1.59 4,463
2022-11-01 $1.59 $1.59 $1.59 $1.59 $1.59 1,522
2022-10-31 $1.60 $1.62 $1.56 $1.56 $1.56 8,019
2022-10-28 $1.60 $1.62 $1.59 $1.62 $1.62 9,888
2022-10-27 $1.60 $1.70 $1.58 $1.58 $1.58 4,993
2022-10-26 $1.67 $1.70 $1.57 $1.57 $1.57 7,638
2022-10-25 $1.64 $1.65 $1.62 $1.64 $1.64 2,987
2022-10-24 $1.58 $1.68 $1.56 $1.68 $1.68 14,158
2022-10-21 $1.59 $1.61 $1.59 $1.60 $1.60 2,503
2022-10-20 $1.60 $1.70 $1.57 $1.62 $1.62 3,226
2022-10-19 $1.54 $1.64 $1.54 $1.56 $1.56 7,878
2022-10-18 $1.52 $1.58 $1.51 $1.55 $1.55 7,543
2022-10-17 $1.51 $1.61 $1.51 $1.55 $1.55 4,958
2022-10-14 $1.53 $1.53 $1.52 $1.52 $1.52 868
2022-10-13 $1.59 $1.59 $1.51 $1.52 $1.52 2,249
2022-10-12 $1.51 $1.57 $1.50 $1.50 $1.50 13,224
2022-10-11 $1.56 $1.65 $1.56 $1.58 $1.58 2,049
2022-10-10 $1.56 $1.63 $1.55 $1.62 $1.62 2,427
2022-10-07 $1.63 $1.70 $1.54 $1.58 $1.58 6,437
2022-10-06 $1.60 $1.70 $1.60 $1.68 $1.68 3,587
2022-10-05 $1.59 $1.65 $1.59 $1.60 $1.60 912
2022-10-04 $1.57 $1.64 $1.57 $1.63 $1.63 11,576
2022-10-03 $1.58 $1.60 $1.56 $1.58 $1.58 5,784
2022-09-30 $1.54 $1.57 $1.53 $1.53 $1.53 4,548
2022-09-29 $1.51 $1.55 $1.51 $1.51 $1.51 6,430
2022-09-28 $1.47 $1.48 $1.46 $1.48 $1.48 4,188
2022-09-27 $1.56 $1.56 $1.45 $1.45 $1.45 9,164
2022-09-26 $1.51 $1.56 $1.48 $1.49 $1.49 5,432
2022-09-23 $1.62 $1.62 $1.50 $1.54 $1.54 22,252
2022-09-22 $1.57 $1.65 $1.55 $1.62 $1.62 11,802
2022-09-21 $1.65 $1.65 $1.58 $1.60 $1.60 4,948
2022-09-20 $1.66 $1.68 $1.64 $1.65 $1.65 6,204
2022-09-19 $1.74 $1.74 $1.68 $1.71 $1.71 4,612
2022-09-16 $1.68 $1.74 $1.64 $1.74 $1.74 18,754
2022-09-15 $1.63 $1.69 $1.61 $1.69 $1.69 6,414
2022-09-14 $1.58 $1.63 $1.56 $1.60 $1.60 7,735
2022-09-13 $1.60 $1.64 $1.60 $1.62 $1.62 6,707
2022-09-12 $1.57 $1.62 $1.56 $1.57 $1.57 12,819
2022-09-09 $1.58 $1.60 $1.55 $1.57 $1.57 8,539
2022-09-08 $1.53 $1.60 $1.52 $1.56 $1.56 49,822
2022-09-07 $1.61 $1.62 $1.57 $1.60 $1.60 31,411
2022-09-06 $1.64 $1.72 $1.61 $1.61 $1.61 17,884
2022-09-02 $1.73 $1.73 $1.68 $1.69 $1.69 1,785
2022-09-01 $1.69 $1.70 $1.68 $1.69 $1.69 5,029
2022-08-31 $1.74 $1.74 $1.69 $1.70 $1.70 12,752
2022-08-30 $1.72 $1.74 $1.69 $1.70 $1.70 2,107
2022-08-29 $1.72 $1.73 $1.68 $1.71 $1.71 6,929
2022-08-26 $1.70 $1.74 $1.70 $1.73 $1.73 4,819
2022-08-25 $1.70 $1.72 $1.70 $1.72 $1.72 3,814
2022-08-24 $1.72 $1.72 $1.67 $1.71 $1.71 16,487
2022-08-23 $1.74 $1.74 $1.69 $1.69 $1.69 4,764
2022-08-22 $1.79 $1.82 $1.69 $1.72 $1.72 7,695
2022-08-19 $1.76 $1.85 $1.71 $1.74 $1.74 3,815
2022-08-18 $1.75 $1.82 $1.73 $1.76 $1.76 5,370
2022-08-17 $1.74 $1.84 $1.67 $1.68 $1.68 53,477
2022-08-16 $1.77 $1.79 $1.76 $1.76 $1.76 4,757
2022-08-15 $1.84 $1.87 $1.77 $1.80 $1.80 35,299
2022-08-12 $2.16 $2.16 $1.80 $1.84 $1.84 109,668
2022-08-11 $2.06 $2.17 $2.06 $2.17 $2.17 48,521
2022-08-10 $2.00 $2.06 $1.98 $2.05 $2.05 6,738
2022-08-09 $2.01 $2.05 $2.01 $2.03 $2.03 6,136
2022-08-08 $2.01 $2.05 $1.96 $2.03 $2.03 20,103
2022-08-05 $1.98 $2.00 $1.89 $2.00 $2.00 13,127
2022-08-04 $2.04 $2.04 $1.94 $1.98 $1.98 21,021
2022-08-03 $1.93 $2.06 $1.89 $2.00 $2.00 22,844
2022-08-02 $1.85 $1.93 $1.82 $1.93 $1.93 5,575
2022-08-01 $1.79 $1.85 $1.79 $1.85 $1.85 3,045
2022-07-29 $1.78 $1.83 $1.77 $1.80 $1.80 10,859
2022-07-28 $1.73 $1.77 $1.72 $1.73 $1.73 5,646
2022-07-27 $1.59 $1.72 $1.59 $1.67 $1.67 12,579
2022-07-26 $1.80 $1.81 $1.64 $1.67 $1.67 33,626
2022-07-25 $1.84 $1.91 $1.81 $1.88 $1.88 2,324
2022-07-22 $1.82 $1.92 $1.80 $1.88 $1.88 9,291
2022-07-21 $1.86 $1.89 $1.83 $1.88 $1.88 3,862
2022-07-20 $1.82 $1.88 $1.82 $1.85 $1.85 6,038
2022-07-19 $1.81 $1.89 $1.79 $1.86 $1.86 15,610
2022-07-18 $1.67 $1.82 $1.67 $1.82 $1.82 12,273
2022-07-15 $1.73 $1.73 $1.68 $1.68 $1.68 1,098
2022-07-14 $1.71 $1.75 $1.64 $1.68 $1.68 5,893
2022-07-13 $1.82 $1.82 $1.71 $1.74 $1.74 3,672
2022-07-12 $1.73 $1.77 $1.72 $1.77 $1.77 2,539
2022-07-11 $1.75 $1.75 $1.72 $1.72 $1.72 1,530
2022-07-08 $1.67 $1.73 $1.66 $1.73 $1.73 3,689
2022-07-07 $1.69 $1.73 $1.65 $1.67 $1.67 12,044
2022-07-06 $1.70 $1.72 $1.66 $1.66 $1.66 9,495
2022-07-05 $1.74 $1.77 $1.71 $1.72 $1.72 11,525
2022-07-01 $1.75 $1.84 $1.75 $1.80 $1.80 11,260
2022-06-30 $1.80 $1.80 $1.72 $1.77 $1.77 6,832
2022-06-29 $1.75 $1.80 $1.72 $1.80 $1.80 3,128
2022-06-28 $1.81 $1.85 $1.78 $1.81 $1.81 5,788
2022-06-27 $1.80 $1.89 $1.79 $1.81 $1.81 12,184
2022-06-24 $1.69 $1.79 $1.69 $1.77 $1.77 11,707
2022-06-23 $1.65 $1.72 $1.65 $1.70 $1.70 4,482
2022-06-22 $1.69 $1.70 $1.64 $1.67 $1.67 3,864
2022-06-21 $1.65 $1.75 $1.65 $1.70 $1.70 19,343
2022-06-17 $1.71 $1.71 $1.62 $1.63 $1.63 14,792
2022-06-16 $1.63 $1.67 $1.62 $1.62 $1.62 8,284
2022-06-15 $1.63 $1.75 $1.63 $1.65 $1.65 16,467
2022-06-14 $1.71 $1.77 $1.66 $1.68 $1.68 32,793
2022-06-13 $1.72 $1.82 $1.64 $1.71 $1.71 37,034
2022-06-10 $1.82 $1.87 $1.81 $1.82 $1.82 3,572
2022-06-09 $1.98 $1.98 $1.82 $1.86 $1.86 9,066
2022-06-08 $1.84 $1.97 $1.79 $1.97 $1.97 19,811
2022-06-07 $1.78 $1.83 $1.76 $1.82 $1.82 24,645
2022-06-06 $1.80 $1.83 $1.75 $1.81 $1.81 30,377
2022-06-03 $1.86 $1.87 $1.80 $1.82 $1.82 11,928
2022-06-02 $1.85 $1.85 $1.82 $1.84 $1.84 9,294
2022-06-01 $1.90 $1.94 $1.85 $1.88 $1.88 10,589
2022-05-31 $1.82 $1.89 $1.82 $1.86 $1.86 6,914
2022-05-27 $1.86 $1.91 $1.79 $1.86 $1.86 27,437
2022-05-26 $1.84 $1.88 $1.76 $1.82 $1.82 17,133
2022-05-25 $1.84 $1.89 $1.80 $1.82 $1.82 20,481
2022-05-24 $1.84 $1.90 $1.83 $1.87 $1.87 25,576
2022-05-23 $1.89 $1.92 $1.89 $1.89 $1.89 7,031
2022-05-20 $1.93 $1.93 $1.89 $1.89 $1.89 7,685
2022-05-19 $1.85 $1.94 $1.85 $1.89 $1.89 32,002
2022-05-18 $2.04 $2.04 $1.95 $1.95 $1.95 4,389
2022-05-17 $2.08 $2.11 $1.96 $1.97 $1.97 29,165
2022-05-16 $2.13 $2.18 $2.09 $2.11 $2.11 20,697
2022-05-13 $1.95 $2.03 $1.95 $2.01 $2.01 31,626
2022-05-12 $1.87 $1.96 $1.87 $1.95 $1.95 32,842
2022-05-11 $2.06 $2.06 $1.87 $1.94 $1.94 52,296
2022-05-10 $2.12 $2.12 $2.04 $2.08 $2.08 10,596
2022-05-09 $2.08 $2.12 $2.03 $2.09 $2.09 42,803
2022-05-06 $2.06 $2.12 $2.03 $2.12 $2.12 5,346
2022-05-05 $2.18 $2.18 $2.10 $2.10 $2.10 6,453
2022-05-04 $2.11 $2.16 $2.04 $2.15 $2.15 50,301
2022-05-03 $2.10 $2.17 $2.10 $2.15 $2.15 4,453
2022-05-02 $2.13 $2.13 $2.07 $2.13 $2.13 22,287
2022-04-29 $2.15 $2.23 $2.09 $2.13 $2.13 18,742
2022-04-28 $2.10 $2.17 $2.01 $2.15 $2.15 20,873
2022-04-27 $2.04 $2.12 $2.04 $2.10 $2.10 14,482
2022-04-26 $1.98 $2.15 $1.98 $2.15 $2.15 38,977
2022-04-25 $2.12 $2.14 $2.01 $2.02 $2.02 50,970
2022-04-22 $2.11 $2.20 $2.11 $2.18 $2.18 13,076
2022-04-21 $2.20 $2.20 $2.14 $2.14 $2.14 17,043
2022-04-20 $2.21 $2.22 $2.18 $2.19 $2.19 4,758
2022-04-19 $2.19 $2.25 $2.15 $2.17 $2.17 56,317
2022-04-18 $2.11 $2.20 $2.11 $2.16 $2.16 15,400
2022-04-14 $2.10 $2.16 $2.10 $2.11 $2.11 22,643
2022-04-13 $2.12 $2.24 $2.11 $2.16 $2.16 30,352
2022-04-12 $2.12 $2.20 $2.10 $2.10 $2.10 25,170
2022-04-11 $2.13 $2.18 $2.10 $2.12 $2.12 15,822
2022-04-08 $2.21 $2.28 $2.18 $2.18 $2.18 17,832
2022-04-07 $2.25 $2.30 $2.21 $2.21 $2.21 15,021
2022-04-06 $2.28 $2.35 $2.24 $2.26 $2.26 11,579
2022-04-05 $2.23 $2.47 $2.23 $2.27 $2.27 18,551
2022-04-04 $2.27 $2.33 $2.21 $2.28 $2.28 54,242
2022-04-01 $2.44 $2.46 $2.31 $2.35 $2.35 15,586
2022-03-31 $2.46 $2.46 $2.37 $2.40 $2.40 10,642
2022-03-30 $2.38 $2.53 $2.38 $2.42 $2.42 37,832
2022-03-29 $2.15 $2.48 $2.15 $2.45 $2.45 98,033
2022-03-28 $2.46 $2.59 $2.43 $2.50 $2.50 157,187
2022-03-25 $2.49 $2.53 $2.43 $2.50 $2.50 43,817
2022-03-24 $2.46 $2.60 $2.45 $2.57 $2.57 62,987
2022-03-23 $2.53 $2.62 $2.42 $2.45 $2.45 314,705
2022-03-22 $2.47 $2.61 $2.38 $2.53 $2.53 257,430
2022-03-21 $2.32 $2.90 $2.30 $2.66 $2.66 1,850,603
2022-03-18 $2.31 $2.35 $2.28 $2.32 $2.32 12,058
2022-03-17 $2.21 $2.31 $2.16 $2.31 $2.31 47,732
2022-03-16 $2.14 $2.22 $2.11 $2.19 $2.19 22,627
2022-03-15 $2.25 $2.25 $2.13 $2.16 $2.16 26,572
2022-03-14 $2.21 $2.30 $2.14 $2.22 $2.22 46,718
2022-03-11 $2.39 $2.46 $2.13 $2.15 $2.15 60,124
2022-03-10 $2.40 $2.49 $2.30 $2.36 $2.36 53,042
2022-03-09 $2.64 $2.67 $2.33 $2.47 $2.47 263,081
2022-03-08 $2.14 $2.85 $2.08 $2.82 $2.82 727,411
2022-03-07 $2.14 $2.16 $2.08 $2.14 $2.14 21,679
2022-03-04 $2.23 $2.24 $2.09 $2.13 $2.13 31,318
2022-03-03 $2.26 $2.26 $2.17 $2.23 $2.23 49,051
2022-03-02 $2.25 $2.34 $2.20 $2.26 $2.26 60,367
2022-03-01 $2.40 $2.40 $2.23 $2.24 $2.24 96,577
2022-02-28 $2.28 $2.31 $2.16 $2.21 $2.21 60,388
2022-02-25 $2.25 $2.48 $2.20 $2.31 $2.31 223,483
2022-02-24 $2.00 $2.39 $2.00 $2.23 $2.23 148,873
2022-02-23 $2.02 $2.10 $2.02 $2.05 $2.05 12,609
2022-02-22 $2.01 $2.08 $2.01 $2.04 $2.04 14,035
2022-02-18 $2.13 $2.14 $2.04 $2.09 $2.09 23,214
2022-02-17 $2.13 $2.15 $2.10 $2.15 $2.15 20,053
2022-02-16 $2.14 $2.15 $2.05 $2.15 $2.15 19,835
2022-02-15 $2.15 $2.15 $2.10 $2.13 $2.13 30,186
2022-02-14 $2.18 $2.20 $2.05 $2.13 $2.13 15,262
2022-02-11 $2.22 $2.25 $2.15 $2.20 $2.20 50,827
2022-02-10 $2.23 $2.24 $2.16 $2.23 $2.23 8,989
2022-02-09 $2.11 $2.20 $2.11 $2.19 $2.19 12,496
2022-02-08 $2.12 $2.12 $2.07 $2.11 $2.11 8,286
2022-02-07 $2.10 $2.13 $2.08 $2.09 $2.09 19,425
2022-02-04 $2.15 $2.18 $2.07 $2.09 $2.09 22,578
2022-02-03 $2.20 $2.22 $2.14 $2.14 $2.14 42,084
2022-02-02 $2.30 $2.30 $2.22 $2.22 $2.22 5,674
2022-02-01 $2.20 $2.22 $2.12 $2.21 $2.21 29,210
2022-01-31 $2.09 $2.25 $2.06 $2.19 $2.19 12,156
2022-01-28 $2.08 $2.12 $1.97 $2.12 $2.12 19,109
2022-01-27 $2.12 $2.12 $2.00 $2.05 $2.05 18,570
2022-01-26 $2.11 $2.16 $2.07 $2.07 $2.07 22,114
2022-01-25 $2.01 $2.09 $2.01 $2.07 $2.07 12,202
2022-01-24 $2.02 $2.08 $1.90 $2.06 $2.06 64,109
2022-01-21 $2.19 $2.19 $2.04 $2.07 $2.07 87,762
2022-01-20 $2.12 $2.25 $2.12 $2.21 $2.21 12,700
2022-01-19 $2.20 $2.21 $2.12 $2.19 $2.19 35,537
2022-01-18 $2.22 $2.22 $2.13 $2.18 $2.18 22,425
2022-01-14 $2.21 $2.31 $2.13 $2.19 $2.19 59,016
2022-01-13 $2.33 $2.37 $2.25 $2.29 $2.29 28,599
2022-01-12 $2.38 $2.40 $2.31 $2.35 $2.35 12,903
2022-01-11 $2.17 $2.39 $2.17 $2.37 $2.37 61,893
2022-01-10 $2.24 $2.24 $2.17 $2.17 $2.17 40,898
2022-01-07 $2.22 $2.27 $2.18 $2.27 $2.27 12,225
2022-01-06 $2.28 $2.28 $2.17 $2.25 $2.25 52,513
2022-01-05 $2.24 $2.30 $2.18 $2.21 $2.21 33,390
2022-01-04 $2.20 $2.25 $2.17 $2.24 $2.24 18,104
2022-01-03 $2.24 $2.24 $2.15 $2.21 $2.21 19,640
2021-12-31 $2.19 $2.24 $2.12 $2.21 $2.21 79,030
2021-12-30 $2.15 $2.25 $2.12 $2.19 $2.19 45,999
2021-12-29 $2.28 $2.30 $2.14 $2.15 $2.15 64,354
2021-12-28 $2.25 $2.30 $2.23 $2.26 $2.26 34,941
2021-12-27 $2.30 $2.36 $2.25 $2.27 $2.27 42,042
2021-12-23 $2.42 $2.42 $2.28 $2.32 $2.32 63,415
2021-12-22 $2.46 $2.46 $2.24 $2.37 $2.37 76,813
2021-12-21 $2.14 $2.27 $2.14 $2.22 $2.22 71,264
2021-12-20 $2.27 $2.29 $2.20 $2.25 $2.25 38,714
2021-12-17 $2.30 $2.38 $2.20 $2.29 $2.29 28,598
2021-12-16 $2.21 $2.44 $2.21 $2.28 $2.28 20,845
2021-12-15 $2.26 $2.37 $2.21 $2.22 $2.22 76,684
2021-12-14 $2.34 $2.37 $2.26 $2.27 $2.27 24,667
2021-12-13 $2.39 $2.43 $2.29 $2.32 $2.32 60,086
