Cymabay Therapeutics Inc (CBAY) Exchange: NASDAQ

Data as of March 29, 2024

$32.45 ($-0.02) -0.06%

Cymabay Therapeutics Inc - Daily Information
Click for more stock information on Cymabay Therapeutics Inc.
Daily Information Data
Date March 29, 2024
Open $32.45
Previous Close $32.45
High $32.47
Low $32.44
Adjusted Open $32.45
Previous Adjusted Close $32.45
Adjusted High $32.47
Adjusted Low $32.44

About Cymabay Therapeutics Inc (CBAY)

Cymabay Therapeutics, Inc. focuses on developing therapies to treat metabolic diseases. Its lead product candidate is Arhalofenate, which completed five Phase II clinical trials for the treatment of gout. The company’s product candidate also includes MBX-8025, a selective agonist that is in a Phase II clinical trial in patients with mixed dyslipidemia; and MBX-2982, an oral, G-protein coupled receptor agonist to treat type II diabetes. Cymabay Therapeutics, Inc. has a development and license agreements with Janssen Pharmaceuticals, Inc. to develop and discover undisclosed metabolic disease target agonists for the treatment of T2DM and other disorders; and a license and development agreement with DiaTex, Inc. to develop and commercialize therapeutic products. The company was formerly known as Metabolex, Inc. Cymabay Therapeutics, Inc. was incorporated in 1988 and is based in Newark, California.

Historical Stock Data for Cymabay Therapeutics Inc (CBAY)

Date Open High Low Close Adj.Close Volume
2024-03-15 $32.45 $32.47 $32.44 $32.45 $32.45 2,824,120
2024-03-14 $32.44 $32.47 $32.42 $32.47 $32.47 2,471,155
2024-03-13 $32.44 $32.46 $32.43 $32.44 $32.44 4,143,944
2024-03-12 $32.43 $32.46 $32.43 $32.44 $32.44 3,663,200
2024-03-11 $32.43 $32.47 $32.42 $32.44 $32.44 6,108,043
2024-03-08 $32.30 $32.33 $32.28 $32.31 $32.31 1,771,003
2024-03-07 $32.28 $32.30 $32.27 $32.30 $32.30 1,167,287
2024-03-06 $32.25 $32.30 $32.25 $32.29 $32.29 1,396,148
2024-03-05 $32.21 $32.27 $32.19 $32.24 $32.24 2,279,199
2024-03-04 $32.24 $32.30 $32.16 $32.18 $32.18 2,154,189
2024-03-01 $32.23 $32.35 $32.19 $32.23 $32.23 3,498,446
2024-02-29 $32.28 $32.30 $32.17 $32.19 $32.19 7,914,335
2024-02-28 $32.32 $32.33 $32.26 $32.27 $32.27 3,487,162
2024-02-27 $32.26 $32.33 $32.24 $32.32 $32.32 2,840,323
2024-02-26 $32.23 $32.31 $32.21 $32.28 $32.28 3,262,076
2024-02-23 $32.19 $32.26 $32.18 $32.23 $32.23 2,902,267
2024-02-22 $32.19 $32.23 $32.15 $32.17 $32.17 3,418,597
2024-02-21 $32.16 $32.20 $32.16 $32.19 $32.19 3,328,831
2024-02-20 $32.14 $32.20 $32.14 $32.20 $32.20 2,100,719
2024-02-16 $32.18 $32.19 $32.12 $32.18 $32.18 4,461,470
2024-02-15 $32.20 $32.21 $32.14 $32.20 $32.20 5,930,493
2024-02-14 $32.15 $32.18 $32.09 $32.18 $32.18 10,028,587
2024-02-13 $32.12 $32.21 $32.09 $32.12 $32.12 27,766,185
2024-02-12 $31.93 $32.24 $31.92 $32.21 $32.21 70,874,109
2024-02-09 $25.14 $26.35 $25.14 $25.69 $25.69 1,403,831
2024-02-08 $24.07 $25.72 $24.03 $24.96 $24.96 2,049,261
2024-02-07 $24.26 $24.43 $23.79 $24.00 $24.00 781,216
2024-02-06 $23.74 $24.46 $23.24 $24.25 $24.25 937,512
2024-02-05 $23.54 $24.18 $23.38 $23.86 $23.86 735,883
2024-02-02 $24.02 $24.45 $23.51 $23.82 $23.82 711,747
2024-02-01 $23.69 $24.61 $23.22 $24.39 $24.39 1,265,551
2024-01-31 $23.76 $24.20 $23.26 $23.51 $23.51 1,540,712
2024-01-30 $23.64 $23.77 $23.17 $23.65 $23.65 881,287
2024-01-29 $22.95 $23.82 $22.89 $23.74 $23.74 936,488
2024-01-26 $22.61 $23.28 $22.11 $23.03 $23.03 1,525,942
2024-01-25 $23.20 $23.54 $22.42 $22.46 $22.46 1,873,042
2024-01-24 $23.52 $23.57 $22.69 $22.85 $22.85 1,111,876
2024-01-23 $24.00 $24.35 $23.05 $23.30 $23.30 1,074,293
2024-01-22 $24.74 $25.37 $22.91 $23.99 $23.99 1,712,105
2024-01-19 $24.18 $24.86 $23.43 $24.50 $24.50 1,256,160
2024-01-18 $24.01 $24.13 $23.18 $23.77 $23.77 924,592
2024-01-17 $23.73 $24.05 $23.45 $24.01 $24.01 906,200
2024-01-16 $23.58 $24.25 $23.46 $24.23 $24.23 1,537,428
2024-01-12 $24.16 $24.33 $23.50 $23.76 $23.76 854,649
2024-01-11 $23.20 $24.21 $22.88 $23.95 $23.95 1,589,845
2024-01-10 $24.50 $24.60 $23.22 $23.36 $23.36 1,193,878
2024-01-09 $23.61 $24.64 $23.17 $24.45 $24.45 1,390,091
2024-01-08 $23.01 $23.74 $22.60 $23.56 $23.56 918,152
2024-01-05 $22.81 $23.11 $22.29 $23.02 $23.02 1,063,774
2024-01-04 $23.14 $23.63 $22.83 $22.99 $22.99 1,074,387
2024-01-03 $23.82 $24.30 $22.89 $22.98 $22.98 2,035,570
2024-01-02 $23.45 $23.87 $23.07 $23.71 $23.71 1,283,129
2023-12-29 $24.09 $24.36 $23.45 $23.62 $23.62 1,867,970
2023-12-28 $24.47 $25.33 $23.71 $23.99 $23.99 2,407,346
2023-12-27 $23.70 $24.47 $23.55 $24.47 $24.47 1,240,608
2023-12-26 $23.20 $23.58 $22.83 $23.55 $23.55 764,149
2023-12-22 $22.28 $23.49 $22.22 $23.09 $23.09 1,431,847
2023-12-21 $22.53 $22.61 $21.86 $22.22 $22.22 599,908
2023-12-20 $22.52 $22.75 $22.07 $22.18 $22.18 1,981,016
2023-12-19 $22.96 $23.25 $22.47 $22.63 $22.63 1,359,800
2023-12-18 $21.65 $22.86 $20.93 $22.63 $22.63 1,692,045
2023-12-15 $21.74 $22.37 $21.65 $22.03 $22.03 5,458,327
2023-12-14 $21.83 $21.88 $19.86 $21.64 $21.64 4,393,876
2023-12-13 $21.11 $21.42 $20.50 $21.37 $21.37 2,374,669
2023-12-12 $20.55 $21.25 $20.00 $21.17 $21.17 1,327,454
2023-12-11 $20.81 $20.82 $19.77 $20.54 $20.54 2,179,756
2023-12-08 $21.62 $21.88 $20.72 $20.88 $20.88 2,041,326
2023-12-07 $20.88 $21.92 $20.61 $21.77 $21.77 2,250,353
2023-12-06 $20.70 $20.87 $20.22 $20.86 $20.86 1,131,044
2023-12-05 $20.22 $21.06 $20.12 $20.42 $20.42 1,745,720
2023-12-04 $19.50 $20.70 $19.44 $20.36 $20.36 2,750,210
2023-12-01 $19.03 $19.88 $18.27 $19.71 $19.71 3,170,306
2023-11-30 $18.89 $19.79 $18.89 $19.13 $19.13 3,500,856
2023-11-29 $18.01 $19.02 $17.95 $18.78 $18.78 2,417,232
2023-11-28 $18.19 $18.38 $17.47 $18.03 $18.03 2,605,135
2023-11-27 $18.93 $18.93 $17.94 $18.20 $18.20 1,726,560
2023-11-24 $17.92 $19.10 $17.92 $19.10 $19.10 676,359
2023-11-22 $18.26 $18.45 $17.82 $17.90 $17.90 1,149,873
2023-11-21 $18.55 $19.06 $17.99 $18.11 $18.11 1,581,524
2023-11-20 $18.36 $18.81 $17.77 $18.66 $18.66 1,891,216
2023-11-17 $18.26 $18.47 $17.97 $18.36 $18.36 1,221,248
2023-11-16 $18.04 $18.66 $17.95 $18.19 $18.19 1,686,017
2023-11-15 $17.18 $18.55 $16.95 $18.00 $18.00 1,795,827
2023-11-14 $17.50 $17.62 $16.86 $17.20 $17.20 2,987,918
2023-11-13 $15.91 $16.98 $15.50 $16.87 $16.87 1,789,730
2023-11-10 $15.23 $16.54 $15.10 $16.30 $16.30 2,957,806
2023-11-09 $15.73 $16.00 $14.20 $14.86 $14.86 2,220,479
2023-11-08 $16.40 $16.51 $15.18 $15.70 $15.70 1,422,605
2023-11-07 $16.36 $16.61 $16.15 $16.44 $16.44 2,584,291
2023-11-06 $16.69 $16.69 $15.99 $16.44 $16.44 2,283,801
2023-11-03 $16.56 $16.74 $16.21 $16.36 $16.36 3,559,315
2023-11-02 $16.78 $16.78 $16.22 $16.40 $16.40 1,939,208
2023-11-01 $16.40 $16.65 $16.14 $16.40 $16.40 1,491,024
2023-10-31 $16.40 $16.60 $15.85 $16.38 $16.38 1,803,961
2023-10-30 $15.49 $16.87 $15.29 $16.40 $16.40 2,377,319
2023-10-27 $15.24 $15.28 $14.74 $15.26 $15.26 1,552,832
2023-10-26 $15.08 $15.47 $14.75 $15.18 $15.18 4,178,782
2023-10-25 $15.46 $15.62 $15.01 $15.07 $15.07 935,638
2023-10-24 $14.98 $15.85 $14.79 $15.56 $15.56 1,407,226
2023-10-23 $13.59 $14.78 $13.39 $14.69 $14.69 1,383,392
2023-10-20 $13.27 $13.82 $13.13 $13.61 $13.61 980,403
2023-10-19 $13.65 $13.74 $13.09 $13.24 $13.24 826,636
2023-10-18 $14.21 $14.21 $13.55 $13.68 $13.68 1,135,957
2023-10-17 $14.38 $14.78 $14.14 $14.35 $14.35 1,455,443
2023-10-16 $13.92 $15.08 $13.65 $14.41 $14.41 2,075,201