2021-12-10 $2.45 $2.50 $2.37 $2.40 $2.40 20,549
2021-12-09 $2.44 $2.49 $2.41 $2.47 $2.47 8,224
2021-12-08 $2.42 $2.48 $2.38 $2.44 $2.44 40,531
2021-12-07 $2.35 $2.54 $2.34 $2.48 $2.48 55,635
2021-12-06 $2.29 $2.36 $2.25 $2.34 $2.34 28,859
2021-12-03 $2.36 $2.38 $2.15 $2.31 $2.31 81,082
2021-12-02 $2.35 $2.48 $2.35 $2.39 $2.39 31,741
2021-12-01 $2.50 $2.54 $2.35 $2.38 $2.38 53,819
2021-11-30 $2.48 $2.53 $2.37 $2.46 $2.46 127,188
2021-11-29 $2.60 $2.66 $2.49 $2.50 $2.50 132,059
2021-11-26 $2.52 $2.55 $2.48 $2.55 $2.55 40,552
2021-11-24 $2.62 $2.63 $2.53 $2.57 $2.57 69,442
2021-11-23 $2.70 $2.72 $2.54 $2.61 $2.61 76,236
2021-11-22 $2.77 $2.77 $2.58 $2.66 $2.66 73,639
2021-11-19 $2.72 $2.79 $2.72 $2.73 $2.73 29,170
2021-11-18 $2.81 $2.85 $2.70 $2.72 $2.72 135,048
2021-11-17 $2.87 $2.90 $2.71 $2.81 $2.81 142,908
2021-11-16 $3.03 $3.03 $2.75 $2.81 $2.81 302,898
2021-11-15 $3.14 $3.14 $3.05 $3.10 $3.10 75,579
2021-11-12 $3.11 $3.12 $3.03 $3.06 $3.06 54,308
2021-11-11 $3.07 $3.13 $3.05 $3.10 $3.10 56,613
2021-11-10 $3.14 $3.18 $3.05 $3.07 $3.07 40,175
2021-11-09 $3.06 $3.14 $3.06 $3.08 $3.08 21,672
2021-11-08 $3.10 $3.14 $3.07 $3.08 $3.08 62,041
2021-11-05 $3.10 $3.21 $3.10 $3.14 $3.14 23,921
2021-11-04 $3.19 $3.20 $3.09 $3.10 $3.10 58,953
2021-11-03 $3.19 $3.22 $3.15 $3.20 $3.20 22,413
2021-11-02 $3.15 $3.21 $3.11 $3.15 $3.15 44,270
2021-11-01 $3.19 $3.23 $3.10 $3.15 $3.15 34,041
2021-10-29 $3.12 $3.18 $3.12 $3.17 $3.17 37,720
2021-10-28 $3.10 $3.13 $3.07 $3.12 $3.12 20,743
2021-10-27 $3.08 $3.11 $3.04 $3.07 $3.07 34,077
2021-10-26 $3.10 $3.17 $3.05 $3.09 $3.09 40,629
2021-10-25 $3.08 $3.16 $3.08 $3.11 $3.11 48,914
2021-10-22 $3.18 $3.18 $3.05 $3.05 $3.05 58,854
2021-10-21 $3.21 $3.24 $3.13 $3.20 $3.20 49,788
2021-10-20 $3.15 $3.21 $3.12 $3.19 $3.19 45,088
2021-10-19 $3.20 $3.26 $3.14 $3.15 $3.15 41,089
2021-10-18 $3.20 $3.24 $3.16 $3.19 $3.19 21,816
2021-10-15 $3.22 $3.28 $3.22 $3.23 $3.23 21,265
2021-10-14 $3.31 $3.32 $3.22 $3.23 $3.23 37,096
2021-10-13 $3.19 $3.34 $3.13 $3.30 $3.30 83,984
2021-10-12 $3.15 $3.25 $3.12 $3.19 $3.19 37,184
2021-10-11 $3.36 $3.37 $3.15 $3.18 $3.18 105,812
2021-10-08 $3.35 $3.47 $3.34 $3.36 $3.36 27,142
2021-10-07 $3.37 $3.41 $3.33 $3.36 $3.36 46,407
2021-10-06 $3.36 $3.43 $3.33 $3.37 $3.37 40,816
2021-10-05 $3.48 $3.51 $3.38 $3.40 $3.40 65,471
2021-10-04 $3.55 $3.55 $3.40 $3.48 $3.48 107,714
2021-10-01 $3.50 $3.70 $3.40 $3.56 $3.56 269,903
2021-09-30 $3.43 $3.55 $3.40 $3.52 $3.52 92,260
2021-09-29 $3.55 $3.59 $3.33 $3.41 $3.41 89,205
2021-09-28 $3.60 $3.62 $3.50 $3.55 $3.55 116,923
2021-09-27 $3.46 $3.65 $3.40 $3.62 $3.62 188,427
2021-09-24 $3.42 $3.56 $3.36 $3.51 $3.51 193,168
2021-09-23 $3.40 $3.49 $3.32 $3.45 $3.45 351,462
2021-09-22 $3.29 $3.43 $3.18 $3.41 $3.41 782,693
2021-09-21 $3.38 $3.80 $3.18 $3.54 $3.54 23,251,120
2021-09-20 $3.05 $3.10 $3.02 $3.03 $3.03 55,186
2021-09-17 $3.23 $3.23 $3.19 $3.23 $3.23 31,161
2021-09-16 $3.22 $3.33 $3.12 $3.26 $3.26 98,103
2021-09-15 $3.11 $3.25 $3.08 $3.22 $3.22 64,143
2021-09-14 $3.07 $3.16 $3.07 $3.09 $3.09 32,718
2021-09-13 $3.08 $3.13 $3.02 $3.07 $3.07 86,351
2021-09-10 $3.23 $3.25 $3.11 $3.13 $3.13 56,739
2021-09-09 $3.19 $3.37 $3.15 $3.19 $3.19 140,185
2021-09-08 $3.24 $3.28 $3.15 $3.15 $3.15 26,113
2021-09-07 $3.30 $3.35 $3.23 $3.27 $3.27 31,898
2021-09-03 $3.31 $3.34 $3.25 $3.27 $3.27 41,270
2021-09-02 $3.19 $3.37 $3.16 $3.34 $3.34 114,794
2021-09-01 $3.15 $3.20 $3.15 $3.16 $3.16 13,233
2021-08-31 $3.13 $3.24 $3.12 $3.16 $3.16 30,596
2021-08-30 $3.20 $3.22 $3.11 $3.15 $3.15 38,410
2021-08-27 $3.25 $3.29 $3.18 $3.21 $3.21 49,099
2021-08-26 $3.20 $3.29 $3.20 $3.26 $3.26 33,624
2021-08-25 $3.11 $3.24 $3.11 $3.18 $3.18 61,944
2021-08-24 $3.07 $3.13 $3.06 $3.09 $3.09 26,088
2021-08-23 $3.00 $3.10 $2.95 $3.06 $3.06 50,146
2021-08-20 $2.92 $2.97 $2.86 $2.94 $2.94 50,003
2021-08-19 $3.00 $3.15 $2.87 $2.95 $2.95 71,856
2021-08-18 $2.85 $3.03 $2.85 $3.00 $3.00 92,372
2021-08-17 $2.86 $2.91 $2.80 $2.88 $2.88 168,847
2021-08-16 $2.97 $3.17 $2.89 $3.05 $3.05 134,068
2021-08-13 $3.14 $3.27 $3.11 $3.11 $3.11 64,179
2021-08-12 $3.25 $3.29 $3.20 $3.21 $3.21 37,197
2021-08-11 $3.26 $3.36 $3.22 $3.30 $3.30 34,192
2021-08-10 $3.28 $3.47 $3.28 $3.36 $3.36 80,322
2021-08-09 $3.30 $3.35 $3.27 $3.31 $3.31 13,648
2021-08-06 $3.15 $3.39 $3.11 $3.34 $3.34 48,116
2021-08-05 $3.19 $3.21 $3.16 $3.19 $3.19 12,487
2021-08-04 $3.17 $3.23 $3.16 $3.18 $3.18 20,077
2021-08-03 $3.32 $3.32 $3.12 $3.18 $3.18 48,544
2021-08-02 $3.28 $3.30 $3.17 $3.30 $3.30 45,884
2021-07-30 $3.18 $3.35 $3.18 $3.20 $3.20 30,274
2021-07-29 $3.22 $3.30 $3.17 $3.21 $3.21 75,189
2021-07-28 $3.22 $3.36 $3.20 $3.23 $3.23 144,548
2021-07-27 $3.29 $3.31 $3.10 $3.21 $3.21 82,470
2021-07-26 $3.27 $3.44 $3.26 $3.34 $3.34 84,118
2021-07-23 $3.51 $3.56 $3.23 $3.27 $3.27 72,216
2021-07-22 $3.30 $3.57 $3.30 $3.48 $3.48 259,384
2021-07-21 $3.22 $3.35 $3.22 $3.30 $3.30 32,137
2021-07-20 $3.13 $3.32 $3.09 $3.24 $3.24 55,641
2021-07-19 $3.03 $3.20 $3.03 $3.14 $3.14 57,633
2021-07-16 $3.21 $3.28 $3.08 $3.13 $3.13 105,665
2021-07-15 $3.39 $3.43 $3.12 $3.19 $3.19 139,147
2021-07-14 $3.50 $3.52 $3.31 $3.44 $3.44 121,302
2021-07-13 $3.50 $3.86 $3.43 $3.54 $3.54 376,387
2021-07-12 $3.57 $3.59 $3.36 $3.50 $3.50 59,869
2021-07-09 $3.44 $3.55 $3.43 $3.53 $3.53 45,568
2021-07-08 $3.44 $3.46 $3.40 $3.44 $3.44 27,586
2021-07-07 $3.60 $3.66 $3.43 $3.48 $3.48 72,054
2021-07-06 $3.70 $3.70 $3.57 $3.60 $3.60 65,611
2021-07-02 $3.75 $3.79 $3.63 $3.68 $3.68 36,325
2021-07-01 $3.79 $3.83 $3.71 $3.76 $3.76 57,754
2021-06-30 $3.86 $3.89 $3.73 $3.80 $3.80 99,204
2021-06-29 $3.87 $3.94 $3.83 $3.85 $3.85 17,918
2021-06-28 $4.01 $4.04 $3.89 $3.89 $3.89 26,588
2021-06-25 $3.96 $4.04 $3.93 $4.00 $4.00 49,168
2021-06-24 $3.92 $4.00 $3.86 $3.98 $3.98 77,174
2021-06-23 $3.95 $4.01 $3.86 $3.91 $3.91 85,146
2021-06-22 $4.04 $4.05 $3.92 $3.98 $3.98 82,529
2021-06-21 $4.12 $4.15 $4.00 $4.07 $4.07 102,579
2021-06-18 $3.98 $4.28 $3.87 $4.11 $4.11 440,502
2021-06-17 $3.92 $4.01 $3.86 $3.97 $3.97 114,071
2021-06-16 $3.84 $3.94 $3.80 $3.92 $3.92 117,344
2021-06-15 $4.05 $4.06 $3.85 $3.90 $3.90 71,787
2021-06-14 $4.15 $4.15 $4.03 $4.06 $4.06 34,098
2021-06-11 $4.07 $4.10 $4.00 $4.10 $4.10 47,694
2021-06-10 $4.10 $4.12 $3.99 $4.00 $4.00 50,814
2021-06-09 $4.00 $4.10 $4.00 $4.09 $4.09 53,665
2021-06-08 $4.06 $4.07 $3.92 $3.98 $3.98 77,899
2021-06-07 $4.07 $4.15 $4.02 $4.05 $4.05 61,700
2021-06-04 $4.12 $4.17 $4.05 $4.09 $4.09 49,930
2021-06-03 $4.07 $4.17 $4.02 $4.10 $4.10 99,189
2021-06-02 $3.98 $4.11 $3.95 $4.11 $4.11 119,678
2021-06-01 $4.08 $4.10 $3.93 $3.95 $3.95 150,209
2021-05-28 $4.04 $4.13 $4.02 $4.03 $4.03 101,005
2021-05-27 $3.95 $4.18 $3.81 $4.07 $4.07 340,909
2021-05-26 $3.85 $4.04 $3.85 $3.89 $3.89 251,605
2021-05-25 $3.75 $3.98 $3.67 $3.84 $3.84 338,135
2021-05-24 $3.56 $3.89 $3.52 $3.78 $3.78 405,197
2021-05-21 $3.32 $3.60 $3.32 $3.58 $3.58 340,975
2021-05-20 $3.35 $3.46 $3.27 $3.32 $3.32 96,534
2021-05-19 $3.31 $3.37 $3.28 $3.36 $3.36 86,339
2021-05-18 $3.32 $3.44 $3.32 $3.39 $3.39 54,604
2021-05-17 $3.31 $3.35 $3.22 $3.29 $3.29 54,734
2021-05-14 $3.29 $3.43 $3.26 $3.35 $3.35 162,371
2021-05-13 $3.18 $3.25 $3.07 $3.10 $3.10 85,575
2021-05-12 $3.24 $3.25 $3.09 $3.21 $3.21 81,508
2021-05-11 $3.10 $3.25 $3.10 $3.23 $3.23 92,088
2021-05-10 $3.40 $3.44 $3.19 $3.24 $3.24 132,677
2021-05-07 $3.60 $3.69 $3.35 $3.40 $3.40 153,956
2021-05-06 $3.34 $3.80 $3.30 $3.58 $3.58 540,726
2021-05-05 $3.44 $3.58 $3.35 $3.36 $3.36 63,737
2021-05-04 $3.50 $3.52 $3.36 $3.46 $3.46 57,218
2021-05-03 $3.45 $3.55 $3.39 $3.53 $3.53 54,877
2021-04-30 $3.45 $3.55 $3.42 $3.45 $3.45 69,026
2021-04-29 $3.56 $3.56 $3.45 $3.51 $3.51 38,278
2021-04-28 $3.40 $3.60 $3.38 $3.56 $3.56 91,674
2021-04-27 $3.55 $3.57 $3.37 $3.43 $3.43 89,845
2021-04-26 $3.35 $3.59 $3.33 $3.59 $3.59 168,218
2021-04-23 $3.23 $3.34 $3.20 $3.34 $3.34 81,581
2021-04-22 $3.24 $3.31 $3.18 $3.24 $3.24 76,630
2021-04-21 $3.06 $3.27 $3.02 $3.27 $3.27 77,920
2021-04-20 $3.16 $3.22 $2.99 $3.09 $3.09 345,597
2021-04-19 $3.32 $3.34 $3.06 $3.14 $3.14 164,980
2021-04-16 $3.25 $3.35 $3.24 $3.31 $3.31 125,144
2021-04-15 $3.43 $3.43 $3.25 $3.25 $3.25 209,166
2021-04-14 $3.50 $3.54 $3.33 $3.39 $3.39 247,800
2021-04-13 $3.57 $3.57 $3.50 $3.50 $3.50 132,623
2021-04-12 $3.59 $3.83 $3.45 $3.58 $3.58 790,524
2021-04-09 $3.70 $3.70 $3.53 $3.53 $3.53 58,229
2021-04-08 $3.58 $3.69 $3.55 $3.66 $3.66 200,127
2021-04-07 $3.60 $3.63 $3.52 $3.57 $3.57 87,646
2021-04-06 $3.62 $3.64 $3.52 $3.52 $3.52 115,327
2021-04-05 $3.64 $3.84 $3.57 $3.61 $3.61 490,678
2021-04-01 $3.49 $3.63 $3.46 $3.62 $3.62 157,933
2021-03-31 $3.40 $3.58 $3.34 $3.49 $3.49 351,049
2021-03-30 $3.43 $3.43 $3.25 $3.40 $3.40 228,231
2021-03-29 $3.53 $3.53 $3.31 $3.43 $3.43 279,290
2021-03-26 $3.69 $3.69 $3.35 $3.53 $3.53 423,780
2021-03-25 $3.52 $3.63 $3.26 $3.55 $3.55 1,353,332
2021-03-24 $3.63 $3.65 $3.41 $3.43 $3.43 451,769
2021-03-23 $3.93 $4.11 $3.61 $3.69 $3.69 562,627
2021-03-22 $3.90 $3.96 $3.77 $3.84 $3.84 409,089
2021-03-19 $4.10 $4.19 $3.79 $3.82 $3.82 783,057
2021-03-18 $3.83 $4.48 $3.62 $4.22 $4.22 2,981,468
2021-03-17 $3.50 $3.85 $3.46 $3.68 $3.68 746,562
2021-03-16 $3.70 $3.77 $3.51 $3.52 $3.52 126,129
2021-03-15 $3.61 $3.77 $3.61 $3.67 $3.67 106,137
2021-03-12 $3.65 $3.74 $3.57 $3.59 $3.59 149,468
2021-03-11 $3.60 $3.72 $3.56 $3.70 $3.70 319,462
2021-03-10 $3.74 $3.74 $3.45 $3.48 $3.48 220,981
2021-03-09 $3.55 $3.67 $3.51 $3.61 $3.61 295,969
2021-03-08 $3.58 $3.65 $3.39 $3.41 $3.41 96,151
2021-03-05 $3.66 $3.66 $3.26 $3.52 $3.52 314,277
2021-03-04 $3.94 $3.98 $3.47 $3.64 $3.64 398,203
2021-03-03 $4.09 $4.09 $3.89 $3.99 $3.99 377,692
2021-03-02 $4.23 $4.30 $3.98 $4.07 $4.07 335,147
2021-03-01 $4.08 $4.24 $4.04 $4.20 $4.20 270,409
2021-02-26 $4.25 $4.25 $3.84 $4.08 $4.08 372,329
2021-02-25 $4.35 $4.36 $4.07 $4.08 $4.08 234,126
2021-02-24 $4.32 $4.51 $4.31 $4.35 $4.35 374,830
2021-02-23 $4.39 $4.42 $4.07 $4.28 $4.28 338,865
2021-02-22 $4.78 $4.95 $4.49 $4.58 $4.58 336,626
2021-02-19 $4.89 $5.05 $4.81 $4.85 $4.85 291,628
2021-02-18 $4.96 $4.96 $4.76 $4.90 $4.90 257,293
2021-02-17 $5.03 $5.17 $4.90 $4.97 $4.97 390,559
2021-02-16 $4.95 $5.14 $4.87 $5.03 $5.03 666,393
2021-02-12 $4.66 $4.87 $4.61 $4.87 $4.87 241,332
2021-02-11 $4.97 $4.97 $4.60 $4.65 $4.65 401,963
2021-02-10 $4.92 $5.00 $4.46 $4.82 $4.82 573,131
2021-02-09 $4.57 $4.84 $4.55 $4.83 $4.83 449,474
2021-02-08 $4.30 $4.57 $4.21 $4.51 $4.51 652,603
2021-02-05 $4.26 $4.28 $4.14 $4.24 $4.24 247,256
2021-02-04 $4.19 $4.26 $4.16 $4.25 $4.25 250,037
2021-02-03 $4.01 $4.18 $3.97 $4.14 $4.14 342,813
2021-02-02 $3.93 $4.03 $3.83 $3.97 $3.97 390,203
2021-02-01 $3.89 $3.90 $3.77 $3.88 $3.88 195,183
2021-01-29 $3.96 $4.07 $3.82 $3.88 $3.88 352,968
2021-01-28 $3.99 $4.08 $3.86 $3.90 $3.90 249,861