2023-10-13 $12.60 $13.70 $12.32 $13.48 $13.48 2,152,640
2023-10-12 $13.53 $13.53 $12.56 $12.63 $12.63 1,803,458
2023-10-11 $14.30 $14.47 $13.07 $13.50 $13.50 2,063,343
2023-10-10 $14.35 $14.49 $13.93 $14.27 $14.27 2,067,921
2023-10-09 $14.09 $14.53 $14.02 $14.36 $14.36 900,620
2023-10-06 $13.86 $14.51 $13.65 $14.24 $14.24 916,311
2023-10-05 $13.92 $14.15 $13.88 $14.08 $14.08 1,157,673
2023-10-04 $14.42 $14.42 $13.60 $14.01 $14.01 1,175,995
2023-10-03 $14.56 $14.67 $14.27 $14.35 $14.35 1,531,296
2023-10-02 $14.82 $15.18 $14.53 $14.68 $14.68 1,365,331
2023-09-29 $15.74 $15.91 $14.88 $14.91 $14.91 2,857,048
2023-09-28 $14.99 $15.76 $14.98 $15.57 $15.57 1,451,711
2023-09-27 $14.85 $15.29 $14.84 $15.07 $15.07 2,164,268
2023-09-26 $14.90 $15.70 $14.76 $14.83 $14.83 3,374,386
2023-09-25 $14.71 $14.71 $14.20 $14.32 $14.32 1,338,189
2023-09-22 $14.71 $14.93 $14.50 $14.71 $14.71 1,921,509
2023-09-21 $14.40 $14.72 $14.09 $14.60 $14.60 1,747,747
2023-09-20 $15.54 $15.74 $14.61 $14.64 $14.64 2,825,157
2023-09-19 $16.04 $16.04 $15.07 $15.41 $15.41 2,637,308
2023-09-18 $16.48 $16.53 $15.82 $15.95 $15.95 1,999,962
2023-09-15 $16.97 $17.10 $16.43 $16.52 $16.52 2,916,541
2023-09-14 $16.86 $17.01 $16.19 $16.92 $16.92 1,726,084
2023-09-13 $17.10 $17.65 $16.62 $16.78 $16.78 2,450,919
2023-09-12 $18.00 $18.20 $17.18 $17.62 $17.62 6,577,825
2023-09-11 $16.03 $17.83 $16.03 $17.13 $17.13 3,537,677
2023-09-08 $15.42 $17.38 $15.23 $16.24 $16.24 6,869,341
2023-09-07 $15.87 $15.90 $13.20 $15.01 $15.01 14,814,339
2023-09-06 $13.78 $13.92 $13.47 $13.83 $13.83 907,558
2023-09-05 $14.02 $14.02 $13.53 $13.75 $13.75 1,413,733
2023-09-01 $13.86 $14.30 $13.74 $14.18 $14.18 1,633,576
2023-08-31 $13.85 $13.93 $13.67 $13.75 $13.75 2,067,897
2023-08-30 $13.96 $14.13 $13.71 $13.78 $13.78 1,657,085
2023-08-29 $13.77 $14.13 $13.49 $14.01 $14.01 3,543,623
2023-08-28 $13.35 $14.05 $13.26 $13.81 $13.81 1,830,934
2023-08-25 $13.64 $13.64 $12.76 $13.20 $13.20 2,066,011
2023-08-24 $13.83 $13.88 $13.21 $13.57 $13.57 3,230,029
2023-08-23 $13.05 $13.96 $12.99 $13.82 $13.82 2,238,216
2023-08-22 $12.51 $13.34 $12.21 $13.06 $13.06 2,476,778
2023-08-21 $11.94 $12.60 $11.84 $12.40 $12.40 1,257,014
2023-08-18 $11.44 $12.03 $11.27 $11.88 $11.88 1,203,532
2023-08-17 $11.85 $11.86 $11.34 $11.59 $11.59 1,031,904
2023-08-16 $12.72 $12.98 $11.69 $11.93 $11.93 1,611,167
2023-08-15 $12.09 $12.90 $11.64 $12.85 $12.85 1,715,232
2023-08-14 $13.63 $13.65 $12.00 $12.07 $12.07 1,765,446
2023-08-11 $13.14 $14.19 $13.09 $13.47 $13.47 2,403,647
2023-08-10 $12.61 $13.08 $12.52 $12.96 $12.96 1,740,831
2023-08-09 $12.40 $12.76 $12.14 $12.63 $12.63 1,679,003
2023-08-08 $12.13 $12.42 $11.93 $12.40 $12.40 1,338,441
2023-08-07 $12.34 $12.47 $11.89 $12.14 $12.14 990,955
2023-08-04 $12.33 $12.53 $12.18 $12.34 $12.34 854,126
2023-08-03 $12.46 $12.53 $12.17 $12.37 $12.37 698,073
2023-08-02 $12.80 $12.89 $12.33 $12.57 $12.57 797,765
2023-08-01 $13.24 $13.25 $12.68 $12.90 $12.90 1,200,116
2023-07-31 $12.50 $13.17 $12.25 $13.05 $13.05 1,880,271
2023-07-28 $11.86 $12.50 $11.79 $12.28 $12.28 1,314,860
2023-07-27 $11.69 $12.15 $11.50 $11.72 $11.72 1,310,116
2023-07-26 $11.79 $11.84 $11.41 $11.55 $11.55 779,641
2023-07-25 $11.64 $11.90 $11.40 $11.74 $11.74 1,940,826
2023-07-24 $11.56 $12.43 $11.52 $11.83 $11.83 2,069,415
2023-07-21 $11.22 $11.70 $11.22 $11.58 $11.58 856,475
2023-07-20 $11.78 $11.90 $11.25 $11.27 $11.27 948,735
2023-07-19 $11.61 $12.12 $11.49 $11.76 $11.76 1,361,200
2023-07-18 $11.63 $11.82 $11.08 $11.72 $11.72 1,150,097
2023-07-17 $11.59 $12.33 $11.49 $11.63 $11.63 1,336,892
2023-07-14 $11.81 $11.93 $11.41 $11.59 $11.59 1,403,502
2023-07-13 $11.07 $11.95 $10.97 $11.82 $11.82 1,563,492
2023-07-12 $10.99 $11.27 $10.89 $11.04 $11.04 1,300,519
2023-07-11 $10.90 $11.06 $10.74 $10.94 $10.94 1,007,266
2023-07-10 $11.18 $11.21 $10.72 $10.86 $10.86 1,272,348
2023-07-07 $11.40 $11.55 $11.00 $11.16 $11.16 1,968,723
2023-07-06 $11.03 $11.48 $10.77 $11.43 $11.43 1,831,968
2023-07-05 $11.74 $12.25 $11.02 $11.06 $11.06 2,749,005
2023-07-03 $11.05 $11.96 $10.95 $11.70 $11.70 2,875,588
2023-06-30 $10.05 $11.38 $10.00 $10.95 $10.95 18,409,125
2023-06-29 $8.08 $8.14 $7.78 $7.84 $7.84 1,207,759
2023-06-28 $7.49 $8.15 $7.44 $8.08 $8.08 1,821,746
2023-06-27 $7.63 $7.63 $7.26 $7.47 $7.47 1,772,329
2023-06-26 $7.87 $7.91 $7.37 $7.53 $7.53 2,455,613
2023-06-23 $8.36 $8.39 $7.76 $7.95 $7.95 14,670,716
2023-06-22 $8.42 $8.65 $8.34 $8.42 $8.42 1,310,292
2023-06-21 $8.38 $8.56 $8.25 $8.42 $8.42 1,267,758
2023-06-20 $8.11 $8.51 $8.09 $8.41 $8.41 1,181,805
2023-06-16 $8.42 $8.49 $8.07 $8.17 $8.17 1,426,342
2023-06-15 $8.54 $8.76 $8.35 $8.41 $8.41 1,610,063
2023-06-14 $9.03 $9.06 $8.70 $8.72 $8.72 859,537
2023-06-13 $9.05 $9.15 $8.96 $9.03 $9.03 762,717
2023-06-12 $9.16 $9.28 $8.95 $9.02 $9.02 859,334
2023-06-09 $9.30 $9.43 $9.10 $9.16 $9.16 1,091,715
2023-06-08 $9.39 $9.51 $9.29 $9.31 $9.31 673,710
2023-06-07 $9.46 $9.63 $9.36 $9.42 $9.42 716,659
2023-06-06 $9.61 $9.64 $9.42 $9.45 $9.45 1,249,522
2023-06-05 $9.38 $9.62 $9.33 $9.60 $9.60 926,166
2023-06-02 $9.35 $9.50 $9.13 $9.41 $9.41 748,333
2023-06-01 $8.98 $9.44 $8.89 $9.30 $9.30 1,160,769
2023-05-31 $8.83 $9.07 $8.78 $8.98 $8.98 2,037,791
2023-05-30 $8.76 $9.00 $8.74 $8.84 $8.84 841,622
2023-05-26 $8.54 $8.84 $8.53 $8.75 $8.75 558,308
2023-05-25 $8.54 $8.68 $8.39 $8.55 $8.55 1,095,382
2023-05-24 $8.58 $8.64 $8.39 $8.50 $8.50 960,689
2023-05-23 $8.80 $9.07 $8.50 $8.61 $8.61 1,567,043
2023-05-22 $9.07 $9.27 $8.68 $8.76 $8.76 1,297,786
2023-05-19 $9.05 $9.20 $8.93 $9.11 $9.11 1,382,788
2023-05-18 $9.15 $9.29 $8.99 $9.05 $9.05 1,099,203
2023-05-17 $9.52 $9.55 $8.93 $9.17 $9.17 2,662,767
2023-05-16 $10.13 $10.18 $9.13 $9.60 $9.60 3,715,985
2023-05-15 $10.27 $10.66 $10.19 $10.40 $10.40 1,454,374
2023-05-12 $10.29 $10.31 $10.00 $10.25 $10.25 636,112
2023-05-11 $10.60 $10.64 $10.17 $10.29 $10.29 1,058,509
2023-05-10 $10.45 $10.68 $10.33 $10.60 $10.60 1,531,350
2023-05-09 $10.08 $10.44 $9.99 $10.43 $10.43 756,514
2023-05-08 $10.55 $10.64 $10.17 $10.19 $10.19 1,297,793
2023-05-05 $10.36 $10.58 $10.29 $10.51 $10.51 979,639
2023-05-04 $10.28 $10.30 $9.82 $10.27 $10.27 690,212
2023-05-03 $10.13 $10.42 $9.98 $10.27 $10.27 1,038,855
2023-05-02 $10.84 $11.06 $10.10 $10.11 $10.11 937,392
2023-05-01 $10.69 $11.22 $10.69 $10.83 $10.83 1,510,344
2023-04-28 $10.30 $11.00 $10.30 $10.76 $10.76 1,510,003
2023-04-27 $10.19 $10.41 $10.01 $10.30 $10.30 1,032,420
2023-04-26 $9.86 $10.18 $9.77 $10.15 $10.15 1,002,989
2023-04-25 $10.45 $10.52 $9.73 $9.87 $9.87 1,210,533
2023-04-24 $10.30 $10.48 $10.16 $10.43 $10.43 818,059
2023-04-21 $10.35 $10.54 $10.15 $10.34 $10.34 1,577,632
2023-04-20 $10.03 $10.28 $9.99 $10.28 $10.28 1,101,739
2023-04-19 $9.79 $10.16 $9.19 $10.02 $10.02 1,930,392
2023-04-18 $9.99 $10.25 $9.73 $9.84 $9.84 2,420,218
2023-04-17 $8.98 $10.10 $8.92 $9.99 $9.99 4,925,402
2023-04-14 $8.99 $8.99 $8.75 $8.91 $8.91 738,013
2023-04-13 $8.78 $9.00 $8.73 $8.95 $8.95 1,265,983
2023-04-12 $8.99 $9.00 $8.67 $8.74 $8.74 754,701
2023-04-11 $9.00 $9.06 $8.91 $8.92 $8.92 1,354,554
2023-04-10 $8.73 $9.02 $8.66 $9.00 $9.00 1,770,037
2023-04-06 $8.61 $8.77 $8.50 $8.76 $8.76 973,742
2023-04-05 $8.77 $8.78 $8.48 $8.55 $8.55 1,271,786
2023-04-04 $8.71 $8.78 $8.47 $8.61 $8.61 1,074,210
2023-04-03 $8.73 $8.98 $8.56 $8.66 $8.66 1,324,790