2021-01-27 $4.20 $4.20 $3.87 $3.94 $3.94 529,410
2021-01-26 $4.20 $4.30 $4.11 $4.30 $4.30 274,360
2021-01-25 $4.29 $4.38 $4.02 $4.21 $4.21 449,912
2021-01-22 $4.15 $4.33 $4.11 $4.31 $4.31 439,902
2021-01-21 $4.30 $4.36 $4.10 $4.18 $4.18 588,055
2021-01-20 $3.97 $4.54 $3.92 $4.24 $4.24 2,653,357
2021-01-19 $3.90 $3.99 $3.77 $3.98 $3.98 826,126
2021-01-15 $3.85 $3.92 $3.70 $3.79 $3.79 521,520
2021-01-14 $3.87 $3.90 $3.78 $3.83 $3.83 311,797
2021-01-13 $3.99 $4.00 $3.80 $3.84 $3.84 330,431
2021-01-12 $3.94 $4.01 $3.83 $3.98 $3.98 918,057
2021-01-11 $3.74 $3.90 $3.64 $3.89 $3.89 800,467
2021-01-08 $3.78 $3.79 $3.62 $3.74 $3.74 663,812
2021-01-07 $3.84 $3.84 $3.68 $3.73 $3.73 757,492
2021-01-06 $3.77 $4.01 $3.61 $3.88 $3.88 3,621,570
2021-01-05 $3.65 $3.80 $3.61 $3.64 $3.64 489,596
2021-01-04 $3.60 $3.70 $3.50 $3.68 $3.68 650,826
2020-12-31 $3.52 $3.58 $3.43 $3.52 $3.52 224,220
2020-12-30 $3.50 $3.55 $3.41 $3.53 $3.53 288,446
2020-12-29 $3.50 $3.78 $3.35 $3.50 $3.50 1,734,859
2020-12-28 $3.47 $3.49 $3.37 $3.42 $3.42 158,907
2020-12-24 $3.42 $3.48 $3.34 $3.47 $3.47 139,648
2020-12-23 $3.44 $3.49 $3.40 $3.41 $3.41 247,687
2020-12-22 $3.42 $3.52 $3.41 $3.43 $3.43 172,030
2020-12-21 $3.46 $3.47 $3.40 $3.43 $3.43 142,354
2020-12-18 $3.49 $3.54 $3.42 $3.47 $3.47 225,446
2020-12-17 $3.55 $3.56 $3.50 $3.51 $3.51 122,652
2020-12-16 $3.57 $3.62 $3.51 $3.53 $3.53 173,571
2020-12-15 $3.50 $3.60 $3.41 $3.58 $3.58 169,982
2020-12-14 $3.50 $3.53 $3.45 $3.50 $3.50 237,753
2020-12-11 $3.54 $3.56 $3.46 $3.48 $3.48 231,193
2020-12-10 $3.57 $3.59 $3.46 $3.56 $3.56 199,634
2020-12-09 $3.66 $3.66 $3.47 $3.58 $3.58 301,407
2020-12-08 $3.79 $3.80 $3.59 $3.62 $3.62 207,607
2020-12-07 $3.69 $3.87 $3.65 $3.77 $3.77 419,125
2020-12-04 $3.58 $3.75 $3.57 $3.66 $3.66 354,225
2020-12-03 $3.60 $3.65 $3.47 $3.59 $3.59 229,044
2020-12-02 $3.44 $3.69 $3.38 $3.62 $3.62 780,355
2020-12-01 $3.40 $3.53 $3.30 $3.45 $3.45 609,530
2020-11-30 $3.48 $3.54 $3.36 $3.47 $3.47 632,857
2020-11-27 $3.34 $3.50 $3.34 $3.47 $3.47 259,268
2020-11-25 $3.36 $3.48 $3.25 $3.39 $3.39 541,750
2020-11-24 $3.38 $3.57 $3.09 $3.46 $3.46 1,422,029
2020-11-23 $3.56 $3.75 $3.18 $3.51 $3.51 6,885,240
2020-11-20 $2.97 $3.04 $2.75 $2.93 $2.93 699,446
2020-11-19 $0.39 $0.41 $0.37 $0.38 $3.08 1,263,885
2020-11-18 $0.45 $0.48 $0.42 $0.45 $3.60 638,395
2020-11-17 $0.42 $0.44 $0.41 $0.43 $3.41 178,526
2020-11-16 $0.42 $0.43 $0.40 $0.42 $3.34 221,259
2020-11-13 $0.43 $0.43 $0.41 $0.41 $3.27 220,841
2020-11-12 $0.44 $0.45 $0.41 $0.43 $3.40 465,956
2020-11-11 $0.45 $0.45 $0.42 $0.45 $3.58 231,223
2020-11-10 $0.41 $0.45 $0.40 $0.44 $3.49 191,085
2020-11-09 $0.42 $0.43 $0.40 $0.41 $3.28 174,205
2020-11-06 $0.42 $0.44 $0.40 $0.42 $3.36 136,027
2020-11-05 $0.42 $0.42 $0.41 $0.42 $3.36 148,008
2020-11-04 $0.41 $0.41 $0.40 $0.41 $3.30 106,369
2020-11-03 $0.40 $0.43 $0.39 $0.41 $3.25 156,768
2020-11-02 $0.41 $0.43 $0.39 $0.40 $3.24 394,063
2020-10-30 $0.42 $0.43 $0.40 $0.41 $3.27 203,752
2020-10-29 $0.44 $0.44 $0.43 $0.43 $3.43 135,894
2020-10-28 $0.44 $0.46 $0.41 $0.45 $3.63 353,341
2020-10-27 $0.44 $0.44 $0.43 $0.43 $3.44 192,327
2020-10-26 $0.45 $0.46 $0.44 $0.44 $3.53 175,533
2020-10-23 $0.46 $0.47 $0.44 $0.45 $3.62 168,870
2020-10-22 $0.45 $0.48 $0.44 $0.46 $3.65 232,652
2020-10-21 $0.45 $0.46 $0.44 $0.45 $3.62 200,122
2020-10-20 $0.46 $0.47 $0.44 $0.45 $3.60 252,876
2020-10-19 $0.46 $0.47 $0.44 $0.46 $3.64 305,523
2020-10-16 $0.47 $0.48 $0.46 $0.47 $3.77 269,502
2020-10-15 $0.48 $0.48 $0.46 $0.48 $3.84 312,704
2020-10-14 $0.48 $0.51 $0.47 $0.49 $3.94 697,001
2020-10-13 $0.47 $0.49 $0.46 $0.48 $3.80 372,428
2020-10-12 $0.52 $0.52 $0.47 $0.48 $3.86 951,098
2020-10-09 $0.52 $0.55 $0.50 $0.54 $4.30 1,455,340
2020-10-08 $0.68 $0.72 $0.55 $0.55 $4.42 15,334,702
2020-10-07 $0.43 $0.44 $0.41 $0.42 $3.36 141,313
2020-10-06 $0.43 $0.44 $0.42 $0.42 $3.38 130,074
2020-10-05 $0.42 $0.44 $0.42 $0.43 $3.40 97,251
2020-10-02 $0.42 $0.45 $0.42 $0.43 $3.46 116,261
2020-10-01 $0.44 $0.45 $0.42 $0.44 $3.52 116,392
2020-09-30 $0.43 $0.45 $0.43 $0.44 $3.52 135,578
2020-09-29 $0.46 $0.46 $0.43 $0.43 $3.44 115,023
2020-09-28 $0.44 $0.46 $0.43 $0.45 $3.58 108,369
2020-09-25 $0.43 $0.44 $0.42 $0.43 $3.47 126,050
2020-09-24 $0.44 $0.45 $0.41 $0.43 $3.41 220,959
2020-09-23 $0.48 $0.49 $0.44 $0.45 $3.59 245,242
2020-09-22 $0.49 $0.50 $0.47 $0.48 $3.84 197,506
2020-09-21 $0.48 $0.50 $0.47 $0.48 $3.81 153,496
2020-09-18 $0.49 $0.51 $0.47 $0.47 $3.79 183,807
2020-09-17 $0.49 $0.50 $0.48 $0.49 $3.91 88,977
2020-09-16 $0.51 $0.51 $0.48 $0.50 $4.00 120,048
2020-09-15 $0.50 $0.53 $0.49 $0.51 $4.08 141,149
2020-09-14 $0.47 $0.52 $0.47 $0.50 $4.00 257,115
2020-09-11 $0.48 $0.49 $0.45 $0.47 $3.74 203,079
2020-09-10 $0.48 $0.50 $0.47 $0.49 $3.89 125,357
2020-09-09 $0.51 $0.51 $0.48 $0.49 $3.94 181,839
2020-09-08 $0.46 $0.53 $0.46 $0.52 $4.14 304,439
2020-09-04 $0.48 $0.50 $0.42 $0.49 $3.92 383,087
2020-09-03 $0.51 $0.51 $0.47 $0.49 $3.92 311,537
2020-09-02 $0.54 $0.54 $0.48 $0.51 $4.07 658,122
2020-09-01 $0.58 $0.58 $0.54 $0.55 $4.40 444,868
2020-08-31 $0.60 $0.60 $0.57 $0.58 $4.60 373,030
2020-08-28 $0.58 $0.62 $0.57 $0.61 $4.87 295,373
2020-08-27 $0.59 $0.61 $0.57 $0.59 $4.69 434,774
2020-08-26 $0.66 $0.66 $0.58 $0.62 $4.93 803,740
2020-08-25 $0.59 $0.66 $0.56 $0.65 $5.21 1,344,998
2020-08-24 $0.67 $0.67 $0.61 $0.63 $5.03 913,533
2020-08-21 $0.72 $0.72 $0.66 $0.67 $5.36 1,258,845
2020-08-20 $0.72 $0.73 $0.71 $0.72 $5.78 695,735
2020-08-19 $0.73 $0.74 $0.71 $0.73 $5.87 734,105
2020-08-18 $0.73 $0.75 $0.71 $0.72 $5.79 762,009
2020-08-17 $0.75 $0.76 $0.73 $0.74 $5.95 867,997
2020-08-14 $0.74 $0.80 $0.71 $0.74 $5.88 1,602,423
2020-08-13 $0.77 $0.78 $0.70 $0.74 $5.89 1,261,009
2020-08-12 $0.77 $0.82 $0.75 $0.79 $6.32 933,962
2020-08-11 $0.89 $0.90 $0.76 $0.82 $6.54 2,732,496
2020-08-10 $0.75 $0.86 $0.75 $0.83 $6.60 2,156,686
2020-08-07 $0.74 $0.75 $0.73 $0.75 $5.97 817,736
2020-08-06 $0.73 $0.73 $0.71 $0.73 $5.81 531,985
2020-08-05 $0.74 $0.75 $0.71 $0.74 $5.88 1,199,632
2020-08-04 $0.70 $0.71 $0.69 $0.71 $5.65 526,086
2020-08-03 $0.71 $0.71 $0.68 $0.71 $5.65 627,044
2020-07-31 $0.71 $0.71 $0.67 $0.70 $5.59 687,427
2020-07-30 $0.70 $0.71 $0.68 $0.70 $5.63 952,098
2020-07-29 $0.70 $0.72 $0.67 $0.70 $5.60 1,279,993
2020-07-28 $0.76 $0.77 $0.70 $0.72 $5.77 1,662,296
2020-07-27 $0.71 $0.79 $0.68 $0.76 $6.08 4,579,436
2020-07-24 $0.66 $0.67 $0.63 $0.66 $5.31 867,673
2020-07-23 $0.71 $0.71 $0.62 $0.65 $5.23 1,777,413
2020-07-22 $0.65 $0.73 $0.64 $0.68 $5.44 2,967,164
2020-07-21 $0.62 $0.63 $0.60 $0.62 $4.96 4,389,243
2020-07-20 $1.08 $1.09 $0.84 $0.87 $6.96 740,684
2020-07-17 $1.01 $1.16 $1.00 $1.02 $8.16 1,054,529
2020-07-16 $0.93 $1.71 $0.91 $1.20 $9.60 15,150,042
2020-07-15 $0.76 $0.80 $0.76 $0.80 $6.40 27,231
2020-07-14 $0.80 $0.80 $0.73 $0.78 $6.24 107,883
2020-07-13 $0.79 $0.83 $0.77 $0.78 $6.24 85,693
2020-07-10 $0.76 $0.80 $0.76 $0.78 $6.24 50,741
2020-07-09 $0.77 $0.82 $0.77 $0.79 $6.32 54,617
2020-07-08 $0.77 $0.81 $0.76 $0.79 $6.32 33,357
2020-07-07 $0.77 $0.79 $0.75 $0.78 $6.24 39,274
2020-07-06 $0.75 $0.78 $0.75 $0.76 $6.08 81,441
2020-07-02 $0.80 $0.98 $0.70 $0.77 $6.16 360,533
2020-07-01 $1.02 $1.04 $0.79 $0.83 $6.64 771,339
2020-06-30 $0.71 $0.91 $0.70 $0.89 $7.12 407,516
2020-06-29 $0.76 $0.78 $0.72 $0.73 $5.86 39,213
2020-06-26 $0.79 $0.79 $0.72 $0.73 $5.84 30,736
2020-06-25 $0.77 $0.80 $0.75 $0.77 $6.19 21,926
2020-06-24 $0.79 $0.80 $0.72 $0.78 $6.20 48,441
2020-06-23 $0.86 $0.86 $0.76 $0.78 $6.24 107,472
2020-06-22 $0.80 $0.83 $0.78 $0.80 $6.40 53,025
2020-06-19 $0.83 $0.85 $0.81 $0.81 $6.48 40,547
2020-06-18 $0.85 $0.85 $0.80 $0.84 $6.72 49,182
2020-06-17 $0.85 $0.93 $0.82 $0.84 $6.72 56,234
2020-06-16 $0.84 $0.89 $0.84 $0.86 $6.88 86,298
2020-06-15 $0.81 $0.85 $0.80 $0.83 $6.64 82,643
2020-06-12 $0.90 $0.95 $0.81 $0.83 $6.64 130,722
2020-06-11 $0.85 $0.89 $0.78 $0.82 $6.56 176,289
2020-06-10 $1.01 $1.19 $0.88 $0.92 $7.36 776,285
2020-06-09 $0.99 $0.99 $0.86 $0.93 $7.44 161,409
2020-06-08 $0.90 $0.99 $0.88 $0.95 $7.60 237,688
2020-06-05 $0.87 $0.91 $0.78 $0.86 $6.88 188,645
2020-06-04 $0.77 $0.87 $0.74 $0.84 $6.72 208,077
2020-06-03 $0.74 $0.78 $0.73 $0.77 $6.16 59,618
2020-06-02 $0.75 $0.77 $0.72 $0.74 $5.92 28,438
2020-06-01 $0.75 $0.77 $0.73 $0.76 $6.08 43,934
2020-05-29 $0.74 $0.82 $0.72 $0.75 $6.00 81,528
2020-05-28 $0.77 $0.78 $0.72 $0.75 $6.00 60,864
2020-05-27 $0.78 $0.79 $0.74 $0.77 $6.16 69,334
2020-05-26 $0.76 $0.78 $0.73 $0.78 $6.24 83,714
2020-05-22 $0.74 $0.75 $0.72 $0.73 $5.84 59,368
2020-05-21 $0.73 $0.74 $0.70 $0.73 $5.84 63,462
2020-05-20 $0.74 $0.74 $0.68 $0.73 $5.84 72,047
2020-05-19 $0.68 $0.77 $0.66 $0.74 $5.92 212,369
2020-05-18 $0.70 $0.74 $0.64 $0.70 $5.60 116,832
2020-05-15 $0.73 $0.81 $0.68 $0.72 $5.76 256,420
2020-05-14 $0.87 $0.96 $0.87 $0.92 $7.36 52,820
2020-05-13 $0.98 $0.99 $0.77 $0.91 $7.28 68,207
2020-05-12 $0.98 $1.04 $0.93 $0.99 $7.92 69,308
2020-05-11 $0.95 $0.99 $0.91 $0.97 $7.76 58,814
2020-05-08 $1.01 $1.01 $0.81 $0.95 $7.60 88,555
2020-05-07 $1.05 $1.07 $0.96 $0.99 $7.92 86,231
2020-05-06 $1.03 $1.06 $1.01 $1.03 $8.24 38,460
2020-05-05 $1.13 $1.13 $1.01 $1.03 $8.24 101,193
2020-05-04 $1.13 $1.14 $1.06 $1.10 $8.80 69,130
2020-05-01 $1.17 $1.17 $0.99 $1.09 $8.72 132,049
2020-04-30 $1.00 $1.23 $0.95 $1.17 $9.36 379,096
2020-04-29 $0.94 $0.99 $0.90 $0.99 $7.92 248,730
2020-04-28 $0.93 $0.96 $0.85 $0.92 $7.36 145,975
2020-04-27 $0.85 $1.04 $0.82 $0.92 $7.36 592,696
2020-04-24 $0.69 $0.79 $0.68 $0.78 $6.24 363,734
2020-04-23 $0.71 $0.71 $0.68 $0.69 $5.52 47,529
2020-04-22 $0.70 $0.73 $0.67 $0.69 $5.50 64,448
2020-04-21 $0.69 $0.70 $0.67 $0.69 $5.52 60,141
2020-04-20 $0.72 $0.73 $0.68 $0.70 $5.60 88,347
2020-04-17 $0.78 $0.79 $0.70 $0.73 $5.84 98,065
2020-04-16 $0.71 $0.99 $0.67 $0.74 $5.92 664,744
2020-04-15 $0.74 $0.75 $0.67 $0.70 $5.60 40,163
2020-04-14 $0.77 $0.78 $0.71 $0.73 $5.84 71,226
2020-04-13 $0.73 $0.80 $0.70 $0.77 $6.16 51,168
2020-04-09 $0.78 $0.79 $0.66 $0.71 $5.68 104,564
2020-04-08 $0.73 $0.78 $0.70 $0.75 $6.00 69,129
2020-04-07 $0.79 $0.80 $0.70 $0.74 $5.92 115,517
2020-04-06 $0.71 $0.76 $0.68 $0.72 $5.76 86,837
2020-04-03 $0.72 $0.78 $0.66 $0.69 $5.52 87,071
2020-04-02 $0.87 $0.88 $0.70 $0.73 $5.84 102,531
2020-04-01 $1.02 $1.04 $0.80 $0.82 $6.56 215,940
2020-03-31 $0.82 $1.20 $0.82 $0.93 $7.44 461,420
2020-03-30 $0.99 $0.99 $0.80 $0.80 $6.40 430,692
2020-03-27 $2.10 $2.58 $1.01 $1.05 $8.40 6,663,574
2020-03-26 $0.54 $0.58 $0.51 $0.54 $4.32 20,198
2020-03-25 $0.55 $0.59 $0.50 $0.53 $4.24 36,837
2020-03-24 $0.50 $0.67 $0.45 $0.56 $4.48 54,119
2020-03-23 $0.51 $0.55 $0.45 $0.47 $3.76 38,501
2020-03-20 $0.60 $0.60 $0.48 $0.51 $4.08 42,270
2020-03-19 $0.73 $0.76 $0.50 $0.54 $4.32 55,132
2020-03-18 $0.40 $0.84 $0.39 $0.70 $5.60 203,497
2020-03-17 $0.40 $0.48 $0.35 $0.40 $3.20 30,878