2023-03-31 $9.00 $9.09 $8.41 $8.72 $8.72 3,755,770
2023-03-30 $8.85 $9.12 $8.59 $8.98 $8.98 3,446,935
2023-03-29 $8.83 $8.88 $8.60 $8.75 $8.75 1,738,512
2023-03-28 $8.75 $9.00 $8.66 $8.82 $8.82 1,065,579
2023-03-27 $8.55 $8.85 $8.46 $8.73 $8.73 1,693,313
2023-03-24 $8.85 $8.96 $8.45 $8.47 $8.47 1,928,066
2023-03-23 $8.90 $9.00 $8.71 $8.95 $8.95 1,052,561
2023-03-22 $9.10 $9.12 $8.76 $8.79 $8.79 2,497,154
2023-03-21 $9.62 $9.63 $8.76 $8.96 $8.96 1,839,356
2023-03-20 $9.65 $9.75 $9.29 $9.51 $9.51 1,228,613
2023-03-17 $9.05 $10.05 $9.05 $9.59 $9.59 4,305,087
2023-03-16 $8.95 $9.24 $8.62 $9.14 $9.14 1,968,139
2023-03-15 $9.30 $9.43 $8.91 $9.07 $9.07 1,219,479
2023-03-14 $9.03 $9.36 $8.86 $9.36 $9.36 2,012,177
2023-03-13 $8.11 $9.19 $8.02 $8.94 $8.94 2,070,824
2023-03-10 $8.89 $8.89 $8.02 $8.27 $8.27 1,894,100
2023-03-09 $9.34 $9.54 $8.88 $8.91 $8.91 1,594,015
2023-03-08 $9.10 $9.16 $8.93 $9.11 $9.11 1,126,100
2023-03-07 $8.73 $9.27 $8.73 $9.02 $9.02 2,578,689
2023-03-06 $8.61 $8.70 $8.37 $8.69 $8.69 1,421,856
2023-03-03 $8.10 $8.68 $7.92 $8.59 $8.59 3,273,444
2023-03-02 $8.14 $8.20 $7.95 $8.10 $8.10 747,117
2023-03-01 $8.07 $8.30 $8.02 $8.18 $8.18 1,012,580
2023-02-28 $7.81 $8.03 $7.67 $8.00 $8.00 2,502,813
2023-02-27 $8.06 $8.07 $7.80 $7.84 $7.84 745,563
2023-02-24 $8.04 $8.23 $7.35 $8.04 $8.04 2,138,800
2023-02-23 $8.22 $8.50 $8.14 $8.21 $8.21 4,375,457
2023-02-22 $8.06 $8.41 $7.91 $8.19 $8.19 1,316,003
2023-02-21 $8.08 $8.34 $7.65 $8.02 $8.02 2,145,904
2023-02-17 $8.07 $8.20 $7.99 $8.10 $8.10 955,892
2023-02-16 $7.90 $8.12 $7.82 $8.03 $8.03 718,412
2023-02-15 $8.01 $8.08 $7.81 $7.97 $7.97 705,834
2023-02-14 $8.00 $8.22 $7.91 $8.09 $8.09 938,498
2023-02-13 $8.36 $8.40 $7.93 $8.01 $8.01 1,243,214
2023-02-10 $8.41 $8.63 $8.25 $8.37 $8.37 1,340,514
2023-02-09 $8.41 $8.72 $8.31 $8.45 $8.45 2,599,946
2023-02-08 $8.56 $8.56 $8.32 $8.41 $8.41 848,749
2023-02-07 $8.31 $8.59 $8.30 $8.50 $8.50 1,796,359
2023-02-06 $8.55 $8.60 $8.23 $8.35 $8.35 1,263,826
2023-02-03 $8.50 $8.75 $8.42 $8.55 $8.55 528,194
2023-02-02 $8.69 $8.71 $8.18 $8.53 $8.53 1,296,042
2023-02-01 $8.40 $8.74 $8.39 $8.64 $8.64 1,152,791
2023-01-31 $8.42 $8.49 $8.11 $8.39 $8.39 1,247,236
2023-01-30 $7.80 $8.46 $7.75 $8.31 $8.31 1,680,470
2023-01-27 $8.03 $8.35 $7.77 $7.80 $7.80 1,325,582
2023-01-26 $7.81 $8.40 $7.73 $8.06 $8.06 2,387,959
2023-01-25 $7.54 $7.93 $7.51 $7.80 $7.80 2,265,703
2023-01-24 $7.20 $7.83 $7.02 $7.66 $7.66 6,789,543
2023-01-23 $6.99 $6.99 $6.60 $6.61 $6.61 1,032,102
2023-01-20 $6.70 $7.15 $6.61 $6.94 $6.94 2,558,307
2023-01-19 $6.59 $6.75 $6.35 $6.68 $6.68 948,034
2023-01-18 $6.82 $7.00 $6.59 $6.67 $6.67 1,392,079
2023-01-17 $6.66 $7.06 $6.64 $6.79 $6.79 1,993,793
2023-01-13 $6.10 $6.59 $6.03 $6.51 $6.51 882,696
2023-01-12 $5.99 $6.28 $5.93 $6.15 $6.15 1,222,623
2023-01-11 $6.10 $6.19 $5.91 $6.00 $6.00 958,619
2023-01-10 $5.88 $6.13 $5.88 $6.09 $6.09 1,238,214
2023-01-09 $6.46 $6.46 $5.80 $5.92 $5.92 1,106,706
2023-01-06 $5.88 $6.02 $5.75 $5.91 $5.91 736,476
2023-01-05 $6.20 $6.26 $5.87 $5.88 $5.88 728,921
2023-01-04 $5.91 $6.30 $5.67 $6.24 $6.24 1,562,652
2023-01-03 $6.32 $6.32 $5.87 $5.96 $5.96 3,280,728
2022-12-30 $6.00 $6.42 $5.90 $6.27 $6.27 1,349,749
2022-12-29 $5.56 $6.09 $5.54 $6.05 $6.05 1,269,913
2022-12-28 $5.53 $5.63 $5.41 $5.54 $5.54 1,073,671
2022-12-27 $5.51 $5.58 $5.27 $5.52 $5.52 1,176,819
2022-12-23 $5.04 $5.53 $5.00 $5.48 $5.48 1,251,936
2022-12-22 $4.90 $5.04 $4.76 $5.01 $5.01 956,634
2022-12-21 $4.65 $5.00 $4.57 $4.96 $4.96 705,481
2022-12-20 $4.49 $4.74 $4.40 $4.62 $4.62 910,612
2022-12-19 $4.60 $4.78 $4.42 $4.44 $4.44 869,850
2022-12-16 $4.28 $4.68 $4.26 $4.62 $4.62 1,454,839
2022-12-15 $4.04 $4.35 $4.04 $4.29 $4.29 945,895
2022-12-14 $4.06 $4.15 $4.03 $4.09 $4.09 485,139
2022-12-13 $4.12 $4.14 $3.99 $4.08 $4.08 559,231
2022-12-12 $3.97 $4.09 $3.91 $4.05 $4.05 305,676
2022-12-09 $3.90 $4.02 $3.87 $3.95 $3.95 659,093
2022-12-08 $3.96 $3.99 $3.83 $3.94 $3.94 160,010
2022-12-07 $4.06 $4.06 $3.84 $3.93 $3.93 290,760
2022-12-06 $4.13 $4.14 $4.02 $4.05 $4.05 353,690
2022-12-05 $4.08 $4.19 $4.03 $4.17 $4.17 417,864
2022-12-02 $3.89 $4.12 $3.86 $4.11 $4.11 1,121,502
2022-12-01 $3.38 $4.01 $3.36 $3.95 $3.95 3,233,792
2022-11-30 $3.31 $3.38 $3.23 $3.38 $3.38 216,840
2022-11-29 $3.30 $3.36 $3.22 $3.28 $3.28 330,131
2022-11-28 $3.27 $3.40 $3.27 $3.30 $3.30 177,513
2022-11-25 $3.29 $3.37 $3.27 $3.30 $3.30 63,506
2022-11-23 $3.26 $3.35 $3.21 $3.31 $3.31 202,718
2022-11-22 $3.28 $3.32 $3.17 $3.27 $3.27 278,828
2022-11-21 $3.29 $3.29 $3.17 $3.28 $3.28 303,385
2022-11-18 $3.32 $3.40 $3.26 $3.36 $3.36 212,755
2022-11-17 $3.40 $3.41 $3.27 $3.29 $3.29 326,709
2022-11-16 $3.67 $3.67 $3.35 $3.45 $3.45 314,549
2022-11-15 $3.66 $3.99 $3.66 $3.67 $3.67 446,118
2022-11-14 $3.51 $3.63 $3.46 $3.61 $3.61 206,090
2022-11-11 $3.50 $3.62 $3.47 $3.55 $3.55 326,108
2022-11-10 $3.33 $3.51 $3.29 $3.50 $3.50 642,535
2022-11-09 $3.45 $3.45 $3.16 $3.22 $3.22 504,827
2022-11-08 $3.34 $3.55 $3.32 $3.47 $3.47 1,001,593
2022-11-07 $3.28 $3.36 $3.25 $3.34 $3.34 307,644
2022-11-04 $3.47 $3.47 $3.25 $3.30 $3.30 278,685
2022-11-03 $3.44 $3.53 $3.39 $3.49 $3.49 230,945
2022-11-02 $3.58 $3.58 $3.47 $3.48 $3.48 231,586
2022-11-01 $3.43 $3.65 $3.41 $3.55 $3.55 537,370
2022-10-31 $3.41 $3.52 $3.41 $3.48 $3.48 222,771
2022-10-28 $3.37 $3.45 $3.29 $3.44 $3.44 146,780
2022-10-27 $3.45 $3.46 $3.35 $3.35 $3.35 170,794
2022-10-26 $3.41 $3.51 $3.41 $3.41 $3.41 130,590
2022-10-25 $3.37 $3.46 $3.37 $3.42 $3.42 172,451
2022-10-24 $3.31 $3.35 $3.24 $3.34 $3.34 228,144
2022-10-21 $3.27 $3.37 $3.21 $3.30 $3.30 223,314
2022-10-20 $3.33 $3.38 $3.26 $3.27 $3.27 169,173
2022-10-19 $3.35 $3.41 $3.28 $3.34 $3.34 252,952
2022-10-18 $3.39 $3.44 $3.37 $3.39 $3.39 302,205
2022-10-17 $3.35 $3.43 $3.32 $3.33 $3.33 258,552
2022-10-14 $3.37 $3.43 $3.30 $3.32 $3.32 198,949
2022-10-13 $3.25 $3.39 $3.23 $3.35 $3.35 248,225
2022-10-12 $3.29 $3.33 $3.23 $3.31 $3.31 220,687
2022-10-11 $3.28 $3.39 $3.24 $3.29 $3.29 300,703
2022-10-10 $3.40 $3.40 $3.29 $3.32 $3.32 303,506
2022-10-07 $3.45 $3.52 $3.38 $3.42 $3.42 231,162
2022-10-06 $3.41 $3.52 $3.39 $3.47 $3.47 242,431
2022-10-05 $3.40 $3.50 $3.40 $3.41 $3.41 792,578
2022-10-04 $3.46 $3.56 $3.46 $3.55 $3.55 518,866
2022-10-03 $3.51 $3.52 $3.40 $3.42 $3.42 404,577
2022-09-30 $3.47 $3.60 $3.47 $3.50 $3.50 254,691
2022-09-29 $3.62 $3.62 $3.44 $3.50 $3.50 284,318
2022-09-28 $3.55 $3.63 $3.52 $3.57 $3.57 613,745
2022-09-27 $3.49 $3.57 $3.45 $3.48 $3.48 326,683
2022-09-26 $3.35 $3.54 $3.31 $3.46 $3.46 466,701
2022-09-23 $3.51 $3.54 $3.36 $3.40 $3.40 541,486
2022-09-22 $3.71 $3.71 $3.44 $3.54 $3.54 316,597
2022-09-21 $3.77 $3.84 $3.53 $3.74 $3.74 561,041
2022-09-20 $3.81 $3.96 $3.79 $3.84 $3.84 331,126
2022-09-19 $3.88 $3.99 $3.82 $3.87 $3.87 291,199
2022-09-16 $3.99 $4.01 $3.70 $3.95 $3.95 644,537
2022-09-15 $3.85 $4.09 $3.84 $4.09 $4.09 309,954
2022-09-14 $3.76 $3.95 $3.73 $3.85 $3.85 297,966
2022-09-13 $3.61 $3.76 $3.61 $3.74 $3.74 220,415
2022-09-12 $3.68 $3.71 $3.58 $3.69 $3.69 173,034
2022-09-09 $3.84 $3.85 $3.67 $3.69 $3.69 205,323
2022-09-08 $3.52 $3.79 $3.52 $3.79 $3.79 205,752
2022-09-07 $3.39 $3.57 $3.32 $3.53 $3.53 826,025
2022-09-06 $3.57 $3.57 $3.37 $3.41 $3.41 524,266
2022-09-02 $3.58 $3.63 $3.49 $3.50 $3.50 277,909
2022-09-01 $3.48 $3.59 $3.43 $3.54 $3.54 772,781