2020-03-16 $0.48 $0.59 $0.35 $0.44 $3.52 73,030
2020-03-13 $0.76 $0.80 $0.60 $0.60 $4.80 93,792
2020-03-12 $1.08 $1.13 $0.75 $0.76 $6.08 261,996
2020-03-11 $1.34 $2.30 $1.13 $1.18 $9.44 4,221,706
2020-03-10 $0.48 $0.52 $0.48 $0.49 $3.92 1,943
2020-03-09 $0.46 $0.48 $0.42 $0.48 $3.84 4,718
2020-03-06 $0.55 $0.55 $0.52 $0.52 $4.16 1,275
2020-03-05 $0.57 $0.57 $0.52 $0.53 $4.24 5,183
2020-03-04 $0.58 $0.60 $0.57 $0.60 $4.80 231
2020-03-03 $0.58 $0.60 $0.56 $0.60 $4.80 1,353
2020-03-02 $0.61 $0.61 $0.56 $0.56 $4.48 1,483
2020-02-28 $0.65 $0.65 $0.56 $0.63 $5.04 7,742
2020-02-27 $0.69 $0.69 $0.64 $0.64 $5.12 5,041
2020-02-26 $0.73 $0.76 $0.66 $0.69 $5.52 8,969
2020-02-25 $0.76 $0.76 $0.70 $0.76 $6.08 2,034
2020-02-24 $0.77 $0.77 $0.73 $0.77 $6.16 1,117
2020-02-21 $0.78 $0.79 $0.75 $0.76 $6.08 3,270
2020-02-20 $0.76 $0.78 $0.73 $0.78 $6.24 1,027
2020-02-19 $0.71 $0.79 $0.71 $0.76 $6.08 7,616
2020-02-18 $0.70 $0.72 $0.70 $0.70 $5.60 3,605
2020-02-14 $0.74 $0.78 $0.72 $0.72 $5.76 4,023
2020-02-13 $0.86 $0.86 $0.73 $0.74 $5.92 8,333
2020-02-12 $0.85 $0.89 $0.81 $0.87 $6.96 1,748
2020-02-11 $0.84 $0.89 $0.81 $0.86 $6.88 7,589
2020-02-10 $0.83 $0.85 $0.82 $0.85 $6.80 7,175
2020-02-07 $0.82 $0.85 $0.82 $0.84 $6.72 4,350
2020-02-06 $0.86 $0.88 $0.82 $0.82 $6.56 9,744
2020-02-05 $0.87 $0.95 $0.87 $0.87 $6.96 12,632
2020-02-04 $1.14 $1.14 $0.80 $0.87 $6.96 50,743
2020-02-03 $0.84 $1.07 $0.81 $1.00 $8.00 39,237
2020-01-31 $0.85 $0.88 $0.81 $0.82 $6.56 8,156
2020-01-30 $0.81 $0.90 $0.81 $0.86 $6.85 21,451
2020-01-29 $0.65 $0.99 $0.65 $0.79 $6.32 122,616
2020-01-28 $0.64 $0.66 $0.62 $0.65 $5.20 9,812
2020-01-27 $0.60 $0.65 $0.60 $0.63 $5.04 3,063
2020-01-24 $0.65 $0.65 $0.60 $0.60 $4.81 3,108
2020-01-23 $0.61 $0.65 $0.61 $0.63 $5.00 3,555
2020-01-22 $0.64 $0.64 $0.61 $0.61 $4.88 2,292
2020-01-21 $0.68 $0.69 $0.60 $0.62 $4.96 6,048
2020-01-17 $0.58 $0.69 $0.58 $0.65 $5.20 18,485
2020-01-16 $0.54 $0.60 $0.52 $0.58 $4.64 12,707
2020-01-15 $0.57 $0.57 $0.52 $0.52 $4.16 921
2020-01-14 $0.52 $0.55 $0.52 $0.55 $4.40 978
2020-01-13 $0.53 $0.53 $0.52 $0.53 $4.24 1,115
2020-01-10 $0.54 $0.55 $0.52 $0.54 $4.32 1,418
2020-01-09 $0.58 $0.58 $0.54 $0.56 $4.48 443
2020-01-08 $0.50 $0.59 $0.50 $0.59 $4.72 4,120
2020-01-07 $0.50 $0.53 $0.50 $0.51 $4.08 130
2020-01-06 $0.49 $0.55 $0.49 $0.52 $4.16 3,608
2020-01-03 $0.50 $0.52 $0.50 $0.51 $4.08 134
2020-01-02 $0.50 $0.52 $0.49 $0.51 $4.08 1,763
2019-12-31 $0.50 $0.51 $0.50 $0.50 $4.00 3,955
2019-12-30 $0.52 $0.54 $0.50 $0.51 $4.08 2,772
2019-12-27 $0.53 $0.53 $0.49 $0.49 $3.92 874
2019-12-26 $0.52 $0.53 $0.50 $0.53 $4.24 3,142
2019-12-24 $0.51 $0.52 $0.49 $0.51 $4.08 3,134
2019-12-23 $0.54 $0.54 $0.50 $0.53 $4.24 947
2019-12-20 $0.55 $0.55 $0.52 $0.52 $4.16 1,984
2019-12-19 $0.54 $0.56 $0.54 $0.55 $4.40 2,310
2019-12-18 $0.59 $0.59 $0.55 $0.55 $4.40 1,695
2019-12-17 $0.58 $0.59 $0.54 $0.59 $4.72 3,599
2019-12-16 $0.55 $0.59 $0.54 $0.55 $4.40 1,270
2019-12-13 $0.55 $0.61 $0.55 $0.58 $4.64 2,196
2019-12-12 $0.60 $0.60 $0.54 $0.56 $4.48 3,616
2019-12-11 $0.60 $0.62 $0.54 $0.57 $4.56 4,337
2019-12-10 $0.62 $0.62 $0.57 $0.57 $4.56 2,686
2019-12-09 $0.65 $0.70 $0.61 $0.62 $4.96 2,937
2019-12-06 $0.72 $0.74 $0.59 $0.65 $5.20 22,245
2019-12-05 $0.57 $0.71 $0.50 $0.70 $5.60 14,662
2019-12-04 $0.51 $0.60 $0.51 $0.55 $4.40 16,264
2019-12-03 $0.47 $0.50 $0.47 $0.48 $3.84 2,376
2019-12-02 $0.55 $0.56 $0.48 $0.50 $4.00 6,695
2019-11-29 $0.66 $0.66 $0.47 $0.55 $4.40 14,603
2019-11-27 $0.54 $0.81 $0.45 $0.65 $5.20 119,291
2019-11-26 $0.44 $0.46 $0.44 $0.46 $3.68 384
2019-11-25 $0.43 $0.48 $0.43 $0.46 $3.68 654
2019-11-22 $0.51 $0.51 $0.40 $0.43 $3.44 7,924
2019-11-21 $0.53 $0.57 $0.51 $0.51 $4.08 654
2019-11-20 $0.51 $0.56 $0.51 $0.55 $4.40 617
2019-11-19 $0.52 $0.53 $0.51 $0.51 $4.08 2,016
2019-11-18 $0.51 $0.52 $0.51 $0.51 $4.08 1,286
2019-11-15 $0.51 $0.53 $0.50 $0.53 $4.24 3,023
2019-11-14 $0.57 $0.61 $0.51 $0.52 $4.16 3,239
2019-11-13 $0.53 $0.62 $0.53 $0.58 $4.64 12,814
2019-11-12 $0.54 $0.54 $0.51 $0.51 $4.08 1,085
2019-11-11 $0.54 $0.54 $0.52 $0.54 $4.32 897
2019-11-08 $0.56 $0.57 $0.55 $0.55 $4.40 1,654
2019-11-07 $0.52 $0.55 $0.52 $0.55 $4.40 764
2019-11-06 $0.51 $0.55 $0.51 $0.51 $4.08 702
2019-11-05 $0.52 $0.55 $0.51 $0.52 $4.16 5,610
2019-11-04 $0.60 $0.60 $0.51 $0.51 $4.08 2,559
2019-11-01 $0.63 $0.63 $0.53 $0.55 $4.40 1,583
2019-10-31 $0.57 $0.58 $0.50 $0.52 $4.16 3,270
2019-10-30 $0.57 $0.60 $0.57 $0.58 $4.64 500
2019-10-29 $0.60 $0.63 $0.58 $0.62 $4.96 823
2019-10-28 $0.63 $0.63 $0.55 $0.63 $5.04 3,328
2019-10-25 $0.59 $0.63 $0.59 $0.60 $4.80 2,797
2019-10-24 $0.64 $0.64 $0.61 $0.61 $4.88 950
2019-10-23 $0.60 $0.64 $0.59 $0.63 $5.04 2,234
2019-10-22 $0.65 $0.65 $0.59 $0.59 $4.72 2,600
2019-10-21 $0.65 $0.65 $0.58 $0.59 $4.72 3,886
2019-10-18 $0.64 $0.64 $0.60 $0.64 $5.12 4,498
2019-10-17 $0.60 $0.70 $0.60 $0.67 $5.36 6,044
2019-10-16 $0.60 $1.00 $0.60 $0.66 $5.28 88,502
2019-10-15 $0.55 $0.59 $0.55 $0.56 $4.48 2,642
2019-10-14 $0.61 $0.61 $0.55 $0.56 $4.48 1,756
2019-10-11 $0.57 $0.65 $0.57 $0.60 $4.80 261
2019-10-10 $0.56 $0.60 $0.55 $0.59 $4.72 1,032
2019-10-09 $0.65 $0.65 $0.56 $0.62 $4.96 2,353
2019-10-08 $0.60 $0.63 $0.60 $0.60 $4.80 1,561
2019-10-07 $0.65 $0.65 $0.60 $0.60 $4.80 1,778
2019-10-04 $0.65 $0.65 $0.65 $0.65 $5.20 225
2019-10-03 $0.65 $0.68 $0.63 $0.64 $5.12 767
2019-10-02 $0.74 $0.74 $0.65 $0.65 $5.20 1,505
2019-10-01 $0.66 $0.75 $0.65 $0.74 $5.92 885
2019-09-30 $0.69 $0.75 $0.61 $0.62 $4.96 1,083
2019-09-27 $0.68 $0.72 $0.62 $0.62 $4.96 895
2019-09-26 $0.64 $0.68 $0.61 $0.61 $4.88 3,457
2019-09-25 $0.64 $0.70 $0.61 $0.63 $5.04 3,854
2019-09-24 $0.64 $0.64 $0.58 $0.58 $4.64 528
2019-09-23 $0.64 $0.64 $0.58 $0.64 $5.12 1,523
2019-09-20 $0.62 $0.64 $0.60 $0.64 $5.12 630
2019-09-19 $0.69 $0.69 $0.62 $0.62 $4.96 150
2019-09-18 $0.60 $0.67 $0.55 $0.64 $5.12 3,381
2019-09-17 $0.62 $0.67 $0.61 $0.61 $4.88 465
2019-09-16 $0.64 $0.68 $0.61 $0.64 $5.12 3,600
2019-09-13 $0.70 $0.70 $0.62 $0.62 $4.96 1,352
2019-09-12 $0.62 $0.67 $0.62 $0.67 $5.36 122
2019-09-11 $0.68 $0.70 $0.62 $0.67 $5.36 1,515
2019-09-10 $0.62 $0.70 $0.62 $0.68 $5.44 1,606
2019-09-09 $0.69 $0.69 $0.62 $0.62 $4.96 1,283
2019-09-06 $0.69 $0.70 $0.67 $0.67 $5.36 381
2019-09-05 $0.70 $0.70 $0.61 $0.66 $5.28 11,339
2019-09-04 $0.70 $0.70 $0.70 $0.70 $5.60 1,000
2019-09-03 $0.76 $0.80 $0.70 $0.70 $5.60 855
2019-08-30 $0.71 $0.78 $0.71 $0.72 $5.76 429
2019-08-29 $0.74 $0.75 $0.73 $0.75 $6.00 743
2019-08-28 $0.78 $0.80 $0.75 $0.75 $6.00 1,182
2019-08-27 $0.79 $0.85 $0.79 $0.85 $6.79 1,261
2019-08-26 $0.85 $0.85 $0.79 $0.79 $6.32 187
2019-08-23 $0.81 $0.83 $0.79 $0.83 $6.64 435
2019-08-22 $0.80 $0.83 $0.79 $0.79 $6.32 1,147
2019-08-21 $0.82 $0.82 $0.77 $0.80 $6.40 426
2019-08-20 $0.82 $0.82 $0.79 $0.82 $6.56 601
2019-08-19 $0.85 $0.85 $0.82 $0.82 $6.56 679
2019-08-16 $0.92 $0.92 $0.83 $0.84 $6.72 970
2019-08-15 $0.97 $0.97 $0.90 $0.90 $7.20 944
2019-08-14 $0.89 $0.89 $0.89 $0.89 $7.12 64
2019-08-13 $0.93 $0.93 $0.88 $0.88 $7.04 1,326
2019-08-12 $0.97 $0.98 $0.93 $0.93 $7.44 524
2019-08-09 $1.05 $1.10 $0.80 $0.93 $7.44 11,917
2019-08-08 $1.13 $1.21 $1.13 $1.13 $9.04 241
2019-08-07 $1.21 $1.21 $1.19 $1.19 $9.52 518
2019-08-06 $1.25 $1.25 $1.21 $1.21 $9.68 268
2019-08-05 $1.22 $1.22 $1.20 $1.21 $9.68 668
2019-08-02 $1.22 $1.22 $1.22 $1.22 $9.76 65
2019-08-01 $1.24 $1.28 $1.23 $1.28 $10.24 168
2019-07-31 $1.28 $1.29 $1.21 $1.29 $10.32 1,640
2019-07-30 $1.22 $1.29 $1.22 $1.29 $10.32 523
2019-07-29 $1.29 $1.29 $1.21 $1.21 $9.68 1,113
2019-07-26 $1.22 $1.28 $1.21 $1.21 $9.68 1,150
2019-07-25 $1.21 $1.24 $1.21 $1.21 $9.68 576
2019-07-24 $1.21 $1.24 $1.21 $1.24 $9.92 644
2019-07-23 $1.23 $1.27 $1.21 $1.24 $9.92 1,420
2019-07-22 $1.21 $1.30 $1.21 $1.25 $10.00 1,261
2019-07-19 $1.21 $1.22 $1.21 $1.21 $9.68 798
2019-07-18 $1.25 $1.27 $1.24 $1.24 $9.92 188
2019-07-17 $1.25 $1.26 $1.25 $1.26 $10.08 183
2019-07-16 $1.28 $1.28 $1.24 $1.28 $10.24 321
2019-07-15 $1.30 $1.30 $1.23 $1.24 $9.92 329
2019-07-12 $1.27 $1.27 $1.21 $1.22 $9.76 842
2019-07-11 $1.23 $1.31 $1.23 $1.24 $9.92 746
2019-07-10 $1.29 $1.29 $1.24 $1.24 $9.92 103
2019-07-09 $1.28 $1.28 $1.26 $1.26 $10.08 223
2019-07-08 $1.30 $1.30 $1.26 $1.30 $10.40 504
2019-07-05 $1.27 $1.30 $1.27 $1.27 $10.16 833
2019-07-03 $1.27 $1.27 $1.27 $1.27 $10.16 217
2019-07-02 $1.23 $1.27 $1.23 $1.24 $9.92 864
2019-07-01 $1.29 $1.29 $1.23 $1.24 $9.92 1,127
2019-06-28 $1.28 $1.29 $1.21 $1.23 $9.84 378
2019-06-27 $1.27 $1.27 $1.22 $1.22 $9.76 1,107
2019-06-26 $1.26 $1.27 $1.21 $1.27 $10.16 942
2019-06-25 $1.26 $1.27 $1.21 $1.26 $10.08 422
2019-06-24 $1.21 $1.29 $1.21 $1.25 $10.00 976
2019-06-21 $1.26 $1.26 $1.21 $1.23 $9.84 1,465
2019-06-20 $1.30 $1.30 $1.24 $1.24 $9.93 1,716
2019-06-19 $1.28 $1.32 $1.24 $1.24 $9.89 732
2019-06-18 $1.21 $1.26 $1.16 $1.22 $9.76 4,617
2019-06-17 $1.15 $1.15 $1.14 $1.15 $9.20 733
2019-06-14 $1.14 $1.14 $1.09 $1.13 $9.04 578
2019-06-13 $1.08 $1.08 $1.08 $1.08 $8.64 21
2019-06-12 $1.06 $1.14 $1.03 $1.03 $8.24 660
2019-06-11 $1.13 $1.15 $1.05 $1.06 $8.48 1,480
2019-06-10 $0.98 $1.16 $0.98 $1.08 $8.64 4,069
2019-06-07 $1.00 $1.00 $0.95 $0.95 $7.62 156
2019-06-06 $1.00 $1.02 $0.98 $0.99 $7.92 412
2019-06-05 $1.06 $1.06 $0.96 $1.01 $8.08 1,041
2019-06-04 $1.05 $1.06 $1.04 $1.05 $8.40 739
2019-06-03 $1.05 $1.08 $1.04 $1.08 $8.64 475
2019-05-31 $1.06 $1.06 $1.04 $1.05 $8.40 3,614
2019-05-30 $1.05 $1.09 $1.05 $1.07 $8.54 2,893
2019-05-29 $1.07 $1.08 $1.05 $1.06 $8.48 1,976
2019-05-28 $1.09 $1.10 $1.05 $1.05 $8.40 2,929
2019-05-24 $1.10 $1.12 $1.10 $1.10 $8.80 471
2019-05-23 $1.10 $1.12 $1.10 $1.10 $8.80 1,781
2019-05-22 $1.08 $1.09 $1.08 $1.08 $8.64 371
2019-05-21 $1.12 $1.12 $1.08 $1.12 $8.96 1,250
2019-05-20 $1.08 $1.12 $1.08 $1.08 $8.64 727
2019-05-17 $1.20 $1.20 $1.07 $1.08 $8.64 2,155
2019-05-16 $1.07 $1.22 $1.07 $1.22 $9.76 6,198
2019-05-15 $1.32 $1.32 $1.24 $1.31 $10.48 698
2019-05-14 $1.28 $1.30 $1.25 $1.30 $10.40 3,067
2019-05-13 $1.40 $1.40 $1.31 $1.31 $10.48 938
2019-05-10 $1.32 $1.34 $1.30 $1.32 $10.56 1,487
2019-05-09 $1.31 $1.35 $1.28 $1.34 $10.72 1,011
2019-05-08 $1.30 $1.30 $1.27 $1.27 $10.16 128
2019-05-07 $1.30 $1.30 $1.25 $1.26 $10.08 3,519
2019-05-06 $1.25 $1.34 $1.25 $1.26 $10.08 238
2019-05-03 $1.30 $1.35 $1.27 $1.28 $10.24 646
2019-05-02 $1.39 $1.39 $1.23 $1.24 $9.92 230
2019-05-01 $1.35 $1.40 $1.24 $1.33 $10.64 3,546
2019-04-30 $1.20 $1.33 $1.17 $1.30 $10.40 3,684
2019-04-29 $1.19 $1.20 $1.13 $1.16 $9.28 4,591
2019-04-26 $1.14 $1.15 $1.13 $1.15 $9.20 338
2019-04-25 $1.11 $1.12 $1.10 $1.12 $8.96 689
2019-04-24 $1.15 $1.15 $1.11 $1.12 $8.96 792
2019-04-23 $1.18 $1.18 $1.17 $1.17 $9.36 68
2019-04-22 $1.17 $1.18 $1.13 $1.18 $9.44 521
2019-04-18 $1.16 $1.20 $1.13 $1.19 $9.52 1,591
2019-04-17 $1.22 $1.22 $1.20 $1.21 $9.68 1,021