2022-08-31 $3.48 $3.61 $3.48 $3.54 $3.54 453,500
2022-08-30 $3.70 $3.70 $3.48 $3.49 $3.49 451,207
2022-08-29 $3.80 $3.85 $3.60 $3.68 $3.68 596,760
2022-08-26 $4.00 $4.10 $3.83 $3.86 $3.86 382,155
2022-08-25 $4.07 $4.10 $4.00 $4.02 $4.02 254,789
2022-08-24 $3.79 $4.07 $3.79 $4.02 $4.02 408,835
2022-08-23 $3.83 $3.98 $3.78 $3.79 $3.79 504,713
2022-08-22 $3.80 $3.91 $3.80 $3.86 $3.86 221,027
2022-08-19 $3.89 $3.97 $3.85 $3.87 $3.87 205,252
2022-08-18 $3.86 $3.99 $3.83 $3.93 $3.93 292,569
2022-08-17 $3.85 $4.05 $3.84 $3.91 $3.91 213,856
2022-08-16 $4.01 $4.05 $3.81 $3.91 $3.91 451,925
2022-08-15 $4.00 $4.10 $3.98 $4.05 $4.05 337,074
2022-08-12 $3.80 $4.22 $3.80 $4.01 $4.01 464,372
2022-08-11 $4.20 $4.23 $3.73 $3.74 $3.74 798,526
2022-08-10 $4.15 $4.24 $4.01 $4.16 $4.16 364,709
2022-08-09 $4.01 $4.09 $3.82 $4.08 $4.08 624,325
2022-08-08 $4.25 $4.30 $4.02 $4.03 $4.03 802,528
2022-08-05 $4.08 $4.25 $4.03 $4.25 $4.25 465,750
2022-08-04 $4.00 $4.20 $3.93 $4.12 $4.12 926,955
2022-08-03 $3.53 $4.09 $3.50 $3.90 $3.90 1,454,568
2022-08-02 $3.20 $3.50 $3.19 $3.48 $3.48 1,378,182
2022-08-01 $3.13 $3.34 $3.07 $3.21 $3.21 632,539
2022-07-29 $3.18 $3.19 $3.08 $3.13 $3.13 230,366
2022-07-28 $3.23 $3.25 $3.12 $3.20 $3.20 150,440
2022-07-27 $3.28 $3.29 $3.03 $3.21 $3.21 503,453
2022-07-26 $3.11 $3.32 $3.10 $3.26 $3.26 370,749
2022-07-25 $3.14 $3.17 $3.02 $3.14 $3.14 250,919
2022-07-22 $3.14 $3.20 $3.07 $3.15 $3.15 223,064
2022-07-21 $3.36 $3.37 $2.95 $3.11 $3.11 873,183
2022-07-20 $3.32 $3.48 $3.25 $3.37 $3.37 587,000
2022-07-19 $3.32 $3.42 $3.21 $3.29 $3.29 458,984
2022-07-18 $3.40 $3.46 $3.20 $3.22 $3.22 594,276
2022-07-15 $3.36 $3.42 $3.18 $3.39 $3.39 573,353
2022-07-14 $3.38 $3.42 $3.32 $3.32 $3.32 369,497
2022-07-13 $3.31 $3.46 $3.24 $3.43 $3.43 2,252,573
2022-07-12 $3.22 $3.39 $3.12 $3.37 $3.37 485,389
2022-07-11 $3.52 $3.52 $3.15 $3.20 $3.20 653,270
2022-07-08 $3.13 $3.48 $3.13 $3.44 $3.44 562,359
2022-07-07 $3.07 $3.28 $3.07 $3.20 $3.20 468,544
2022-07-06 $3.01 $3.32 $2.96 $3.10 $3.10 547,760
2022-07-05 $2.85 $3.03 $2.66 $3.01 $3.01 503,931
2022-07-01 $2.94 $2.98 $2.77 $2.77 $2.77 387,307
2022-06-30 $2.77 $2.97 $2.72 $2.95 $2.95 524,812
2022-06-29 $2.74 $2.87 $2.67 $2.85 $2.85 461,917
2022-06-28 $2.87 $2.91 $2.69 $2.74 $2.74 564,245
2022-06-27 $2.78 $3.05 $2.57 $2.84 $2.84 1,046,640
2022-06-24 $2.61 $2.82 $2.33 $2.82 $2.82 10,391,892
2022-06-23 $2.38 $2.59 $2.31 $2.59 $2.59 787,448
2022-06-22 $2.07 $2.45 $2.03 $2.40 $2.40 1,108,927
2022-06-21 $1.99 $2.11 $1.99 $2.06 $2.06 632,146
2022-06-17 $1.91 $2.04 $1.88 $1.97 $1.97 756,542
2022-06-16 $1.91 $1.92 $1.81 $1.91 $1.91 634,928
2022-06-15 $2.05 $2.09 $1.85 $1.93 $1.93 745,729
2022-06-14 $2.13 $2.18 $2.00 $2.01 $2.01 506,443
2022-06-13 $2.16 $2.16 $2.03 $2.12 $2.12 595,199
2022-06-10 $2.35 $2.42 $2.19 $2.25 $2.25 606,974
2022-06-09 $2.38 $2.48 $2.33 $2.41 $2.41 656,419
2022-06-08 $2.30 $2.40 $2.29 $2.38 $2.38 588,866
2022-06-07 $2.11 $2.36 $2.10 $2.32 $2.32 1,837,885
2022-06-06 $2.05 $2.08 $1.94 $1.95 $1.95 512,952
2022-06-03 $2.04 $2.10 $2.01 $2.05 $2.05 496,651
2022-06-02 $1.99 $2.05 $1.96 $2.03 $2.03 266,506
2022-06-01 $1.96 $2.01 $1.93 $1.99 $1.99 593,521
2022-05-31 $2.03 $2.04 $1.93 $1.96 $1.96 737,961
2022-05-27 $1.98 $2.03 $1.93 $2.03 $2.03 317,444
2022-05-26 $1.96 $1.98 $1.91 $1.97 $1.97 331,401
2022-05-25 $1.91 $1.95 $1.88 $1.92 $1.92 568,783
2022-05-24 $1.96 $1.96 $1.86 $1.91 $1.91 447,302
2022-05-23 $2.14 $2.15 $1.96 $1.98 $1.98 405,546
2022-05-20 $2.00 $2.12 $1.92 $2.10 $2.10 812,502
2022-05-19 $1.88 $1.92 $1.86 $1.90 $1.90 553,809
2022-05-18 $1.88 $1.94 $1.88 $1.90 $1.90 666,897
2022-05-17 $1.85 $1.91 $1.80 $1.90 $1.90 680,244
2022-05-16 $1.81 $1.91 $1.78 $1.79 $1.79 580,663
2022-05-13 $1.81 $1.88 $1.77 $1.80 $1.80 661,971
2022-05-12 $1.70 $1.85 $1.68 $1.78 $1.78 560,875
2022-05-11 $1.86 $1.86 $1.67 $1.72 $1.72 901,299
2022-05-10 $1.79 $1.91 $1.77 $1.87 $1.87 937,204
2022-05-09 $1.90 $1.93 $1.73 $1.76 $1.76 1,133,226
2022-05-06 $2.01 $2.02 $1.90 $1.91 $1.91 965,807
2022-05-05 $2.19 $2.19 $1.99 $2.01 $2.01 1,124,282
2022-05-04 $2.22 $2.23 $2.15 $2.21 $2.21 799,259
2022-05-03 $2.23 $2.28 $2.20 $2.23 $2.23 540,670
2022-05-02 $2.26 $2.32 $2.20 $2.24 $2.24 698,642
2022-04-29 $2.31 $2.43 $2.25 $2.27 $2.27 587,171
2022-04-28 $2.44 $2.45 $2.26 $2.35 $2.35 539,186
2022-04-27 $2.41 $2.47 $2.40 $2.42 $2.42 780,826
2022-04-26 $2.57 $2.63 $2.43 $2.44 $2.44 600,579
2022-04-25 $2.60 $2.64 $2.54 $2.60 $2.60 552,365
2022-04-22 $2.66 $2.75 $2.58 $2.58 $2.58 909,770
2022-04-21 $2.91 $2.94 $2.68 $2.70 $2.70 1,048,704
2022-04-20 $3.01 $3.02 $2.86 $2.89 $2.89 489,430
2022-04-19 $3.00 $3.06 $2.94 $3.00 $3.00 453,241
2022-04-18 $3.07 $3.10 $2.96 $3.00 $3.00 367,656
2022-04-14 $3.22 $3.25 $3.10 $3.10 $3.10 203,092
2022-04-13 $3.12 $3.23 $3.10 $3.21 $3.21 172,532
2022-04-12 $3.22 $3.22 $3.10 $3.12 $3.12 243,513
2022-04-11 $3.25 $3.25 $3.14 $3.19 $3.19 325,652
2022-04-08 $3.32 $3.34 $3.22 $3.25 $3.25 196,535
2022-04-07 $3.24 $3.34 $3.22 $3.34 $3.34 319,488
2022-04-06 $3.24 $3.31 $3.15 $3.24 $3.24 487,999
2022-04-05 $3.34 $3.37 $3.24 $3.28 $3.28 265,920
2022-04-04 $3.25 $3.47 $3.25 $3.39 $3.39 408,517
2022-04-01 $3.13 $3.28 $3.09 $3.27 $3.27 380,648
2022-03-31 $3.10 $3.15 $3.09 $3.11 $3.11 312,364
2022-03-30 $3.20 $3.30 $3.10 $3.11 $3.11 314,861
2022-03-29 $3.21 $3.29 $3.19 $3.24 $3.24 382,812
2022-03-28 $3.17 $3.22 $3.10 $3.15 $3.15 290,633
2022-03-25 $3.27 $3.27 $3.15 $3.17 $3.17 236,946
2022-03-24 $3.25 $3.31 $3.21 $3.29 $3.29 241,718
2022-03-23 $3.36 $3.40 $3.23 $3.24 $3.24 303,963
2022-03-22 $3.21 $3.41 $3.17 $3.39 $3.39 464,969
2022-03-21 $3.18 $3.31 $3.18 $3.21 $3.21 467,944
2022-03-18 $3.18 $3.54 $3.11 $3.15 $3.15 2,321,850
2022-03-17 $3.04 $3.20 $3.04 $3.18 $3.18 570,905
2022-03-16 $3.05 $3.11 $2.94 $3.05 $3.05 524,588
2022-03-15 $3.00 $3.04 $2.91 $2.97 $2.97 320,625
2022-03-14 $3.23 $3.23 $2.94 $2.97 $2.97 427,467
2022-03-11 $3.34 $3.39 $3.21 $3.21 $3.21 238,493
2022-03-10 $3.35 $3.41 $3.29 $3.33 $3.33 276,443
2022-03-09 $3.21 $3.41 $3.20 $3.40 $3.40 338,496
2022-03-08 $3.15 $3.25 $3.09 $3.18 $3.18 205,996
2022-03-07 $3.14 $3.25 $3.08 $3.15 $3.15 339,854
2022-03-04 $3.13 $3.23 $3.11 $3.13 $3.13 232,479
2022-03-03 $3.28 $3.31 $3.10 $3.16 $3.16 223,852
2022-03-02 $3.29 $3.29 $3.20 $3.25 $3.25 206,639
2022-03-01 $3.17 $3.30 $3.17 $3.27 $3.27 235,681
2022-02-28 $3.19 $3.27 $3.16 $3.18 $3.18 333,154
2022-02-25 $3.24 $3.26 $3.14 $3.23 $3.23 261,438
2022-02-24 $3.07 $3.26 $3.01 $3.22 $3.22 442,421
2022-02-23 $3.49 $3.49 $3.17 $3.20 $3.20 437,905
2022-02-22 $3.35 $3.54 $3.27 $3.47 $3.47 782,445
2022-02-18 $3.17 $3.38 $3.14 $3.38 $3.38 425,507
2022-02-17 $3.17 $3.24 $3.11 $3.20 $3.20 350,445
2022-02-16 $3.16 $3.24 $3.12 $3.23 $3.23 238,568
2022-02-15 $3.09 $3.22 $3.09 $3.20 $3.20 250,229
2022-02-14 $3.18 $3.18 $3.04 $3.05 $3.05 228,353
2022-02-11 $3.14 $3.23 $3.12 $3.16 $3.16 319,456
2022-02-10 $3.26 $3.36 $3.16 $3.20 $3.20 466,082
2022-02-09 $3.13 $3.36 $3.13 $3.29 $3.29 515,299
2022-02-08 $3.10 $3.11 $2.99 $3.10 $3.10 210,490
2022-02-07 $2.92 $3.11 $2.90 $3.09 $3.09 375,029
2022-02-04 $2.88 $2.97 $2.83 $2.90 $2.90 290,694
2022-02-03 $2.89 $2.95 $2.81 $2.91 $2.91 413,325
2022-02-02 $3.00 $3.00 $2.90 $2.92 $2.92 420,010
2022-02-01 $2.97 $3.05 $2.90 $3.01 $3.01 429,740
2022-01-31 $2.84 $3.01 $2.84 $2.98 $2.98 820,060
2022-01-28 $2.80 $2.87 $2.67 $2.87 $2.87 453,452
2022-01-27 $2.88 $2.93 $2.75 $2.77 $2.77 438,828
2022-01-26 $3.00 $3.03 $2.84 $2.86 $2.86 440,748
2022-01-25 $2.93 $2.98 $2.88 $2.94 $2.94 475,611
2022-01-24 $2.91 $3.00 $2.78 $2.99 $2.99 641,345
2022-01-21 $2.93 $3.17 $2.89 $2.89 $2.89 2,025,870
2022-01-20 $2.98 $3.07 $2.76 $2.79 $2.79 1,395,309
2022-01-19 $3.09 $3.13 $2.92 $2.93 $2.93 706,464
2022-01-18 $3.13 $3.18 $3.07 $3.08 $3.08 330,516
2022-01-14 $3.04 $3.17 $3.02 $3.15 $3.15 280,563
2022-01-13 $3.24 $3.24 $3.06 $3.07 $3.07 433,659
2022-01-12 $3.23 $3.25 $3.11 $3.12 $3.12 332,190
2022-01-11 $3.28 $3.34 $3.18 $3.18 $3.18 354,130
2022-01-10 $3.28 $3.37 $3.11 $3.25 $3.25 378,265
2022-01-07 $3.33 $3.44 $3.28 $3.31 $3.31 131,407
2022-01-06 $3.32 $3.37 $3.23 $3.35 $3.35 324,476
2022-01-05 $3.47 $3.49 $3.27 $3.28 $3.28 223,045
2022-01-04 $3.65 $3.66 $3.45 $3.47 $3.47 217,345
2022-01-03 $3.39 $3.65 $3.39 $3.64 $3.64 438,972
2021-12-31 $3.30 $3.38 $3.29 $3.38 $3.38 370,762
2021-12-30 $3.21 $3.40 $3.21 $3.30 $3.30 344,573
2021-12-29 $3.30 $3.37 $3.20 $3.23 $3.23 376,037
2021-12-28 $3.43 $3.49 $3.29 $3.30 $3.30 531,043
2021-12-27 $3.49 $3.51 $3.41 $3.46 $3.46 378,049
2021-12-23 $3.52 $3.58 $3.47 $3.51 $3.51 291,919
2021-12-22 $3.50 $3.53 $3.42 $3.47 $3.47 330,217
2021-12-21 $3.56 $3.66 $3.51 $3.54 $3.54 288,910
2021-12-20 $3.61 $3.62 $3.50 $3.57 $3.57 373,242
2021-12-17 $3.23 $3.66 $3.20 $3.63 $3.63 923,626
2021-12-16 $3.39 $3.44 $3.23 $3.25 $3.25 352,783
2021-12-15 $3.25 $3.36 $3.14 $3.34 $3.34 341,050
2021-12-14 $3.33 $3.33 $3.21 $3.24 $3.24 368,344
2021-12-13 $3.42 $3.43 $3.26 $3.34 $3.34 331,201
2021-12-10 $3.54 $3.62 $3.36 $3.42 $3.42 447,102
2021-12-09 $3.60 $3.69 $3.51 $3.54 $3.54 491,271
2021-12-08 $3.50 $3.63 $3.43 $3.58 $3.58 351,567
2021-12-07 $3.27 $3.53 $3.27 $3.48 $3.48 511,755
2021-12-06 $3.28 $3.30 $3.16 $3.27 $3.27 358,192
2021-12-03 $3.36 $3.39 $3.23 $3.28 $3.28 648,159
2021-12-02 $3.43 $3.43 $3.24 $3.36 $3.36 617,124
2021-12-01 $3.34 $3.45 $3.26 $3.45 $3.45 1,109,523
2021-11-30 $3.46 $3.47 $3.18 $3.31 $3.31 1,455,277
2021-11-29 $3.78 $3.81 $3.32 $3.46 $3.46 1,328,656
2021-11-26 $3.75 $3.84 $3.63 $3.77 $3.77 548,188
2021-11-24 $3.74 $3.81 $3.71 $3.80 $3.80 388,381
2021-11-23 $3.86 $3.92 $3.72 $3.76 $3.76 592,836
2021-11-22 $3.89 $4.00 $3.78 $3.88 $3.88 638,026
2021-11-19 $3.97 $4.03 $3.84 $3.87 $3.87 811,283
2021-11-18 $4.10 $4.12 $3.94 $3.97 $3.97 3,301,238
2021-11-17 $4.26 $4.27 $4.01 $4.04 $4.04 524,531
2021-11-16 $4.30 $4.30 $4.17 $4.24 $4.24 262,488
2021-11-15 $4.41 $4.55 $4.18 $4.29 $4.29 484,161
2021-11-12 $4.35 $4.50 $4.32 $4.41 $4.41 395,226
2021-11-11 $4.42 $4.59 $4.26 $4.32 $4.32 480,663
2021-11-10 $4.30 $4.37 $4.18 $4.28 $4.28 315,380
2021-11-09 $4.25 $4.34 $4.09 $4.28 $4.28 301,157
2021-11-08 $4.43 $4.49 $4.26 $4.28 $4.28 273,124
2021-11-05 $4.59 $4.67 $4.36 $4.39 $4.39 411,214
2021-11-04 $4.61 $4.74 $4.55 $4.57 $4.57 578,612
2021-11-03 $4.21 $4.63 $4.20 $4.60 $4.60 626,511
2021-11-02 $4.17 $4.21 $4.08 $4.20 $4.20 251,338
2021-11-01 $3.96 $4.18 $3.96 $4.17 $4.17 303,987
2021-10-29 $3.96 $4.04 $3.89 $3.90 $3.90 302,470
2021-10-28 $3.86 $3.96 $3.84 $3.93 $3.93 286,400
2021-10-27 $3.79 $3.88 $3.76 $3.86 $3.86 306,056
2021-10-26 $3.80 $3.87 $3.75 $3.81 $3.81 260,423
2021-10-25 $3.81 $3.87 $3.75 $3.81 $3.81 562,842
2021-10-22 $4.00 $4.00 $3.83 $3.89 $3.89 391,663
2021-10-21 $3.96 $4.04 $3.96 $4.01 $4.01 291,818
2021-10-20 $3.96 $4.07 $3.95 $3.98 $3.98 264,214
2021-10-19 $3.91 $3.98 $3.91 $3.98 $3.98 162,826
2021-10-18 $4.03 $4.03 $3.88 $3.91 $3.91 319,487
2021-10-15 $4.11 $4.11 $3.96 $4.01 $4.01 303,117
2021-10-14 $4.16 $4.21 $4.00 $4.06 $4.06 403,028
2021-10-13 $4.24 $4.26 $4.08 $4.10 $4.10 305,114
2021-10-12 $3.94 $4.25 $3.94 $4.24 $4.24 732,457
2021-10-11 $3.88 $4.01 $3.85 $3.94 $3.94 350,548
2021-10-08 $3.87 $4.00 $3.85 $3.87 $3.87 256,216
2021-10-07 $4.07 $4.07 $3.81 $3.86 $3.86 709,612
2021-10-06 $3.69 $4.10 $3.64 $4.02 $4.02 1,821,685
2021-10-05 $3.57 $3.73 $3.50 $3.70 $3.70 440,043
2021-10-04 $3.69 $3.73 $3.52 $3.55 $3.55 407,858
2021-10-01 $3.66 $3.71 $3.61 $3.71 $3.71 290,884
2021-09-30 $3.65 $3.72 $3.63 $3.65 $3.65 226,047
2021-09-29 $3.78 $3.79 $3.61 $3.66 $3.66 286,741
2021-09-28 $3.82 $3.83 $3.74 $3.75 $3.75 209,678
2021-09-27 $3.82 $3.90 $3.79 $3.82 $3.82 254,465
2021-09-24 $3.85 $3.90 $3.79 $3.80 $3.80 170,376
2021-09-23 $3.82 $3.90 $3.77 $3.89 $3.89 166,135
2021-09-22 $3.83 $3.84 $3.76 $3.80 $3.80 198,391
2021-09-21 $3.84 $3.92 $3.75 $3.82 $3.82 232,363
2021-09-20 $3.80 $4.00 $3.76 $3.84 $3.84 338,933
2021-09-17 $3.87 $3.93 $3.76 $3.82 $3.82 1,243,800
2021-09-16 $3.86 $3.91 $3.73 $3.88 $3.88 203,218
2021-09-15 $3.89 $3.89 $3.76 $3.80 $3.80 278,754
2021-09-14 $3.99 $3.99 $3.84 $3.86 $3.86 625,155
2021-09-13 $3.89 $4.05 $3.87 $3.95 $3.95 377,747
2021-09-10 $3.92 $3.95 $3.86 $3.89 $3.89 210,729
2021-09-09 $3.83 $3.95 $3.78 $3.91 $3.91 299,252
2021-09-08 $3.80 $3.87 $3.71 $3.85 $3.85 337,637
2021-09-07 $3.96 $3.99 $3.76 $3.77 $3.77 388,160
2021-09-03 $4.07 $4.07 $3.92 $3.94 $3.94 236,118
2021-09-02 $3.94 $4.08 $3.93 $4.07 $4.07 253,435
2021-09-01 $4.01 $4.01 $3.88 $3.93 $3.93 248,930
2021-08-31 $4.02 $4.08 $3.91 $3.96 $3.96 353,304
2021-08-30 $3.91 $4.09 $3.88 $4.02 $4.02 380,311
2021-08-27 $3.76 $3.98 $3.76 $3.89 $3.89 499,237
2021-08-26 $3.70 $3.86 $3.70 $3.77 $3.77 243,139
2021-08-25 $3.73 $3.77 $3.69 $3.72 $3.72 231,279
2021-08-24 $3.67 $3.75 $3.64 $3.75 $3.75 315,662
2021-08-23 $3.49 $3.69 $3.47 $3.66 $3.66 438,445
2021-08-20 $3.46 $3.60 $3.39 $3.47 $3.47 759,496
2021-08-19 $3.53 $3.61 $3.46 $3.49 $3.49 399,500
2021-08-18 $3.53 $3.70 $3.49 $3.54 $3.54 387,670
2021-08-17 $3.61 $3.66 $3.50 $3.54 $3.54 394,552
2021-08-16 $3.73 $3.74 $3.56 $3.61 $3.61 312,986
2021-08-13 $3.94 $3.94 $3.56 $3.63 $3.63 634,081
2021-08-12 $3.88 $3.96 $3.83 $3.96 $3.96 327,550
2021-08-11 $3.86 $3.87 $3.77 $3.85 $3.85 265,658
2021-08-10 $3.88 $3.90 $3.75 $3.82 $3.82 457,521
2021-08-09 $3.97 $4.05 $3.86 $3.89 $3.89 443,242
2021-08-06 $3.96 $3.97 $3.86 $3.93 $3.93 495,563
2021-08-05 $3.83 $3.95 $3.81 $3.93 $3.93 379,741
2021-08-04 $3.90 $4.00 $3.82 $3.85 $3.85 369,367
2021-08-03 $4.01 $4.02 $3.82 $3.90 $3.90 662,131
2021-08-02 $4.00 $4.02 $3.89 $3.98 $3.98 384,469
2021-07-30 $3.97 $4.04 $3.90 $3.94 $3.94 535,563
2021-07-29 $4.09 $4.13 $4.00 $4.02 $4.02 303,214
2021-07-28 $4.00 $4.14 $3.97 $4.10 $4.10 276,774
2021-07-27 $3.89 $4.00 $3.80 $3.96 $3.96 686,336
2021-07-26 $4.15 $4.15 $3.94 $4.00 $4.00 731,393
2021-07-23 $4.19 $4.20 $4.10 $4.13 $4.13 302,262
2021-07-22 $4.23 $4.31 $4.18 $4.20 $4.20 304,973
2021-07-21 $4.24 $4.33 $4.17 $4.31 $4.31 300,224
2021-07-20 $4.33 $4.33 $4.12 $4.25 $4.25 702,767
2021-07-19 $4.01 $4.31 $3.95 $4.29 $4.29 696,797
2021-07-16 $4.25 $4.26 $4.07 $4.12 $4.12 423,014
2021-07-15 $4.23 $4.27 $4.11 $4.21 $4.21 495,457
2021-07-14 $4.28 $4.35 $4.15 $4.21 $4.21 610,708
2021-07-13 $4.37 $4.41 $4.25 $4.27 $4.27 435,390
2021-07-12 $4.33 $4.41 $4.30 $4.37 $4.37 676,701
2021-07-09 $4.36 $4.38 $4.27 $4.36 $4.36 427,919
2021-07-08 $4.17 $4.34 $4.12 $4.34 $4.34 628,758
2021-07-07 $4.24 $4.29 $4.12 $4.22 $4.22 562,768
2021-07-06 $4.36 $4.36 $4.18 $4.22 $4.22 582,813
2021-07-02 $4.44 $4.44 $4.23 $4.34 $4.34 588,483
2021-07-01 $4.46 $4.51 $4.33 $4.42 $4.42 321,465
2021-06-30 $4.46 $4.47 $4.27 $4.36 $4.36 989,634
2021-06-29 $4.57 $4.60 $4.41 $4.44 $4.44 651,294