2019-04-16 $1.18 $1.21 $1.17 $1.19 $9.52 652
2019-04-15 $1.32 $1.34 $1.10 $1.13 $9.04 3,720
2019-04-12 $1.31 $1.34 $1.29 $1.32 $10.56 945
2019-04-11 $1.34 $1.36 $1.32 $1.35 $10.80 921
2019-04-10 $1.42 $1.42 $1.30 $1.30 $10.40 1,891
2019-04-09 $1.44 $1.44 $1.35 $1.37 $10.96 1,591
2019-04-08 $1.40 $1.45 $1.37 $1.45 $11.60 1,982
2019-04-05 $1.42 $1.42 $1.37 $1.40 $11.20 1,089
2019-04-04 $1.41 $1.42 $1.36 $1.40 $11.20 2,395
2019-04-03 $1.35 $1.42 $1.35 $1.36 $10.88 3,815
2019-04-02 $1.30 $1.38 $1.25 $1.37 $10.96 3,775
2019-04-01 $1.53 $1.53 $1.41 $1.42 $11.36 3,859
2019-03-29 $1.38 $1.54 $1.38 $1.47 $11.76 11,192
2019-03-28 $1.30 $1.36 $1.30 $1.36 $10.88 4,001
2019-03-27 $1.30 $1.31 $1.26 $1.29 $10.32 4,114
2019-03-26 $1.22 $1.31 $1.22 $1.28 $10.24 2,075
2019-03-25 $1.24 $1.24 $1.16 $1.21 $9.68 2,597
2019-03-22 $1.20 $1.26 $1.20 $1.24 $9.92 2,600
2019-03-21 $1.15 $1.20 $1.15 $1.18 $9.44 1,010
2019-03-20 $1.21 $1.21 $1.14 $1.17 $9.36 3,646
2019-03-19 $1.28 $1.28 $1.19 $1.23 $9.84 1,033
2019-03-18 $1.19 $1.35 $1.19 $1.26 $10.08 4,240
2019-03-15 $1.13 $1.20 $1.13 $1.15 $9.20 2,708
2019-03-14 $1.09 $1.14 $1.09 $1.10 $8.80 1,501
2019-03-13 $1.04 $1.14 $1.04 $1.08 $8.64 1,257
2019-03-12 $1.08 $1.08 $1.03 $1.03 $8.24 516
2019-03-11 $1.06 $1.12 $1.05 $1.06 $8.48 1,217
2019-03-08 $1.04 $1.06 $1.04 $1.04 $8.32 1,186
2019-03-07 $1.06 $1.06 $1.04 $1.06 $8.48 421
2019-03-06 $1.05 $1.12 $1.05 $1.08 $8.64 4,358
2019-03-05 $1.04 $1.05 $1.03 $1.04 $8.32 636
2019-03-04 $1.05 $1.05 $1.04 $1.04 $8.32 3,778
2019-03-01 $1.15 $1.16 $1.03 $1.05 $8.40 3,969
2019-02-28 $1.16 $1.18 $1.12 $1.12 $8.96 2,791
2019-02-27 $1.18 $1.20 $1.18 $1.19 $9.52 1,356
2019-02-26 $1.20 $1.20 $1.18 $1.19 $9.52 790
2019-02-25 $1.25 $1.27 $1.20 $1.20 $9.60 1,634
2019-02-22 $1.24 $1.25 $1.19 $1.21 $9.68 2,215
2019-02-21 $1.23 $1.23 $1.20 $1.20 $9.60 896
2019-02-20 $1.26 $1.29 $1.20 $1.21 $9.68 3,197
2019-02-19 $1.38 $1.38 $1.25 $1.25 $10.00 2,467
2019-02-15 $1.47 $1.47 $1.37 $1.38 $11.04 1,800
2019-02-14 $1.48 $1.48 $1.38 $1.42 $11.36 2,033
2019-02-13 $1.57 $1.57 $1.30 $1.43 $11.44 5,418
2019-02-12 $1.24 $1.60 $1.24 $1.60 $12.80 1,739
2019-02-11 $1.25 $1.33 $1.17 $1.21 $9.68 4,537
2019-02-08 $1.20 $1.26 $1.17 $1.24 $9.92 3,549
2019-02-07 $1.35 $1.35 $1.20 $1.23 $9.84 4,399
2019-02-06 $1.40 $1.42 $1.32 $1.35 $10.80 2,544
2019-02-05 $1.51 $1.51 $1.21 $1.37 $10.96 7,706
2019-02-04 $1.62 $1.62 $1.39 $1.49 $11.92 5,147
2019-02-01 $1.60 $1.62 $1.47 $1.61 $12.88 12,242
2019-01-31 $1.45 $1.57 $1.39 $1.56 $12.48 21,162
2019-01-30 $1.21 $1.59 $1.20 $1.39 $11.12 32,219
2019-01-29 $1.13 $1.20 $1.12 $1.13 $9.04 3,576
2019-01-28 $1.23 $1.23 $1.10 $1.10 $8.80 1,566
2019-01-25 $1.16 $1.34 $1.11 $1.19 $9.52 13,838
2019-01-24 $0.91 $1.14 $0.91 $1.14 $9.12 12,132
2019-01-23 $0.91 $0.92 $0.91 $0.92 $7.36 1,736
2019-01-22 $0.94 $0.94 $0.91 $0.91 $7.28 1,653
2019-01-18 $0.93 $0.93 $0.90 $0.93 $7.44 80
2019-01-17 $0.93 $0.93 $0.90 $0.90 $7.20 440
2019-01-16 $0.92 $0.93 $0.90 $0.93 $7.44 1,740
2019-01-15 $0.91 $0.93 $0.85 $0.93 $7.44 305
2019-01-14 $0.85 $0.90 $0.85 $0.88 $7.04 1,853
2019-01-11 $0.87 $0.87 $0.84 $0.84 $6.72 229
2019-01-10 $0.87 $0.87 $0.80 $0.87 $6.96 189
2019-01-09 $0.92 $0.92 $0.87 $0.90 $7.20 1,084
2019-01-08 $0.87 $0.95 $0.87 $0.92 $7.36 2,362
2019-01-07 $0.96 $1.09 $0.96 $0.98 $7.84 194
2019-01-04 $0.87 $0.95 $0.87 $0.95 $7.60 1,573
2019-01-03 $0.85 $0.85 $0.85 $0.85 $6.80 268
2019-01-02 $0.77 $0.85 $0.77 $0.85 $6.80 3,364
2018-12-31 $0.88 $0.88 $0.75 $0.75 $6.00 9,218
2018-12-28 $0.88 $0.88 $0.84 $0.87 $6.94 409
2018-12-27 $0.84 $0.90 $0.82 $0.83 $6.64 3,387
2018-12-26 $1.14 $1.14 $0.93 $0.94 $7.52 4,000
2018-12-24 $1.18 $1.20 $1.10 $1.10 $8.80 2,250
2018-12-21 $1.27 $1.28 $1.18 $1.20 $9.60 4,783
2018-12-20 $1.17 $1.28 $1.17 $1.28 $10.24 1,186
2018-12-19 $1.29 $1.29 $1.16 $1.16 $9.30 4,141
2018-12-18 $1.21 $1.29 $1.21 $1.23 $9.84 2,539
2018-12-17 $1.26 $1.29 $1.23 $1.29 $10.32 541
2018-12-14 $1.25 $1.25 $1.23 $1.23 $9.84 1,351
2018-12-13 $1.25 $1.28 $1.25 $1.28 $10.24 1,670
2018-12-12 $1.26 $1.28 $1.24 $1.27 $10.16 1,175
2018-12-11 $1.27 $1.29 $1.25 $1.28 $10.24 1,314
2018-12-10 $1.33 $1.36 $1.30 $1.30 $10.40 228
2018-12-07 $1.32 $1.33 $1.32 $1.33 $10.64 69
2018-12-06 $1.39 $1.39 $1.32 $1.32 $10.56 268
2018-12-04 $1.32 $1.34 $1.32 $1.33 $10.64 579
2018-12-03 $1.34 $1.41 $1.32 $1.34 $10.72 2,362
2018-11-30 $1.31 $1.41 $1.30 $1.33 $10.64 3,441
2018-11-29 $1.22 $1.31 $1.19 $1.31 $10.48 2,210
2018-11-28 $1.31 $1.31 $1.18 $1.21 $9.68 3,430
2018-11-27 $1.26 $1.27 $1.25 $1.27 $10.16 118
2018-11-26 $1.26 $1.31 $1.26 $1.28 $10.24 3,111
2018-11-23 $1.28 $1.28 $1.26 $1.26 $10.08 215
2018-11-21 $1.18 $1.28 $1.18 $1.27 $10.16 1,164
2018-11-20 $1.17 $1.20 $1.14 $1.19 $9.52 1,289
2018-11-19 $1.14 $1.18 $1.07 $1.18 $9.44 1,481
2018-11-16 $1.22 $1.23 $1.13 $1.14 $9.12 2,618
2018-11-15 $1.29 $1.33 $1.14 $1.20 $9.60 10,961
2018-11-14 $1.07 $1.14 $1.07 $1.13 $9.04 2,676
2018-11-13 $1.10 $1.13 $1.08 $1.08 $8.64 2,054
2018-11-12 $1.25 $1.30 $1.10 $1.10 $8.80 4,070
2018-11-09 $1.31 $1.31 $1.24 $1.31 $10.48 2,956
2018-11-08 $1.29 $1.30 $1.21 $1.25 $10.00 2,674
2018-11-07 $1.31 $1.31 $1.27 $1.27 $10.16 684
2018-11-06 $1.18 $1.32 $1.18 $1.27 $10.16 5,539
2018-11-05 $1.11 $1.16 $1.11 $1.14 $9.12 2,957
2018-11-02 $1.08 $1.15 $1.07 $1.10 $8.80 3,674
2018-11-01 $1.07 $1.09 $1.07 $1.08 $8.64 1,475
2018-10-31 $1.05 $1.11 $1.05 $1.06 $8.48 1,662
2018-10-30 $1.04 $1.09 $1.03 $1.04 $8.32 2,257
2018-10-29 $1.06 $1.07 $1.02 $1.02 $8.16 4,880
2018-10-26 $1.10 $1.20 $1.07 $1.15 $9.20 2,671
2018-10-25 $1.13 $1.20 $1.06 $1.16 $9.28 2,716
2018-10-24 $1.10 $1.18 $1.05 $1.05 $8.40 1,904
2018-10-23 $1.23 $1.23 $1.11 $1.14 $9.12 3,468
2018-10-22 $1.25 $1.25 $1.23 $1.23 $9.84 3,719
2018-10-19 $1.30 $1.30 $1.24 $1.24 $9.92 9,520
2018-10-18 $1.38 $1.38 $1.32 $1.33 $10.64 605
2018-10-17 $1.34 $1.38 $1.32 $1.38 $11.04 436
2018-10-16 $1.32 $1.37 $1.32 $1.36 $10.88 484
2018-10-15 $1.36 $1.36 $1.35 $1.35 $10.80 299
2018-10-12 $1.38 $1.39 $1.38 $1.38 $11.04 562
2018-10-11 $1.34 $1.39 $1.34 $1.39 $11.12 2,215
2018-10-10 $1.44 $1.44 $1.35 $1.36 $10.88 378
2018-10-09 $1.45 $1.47 $1.36 $1.45 $11.60 1,076
2018-10-08 $1.54 $1.54 $1.42 $1.48 $11.84 119
2018-10-05 $1.47 $1.58 $1.47 $1.58 $12.64 2,024
2018-10-04 $1.42 $1.55 $1.42 $1.49 $11.92 1,015
2018-10-03 $1.39 $1.47 $1.34 $1.47 $11.76 1,204
2018-10-02 $1.39 $1.45 $1.38 $1.43 $11.44 1,061
2018-10-01 $1.37 $1.39 $1.32 $1.39 $11.12 1,710
2018-09-28 $1.37 $1.39 $1.37 $1.39 $11.12 507
2018-09-27 $1.34 $1.38 $1.34 $1.35 $10.80 970
2018-09-26 $1.40 $1.40 $1.31 $1.34 $10.72 4,783
2018-09-25 $1.31 $1.85 $1.31 $1.40 $11.20 34,835
2018-09-24 $1.44 $1.45 $1.26 $1.26 $10.08 6,812
2018-09-21 $1.48 $1.50 $1.43 $1.46 $11.68 5,986
2018-09-20 $1.48 $1.52 $1.48 $1.48 $11.84 979
2018-09-19 $1.53 $1.53 $1.48 $1.48 $11.84 1,502
2018-09-18 $1.55 $1.55 $1.55 $1.55 $12.40 556
2018-09-17 $1.55 $1.56 $1.55 $1.55 $12.40 717
2018-09-14 $1.61 $1.61 $1.55 $1.55 $12.40 2,577
2018-09-13 $1.64 $1.64 $1.62 $1.64 $13.12 182
2018-09-12 $1.61 $1.65 $1.60 $1.64 $13.12 1,308
2018-09-11 $1.57 $1.66 $1.55 $1.64 $13.12 385
2018-09-10 $1.70 $1.72 $1.65 $1.65 $13.20 3,110
2018-09-07 $1.70 $1.72 $1.70 $1.70 $13.60 489
2018-09-06 $1.74 $1.75 $1.70 $1.70 $13.60 2,978
2018-09-05 $1.76 $1.76 $1.71 $1.74 $13.92 906
2018-09-04 $1.72 $1.76 $1.71 $1.71 $13.68 536
2018-08-31 $1.73 $1.73 $1.65 $1.72 $13.76 1,100
2018-08-30 $1.74 $1.74 $1.62 $1.65 $13.20 838
2018-08-29 $1.70 $1.70 $1.60 $1.62 $12.96 2,090
2018-08-28 $1.62 $1.75 $1.61 $1.75 $14.00 1,714
2018-08-27 $1.70 $1.71 $1.61 $1.61 $12.88 1,807
2018-08-24 $1.80 $1.80 $1.70 $1.70 $13.60 1,571
2018-08-23 $1.79 $1.84 $1.79 $1.80 $14.40 1,540
2018-08-22 $1.75 $2.00 $1.56 $1.84 $14.72 7,793
2018-08-21 $1.90 $2.12 $1.90 $2.09 $16.72 1,755
2018-08-20 $1.82 $1.87 $1.80 $1.87 $14.96 259
2018-08-17 $1.84 $1.84 $1.79 $1.79 $14.32 560
2018-08-16 $1.75 $1.85 $1.70 $1.81 $14.48 1,877
2018-08-15 $1.63 $1.79 $1.54 $1.79 $14.32 1,071
2018-08-14 $1.48 $1.79 $1.48 $1.71 $13.68 1,552
2018-08-13 $1.92 $1.92 $1.83 $1.83 $14.64 711
2018-08-10 $1.81 $1.92 $1.81 $1.86 $14.88 2,128
2018-08-09 $1.98 $2.00 $1.83 $1.83 $14.64 7,085
2018-08-08 $2.00 $2.06 $1.99 $2.01 $16.08 750
2018-08-07 $2.06 $2.06 $2.00 $2.01 $16.08 999
2018-08-06 $2.02 $2.06 $1.95 $2.00 $16.00 3,372
2018-08-03 $2.09 $2.13 $2.06 $2.06 $16.48 534
2018-08-02 $2.00 $2.21 $2.00 $2.15 $17.20 4,911
2018-08-01 $2.09 $2.09 $1.94 $1.98 $15.84 5,862
2018-07-31 $2.11 $2.16 $2.09 $2.11 $16.88 2,272
2018-07-30 $2.19 $2.23 $2.10 $2.11 $16.88 3,322
2018-07-27 $2.30 $2.34 $2.10 $2.14 $17.12 4,384
2018-07-26 $2.22 $2.22 $2.15 $2.17 $17.36 1,933
2018-07-25 $2.25 $2.27 $2.17 $2.25 $18.00 3,445
2018-07-24 $2.26 $2.26 $2.25 $2.25 $18.00 2,155
2018-07-23 $2.31 $2.32 $2.25 $2.26 $18.08 2,103
2018-07-20 $2.28 $2.48 $2.25 $2.31 $18.48 7,356
2018-07-19 $2.25 $2.28 $2.25 $2.25 $18.00 1,518
2018-07-18 $2.28 $2.33 $2.23 $2.26 $18.08 2,401
2018-07-17 $2.61 $2.70 $2.25 $2.28 $18.24 43,188
2018-07-16 $2.35 $2.38 $2.32 $2.36 $18.88 1,230
2018-07-13 $2.45 $2.45 $2.35 $2.35 $18.80 3,064
2018-07-12 $2.60 $2.60 $2.38 $2.43 $19.44 6,054
2018-07-11 $2.48 $2.48 $2.32 $2.45 $19.60 3,911
2018-07-10 $2.51 $2.55 $2.41 $2.41 $19.28 3,776
2018-07-09 $2.60 $2.60 $2.51 $2.54 $20.32 2,722
2018-07-06 $2.63 $2.65 $2.55 $2.55 $20.40 1,751
2018-07-05 $2.61 $2.74 $2.57 $2.59 $20.72 2,000
2018-07-03 $2.55 $2.67 $2.55 $2.65 $21.20 2,244
2018-07-02 $2.59 $2.66 $2.52 $2.52 $20.16 5,446
2018-06-29 $2.50 $2.66 $2.42 $2.65 $21.20 5,068
2018-06-28 $2.36 $2.70 $2.34 $2.50 $20.00 9,607
2018-06-27 $2.31 $2.44 $2.31 $2.42 $19.36 3,323
2018-06-26 $2.42 $2.47 $2.29 $2.30 $18.40 4,968
2018-06-25 $2.56 $2.56 $2.41 $2.41 $19.28 6,070
2018-06-22 $2.68 $2.68 $2.50 $2.62 $20.96 6,474
2018-06-21 $2.45 $2.72 $2.45 $2.65 $21.20 7,249
2018-06-20 $2.48 $2.53 $2.42 $2.42 $19.36 4,997
2018-06-19 $2.67 $3.14 $2.46 $2.53 $20.24 40,200
2018-06-18 $2.39 $2.42 $2.35 $2.37 $18.96 1,192
2018-06-15 $2.30 $2.45 $2.30 $2.42 $19.36 4,018
2018-06-14 $2.38 $2.51 $2.30 $2.30 $18.40 1,222
2018-06-13 $2.32 $2.52 $2.32 $2.39 $19.12 3,105
2018-06-12 $2.30 $2.54 $2.25 $2.38 $19.04 14,811
2018-06-11 $2.34 $2.34 $2.17 $2.21 $17.68 4,714
2018-06-08 $2.24 $2.33 $2.24 $2.32 $18.56 3,285
2018-06-07 $2.32 $2.39 $2.21 $2.24 $17.92 14,866
2018-06-06 $2.42 $2.42 $2.23 $2.39 $19.12 11,020
2018-06-05 $2.43 $2.60 $2.20 $2.42 $19.36 20,966
2018-06-04 $2.32 $3.64 $2.29 $2.61 $20.88 294,951
2018-06-01 $2.18 $2.23 $2.12 $2.23 $17.84 2,930
2018-05-31 $2.30 $2.30 $2.15 $2.15 $17.20 2,235
2018-05-30 $2.28 $2.28 $2.21 $2.21 $17.68 1,194
2018-05-29 $2.29 $2.29 $2.22 $2.23 $17.84 210
2018-05-25 $2.20 $2.30 $2.20 $2.25 $18.00 1,024
2018-05-24 $2.25 $2.26 $2.21 $2.24 $17.91 974
2018-05-23 $2.22 $2.30 $2.19 $2.26 $18.08 1,133