2021-06-28 $4.72 $4.79 $4.49 $4.55 $4.55 567,596
2021-06-25 $4.61 $4.83 $4.51 $4.70 $4.70 1,686,262
2021-06-24 $4.62 $4.72 $4.52 $4.60 $4.60 587,896
2021-06-23 $4.47 $4.63 $4.41 $4.58 $4.58 850,777
2021-06-22 $4.75 $4.76 $4.38 $4.47 $4.47 848,994
2021-06-21 $4.64 $4.84 $4.56 $4.72 $4.72 662,348
2021-06-18 $4.87 $4.89 $4.58 $4.63 $4.63 835,390
2021-06-17 $4.80 $4.94 $4.78 $4.92 $4.92 548,562
2021-06-16 $4.85 $4.92 $4.68 $4.79 $4.79 691,447
2021-06-15 $4.95 $4.95 $4.71 $4.89 $4.89 840,687
2021-06-14 $4.78 $5.06 $4.78 $4.90 $4.90 921,890
2021-06-11 $4.66 $4.82 $4.63 $4.68 $4.68 649,433
2021-06-10 $4.65 $4.70 $4.56 $4.67 $4.67 486,925
2021-06-09 $4.69 $4.80 $4.54 $4.62 $4.62 775,425
2021-06-08 $4.97 $5.03 $4.60 $4.67 $4.67 1,034,685
2021-06-07 $4.29 $5.00 $4.25 $4.84 $4.84 1,612,609
2021-06-04 $4.34 $4.35 $4.15 $4.27 $4.27 984,212
2021-06-03 $4.31 $4.36 $4.24 $4.34 $4.34 524,511
2021-06-02 $4.39 $4.55 $4.22 $4.27 $4.27 733,890
2021-06-01 $4.25 $4.42 $4.18 $4.38 $4.38 949,127
2021-05-28 $4.25 $4.38 $4.18 $4.23 $4.23 552,174
2021-05-27 $4.48 $4.48 $4.20 $4.21 $4.21 1,775,597
2021-05-26 $4.21 $4.58 $4.18 $4.49 $4.49 1,864,978
2021-05-25 $4.38 $4.47 $4.15 $4.18 $4.18 751,376
2021-05-24 $4.45 $4.51 $4.25 $4.38 $4.38 1,168,001
2021-05-21 $4.38 $4.44 $4.33 $4.40 $4.40 485,165
2021-05-20 $4.32 $4.40 $4.20 $4.36 $4.36 413,495
2021-05-19 $4.28 $4.43 $4.21 $4.29 $4.29 446,991
2021-05-18 $4.42 $4.53 $4.28 $4.40 $4.40 477,273
2021-05-17 $4.26 $4.41 $4.18 $4.37 $4.37 588,390
2021-05-14 $4.05 $4.36 $3.90 $4.30 $4.30 708,005
2021-05-13 $4.22 $4.33 $4.02 $4.12 $4.12 734,672
2021-05-12 $4.33 $4.48 $4.20 $4.29 $4.29 1,042,506
2021-05-11 $3.82 $4.38 $3.81 $4.29 $4.29 1,083,563
2021-05-10 $4.14 $4.14 $3.92 $3.94 $3.94 1,199,770
2021-05-07 $4.10 $4.31 $4.09 $4.17 $4.17 438,853
2021-05-06 $4.23 $4.24 $3.91 $4.07 $4.07 1,210,376
2021-05-05 $4.28 $4.33 $4.15 $4.22 $4.22 950,363
2021-05-04 $4.36 $4.37 $4.14 $4.27 $4.27 1,108,408
2021-05-03 $4.38 $4.50 $4.32 $4.41 $4.41 587,344
2021-04-30 $4.60 $4.67 $4.31 $4.33 $4.33 1,148,420
2021-04-29 $4.67 $4.73 $4.55 $4.62 $4.62 720,801
2021-04-28 $4.53 $4.73 $4.47 $4.67 $4.67 337,998
2021-04-27 $4.68 $4.74 $4.51 $4.54 $4.54 491,223
2021-04-26 $4.47 $4.68 $4.44 $4.65 $4.65 429,665
2021-04-23 $4.52 $4.56 $4.39 $4.44 $4.44 496,542
2021-04-22 $4.42 $4.58 $4.35 $4.46 $4.46 708,606
2021-04-21 $4.18 $4.44 $4.13 $4.40 $4.40 590,524
2021-04-20 $4.13 $4.23 $4.03 $4.17 $4.17 805,793
2021-04-19 $4.26 $4.42 $4.13 $4.15 $4.15 750,310
2021-04-16 $4.30 $4.38 $4.25 $4.32 $4.32 1,028,548
2021-04-15 $4.28 $4.38 $4.27 $4.32 $4.32 860,569
2021-04-14 $4.19 $4.43 $4.19 $4.26 $4.26 621,325
2021-04-13 $4.18 $4.30 $4.17 $4.23 $4.23 836,286
2021-04-12 $4.26 $4.29 $4.10 $4.19 $4.19 553,392
2021-04-09 $4.36 $4.42 $4.28 $4.30 $4.30 681,460
2021-04-08 $4.45 $4.51 $4.35 $4.35 $4.35 1,310,998
2021-04-07 $4.53 $4.56 $4.37 $4.40 $4.40 821,380
2021-04-06 $4.60 $4.66 $4.52 $4.52 $4.52 461,046
2021-04-05 $4.72 $4.74 $4.51 $4.63 $4.63 477,519
2021-04-01 $4.56 $4.72 $4.53 $4.66 $4.66 605,569
2021-03-31 $4.39 $4.61 $4.37 $4.54 $4.54 817,710
2021-03-30 $4.25 $4.47 $4.17 $4.40 $4.40 745,113
2021-03-29 $4.44 $4.46 $4.16 $4.23 $4.23 875,937
2021-03-26 $4.70 $4.76 $4.31 $4.49 $4.49 948,105
2021-03-25 $4.41 $4.66 $4.35 $4.59 $4.59 897,752
2021-03-24 $4.83 $4.92 $4.47 $4.48 $4.48 972,226
2021-03-23 $5.00 $5.05 $4.71 $4.78 $4.78 761,498
2021-03-22 $5.01 $5.13 $4.97 $5.01 $5.01 525,460
2021-03-19 $4.81 $5.04 $4.79 $5.02 $5.02 1,624,485
2021-03-18 $4.97 $5.02 $4.76 $4.77 $4.77 666,245
2021-03-17 $4.95 $5.04 $4.87 $5.00 $5.00 790,017
2021-03-16 $5.05 $5.08 $4.84 $4.99 $4.99 762,739
2021-03-15 $5.07 $5.13 $4.94 $5.05 $5.05 682,924
2021-03-12 $5.15 $5.15 $4.88 $4.99 $4.99 745,114
2021-03-11 $4.97 $5.18 $4.87 $5.18 $5.18 1,115,324
2021-03-10 $5.02 $5.10 $4.90 $4.91 $4.91 724,275
2021-03-09 $4.76 $5.06 $4.75 $4.95 $4.95 1,487,197
2021-03-08 $4.59 $4.73 $4.54 $4.71 $4.71 1,383,049
2021-03-05 $4.64 $4.70 $4.25 $4.58 $4.58 1,669,749
2021-03-04 $4.98 $5.01 $4.37 $4.58 $4.58 2,140,029
2021-03-03 $4.88 $5.29 $4.87 $5.00 $5.00 1,735,582
2021-03-02 $5.14 $5.18 $4.85 $4.86 $4.86 1,135,688
2021-03-01 $4.90 $5.13 $4.88 $5.11 $5.11 770,526
2021-02-26 $4.87 $5.02 $4.70 $4.80 $4.80 1,379,855
2021-02-25 $5.01 $5.08 $4.75 $4.86 $4.86 1,539,346
2021-02-24 $4.99 $5.08 $4.90 $5.03 $5.03 798,817
2021-02-23 $4.98 $5.05 $4.63 $4.83 $4.83 1,674,633
2021-02-22 $5.42 $5.42 $5.08 $5.15 $5.15 1,625,343
2021-02-19 $5.33 $5.42 $5.21 $5.41 $5.41 1,578,115
2021-02-18 $5.44 $5.44 $5.16 $5.32 $5.32 1,725,173
2021-02-17 $5.59 $5.60 $5.40 $5.45 $5.45 1,508,339
2021-02-16 $5.90 $5.90 $5.51 $5.63 $5.63 1,418,359
2021-02-12 $6.01 $6.11 $5.63 $5.80 $5.80 1,769,137
2021-02-11 $6.15 $6.39 $5.96 $6.02 $6.02 1,662,964
2021-02-10 $6.25 $6.56 $5.96 $6.14 $6.14 2,883,025
2021-02-09 $6.15 $6.20 $5.88 $6.16 $6.16 1,248,793
2021-02-08 $6.09 $6.23 $5.82 $6.11 $6.11 1,557,647
2021-02-05 $6.24 $6.25 $5.72 $5.89 $5.89 1,865,749
2021-02-04 $5.80 $5.95 $5.65 $5.86 $5.86 1,566,255
2021-02-03 $5.62 $5.86 $5.54 $5.67 $5.67 1,573,376
2021-02-02 $5.70 $5.72 $5.46 $5.58 $5.58 780,912
2021-02-01 $5.43 $5.67 $5.28 $5.65 $5.65 1,215,120
2021-01-29 $5.52 $5.59 $5.18 $5.35 $5.35 1,433,925
2021-01-28 $5.60 $5.70 $5.40 $5.54 $5.54 1,106,600
2021-01-27 $5.77 $5.93 $5.46 $5.61 $5.61 1,847,563
2021-01-26 $5.85 $5.91 $5.64 $5.78 $5.78 1,407,675
2021-01-25 $5.93 $5.99 $5.66 $5.80 $5.80 978,625
2021-01-22 $5.70 $5.89 $5.64 $5.88 $5.88 636,581
2021-01-21 $5.73 $5.83 $5.62 $5.72 $5.72 840,917
2021-01-20 $5.92 $6.01 $5.66 $5.75 $5.75 1,101,089
2021-01-19 $6.20 $6.20 $5.87 $5.90 $5.90 1,312,607
2021-01-15 $6.17 $6.30 $6.02 $6.09 $6.09 667,294
2021-01-14 $6.08 $6.24 $6.08 $6.21 $6.21 649,835
2021-01-13 $6.34 $6.42 $6.06 $6.08 $6.08 861,917
2021-01-12 $6.55 $6.73 $6.30 $6.36 $6.36 667,329
2021-01-11 $6.38 $6.64 $6.32 $6.55 $6.55 590,204
2021-01-08 $6.27 $6.72 $6.24 $6.41 $6.41 1,328,071
2021-01-07 $6.04 $6.29 $6.00 $6.20 $6.20 1,019,392
2021-01-06 $5.74 $6.08 $5.70 $5.92 $5.92 1,157,489
2021-01-05 $5.86 $5.92 $5.68 $5.73 $5.73 984,330
2021-01-04 $5.83 $6.06 $5.67 $5.84 $5.84 1,241,559
2020-12-31 $5.85 $5.93 $5.67 $5.74 $5.74 4,252,464
2020-12-30 $5.85 $6.01 $5.66 $5.88 $5.88 1,235,483
2020-12-29 $6.14 $6.14 $5.64 $5.73 $5.73 1,412,430
2020-12-28 $6.51 $6.59 $5.78 $6.16 $6.16 2,705,703
2020-12-24 $6.57 $6.68 $6.47 $6.52 $6.52 329,422
2020-12-23 $6.58 $6.72 $6.34 $6.58 $6.58 1,115,537
2020-12-22 $6.82 $6.98 $6.56 $6.58 $6.58 1,051,405
2020-12-21 $6.82 $6.98 $6.63 $6.74 $6.74 2,041,529
2020-12-18 $7.08 $7.16 $6.82 $6.95 $6.95 1,583,606
2020-12-17 $7.26 $7.29 $6.93 $7.08 $7.08 768,725
2020-12-16 $7.35 $7.40 $7.09 $7.19 $7.19 671,199
2020-12-15 $7.31 $7.36 $7.09 $7.29 $7.29 522,184
2020-12-14 $7.02 $7.44 $7.02 $7.19 $7.19 696,041
2020-12-11 $7.09 $7.19 $6.88 $6.99 $6.99 383,409
2020-12-10 $6.79 $7.05 $6.76 $7.03 $7.03 946,096
2020-12-09 $7.03 $7.09 $6.60 $6.84 $6.84 832,229
2020-12-08 $6.96 $7.05 $6.70 $6.95 $6.95 894,498
2020-12-07 $7.24 $7.35 $6.91 $7.02 $7.02 570,181
2020-12-04 $7.20 $7.31 $6.87 $7.20 $7.20 521,091
2020-12-03 $7.19 $7.37 $7.06 $7.17 $7.17 614,014
2020-12-02 $7.27 $7.27 $6.93 $7.14 $7.14 900,488
2020-12-01 $7.39 $7.55 $7.21 $7.25 $7.25 952,595
2020-11-30 $7.60 $7.77 $7.17 $7.50 $7.50 1,543,411
2020-11-27 $7.21 $7.50 $7.17 $7.46 $7.46 523,412
2020-11-25 $7.21 $7.40 $7.16 $7.26 $7.26 530,147
2020-11-24 $7.38 $7.49 $6.83 $7.19 $7.19 1,285,103
2020-11-23 $7.78 $7.82 $7.30 $7.41 $7.41 1,220,710
2020-11-20 $7.76 $7.83 $7.54 $7.77 $7.77 868,234
2020-11-19 $7.84 $8.09 $7.68 $7.76 $7.76 697,771
2020-11-18 $7.86 $8.06 $7.65 $7.84 $7.84 960,629
2020-11-17 $7.93 $7.99 $7.61 $7.80 $7.80 926,698
2020-11-16 $8.34 $8.48 $7.59 $7.90 $7.90 1,782,333
2020-11-13 $8.09 $8.36 $7.92 $8.20 $8.20 668,390
2020-11-12 $7.90 $8.21 $7.77 $8.00 $8.00 530,492
2020-11-11 $8.04 $8.24 $7.67 $7.99 $7.99 941,777
2020-11-10 $7.96 $8.18 $7.78 $7.99 $7.99 968,950
2020-11-09 $8.21 $8.42 $7.66 $7.91 $7.91 1,018,752
2020-11-06 $8.34 $8.37 $7.81 $7.85 $7.85 1,346,954
2020-11-05 $8.37 $8.54 $8.05 $8.50 $8.50 1,161,908
2020-11-04 $8.44 $8.76 $8.11 $8.23 $8.23 834,390
2020-11-03 $8.24 $8.42 $8.06 $8.33 $8.33 664,664
2020-11-02 $8.06 $8.46 $7.89 $8.11 $8.11 1,319,960
2020-10-30 $8.74 $8.75 $8.21 $8.32 $8.32 812,145
2020-10-29 $8.90 $9.00 $8.58 $8.79 $8.79 794,654
2020-10-28 $8.66 $8.96 $8.20 $8.91 $8.91 975,813
2020-10-27 $8.44 $8.92 $8.40 $8.84 $8.84 963,187
2020-10-26 $8.95 $9.06 $8.28 $8.44 $8.44 971,404
2020-10-23 $8.91 $9.06 $8.61 $9.03 $9.03 763,154
2020-10-22 $8.33 $8.94 $8.33 $8.77 $8.77 911,776
2020-10-21 $8.35 $8.69 $8.23 $8.35 $8.35 796,234
2020-10-20 $8.48 $8.60 $8.22 $8.36 $8.36 890,042
2020-10-19 $8.25 $8.71 $8.17 $8.46 $8.46 1,068,307
2020-10-16 $7.97 $8.44 $7.97 $8.24 $8.24 898,372
2020-10-15 $7.62 $8.02 $7.56 $7.94 $7.94 642,295
2020-10-14 $7.95 $7.95 $7.71 $7.76 $7.76 715,896
2020-10-13 $7.75 $7.96 $7.70 $7.87 $7.87 811,555
2020-10-12 $7.92 $8.01 $7.63 $7.89 $7.89 1,143,502
2020-10-09 $7.90 $8.39 $7.88 $7.91 $7.91 1,486,557
2020-10-08 $7.69 $7.81 $7.54 $7.80 $7.80 1,082,144
2020-10-07 $7.38 $7.82 $7.33 $7.62 $7.62 1,420,492
2020-10-06 $7.62 $7.69 $7.22 $7.25 $7.25 1,363,428
2020-10-05 $7.05 $7.64 $7.05 $7.60 $7.60 1,647,178
2020-10-02 $6.82 $7.20 $6.60 $7.04 $7.04 1,396,025
2020-10-01 $7.32 $7.64 $6.96 $7.04 $7.04 2,762,554
2020-09-30 $7.14 $7.35 $6.80 $7.24 $7.24 4,273,958
2020-09-29 $6.50 $7.38 $6.39 $7.08 $7.08 4,348,911
2020-09-28 $6.57 $6.62 $6.13 $6.52 $6.52 1,424,073
2020-09-25 $6.33 $6.67 $6.28 $6.51 $6.51 985,300
2020-09-24 $6.05 $6.58 $6.05 $6.36 $6.36 1,155,401
2020-09-23 $6.68 $6.86 $6.17 $6.23 $6.23 1,205,834
2020-09-22 $6.48 $6.65 $6.23 $6.54 $6.54 914,013
2020-09-21 $6.73 $6.77 $6.22 $6.45 $6.45 1,383,364
2020-09-18 $6.62 $6.95 $6.52 $6.92 $6.92 2,230,946
2020-09-17 $6.48 $7.06 $6.33 $6.55 $6.55 1,682,301
2020-09-16 $6.50 $6.89 $6.47 $6.64 $6.64 1,831,851
2020-09-15 $6.65 $6.68 $6.35 $6.49 $6.49 1,141,026
2020-09-14 $5.95 $6.78 $5.89 $6.56 $6.56 2,635,942
2020-09-11 $5.96 $6.01 $5.57 $5.79 $5.79 1,223,535
2020-09-10 $5.99 $6.39 $5.82 $5.88 $5.88 1,321,902
2020-09-09 $5.71 $6.04 $5.60 $5.95 $5.95 1,940,064
2020-09-08 $5.85 $5.99 $5.53 $5.66 $5.66 958,133
2020-09-04 $6.07 $6.15 $5.41 $5.81 $5.81 1,436,267
2020-09-03 $6.10 $6.33 $5.91 $6.09 $6.09 1,310,133
2020-09-02 $6.23 $6.34 $6.02 $6.32 $6.32 1,024,237
2020-09-01 $6.42 $6.55 $6.17 $6.24 $6.24 1,420,454
2020-08-31 $6.16 $6.65 $6.12 $6.47 $6.47 1,315,277
2020-08-28 $6.14 $6.24 $5.97 $6.14 $6.14 797,943
2020-08-27 $6.44 $6.44 $5.81 $6.12 $6.12 2,318,701
2020-08-26 $6.76 $6.88 $6.40 $6.47 $6.47 2,847,082
2020-08-25 $6.52 $6.77 $6.31 $6.62 $6.62 1,368,995
2020-08-24 $6.52 $6.52 $6.14 $6.39 $6.39 1,061,110
2020-08-21 $6.45 $6.58 $6.31 $6.46 $6.46 1,254,721
2020-08-20 $6.41 $6.64 $6.30 $6.53 $6.53 1,388,400
2020-08-19 $6.73 $6.84 $6.43 $6.46 $6.46 2,793,284
2020-08-18 $6.80 $6.82 $6.46 $6.78 $6.78 2,059,506
2020-08-17 $5.95 $6.98 $5.84 $6.76 $6.76 4,428,622
2020-08-14 $5.80 $5.94 $5.66 $5.87 $5.87 1,621,867
2020-08-13 $5.65 $5.81 $5.48 $5.77 $5.77 2,408,257
2020-08-12 $5.75 $6.12 $5.60 $5.70 $5.70 2,266,124
2020-08-11 $6.45 $6.68 $5.70 $5.72 $5.72 5,841,572
2020-08-10 $6.57 $7.09 $6.08 $6.90 $6.90 9,701,317
2020-08-07 $5.68 $6.30 $5.67 $6.26 $6.26 5,422,641
2020-08-06 $5.43 $5.90 $5.34 $5.73 $5.73 4,872,743
2020-08-05 $5.25 $5.44 $5.06 $5.35 $5.35 3,894,005
2020-08-04 $4.75 $5.32 $4.70 $5.25 $5.25 9,150,245
2020-08-03 $4.38 $5.36 $4.02 $4.88 $4.88 53,340,264
2020-07-31 $3.85 $3.87 $3.47 $3.55 $3.55 4,631,789
2020-07-30 $3.50 $3.61 $3.42 $3.50 $3.50 1,504,430
2020-07-29 $3.84 $3.88 $3.52 $3.53 $3.53 2,045,673
2020-07-28 $4.00 $4.11 $3.80 $3.80 $3.80 3,371,916
2020-07-27 $4.20 $4.30 $3.97 $4.10 $4.10 2,253,894
2020-07-24 $4.31 $4.35 $4.07 $4.22 $4.22 3,835,130
2020-07-23 $4.64 $5.08 $4.28 $4.39 $4.39 44,219,478
2020-07-22 $3.67 $3.68 $3.49 $3.51 $3.51 547,107
2020-07-21 $3.81 $3.89 $3.66 $3.67 $3.67 671,893
2020-07-20 $3.61 $3.90 $3.58 $3.86 $3.86 1,195,749
2020-07-17 $3.62 $3.74 $3.55 $3.63 $3.63 961,000
2020-07-16 $3.54 $3.63 $3.37 $3.61 $3.61 844,900
2020-07-15 $3.33 $3.63 $3.30 $3.56 $3.56 1,476,300
2020-07-14 $3.32 $3.41 $3.30 $3.33 $3.33 1,153,400
2020-07-13 $3.52 $3.54 $3.32 $3.32 $3.32 778,800
2020-07-10 $3.31 $3.48 $3.16 $3.47 $3.47 1,301,900
2020-07-09 $3.52 $3.52 $3.30 $3.34 $3.34 729,800
2020-07-08 $3.48 $3.52 $3.37 $3.47 $3.47 666,600
2020-07-07 $3.37 $3.60 $3.35 $3.44 $3.44 1,047,900
2020-07-06 $3.48 $3.50 $3.28 $3.38 $3.38 1,202,200
2020-07-02 $3.58 $3.59 $3.37 $3.50 $3.50 1,200,900
2020-07-01 $3.51 $3.61 $3.46 $3.57 $3.57 1,184,600
2020-06-30 $3.59 $3.67 $3.44 $3.49 $3.49 1,098,900
2020-06-29 $3.74 $3.82 $3.53 $3.56 $3.56 1,229,100
2020-06-26 $3.81 $3.85 $3.62 $3.76 $3.76 3,857,248
2020-06-25 $3.75 $3.91 $3.69 $3.85 $3.85 1,632,780
2020-06-24 $3.87 $3.98 $3.71 $3.74 $3.74 893,331
2020-06-23 $4.17 $4.24 $3.90 $3.91 $3.91 1,751,230
2020-06-22 $3.95 $4.23 $3.82 $4.13 $4.13 2,461,876
2020-06-19 $3.76 $4.13 $3.65 $3.94 $3.94 3,286,896
2020-06-18 $3.77 $3.77 $3.59 $3.66 $3.66 985,353
2020-06-17 $3.75 $3.87 $3.63 $3.70 $3.70 1,562,687
2020-06-16 $4.00 $4.01 $3.60 $3.67 $3.67 2,463,805
2020-06-15 $3.48 $3.99 $3.39 $3.93 $3.93 2,626,554
2020-06-12 $3.50 $3.65 $3.31 $3.54 $3.54 1,461,211
2020-06-11 $3.72 $3.74 $3.38 $3.39 $3.39 1,895,746
2020-06-10 $3.88 $3.90 $3.72 $3.79 $3.79 1,338,671
2020-06-09 $3.84 $4.04 $3.80 $3.88 $3.88 1,020,610
2020-06-08 $3.90 $3.93 $3.80 $3.83 $3.83 1,142,726
2020-06-05 $3.93 $4.12 $3.81 $3.82 $3.82 1,860,760
2020-06-04 $3.87 $4.00 $3.83 $3.85 $3.85 1,130,896
2020-06-03 $3.95 $3.98 $3.77 $3.89 $3.89 1,162,476
2020-06-02 $3.81 $3.96 $3.74 $3.92 $3.92 1,224,276
2020-06-01 $3.67 $3.92 $3.67 $3.79 $3.79 1,803,146
2020-05-29 $3.90 $3.91 $3.63 $3.71 $3.71 2,663,381
2020-05-28 $4.04 $4.10 $3.85 $3.92 $3.92 2,301,471
2020-05-27 $4.00 $4.07 $3.82 $4.03 $4.03 2,118,372
2020-05-26 $4.06 $4.09 $3.90 $3.96 $3.96 1,991,092
2020-05-22 $3.94 $4.01 $3.81 $3.86 $3.86 1,223,771
2020-05-21 $4.05 $4.05 $3.90 $3.90 $3.90 1,594,456
2020-05-20 $3.89 $4.15 $3.89 $4.06 $4.06 2,452,011
2020-05-19 $4.10 $4.14 $3.87 $3.93 $3.93 2,103,710
2020-05-18 $4.15 $4.24 $3.91 $4.10 $4.10 3,125,985
2020-05-15 $3.83 $4.06 $3.77 $4.05 $4.05 2,755,831
2020-05-14 $4.03 $4.11 $3.81 $3.93 $3.93 4,156,402
2020-05-13 $4.28 $4.64 $3.47 $4.25 $4.25 21,257,000
2020-05-12 $4.59 $4.95 $4.02 $4.18 $4.18 88,864,755
2020-05-11 $1.81 $1.88 $1.78 $1.84 $1.84 11,530,650
2020-05-08 $1.81 $1.89 $1.74 $1.78 $1.78 1,395,970
2020-05-07 $1.87 $1.87 $1.78 $1.79 $1.79 673,466
2020-05-06 $1.83 $1.91 $1.74 $1.87 $1.87 3,193,316
2020-05-05 $1.84 $1.86 $1.80 $1.82 $1.82 600,445
2020-05-04 $1.69 $1.80 $1.65 $1.80 $1.80 574,860