2018-05-22 $2.34 $2.43 $2.23 $2.31 $18.48 1,068
2018-05-21 $2.28 $2.36 $2.16 $2.34 $18.72 1,670
2018-05-18 $2.20 $2.29 $2.20 $2.29 $18.32 2,078
2018-05-17 $2.10 $2.26 $2.08 $2.16 $17.28 3,056
2018-05-16 $2.29 $2.36 $2.01 $2.07 $16.56 8,355
2018-05-15 $2.34 $2.40 $2.26 $2.33 $18.64 986
2018-05-14 $2.38 $2.38 $2.18 $2.32 $18.56 4,613
2018-05-11 $2.44 $2.49 $2.34 $2.41 $19.28 2,315
2018-05-10 $2.59 $2.59 $2.46 $2.46 $19.68 2,061
2018-05-09 $2.58 $2.59 $2.49 $2.55 $20.40 2,773
2018-05-08 $2.47 $2.59 $2.47 $2.48 $19.84 1,324
2018-05-07 $2.54 $2.58 $2.45 $2.47 $19.76 2,674
2018-05-04 $2.32 $2.59 $2.32 $2.51 $20.08 3,449
2018-05-03 $2.37 $2.42 $2.25 $2.31 $18.48 3,262
2018-05-02 $2.18 $2.59 $2.17 $2.26 $18.08 10,177
2018-05-01 $2.15 $2.18 $2.13 $2.18 $17.44 2,027
2018-04-30 $2.14 $2.15 $2.11 $2.11 $16.88 616
2018-04-27 $2.17 $2.17 $2.06 $2.12 $16.96 5,129
2018-04-26 $2.15 $2.18 $2.08 $2.11 $16.88 1,896
2018-04-25 $2.07 $2.18 $2.05 $2.15 $17.20 3,523
2018-04-24 $2.11 $2.14 $2.03 $2.06 $16.48 3,908
2018-04-23 $2.12 $2.12 $2.05 $2.09 $16.72 1,044
2018-04-20 $2.10 $2.10 $2.04 $2.10 $16.80 1,683
2018-04-19 $2.08 $2.14 $2.04 $2.07 $16.56 3,284
2018-04-18 $2.20 $2.20 $2.04 $2.07 $16.56 3,249
2018-04-17 $2.10 $2.24 $2.08 $2.18 $17.44 2,837
2018-04-16 $2.22 $2.22 $2.01 $2.06 $16.48 4,296
2018-04-13 $2.17 $2.24 $2.03 $2.21 $17.68 2,164
2018-04-12 $2.24 $2.33 $2.10 $2.15 $17.20 2,464
2018-04-11 $2.36 $2.39 $2.22 $2.25 $18.00 1,893
2018-04-10 $2.32 $2.38 $2.30 $2.33 $18.64 3,722
2018-04-09 $2.40 $2.40 $2.19 $2.23 $17.84 6,749
2018-04-06 $2.20 $2.40 $2.13 $2.40 $19.20 9,851
2018-04-05 $2.10 $2.20 $2.05 $2.18 $17.44 5,789
2018-04-04 $1.97 $2.14 $1.97 $2.04 $16.32 3,170
2018-04-03 $1.94 $2.14 $1.94 $2.01 $16.08 3,092
2018-04-02 $2.16 $2.16 $1.86 $2.00 $16.00 10,486
2018-03-29 $2.00 $2.25 $1.91 $2.15 $17.20 24,309
2018-03-28 $1.90 $2.03 $1.90 $1.97 $15.76 5,061
2018-03-27 $1.93 $1.98 $1.91 $1.91 $15.28 1,828
2018-03-26 $1.99 $1.99 $1.93 $1.94 $15.52 1,745
2018-03-23 $1.94 $1.99 $1.90 $1.96 $15.68 1,000
2018-03-22 $1.95 $2.02 $1.95 $1.97 $15.76 2,731
2018-03-21 $1.99 $2.02 $1.96 $1.98 $15.84 865
2018-03-20 $2.02 $2.03 $1.94 $1.96 $15.68 1,266
2018-03-19 $1.99 $2.03 $1.93 $2.03 $16.24 4,213
2018-03-16 $2.02 $2.03 $1.99 $2.00 $16.00 1,122
2018-03-15 $2.01 $2.02 $1.98 $2.00 $16.00 3,248
2018-03-14 $2.03 $2.03 $1.99 $2.00 $16.00 6,003
2018-03-13 $1.99 $2.01 $1.95 $2.01 $16.08 6,058
2018-03-12 $1.99 $2.00 $1.96 $1.97 $15.76 3,222
2018-03-09 $1.86 $2.00 $1.70 $2.00 $16.00 2,682
2018-03-08 $1.81 $1.99 $1.81 $1.91 $15.28 954
2018-03-07 $1.82 $1.99 $1.82 $1.89 $15.12 2,433
2018-03-06 $1.96 $2.00 $1.86 $1.99 $15.92 1,088
2018-03-05 $1.98 $2.00 $1.86 $1.95 $15.60 2,020
2018-03-02 $1.95 $2.00 $1.85 $1.98 $15.84 2,820
2018-03-01 $1.84 $2.08 $1.76 $1.92 $15.36 1,646
2018-02-28 $2.00 $2.10 $1.83 $1.83 $14.64 2,482
2018-02-27 $2.11 $2.15 $1.94 $1.97 $15.76 4,934
2018-02-26 $2.15 $2.18 $2.10 $2.14 $17.12 2,727
2018-02-23 $2.20 $2.20 $2.12 $2.15 $17.20 2,124
2018-02-22 $2.12 $2.19 $2.10 $2.12 $16.96 3,009
2018-02-21 $2.11 $2.20 $2.09 $2.13 $17.04 8,193
2018-02-20 $2.00 $2.23 $1.95 $2.16 $17.28 11,901
2018-02-16 $2.14 $2.15 $1.99 $2.04 $16.32 2,959
2018-02-15 $2.03 $2.17 $2.00 $2.10 $16.80 3,739
2018-02-14 $1.97 $2.04 $1.82 $2.00 $16.00 1,000
2018-02-13 $1.96 $1.97 $1.87 $1.87 $14.96 2,107
2018-02-12 $1.86 $1.94 $1.81 $1.83 $14.64 1,024
2018-02-09 $1.88 $1.98 $1.75 $1.90 $15.20 5,438
2018-02-08 $2.00 $2.00 $1.75 $1.86 $14.88 2,348
2018-02-07 $1.88 $2.04 $1.84 $1.92 $15.36 1,049
2018-02-06 $1.91 $1.98 $1.80 $1.94 $15.52 2,142
2018-02-05 $1.86 $2.04 $1.78 $1.97 $15.76 1,316
2018-02-02 $2.01 $2.01 $1.83 $1.99 $15.92 600
2018-02-01 $2.03 $2.05 $1.88 $1.93 $15.44 2,481
2018-01-31 $1.84 $1.96 $1.84 $1.96 $15.68 1,641
2018-01-30 $2.03 $2.04 $1.76 $1.91 $15.28 1,527
2018-01-29 $2.05 $2.10 $1.96 $1.97 $15.76 1,731
2018-01-26 $2.01 $2.02 $1.89 $2.02 $16.16 1,479
2018-01-25 $1.94 $2.02 $1.88 $1.99 $15.92 2,136
2018-01-24 $1.99 $2.15 $1.86 $1.94 $15.52 968
2018-01-23 $1.95 $2.01 $1.86 $1.99 $15.92 820
2018-01-22 $1.99 $2.01 $1.96 $2.00 $16.00 640
2018-01-19 $1.88 $2.01 $1.83 $1.98 $15.84 1,889
2018-01-18 $1.96 $2.09 $1.90 $1.99 $15.92 450
2018-01-17 $2.16 $2.16 $1.90 $1.96 $15.68 2,866
2018-01-16 $2.20 $2.30 $2.00 $2.08 $16.64 4,930
2018-01-12 $2.11 $2.22 $2.05 $2.10 $16.80 1,869
2018-01-11 $2.20 $2.20 $2.09 $2.10 $16.80 2,032
2018-01-10 $2.15 $2.21 $2.06 $2.14 $17.12 4,886
2018-01-09 $2.16 $2.29 $2.05 $2.12 $16.96 1,309
2018-01-08 $2.18 $2.38 $2.06 $2.19 $17.52 5,192
2018-01-05 $2.13 $2.20 $2.02 $2.17 $17.36 687
2018-01-04 $2.16 $2.23 $2.00 $2.14 $17.12 3,300
2018-01-03 $1.93 $2.61 $1.71 $2.18 $17.44 17,544
2018-01-02 $1.90 $2.20 $1.56 $1.88 $15.04 5,674
2017-12-29 $1.75 $1.84 $1.59 $1.77 $14.16 7,246
2017-12-28 $1.90 $1.90 $1.77 $1.77 $14.16 1,674
2017-12-27 $1.81 $1.87 $1.77 $1.83 $14.64 4,175
2017-12-26 $1.94 $2.03 $1.75 $1.81 $14.48 8,652
2017-12-22 $1.96 $2.24 $1.92 $1.96 $15.68 10,714
2017-12-21 $2.10 $2.72 $1.91 $1.93 $15.44 102,348
2017-12-20 $1.86 $1.98 $1.50 $1.78 $14.24 13,672
2017-12-19 $1.31 $2.07 $1.29 $1.79 $14.32 38,133
2017-12-18 $1.29 $1.42 $1.25 $1.29 $10.32 4,158
2017-12-15 $1.25 $1.42 $1.25 $1.33 $10.64 3,987
2017-12-14 $1.40 $1.50 $1.26 $1.27 $10.16 5,272
2017-12-13 $1.36 $1.41 $1.32 $1.37 $10.96 1,650
2017-12-12 $1.39 $1.45 $1.30 $1.30 $10.40 3,840
2017-12-11 $1.40 $1.46 $1.37 $1.41 $11.28 3,268
2017-12-08 $1.40 $1.45 $1.36 $1.37 $10.96 8,525
2017-12-07 $1.36 $1.49 $1.36 $1.41 $11.28 2,102
2017-12-06 $1.38 $1.56 $1.37 $1.49 $11.92 4,784
2017-12-05 $1.46 $1.46 $1.38 $1.40 $11.16 2,528
2017-12-04 $1.47 $1.47 $1.38 $1.40 $11.20 5,473
2017-12-01 $1.41 $1.47 $1.20 $1.47 $11.76 13,568
2017-11-30 $1.46 $1.51 $1.42 $1.44 $11.52 3,447
2017-11-29 $1.51 $1.55 $1.41 $1.47 $11.76 1,308
2017-11-28 $1.59 $1.60 $1.32 $1.51 $12.08 4,533
2017-11-27 $1.54 $1.60 $1.51 $1.52 $12.18 2,928
2017-11-24 $1.50 $1.59 $1.50 $1.52 $12.16 701
2017-11-22 $1.59 $1.65 $1.50 $1.60 $12.80 3,486
2017-11-21 $1.59 $1.69 $1.59 $1.59 $12.72 1,437
2017-11-20 $1.74 $1.74 $1.52 $1.63 $13.04 1,656
2017-11-17 $1.54 $1.68 $1.54 $1.68 $13.40 3,456
2017-11-16 $1.60 $1.75 $1.56 $1.61 $12.88 2,762
2017-11-15 $1.76 $2.35 $1.55 $1.60 $12.80 51,917
2017-11-14 $1.94 $2.00 $1.76 $1.78 $14.24 6,910
2017-11-13 $1.79 $1.83 $1.79 $1.79 $14.35 107
2017-11-10 $1.91 $1.91 $1.76 $1.83 $14.64 619
2017-11-09 $1.87 $1.93 $1.75 $1.75 $14.00 2,458
2017-11-08 $1.99 $2.00 $1.81 $1.83 $14.64 1,717
2017-11-07 $1.83 $2.06 $1.77 $1.87 $14.97 1,350
2017-11-06 $2.08 $2.08 $1.62 $1.70 $13.61 4,860
2017-11-03 $1.86 $2.11 $1.86 $1.99 $15.92 2,764
2017-11-02 $2.33 $2.33 $1.92 $2.07 $16.56 2,406
2017-11-01 $2.40 $2.55 $2.22 $2.24 $17.92 9,447
2017-10-31 $2.40 $2.41 $2.30 $2.30 $18.40 819
2017-10-30 $2.36 $2.43 $2.27 $2.43 $19.44 1,031
2017-10-27 $2.27 $2.46 $2.25 $2.45 $19.60 1,002
2017-10-26 $2.41 $2.50 $2.40 $2.40 $19.20 331
2017-10-25 $2.48 $2.51 $2.35 $2.41 $19.28 837
2017-10-24 $2.38 $2.54 $2.38 $2.47 $19.76 781
2017-10-23 $2.52 $2.53 $2.47 $2.51 $20.08 313
2017-10-20 $2.46 $2.50 $2.44 $2.48 $19.81 1,025
2017-10-19 $2.50 $2.50 $2.36 $2.36 $18.85 1,616
2017-10-18 $2.52 $2.52 $2.33 $2.51 $20.08 1,249
2017-10-17 $2.52 $2.53 $2.34 $2.48 $19.84 763
2017-10-16 $2.55 $2.64 $2.50 $2.52 $20.16 652
2017-10-13 $2.49 $2.63 $2.47 $2.51 $20.06 1,482
2017-10-12 $2.64 $2.64 $2.47 $2.57 $20.56 386
2017-10-11 $2.60 $2.70 $2.50 $2.55 $20.40 5,760
2017-10-10 $2.58 $2.70 $2.55 $2.55 $20.39 825
2017-10-09 $2.53 $2.60 $2.47 $2.58 $20.64 5,558
2017-10-06 $2.55 $2.60 $2.50 $2.55 $20.40 4,124
2017-10-05 $2.67 $2.67 $2.62 $2.62 $20.96 365
2017-10-04 $2.70 $2.70 $2.62 $2.64 $21.12 1,779
2017-10-03 $2.87 $2.87 $2.63 $2.65 $21.20 709
2017-10-02 $2.78 $2.90 $2.67 $2.79 $22.32 1,409
2017-09-29 $2.89 $2.95 $2.77 $2.86 $22.88 2,840
2017-09-28 $2.61 $2.95 $2.61 $2.86 $22.88 1,852
2017-09-27 $2.52 $2.69 $2.52 $2.69 $21.52 4,526
2017-09-26 $2.64 $2.65 $2.52 $2.52 $20.16 2,648
2017-09-25 $2.65 $2.74 $2.55 $2.69 $21.52 832
2017-09-22 $2.70 $2.70 $2.52 $2.60 $20.80 665
2017-09-21 $2.60 $2.69 $2.54 $2.65 $21.20 2,173
2017-09-20 $2.60 $2.73 $2.60 $2.60 $20.80 3,226
2017-09-19 $2.92 $2.99 $2.60 $2.60 $20.80 1,278
2017-09-18 $2.69 $3.04 $2.69 $2.73 $21.84 4,794
2017-09-15 $3.21 $3.36 $2.60 $2.66 $21.28 7,760
2017-09-14 $3.10 $3.34 $3.02 $3.06 $24.48 2,770
2017-09-13 $3.27 $3.35 $3.13 $3.13 $25.04 3,105
2017-09-12 $3.20 $3.35 $3.19 $3.35 $26.80 1,875
2017-09-11 $3.20 $3.25 $3.12 $3.24 $25.92 3,809
2017-09-08 $3.07 $3.24 $3.07 $3.20 $25.60 2,794
2017-09-07 $3.13 $3.21 $3.12 $3.18 $25.44 1,860
2017-09-06 $3.18 $3.23 $3.06 $3.13 $25.04 2,593
2017-09-05 $3.28 $3.28 $2.98 $3.15 $25.20 3,749
2017-09-01 $3.18 $3.22 $2.88 $3.22 $25.76 1,174
2017-08-31 $3.13 $3.20 $3.00 $3.19 $25.52 5,273
2017-08-30 $3.12 $3.20 $3.01 $3.13 $25.04 1,608
2017-08-29 $2.95 $3.20 $2.90 $3.20 $25.60 2,888
2017-08-28 $3.14 $3.16 $2.78 $2.80 $22.40 3,230
2017-08-25 $3.35 $3.39 $3.01 $3.01 $24.08 2,107
2017-08-24 $3.28 $3.42 $3.25 $3.41 $27.28 674
2017-08-23 $3.30 $3.41 $3.30 $3.36 $26.88 445
2017-08-22 $3.43 $3.43 $3.26 $3.35 $26.80 2,351
2017-08-21 $3.25 $3.39 $3.00 $3.39 $27.12 1,203
2017-08-18 $3.50 $3.50 $3.06 $3.35 $26.80 3,016
2017-08-17 $3.43 $3.44 $3.39 $3.43 $27.44 171
2017-08-16 $3.49 $3.57 $3.25 $3.52 $28.16 1,920
2017-08-15 $3.67 $3.67 $3.25 $3.39 $27.12 2,219
2017-08-14 $3.50 $3.65 $3.45 $3.60 $28.80 1,543
2017-08-11 $3.46 $3.50 $3.38 $3.50 $28.00 488
2017-08-10 $3.50 $3.50 $3.41 $3.45 $27.60 140
2017-08-09 $3.49 $3.50 $3.31 $3.50 $28.00 323
2017-08-08 $3.50 $3.50 $3.50 $3.50 $28.00 42
2017-08-07 $3.45 $3.50 $3.45 $3.50 $28.00 584
2017-08-04 $3.44 $3.45 $3.41 $3.41 $27.30 56
2017-08-03 $3.50 $3.50 $3.25 $3.26 $26.06 529
2017-08-02 $3.49 $3.50 $3.49 $3.50 $28.00 117
2017-08-01 $3.46 $3.49 $3.46 $3.49 $27.92 37
2017-07-31 $3.50 $3.56 $3.50 $3.53 $28.24 713
2017-07-28 $3.26 $3.50 $3.25 $3.45 $27.60 668
2017-07-27 $3.40 $3.55 $3.28 $3.55 $28.39 443
2017-07-26 $3.59 $3.59 $3.50 $3.50 $28.00 394
2017-07-25 $3.49 $3.60 $3.49 $3.58 $28.64 4,812
2017-07-24 $3.25 $3.59 $3.25 $3.47 $27.76 4,685
2017-07-21 $3.60 $3.60 $3.00 $3.23 $25.84 2,252
2017-07-20 $3.05 $3.05 $3.00 $3.03 $24.24 283
2017-07-19 $3.00 $3.05 $3.00 $3.05 $24.40 2,797
2017-07-18 $3.00 $3.03 $2.75 $3.00 $24.00 600
2017-07-17 $3.03 $3.03 $2.95 $3.03 $24.24 988
2017-07-14 $3.03 $3.03 $3.00 $3.00 $24.00 232
2017-07-13 $2.94 $3.00 $2.80 $3.00 $24.00 1,732
2017-07-12 $2.95 $2.95 $2.80 $2.90 $23.20 281
2017-07-11 $2.90 $3.02 $2.80 $2.95 $23.60 2,192
2017-07-10 $3.00 $3.00 $2.52 $2.95 $23.60 345
2017-07-07 $2.85 $3.00 $2.85 $2.95 $23.60 524
2017-07-06 $2.76 $2.76 $2.60 $2.60 $20.80 561
2017-07-05 $2.90 $3.00 $2.85 $2.85 $22.80 732
2017-07-03 $3.00 $3.00 $3.00 $3.00 $24.00 17
2017-06-30 $3.01 $3.01 $3.01 $3.01 $24.08 125
2017-06-29 $3.01 $3.01 $3.01 $3.01 $24.08 12
2017-06-28 $3.00 $3.01 $2.73 $2.95 $23.60 428
2017-06-27 $2.95 $3.00 $2.95 $3.00 $24.00 75
2017-06-26 $3.00 $3.03 $3.00 $3.03 $24.24 252
2017-06-23 $3.00 $3.00 $3.00 $3.00 $24.00 147
2017-06-22 $2.87 $3.03 $2.87 $3.03 $24.24 228
2017-06-21 $3.00 $3.02 $2.90 $3.00 $24.00 1,259
2017-06-20 $2.95 $3.02 $2.70 $3.00 $24.00 887
2017-06-19 $3.05 $3.05 $2.68 $3.00 $24.00 865
2017-06-16 $3.08 $3.08 $2.85 $3.03 $24.24 596
2017-06-15 $2.95 $3.05 $2.90 $3.00 $24.00 568
2017-06-14 $2.95 $2.95 $2.89 $2.89 $23.12 105
2017-06-13 $2.79 $2.95 $2.79 $2.95 $23.60 105
2017-06-12 $2.89 $2.90 $2.89 $2.90 $23.20 249
2017-06-09 $3.00 $3.00 $2.55 $2.90 $23.20 947
2017-06-08 $3.00 $3.08 $2.60 $3.00 $24.00 852
2017-06-07 $2.95 $3.00 $2.95 $3.00 $24.00 177
2017-06-06 $3.02 $3.02 $3.02 $3.02 $24.16 62
2017-06-05 $2.85 $3.00 $2.85 $3.00 $24.00 332
2017-06-02 $2.85 $3.03 $2.56 $3.00 $24.00 209
2017-06-01 $2.85 $3.03 $2.85 $3.03 $24.24 780
2017-05-31 $3.01 $3.01 $3.01 $3.01 $24.08 0
2017-05-30 $3.00 $3.01 $3.00 $3.01 $24.08 350
2017-05-26 $3.04 $3.04 $3.04 $3.04 $24.32 3
2017-05-25 $3.08 $3.08 $2.85 $3.04 $24.32 974
2017-05-24 $2.90 $3.08 $2.75 $3.00 $24.00 3,532
2017-05-23 $2.75 $2.75 $2.75 $2.75 $22.00 20
2017-05-22 $3.00 $3.00 $2.66 $3.00 $24.00 2,942
2017-05-19 $2.76 $3.00 $2.76 $3.00 $24.00 280
2017-05-18 $2.90 $3.05 $2.51 $3.00 $24.00 1,375
2017-05-17 $2.90 $2.90 $2.75 $2.85 $22.80 303
2017-05-16 $2.85 $2.89 $2.61 $2.85 $22.80 1,576
2017-05-15 $2.89 $2.90 $2.47 $2.75 $22.00 1,110
2017-05-12 $2.60 $2.70 $2.46 $2.46 $19.68 962
2017-05-11 $2.40 $2.60 $2.32 $2.60 $20.80 553
2017-05-10 $2.50 $2.60 $2.50 $2.60 $20.80 255
2017-05-09 $2.60 $2.76 $2.60 $2.76 $22.08 82
2017-05-08 $2.65 $2.78 $2.26 $2.78 $22.24 587
2017-05-05 $2.70 $2.75 $2.25 $2.65 $21.20 292
2017-05-04 $2.16 $2.63 $2.16 $2.60 $20.80 1,389
2017-05-03 $2.16 $2.19 $2.11 $2.19 $17.52 4,460
2017-05-02 $2.02 $2.19 $2.02 $2.10 $16.80 142
2017-05-01 $2.02 $2.19 $1.96 $2.19 $17.52 224
2017-04-28 $2.01 $2.19 $2.00 $2.19 $17.52 728
2017-04-27 $2.19 $2.19 $2.00 $2.19 $17.52 100
2017-04-26 $2.19 $2.19 $2.00 $2.19 $17.52 575
2017-04-25 $2.15 $2.20 $2.00 $2.19 $17.52 207
2017-04-24 $2.01 $2.15 $1.75 $2.15 $17.20 1,983
2017-04-21 $2.20 $2.20 $2.20 $2.20 $17.60 25
2017-04-20 $2.15 $2.20 $2.15 $2.20 $17.60 95
2017-04-19 $2.09 $2.20 $2.09 $2.15 $17.20 249
2017-04-18 $2.11 $2.21 $1.90 $2.09 $16.72 1,581
2017-04-17 $2.42 $2.42 $2.17 $2.30 $18.40 737
2017-04-13 $2.25 $2.41 $2.25 $2.41 $19.28 147
2017-04-12 $2.25 $2.40 $2.25 $2.40 $19.20 210
2017-04-11 $2.21 $2.35 $2.21 $2.35 $18.80 200
2017-04-10 $2.15 $2.40 $2.14 $2.40 $19.20 222
2017-04-07 $2.18 $2.42 $2.18 $2.40 $19.20 926
2017-04-06 $2.29 $2.40 $2.21 $2.40 $19.20 92
2017-04-05 $2.42 $2.42 $2.42 $2.42 $19.36 72
2017-04-04 $2.46 $2.46 $2.11 $2.42 $19.36 850
2017-04-03 $2.74 $2.74 $2.12 $2.35 $18.80 1,454
2017-03-31 $2.67 $2.74 $2.11 $2.74 $21.92 1,075
2017-03-30 $2.74 $2.74 $2.45 $2.55 $20.40 207
2017-03-29 $2.65 $2.65 $2.65 $2.65 $21.20 37
2017-03-28 $2.65 $2.65 $2.65 $2.65 $21.20 37
2017-03-27 $2.60 $2.75 $2.60 $2.75 $22.00 51
2017-03-24 $2.53 $2.60 $2.08 $2.60 $20.80 2,326
2017-03-23 $2.70 $2.75 $2.70 $2.75 $22.00 163
2017-03-22 $2.57 $2.70 $2.57 $2.70 $21.60 127
2017-03-21 $2.70 $2.70 $2.60 $2.60 $20.80 55
2017-03-20 $2.60 $2.73 $2.60 $2.73 $21.84 140
2017-03-17 $2.60 $2.60 $2.53 $2.60 $20.80 433
2017-03-16 $2.63 $2.65 $2.55 $2.65 $21.20 332
2017-03-15 $2.64 $2.64 $2.64 $2.64 $21.12 59
2017-03-14 $2.61 $2.93 $2.61 $2.64 $21.12 564
2017-03-13 $2.71 $2.95 $2.61 $2.61 $20.88 455
2017-03-10 $2.73 $2.95 $2.73 $2.95 $23.60 258
2017-03-09 $2.95 $2.95 $2.62 $2.73 $21.84 815
2017-03-08 $3.00 $3.00 $3.00 $3.00 $24.00 0
2017-03-07 $2.80 $3.00 $2.80 $3.00 $24.00 548
2017-03-06 $3.00 $3.00 $2.69 $2.80 $22.40 549
2017-03-03 $3.00 $3.00 $2.69 $2.70 $21.60 1,516
2017-03-02 $3.00 $3.00 $3.00 $3.00 $24.00 300
2017-03-01 $2.99 $3.00 $2.81 $3.00 $24.00 556
2017-02-28 $2.99 $3.00 $2.81 $2.96 $23.68 736
2017-02-27 $3.00 $3.00 $2.85 $2.93 $23.44 511
2017-02-24 $3.00 $3.00 $3.00 $3.00 $24.00 81
2017-02-23 $2.81 $3.23 $2.81 $3.00 $24.00 204
2017-02-22 $3.25 $3.25 $2.80 $3.00 $24.00 760
2017-02-21 $3.23 $3.23 $3.23 $3.23 $25.84 105
2017-02-17 $0.64 $0.65 $0.63 $0.64 $5.12 1,341
2017-02-16 $3.30 $3.30 $3.00 $3.24 $25.92 1,024
2017-02-15 $3.30 $3.30 $3.20 $3.20 $25.60 191
2017-02-14 $3.20 $3.30 $3.19 $3.30 $26.40 1,160
2017-02-13 $3.19 $3.20 $3.15 $3.19 $25.52 530
2017-02-10 $3.18 $3.20 $3.15 $3.20 $25.60 365
2017-02-09 $3.15 $3.20 $3.15 $3.18 $25.44 866
2017-02-08 $3.19 $3.20 $3.05 $3.14 $25.12 544
2017-02-07 $3.20 $3.20 $3.16 $3.18 $25.44 902
2017-02-06 $3.35 $3.50 $3.05 $3.16 $25.28 4,692
2017-02-03 $2.60 $3.15 $2.60 $3.15 $25.20 4,712
2017-02-02 $2.50 $2.60 $2.48 $2.60 $20.80 4,862
2017-02-01 $2.42 $2.49 $2.42 $2.46 $19.68 483
2017-01-31 $2.50 $2.60 $2.16 $2.50 $20.00 342
2017-01-30 $2.29 $2.50 $2.28 $2.50 $20.00 463
2017-01-27 $2.29 $2.29 $2.15 $2.29 $18.32 89
2017-01-26 $2.30 $2.50 $2.30 $2.50 $20.00 159
2017-01-25 $2.10 $2.40 $2.00 $2.30 $18.40 777
2017-01-24 $2.25 $2.55 $2.10 $2.55 $20.40 877
2017-01-23 $2.35 $2.50 $2.10 $2.50 $20.00 222
2017-01-20 $2.49 $2.50 $2.30 $2.50 $20.00 275
2017-01-19 $2.54 $2.54 $2.54 $2.54 $20.32 10
2017-01-18 $2.54 $2.54 $2.54 $2.54 $20.32 13
2017-01-17 $2.55 $2.55 $2.55 $2.55 $20.40 26
2017-01-13 $2.55 $2.55 $2.55 $2.55 $20.40 39
2017-01-12 $2.64 $2.64 $2.64 $2.64 $21.12 7
2017-01-11 $2.63 $2.64 $2.63 $2.64 $21.12 687
2017-01-10 $2.60 $2.63 $2.58 $2.63 $21.04 988
2017-01-09 $2.60 $2.60 $2.27 $2.59 $20.72 893
2017-01-06 $2.25 $2.60 $2.25 $2.60 $20.80 249
2017-01-05 $2.30 $2.64 $2.21 $2.64 $21.12 430
2017-01-04 $2.50 $2.50 $2.30 $2.30 $18.40 413
2017-01-03 $2.50 $2.55 $2.50 $2.53 $20.24 1,246
2016-12-30 $2.65 $2.65 $2.65 $2.65 $21.20 105
2016-12-29 $2.66 $2.73 $2.66 $2.73 $21.84 63
2016-12-28 $0.18 $0.21 $0.13 $0.19 $18.23 1,533
2016-12-27 $0.20 $0.22 $0.15 $0.21 $20.06 2,889
2016-12-23 $0.22 $0.22 $0.20 $0.22 $21.12 70
2016-12-22 $0.22 $0.24 $0.20 $0.24 $22.85 545
2016-12-21 $0.22 $0.22 $0.20 $0.22 $21.01 29
2016-12-20 $0.18 $0.21 $0.18 $0.20 $18.72 257
2016-12-19 $0.21 $0.22 $0.18 $0.21 $20.05 1,211
2016-12-16 $0.20 $0.22 $0.20 $0.22 $20.64 17
2016-12-15 $0.21 $0.21 $0.20 $0.20 $19.20 473
2016-12-14 $0.20 $0.22 $0.20 $0.22 $20.93 219
2016-12-13 $0.21 $0.22 $0.20 $0.22 $21.11 554
2016-12-12 $0.20 $0.20 $0.20 $0.20 $19.20 736
2016-12-09 $0.19 $0.22 $0.19 $0.22 $21.12 2,108
2016-12-08 $0.19 $0.22 $0.19 $0.20 $18.72 1,130
2016-12-07 $0.18 $0.22 $0.18 $0.22 $21.12 54
2016-12-06 $0.20 $0.22 $0.20 $0.22 $21.12 684
2016-12-05 $0.22 $0.22 $0.19 $0.21 $20.16 1,078
2016-12-02 $0.22 $0.22 $0.22 $0.22 $21.12 144
2016-12-01 $0.24 $0.24 $0.24 $0.24 $23.00 3
2016-11-30 $0.24 $0.24 $0.19 $0.22 $21.50 695
2016-11-29 $0.25 $0.25 $0.25 $0.25 $24.00 3
2016-11-28 $0.22 $0.23 $0.21 $0.23 $22.45 558
2016-11-25 $0.23 $0.25 $0.23 $0.25 $24.00 55
2016-11-23 $0.22 $0.23 $0.22 $0.23 $22.08 141
2016-11-22 $0.25 $0.25 $0.22 $0.23 $22.08 204
2016-11-21 $0.25 $0.25 $0.17 $0.25 $23.95 58
2016-11-18 $0.25 $0.25 $0.17 $0.25 $24.00 26
2016-11-17 $0.24 $0.24 $0.20 $0.24 $22.56 80
2016-11-16 $0.17 $0.24 $0.17 $0.24 $22.56 1,138
2016-11-15 $0.24 $0.24 $0.19 $0.20 $19.20 630
2016-11-14 $0.27 $0.27 $0.21 $0.24 $23.04 774
2016-11-11 $0.27 $0.27 $0.23 $0.27 $25.92 1,017
2016-11-10 $0.23 $0.27 $0.23 $0.27 $25.44 31
2016-11-09 $0.28 $0.28 $0.23 $0.27 $25.92 33
2016-11-08 $0.28 $0.28 $0.25 $0.28 $26.88 134
2016-11-07 $0.28 $0.28 $0.27 $0.27 $25.92 18
2016-11-04 $0.28 $0.28 $0.27 $0.27 $25.92 2
2016-11-03 $0.26 $0.27 $0.26 $0.27 $25.92 230
2016-11-02 $0.24 $0.27 $0.23 $0.26 $24.94 222
2016-11-01 $0.28 $0.28 $0.25 $0.27 $25.92 208
2016-10-31 $0.23 $0.28 $0.23 $0.28 $26.88 48
2016-10-28 $0.28 $0.28 $0.28 $0.28 $26.88 2
2016-10-27 $0.26 $0.28 $0.24 $0.28 $26.88 446
2016-10-26 $0.23 $0.26 $0.23 $0.26 $24.96 218
2016-10-25 $0.25 $0.28 $0.23 $0.25 $24.00 2,045
2016-10-24 $0.28 $0.28 $0.27 $0.28 $26.88 58
2016-10-21 $0.27 $0.27 $0.27 $0.27 $25.92 5
2016-10-20 $0.27 $0.27 $0.27 $0.27 $25.92 0
2016-10-19 $0.25 $0.27 $0.25 $0.27 $25.92 76
2016-10-18 $0.22 $0.27 $0.22 $0.27 $25.92 311
2016-10-17 $0.27 $0.27 $0.22 $0.27 $25.92 23
2016-10-14 $0.27 $0.27 $0.26 $0.27 $25.92 448
2016-10-13 $0.28 $0.28 $0.27 $0.28 $26.87 360
2016-10-12 $0.29 $0.29 $0.28 $0.28 $26.88 384
2016-10-11 $0.29 $0.29 $0.29 $0.29 $27.83 89
2016-10-10 $0.29 $0.29 $0.28 $0.29 $27.83 172
2016-10-07 $0.29 $0.29 $0.27 $0.29 $27.83 1,285
2016-10-06 $0.29 $0.29 $0.29 $0.29 $27.84 292
2016-10-05 $0.28 $0.29 $0.28 $0.29 $27.36 1,264
2016-10-04 $0.28 $0.30 $0.27 $0.28 $26.88 1,667
2016-10-03 $0.27 $0.30 $0.26 $0.28 $26.78 847
2016-09-30 $0.26 $0.27 $0.26 $0.27 $25.92 1,168
2016-09-29 $0.25 $0.26 $0.24 $0.25 $24.29 1,762
2016-09-28 $0.25 $0.25 $0.24 $0.25 $24.00 2,116
2016-09-27 $0.24 $0.25 $0.24 $0.25 $23.99 116
2016-09-26 $0.25 $0.25 $0.25 $0.25 $24.00 192
2016-09-23 $0.25 $0.25 $0.24 $0.25 $23.52 769
2016-09-22 $0.25 $0.25 $0.24 $0.25 $24.00 125
2016-09-21 $0.25 $0.25 $0.24 $0.25 $24.00 431
2016-09-20 $0.25 $0.25 $0.24 $0.25 $23.52 1,349
2016-09-19 $0.25 $0.25 $0.24 $0.25 $24.00 542
2016-09-16 $0.22 $0.26 $0.22 $0.25 $24.00 8,198
2016-09-15 $0.25 $0.26 $0.25 $0.25 $24.19 5,396
2016-09-14 $0.24 $0.26 $0.24 $0.26 $24.48 8,616
2016-09-13 $0.25 $0.25 $0.23 $0.24 $23.04 6,479
2016-09-12 $0.22 $0.25 $0.22 $0.24 $23.04 5,095
2016-09-09 $0.20 $0.24 $0.20 $0.24 $23.03 611
2016-09-08 $0.22 $0.24 $0.20 $0.23 $22.46 708
2016-09-07 $0.24 $0.25 $0.22 $0.25 $23.90 19
2016-09-06 $0.26 $0.26 $0.26 $0.26 $24.48 1
2016-09-02 $0.21 $0.24 $0.21 $0.24 $23.03 84
2016-09-01 $0.26 $0.26 $0.12 $0.24 $23.04 1,512
2016-08-31 $0.22 $0.26 $0.22 $0.25 $23.52 120
2016-08-30 $0.25 $0.25 $0.23 $0.25 $24.00 391
2016-08-29 $0.24 $0.27 $0.24 $0.27 $25.92 150
2016-08-26 $0.24 $0.24 $0.23 $0.24 $23.04 34
2016-08-25 $0.24 $0.24 $0.23 $0.24 $23.04 176
2016-08-24 $0.23 $0.24 $0.23 $0.24 $23.04 21
2016-08-23 $0.23 $0.24 $0.23 $0.24 $23.04 270
2016-08-22 $0.23 $0.23 $0.20 $0.23 $22.08 455
2016-08-19 $0.23 $0.23 $0.22 $0.23 $22.08 756
2016-08-18 $0.23 $0.24 $0.23 $0.24 $22.56 44
2016-08-17 $0.24 $0.24 $0.24 $0.24 $23.02 41
2016-08-16 $0.23 $0.24 $0.23 $0.24 $23.03 389
2016-08-15 $0.24 $0.25 $0.22 $0.24 $23.04 422
2016-08-12 $0.24 $0.24 $0.24 $0.24 $23.04 178
2016-08-11 $0.24 $0.24 $0.24 $0.24 $23.04 454
2016-08-10 $0.23 $0.24 $0.22 $0.24 $23.04 337
2016-08-09 $0.24 $0.24 $0.23 $0.24 $23.04 435
2016-08-08 $0.24 $0.24 $0.24 $0.24 $23.04 257
2016-08-05 $0.22 $0.24 $0.22 $0.23 $22.08 34
2016-08-04 $0.24 $0.24 $0.24 $0.24 $23.04 19
2016-08-03 $0.23 $0.24 $0.20 $0.24 $23.04 550
2016-08-02 $0.23 $0.24 $0.21 $0.24 $23.04 87
2016-08-01 $0.24 $0.25 $0.24 $0.24 $23.04 510
2016-07-29 $0.23 $0.24 $0.23 $0.24 $23.04 558
2016-07-28 $0.22 $0.23 $0.20 $0.23 $22.08 737
2016-07-27 $0.24 $0.24 $0.24 $0.24 $23.04 19
2016-07-26 $0.22 $0.24 $0.22 $0.24 $22.56 15
2016-07-25 $0.23 $0.24 $0.23 $0.24 $23.02 340
2016-07-22 $0.20 $0.24 $0.20 $0.24 $23.04 64
2016-07-21 $0.24 $0.24 $0.22 $0.24 $23.04 449
2016-07-20 $0.20 $0.24 $0.20 $0.24 $23.04 101
2016-07-19 $0.23 $0.23 $0.23 $0.23 $22.08 10
2016-07-18 $0.22 $0.23 $0.22 $0.23 $21.98 236
2016-07-15 $0.23 $0.23 $0.23 $0.23 $22.08 157
2016-07-14 $0.15 $0.24 $0.15 $0.23 $21.84 498
2016-07-13 $0.22 $0.24 $0.22 $0.24 $23.04 447
2016-07-12 $0.20 $0.24 $0.20 $0.22 $21.17 376
2016-07-11 $0.23 $0.24 $0.21 $0.24 $22.90 958
2016-07-08 $0.23 $0.23 $0.22 $0.23 $22.08 346
2016-07-07 $0.27 $0.27 $0.24 $0.25 $24.00 108
2016-07-06 $0.24 $0.27 $0.22 $0.25 $24.00 383
2016-07-05 $0.25 $0.27 $0.23 $0.27 $25.90 222
2016-07-01 $0.25 $0.27 $0.25 $0.27 $25.92 26
2016-06-30 $0.27 $0.27 $0.26 $0.26 $24.96 285
2016-06-29 $0.27 $0.28 $0.24 $0.27 $26.39 738
2016-06-28 $0.25 $0.28 $0.25 $0.28 $26.87 273
2016-06-27 $0.26 $0.28 $0.26 $0.26 $24.96 179
2016-06-24 $0.26 $0.28 $0.25 $0.28 $26.88 508
2016-06-23 $0.27 $0.27 $0.27 $0.27 $25.92 31
2016-06-22 $0.28 $0.28 $0.25 $0.28 $26.87 664
2016-06-21 $0.28 $0.28 $0.27 $0.28 $26.88 138
2016-06-20 $0.29 $0.29 $0.25 $0.28 $26.88 376
2016-06-17 $0.29 $0.29 $0.25 $0.27 $25.44 66
2016-06-16 $0.28 $0.28 $0.26 $0.28 $26.88 1,357
2016-06-15 $0.29 $0.29 $0.28 $0.28 $26.88 3,092
2016-06-14 $0.30 $0.30 $0.27 $0.27 $25.92 2,298
2016-06-13 $0.27 $0.31 $0.27 $0.29 $27.84 15,714
2016-06-10 $0.28 $0.29 $0.26 $0.28 $26.40 7,830
2016-06-09 $0.24 $0.29 $0.24 $0.28 $26.40 12,745
2016-06-08 $0.25 $0.25 $0.23 $0.24 $23.04 2,351
2016-06-07 $0.23 $0.25 $0.23 $0.24 $23.04 4,797
2016-06-06 $0.22 $0.24 $0.20 $0.23 $21.60 4,569
2016-06-03 $0.22 $0.22 $0.20 $0.21 $20.16 743
2016-06-02 $0.21 $0.22 $0.21 $0.22 $21.02 10,185
2016-06-01 $0.19 $0.21 $0.18 $0.20 $19.66 2,466
2016-05-31 $0.17 $0.20 $0.16 $0.19 $17.81 5,706
2016-05-27 $0.16 $0.16 $0.16 $0.16 $15.36 10
2016-05-26 $0.15 $0.17 $0.12 $0.17 $16.13 937
2016-05-25 $0.17 $0.17 $0.17 $0.17 $16.13 0
2016-05-24 $0.15 $0.17 $0.15 $0.17 $16.13 266
2016-05-23 $0.16 $0.16 $0.16 $0.16 $15.36 37
2016-05-20 $0.16 $0.16 $0.16 $0.16 $15.36 109
2016-05-19 $0.15 $0.16 $0.13 $0.16 $15.36 59
2016-05-18 $0.15 $0.16 $0.15 $0.16 $15.36 169
2016-05-17 $0.15 $0.17 $0.15 $0.16 $15.36 663
2016-05-16 $0.17 $0.17 $0.17 $0.17 $16.13 5
2016-05-13 $0.17 $0.17 $0.17 $0.17 $15.84 29
2016-05-12 $0.17 $0.17 $0.17 $0.17 $16.13 0
2016-05-11 $0.17 $0.17 $0.15 $0.17 $16.13 38
2016-05-10 $0.17 $0.17 $0.15 $0.17 $15.84 58
2016-05-09 $0.15 $0.17 $0.15 $0.17 $15.84 183
2016-05-06 $0.16 $0.17 $0.16 $0.17 $15.84 453
2016-05-05 $0.16 $0.17 $0.16 $0.17 $16.13 763
2016-05-04 $0.17 $0.17 $0.17 $0.17 $16.13 6
2016-05-03 $0.17 $0.17 $0.15 $0.17 $16.08 460
2016-05-02 $0.16 $0.17 $0.15 $0.16 $15.36 481
2016-04-29 $0.17 $0.17 $0.15 $0.17 $16.13 38
2016-04-28 $0.17 $0.17 $0.17 $0.17 $16.13 0
2016-04-27 $0.17 $0.17 $0.17 $0.17 $16.13 0
2016-04-26 $0.17 $0.17 $0.16 $0.17 $16.13 446
2016-04-25 $0.17 $0.17 $0.16 $0.17 $16.13 32
2016-04-22 $0.16 $0.17 $0.16 $0.17 $16.13 6
2016-04-21 $0.17 $0.17 $0.16 $0.17 $16.13 36
2016-04-20 $0.17 $0.17 $0.15 $0.17 $16.13 911
2016-04-19 $0.16 $0.17 $0.16 $0.17 $16.13 66
2016-04-18 $0.17 $0.17 $0.17 $0.17 $16.13 11
2016-04-15 $0.17 $0.17 $0.16 $0.17 $16.13 150
2016-04-14 $0.16 $0.17 $0.16 $0.17 $16.13 146
2016-04-13 $0.17 $0.17 $0.16 $0.17 $16.13 130
2016-04-12 $0.17 $0.17 $0.17 $0.17 $16.13 0
2016-04-11 $0.16 $0.17 $0.16 $0.17 $16.13 544
2016-04-08 $0.17 $0.17 $0.16 $0.17 $16.13 1,167
2016-04-07 $0.17 $0.17 $0.17 $0.17 $16.32 162
2016-04-06 $0.19 $0.19 $0.16 $0.17 $16.32 189
2016-04-05 $0.17 $0.17 $0.16 $0.17 $16.32 58
2016-04-04 $0.17 $0.17 $0.17 $0.17 $16.32 890
2016-04-01 $0.17 $0.17 $0.17 $0.17 $16.32 0
2016-03-31 $0.16 $0.17 $0.15 $0.17 $16.32 187
2016-03-30 $0.17 $0.17 $0.16 $0.17 $16.32 1,225
2016-03-29 $0.17 $0.17 $0.15 $0.17 $15.84 25
2016-03-28 $0.17 $0.17 $0.15 $0.17 $15.84 60
2016-03-24 $0.17 $0.17 $0.15 $0.17 $15.84 126
2016-03-23 $0.17 $0.17 $0.11 $0.17 $15.84 166
2016-03-22 $0.17 $0.17 $0.16 $0.17 $16.03 193
2016-03-21 $0.17 $0.17 $0.15 $0.17 $16.03 41
2016-03-18 $0.17 $0.17 $0.17 $0.17 $16.03 0
2016-03-17 $0.15 $0.17 $0.15 $0.17 $16.03 223
2016-03-16 $0.15 $0.17 $0.15 $0.17 $16.03 10
2016-03-15 $0.12 $0.17 $0.12 $0.17 $16.03 62
2016-03-14 $0.16 $0.17 $0.15 $0.17 $16.03 1,614
2016-03-11 $0.15 $0.16 $0.15 $0.16 $15.36 287
2016-03-10 $0.17 $0.17 $0.16 $0.16 $15.36 15
2016-03-09 $0.16 $0.16 $0.15 $0.16 $15.36 389
2016-03-08 $0.16 $0.16 $0.16 $0.16 $15.36 306
2016-03-07 $0.16 $0.16 $0.15 $0.16 $14.98 32
2016-03-04 $0.16 $0.16 $0.16 $0.16 $14.98 116
2016-03-03 $0.15 $0.15 $0.15 $0.15 $14.50 82
2016-03-02 $0.16 $0.16 $0.15 $0.15 $14.50 284
2016-03-01 $0.16 $0.16 $0.15 $0.16 $14.98 447
2016-02-29 $0.15 $0.16 $0.15 $0.16 $14.88 274
2016-02-26 $0.16 $0.16 $0.14 $0.16 $14.98 46
2016-02-25 $0.17 $0.17 $0.14 $0.16 $15.07 318
2016-02-24 $0.16 $0.17 $0.12 $0.14 $12.97 3,278
2016-02-23 $0.16 $0.16 $0.15 $0.16 $15.17 60
2016-02-22 $0.15 $0.15 $0.14 $0.14 $13.44 2,200
2016-02-19 $0.17 $0.17 $0.14 $0.15 $13.92 3,847
2016-02-18 $0.17 $0.17 $0.17 $0.17 $16.51 10
2016-02-17 $0.17 $0.17 $0.15 $0.17 $16.50 342
2016-02-16 $0.16 $0.17 $0.16 $0.17 $16.22 291
2016-02-12 $0.17 $0.17 $0.16 $0.17 $16.32 54
2016-02-11 $0.17 $0.17 $0.17 $0.17 $16.32 20
2016-02-10 $0.16 $0.17 $0.15 $0.17 $16.70 286
2016-02-09 $0.17 $0.17 $0.15 $0.17 $16.75 409
2016-02-08 $0.17 $0.17 $0.15 $0.17 $16.55 454
2016-02-05 $0.17 $0.17 $0.15 $0.17 $16.70 389
2016-02-04 $0.17 $0.17 $0.17 $0.17 $16.70 114
2016-02-03 $0.17 $0.17 $0.15 $0.17 $16.70 63
2016-02-02 $0.17 $0.17 $0.15 $0.17 $16.74 137
2016-02-01 $0.17 $0.17 $0.15 $0.17 $16.75 224
2016-01-29 $0.15 $0.17 $0.15 $0.17 $16.70 83
2016-01-28 $0.16 $0.16 $0.15 $0.16 $15.79 793
2016-01-27 $0.16 $0.16 $0.16 $0.16 $15.80 0
2016-01-26 $0.16 $0.16 $0.15 $0.16 $15.80 666
2016-01-25 $0.16 $0.16 $0.15 $0.16 $15.80 32
2016-01-22 $0.16 $0.17 $0.15 $0.16 $15.79 588
2016-01-21 $0.17 $0.17 $0.17 $0.17 $16.79 59
2016-01-20 $0.15 $0.17 $0.15 $0.17 $16.79 96
2016-01-19 $0.17 $0.17 $0.15 $0.17 $16.32 35
2016-01-15 $0.17 $0.17 $0.17 $0.17 $16.32 282
2016-01-14 $0.17 $0.17 $0.15 $0.17 $16.79 55
2016-01-13 $0.16 $0.18 $0.16 $0.17 $16.79 346
2016-01-12 $0.18 $0.19 $0.16 $0.16 $15.36 698
2016-01-11 $0.17 $0.18 $0.17 $0.18 $16.80 90
2016-01-08 $0.17 $0.17 $0.16 $0.17 $16.78 160
2016-01-07 $0.15 $0.17 $0.15 $0.17 $16.31 270
2016-01-06 $0.16 $0.17 $0.16 $0.17 $16.31 158
2016-01-05 $0.16 $0.18 $0.16 $0.17 $16.32 564
2016-01-04 $0.16 $0.16 $0.16 $0.16 $15.36 889
2015-12-31 $0.15 $0.16 $0.15 $0.16 $15.36 417
2015-12-30 $0.14 $0.16 $0.14 $0.16 $14.88 837
2015-12-29 $0.14 $0.18 $0.14 $0.17 $16.22 4,790
2015-12-28 $0.18 $0.18 $0.16 $0.16 $14.92 759
2015-12-24 $0.17 $0.18 $0.16 $0.17 $16.56 1,317
2015-12-23 $0.16 $0.18 $0.16 $0.17 $16.60 364
2015-12-22 $0.18 $0.18 $0.18 $0.18 $17.28 1
2015-12-21 $0.15 $0.18 $0.15 $0.17 $16.27 84
2015-12-18 $0.15 $0.18 $0.15 $0.18 $16.80 45
2015-12-17 $0.15 $0.19 $0.15 $0.18 $17.47 4,342
2015-12-16 $0.14 $0.19 $0.14 $0.19 $18.00 1,600
2015-12-15 $0.17 $0.19 $0.17 $0.19 $18.00 1,618
2015-12-14 $0.15 $0.19 $0.15 $0.18 $17.66 88
2015-12-11 $0.17 $0.19 $0.14 $0.19 $17.76 385
2015-12-10 $0.19 $0.19 $0.18 $0.19 $17.76 220
2015-12-09 $0.18 $0.19 $0.18 $0.19 $17.76 142
2015-12-08 $0.18 $0.19 $0.17 $0.19 $17.76 921
2015-12-07 $0.18 $0.19 $0.17 $0.18 $17.75 107
2015-12-04 $0.19 $0.19 $0.17 $0.19 $18.24 1,079
2015-12-03 $0.16 $0.19 $0.16 $0.19 $18.05 638
2015-12-02 $0.16 $0.18 $0.16 $0.18 $17.28 48
2015-12-01 $0.19 $0.20 $0.19 $0.19 $17.76 326
2015-11-30 $0.19 $0.20 $0.19 $0.20 $18.91 17
2015-11-27 $0.20 $0.20 $0.19 $0.20 $19.20 1,627
2015-11-25 $0.19 $0.19 $0.19 $0.19 $18.06 251
2015-11-24 $0.19 $0.20 $0.19 $0.20 $18.72 1,140
2015-11-23 $0.20 $0.20 $0.18 $0.20 $19.10 840
2015-11-20 $0.19 $0.20 $0.19 $0.20 $19.19 669
2015-11-19 $0.18 $0.20 $0.18 $0.19 $18.24 2,008
2015-11-18 $0.14 $0.18 $0.14 $0.18 $16.99 3,302
2015-11-17 $0.18 $0.18 $0.16 $0.17 $16.32 2,309
2015-11-16 $0.17 $0.18 $0.17 $0.17 $16.70 2,667
2015-11-13 $0.17 $0.17 $0.15 $0.17 $16.32 815
2015-11-12 $0.16 $0.17 $0.15 $0.17 $16.32 1,186
2015-11-11 $0.15 $0.16 $0.15 $0.15 $14.41 164
2015-11-10 $0.16 $0.16 $0.15 $0.15 $14.23 168
2015-11-09 $0.16 $0.17 $0.15 $0.16 $15.21 1,728
2015-11-06 $0.16 $0.17 $0.14 $0.16 $15.83 612
2015-11-05 $0.16 $0.17 $0.15 $0.17 $16.32 2,354
2015-11-04 $0.17 $0.17 $0.15 $0.17 $16.32 561
2015-11-03 $0.18 $0.18 $0.15 $0.17 $15.84 2,617
2015-11-02 $0.16 $0.16 $0.14 $0.15 $14.40 1,422
2015-10-30 $0.16 $0.16 $0.15 $0.15 $14.40 454
2015-10-29 $0.14 $0.16 $0.13 $0.16 $15.36 2,678
2015-10-28 $0.16 $0.16 $0.16 $0.16 $15.01 0
2015-10-27 $0.14 $0.16 $0.13 $0.16 $15.01 1,057
2015-10-26 $0.15 $0.15 $0.15 $0.15 $14.40 520
2015-10-23 $0.14 $0.15 $0.13 $0.15 $14.05 2,285
2015-10-22 $0.14 $0.16 $0.13 $0.15 $14.06 2,552
2015-10-21 $0.15 $0.16 $0.12 $0.14 $13.43 1,201
2015-10-20 $0.14 $0.15 $0.13 $0.15 $14.87 1,334
2015-10-19 $0.14 $0.16 $0.14 $0.16 $15.36 386
2015-10-16 $0.16 $0.16 $0.15 $0.15 $14.39 20
2015-10-15 $0.16 $0.16 $0.14 $0.16 $15.36 264
2015-10-14 $0.16 $0.16 $0.14 $0.14 $13.45 31
2015-10-13 $0.16 $0.16 $0.16 $0.16 $15.36 36
2015-10-12 $0.16 $0.17 $0.16 $0.17 $16.32 213
2015-10-09 $0.16 $0.16 $0.16 $0.16 $15.36 0
2015-10-08 $0.16 $0.16 $0.12 $0.16 $15.36 1,340
2015-10-07 $0.14 $0.16 $0.14 $0.16 $15.36 1,858
2015-10-06 $0.14 $0.14 $0.14 $0.14 $13.44 0
2015-10-05 $0.14 $0.14 $0.12 $0.14 $13.44 617
2015-10-02 $0.14 $0.14 $0.14 $0.14 $13.44 13
2015-10-01 $0.14 $0.14 $0.13 $0.14 $13.44 313
2015-09-30 $0.12 $0.16 $0.12 $0.14 $13.44 2,234
2015-09-29 $0.13 $0.16 $0.13 $0.16 $15.36 1,011
2015-09-28 $0.14 $0.16 $0.14 $0.14 $13.44 215
2015-09-25 $0.13 $0.14 $0.13 $0.14 $13.44 119
2015-09-24 $0.20 $0.20 $0.14 $0.14 $13.44 1,478
2015-09-23 $0.16 $0.16 $0.13 $0.15 $14.78 301
2015-09-22 $0.13 $0.15 $0.13 $0.15 $13.92 364
2015-09-21 $0.14 $0.16 $0.11 $0.15 $14.87 1,319
2015-09-18 $0.14 $0.16 $0.12 $0.15 $14.39 2,156
2015-09-17 $0.17 $0.17 $0.10 $0.16 $15.31 222
2015-09-16 $0.16 $0.16 $0.15 $0.16 $15.26 41
2015-09-15 $0.16 $0.16 $0.14 $0.15 $14.40 35
2015-09-14 $0.16 $0.16 $0.14 $0.15 $14.40 30
2015-09-11 $0.16 $0.16 $0.14 $0.16 $15.36 24
2015-09-10 $0.16 $0.16 $0.16 $0.16 $14.88 20
2015-09-09 $0.16 $0.16 $0.16 $0.16 $15.36 0
2015-09-08 $0.17 $0.17 $0.14 $0.16 $15.36 71
2015-09-04 $0.15 $0.16 $0.14 $0.16 $14.88 666
2015-09-03 $0.15 $0.15 $0.15 $0.15 $14.40 111
2015-09-02 $0.16 $0.16 $0.15 $0.15 $14.40 515
2015-09-01 $0.14 $0.16 $0.14 $0.16 $14.88 1,242
2015-08-31 $0.13 $0.17 $0.13 $0.16 $15.36 80

Bio-Key International Inc (BKYI) News Headlines

Recent Bio-Key International Inc (BKYI) 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.