2020-05-01 $1.78 $1.78 $1.60 $1.69 $1.69 746,486
2020-04-30 $1.83 $1.90 $1.77 $1.77 $1.77 916,584
2020-04-29 $1.81 $1.83 $1.73 $1.82 $1.82 750,938
2020-04-28 $1.78 $1.81 $1.68 $1.80 $1.80 603,127
2020-04-27 $1.66 $1.78 $1.62 $1.77 $1.77 739,446
2020-04-24 $1.60 $1.66 $1.56 $1.66 $1.66 321,991
2020-04-23 $1.57 $1.65 $1.57 $1.60 $1.60 377,758
2020-04-22 $1.58 $1.58 $1.50 $1.57 $1.57 832,844
2020-04-21 $1.64 $1.69 $1.50 $1.56 $1.56 1,229,217
2020-04-20 $1.72 $1.76 $1.64 $1.68 $1.68 596,799
2020-04-17 $1.69 $1.77 $1.57 $1.77 $1.77 1,285,315
2020-04-16 $1.69 $1.73 $1.59 $1.65 $1.65 291,570
2020-04-15 $1.73 $1.77 $1.62 $1.67 $1.67 486,485
2020-04-14 $1.74 $1.80 $1.70 $1.77 $1.77 599,892
2020-04-13 $1.70 $1.74 $1.66 $1.73 $1.73 445,344
2020-04-09 $1.58 $1.72 $1.57 $1.69 $1.69 1,493,271
2020-04-08 $1.49 $1.58 $1.49 $1.57 $1.57 1,070,282
2020-04-07 $1.49 $1.52 $1.44 $1.48 $1.48 2,698,949
2020-04-06 $1.44 $1.53 $1.43 $1.49 $1.49 1,022,634
2020-04-03 $1.41 $1.46 $1.38 $1.42 $1.42 1,124,924
2020-04-02 $1.43 $1.52 $1.38 $1.41 $1.41 4,897,059
2020-04-01 $1.45 $1.58 $1.40 $1.41 $1.41 603,190
2020-03-31 $1.52 $1.59 $1.45 $1.48 $1.48 804,118
2020-03-30 $1.55 $1.58 $1.46 $1.53 $1.53 941,043
2020-03-27 $1.52 $1.61 $1.52 $1.54 $1.54 590,440
2020-03-26 $1.43 $1.62 $1.43 $1.55 $1.55 3,358,151
2020-03-25 $1.49 $1.66 $1.41 $1.41 $1.41 1,308,571
2020-03-24 $1.41 $1.53 $1.40 $1.49 $1.49 847,934
2020-03-23 $1.38 $1.48 $1.33 $1.36 $1.36 3,546,616
2020-03-20 $1.32 $1.42 $1.32 $1.40 $1.40 1,084,069
2020-03-19 $1.25 $1.40 $1.25 $1.31 $1.31 1,137,342
2020-03-18 $1.30 $1.40 $1.21 $1.25 $1.25 1,597,474
2020-03-17 $1.42 $1.44 $1.30 $1.32 $1.32 3,804,169
2020-03-16 $1.50 $1.53 $1.38 $1.40 $1.40 2,503,023
2020-03-13 $1.60 $1.68 $1.53 $1.59 $1.59 2,246,898
2020-03-12 $1.45 $1.53 $1.39 $1.41 $1.41 2,508,320
2020-03-11 $1.60 $1.63 $1.48 $1.54 $1.54 1,555,410
2020-03-10 $1.63 $1.66 $1.56 $1.63 $1.63 892,171
2020-03-09 $1.60 $1.68 $1.54 $1.62 $1.62 1,253,229
2020-03-06 $1.70 $1.77 $1.62 $1.70 $1.70 3,160,702
2020-03-05 $1.81 $1.85 $1.71 $1.71 $1.71 779,984
2020-03-04 $1.80 $1.87 $1.76 $1.84 $1.84 1,419,330
2020-03-03 $1.74 $1.85 $1.69 $1.79 $1.79 3,728,620
2020-03-02 $1.65 $1.80 $1.59 $1.76 $1.76 3,815,629
2020-02-28 $1.59 $1.67 $1.55 $1.66 $1.66 1,108,304
2020-02-27 $1.61 $1.67 $1.51 $1.65 $1.65 2,450,870
2020-02-26 $1.66 $1.69 $1.59 $1.60 $1.60 1,091,872
2020-02-25 $1.70 $1.73 $1.60 $1.65 $1.65 686,925
2020-02-24 $1.70 $1.71 $1.62 $1.69 $1.69 1,036,614
2020-02-21 $1.80 $1.81 $1.72 $1.78 $1.78 688,619
2020-02-20 $1.75 $1.82 $1.70 $1.79 $1.79 1,451,665
2020-02-19 $1.65 $1.76 $1.61 $1.75 $1.75 998,118
2020-02-18 $1.60 $1.67 $1.59 $1.66 $1.66 1,367,213
2020-02-14 $1.50 $1.64 $1.50 $1.63 $1.63 1,346,869
2020-02-13 $1.55 $1.57 $1.50 $1.50 $1.50 438,167
2020-02-12 $1.55 $1.58 $1.48 $1.56 $1.56 4,816,161
2020-02-11 $1.60 $1.60 $1.53 $1.55 $1.55 790,643
2020-02-10 $1.58 $1.60 $1.53 $1.58 $1.58 560,832
2020-02-07 $1.57 $1.60 $1.54 $1.55 $1.55 513,011
2020-02-06 $1.59 $1.60 $1.54 $1.58 $1.58 1,219,887
2020-02-05 $1.57 $1.65 $1.54 $1.59 $1.59 963,020
2020-02-04 $1.59 $1.60 $1.52 $1.55 $1.55 780,279
2020-02-03 $1.54 $1.62 $1.51 $1.56 $1.56 1,219,812
2020-01-31 $1.67 $1.69 $1.53 $1.54 $1.54 1,229,891
2020-01-30 $1.85 $1.85 $1.61 $1.65 $1.65 2,694,541
2020-01-29 $1.95 $2.05 $1.83 $1.86 $1.86 1,177,510
2020-01-28 $1.90 $2.09 $1.90 $1.95 $1.95 1,373,632
2020-01-27 $1.86 $1.95 $1.84 $1.90 $1.90 551,397
2020-01-24 $1.91 $1.94 $1.86 $1.90 $1.90 862,869
2020-01-23 $1.94 $1.96 $1.86 $1.90 $1.90 498,962
2020-01-22 $1.97 $1.99 $1.88 $1.93 $1.93 1,607,255
2020-01-21 $2.06 $2.11 $1.95 $1.95 $1.95 1,495,409
2020-01-17 $1.99 $2.18 $1.98 $2.02 $2.02 1,872,908
2020-01-16 $1.88 $2.04 $1.86 $1.96 $1.96 962,129
2020-01-15 $1.87 $1.91 $1.85 $1.88 $1.88 780,939
2020-01-14 $1.88 $1.90 $1.85 $1.86 $1.86 1,164,664
2020-01-13 $1.88 $1.92 $1.83 $1.89 $1.89 764,003
2020-01-10 $1.90 $1.92 $1.86 $1.88 $1.88 878,380
2020-01-09 $1.89 $1.92 $1.85 $1.88 $1.88 535,304
2020-01-08 $1.92 $1.95 $1.88 $1.89 $1.89 638,891
2020-01-07 $1.95 $1.95 $1.90 $1.91 $1.91 1,022,621
2020-01-06 $1.91 $1.96 $1.91 $1.95 $1.95 643,021
2020-01-03 $1.90 $1.95 $1.90 $1.94 $1.94 534,603
2020-01-02 $1.96 $1.96 $1.88 $1.94 $1.94 3,245,599
2019-12-31 $1.94 $1.97 $1.92 $1.96 $1.96 807,218
2019-12-30 $1.96 $2.00 $1.93 $1.96 $1.96 892,716
2019-12-27 $1.95 $2.00 $1.92 $1.96 $1.96 1,095,592
2019-12-26 $1.95 $1.99 $1.91 $1.94 $1.94 766,162
2019-12-24 $1.94 $1.99 $1.91 $1.96 $1.96 542,678
2019-12-23 $1.90 $1.95 $1.84 $1.95 $1.95 1,063,113
2019-12-20 $1.82 $1.93 $1.79 $1.89 $1.89 2,942,776
2019-12-19 $1.90 $1.90 $1.80 $1.86 $1.86 3,359,091
2019-12-18 $1.75 $1.95 $1.70 $1.90 $1.90 3,131,247
2019-12-17 $1.88 $1.90 $1.70 $1.72 $1.72 2,471,821
2019-12-16 $2.08 $2.09 $1.81 $1.89 $1.89 3,756,211
2019-12-13 $1.77 $2.19 $1.75 $2.06 $2.06 10,167,310
2019-12-12 $1.70 $1.76 $1.67 $1.72 $1.72 2,004,380
2019-12-11 $1.71 $1.73 $1.68 $1.70 $1.70 1,060,689
2019-12-10 $1.77 $1.79 $1.68 $1.70 $1.70 2,270,194
2019-12-09 $1.77 $1.84 $1.68 $1.74 $1.74 2,414,766
2019-12-06 $1.69 $1.78 $1.64 $1.75 $1.75 3,005,140
2019-12-05 $1.66 $1.70 $1.62 $1.66 $1.66 2,747,385
2019-12-04 $1.66 $1.68 $1.61 $1.65 $1.65 4,491,789
2019-12-03 $1.60 $1.70 $1.51 $1.66 $1.66 3,582,532
2019-12-02 $1.77 $1.80 $1.59 $1.62 $1.62 3,292,906
2019-11-29 $1.74 $1.85 $1.69 $1.76 $1.76 3,443,744
2019-11-27 $1.59 $1.80 $1.50 $1.74 $1.74 6,760,241
2019-11-26 $1.35 $1.72 $1.32 $1.66 $1.66 17,750,849
2019-11-25 $1.35 $1.50 $1.29 $1.33 $1.33 23,155,888
2019-11-22 $5.26 $5.65 $5.15 $5.55 $5.55 998,661
2019-11-21 $5.27 $5.33 $5.14 $5.23 $5.23 1,094,181
2019-11-20 $5.45 $5.53 $5.21 $5.25 $5.25 667,677
2019-11-19 $5.46 $5.72 $5.31 $5.48 $5.48 648,791
2019-11-18 $5.40 $5.56 $5.25 $5.46 $5.46 393,420
2019-11-15 $5.42 $5.49 $5.18 $5.42 $5.42 423,289
2019-11-14 $5.40 $5.43 $5.20 $5.38 $5.38 412,981
2019-11-13 $5.31 $5.43 $5.18 $5.40 $5.40 419,547
2019-11-12 $5.62 $5.72 $5.13 $5.34 $5.34 499,128
2019-11-11 $5.83 $5.88 $5.54 $5.62 $5.62 472,414
2019-11-08 $5.59 $6.07 $5.56 $5.93 $5.93 997,105
2019-11-07 $5.72 $5.87 $5.48 $5.59 $5.59 1,043,020
2019-11-06 $5.19 $6.00 $5.06 $5.66 $5.66 1,337,143
2019-11-05 $5.39 $5.43 $5.03 $5.19 $5.19 1,022,322
2019-11-04 $5.05 $5.45 $5.00 $5.38 $5.38 565,780
2019-11-01 $4.51 $5.03 $4.44 $4.96 $4.96 586,548
2019-10-31 $4.51 $4.61 $4.41 $4.49 $4.49 295,315
2019-10-30 $4.64 $4.66 $4.50 $4.53 $4.53 415,588
2019-10-29 $4.58 $4.68 $4.41 $4.64 $4.64 320,012
2019-10-28 $4.66 $4.72 $4.54 $4.54 $4.54 543,939
2019-10-25 $4.59 $4.70 $4.52 $4.64 $4.64 614,307
2019-10-24 $4.98 $4.98 $4.50 $4.62 $4.62 569,061
2019-10-23 $5.02 $5.09 $4.85 $4.95 $4.95 380,288
2019-10-22 $4.95 $5.14 $4.95 $5.04 $5.04 655,746
2019-10-21 $4.75 $5.04 $4.68 $4.93 $4.93 1,465,672
2019-10-18 $4.55 $4.83 $4.55 $4.75 $4.75 1,131,949
2019-10-17 $4.69 $4.79 $4.57 $4.59 $4.59 1,381,410
2019-10-16 $4.68 $4.76 $4.57 $4.68 $4.68 656,390
2019-10-15 $4.44 $4.82 $4.42 $4.68 $4.68 843,829
2019-10-14 $4.50 $4.68 $4.38 $4.41 $4.41 712,984
2019-10-11 $4.40 $4.65 $4.34 $4.52 $4.52 1,109,821
2019-10-10 $4.55 $4.67 $4.23 $4.31 $4.31 1,100,287
2019-10-09 $4.85 $4.97 $4.49 $4.56 $4.56 1,103,940
2019-10-08 $4.99 $5.06 $4.76 $4.80 $4.80 1,001,510
2019-10-07 $5.02 $5.17 $4.93 $5.03 $5.03 282,542
2019-10-04 $4.94 $5.23 $4.93 $5.04 $5.04 453,550
2019-10-03 $5.11 $5.12 $4.83 $4.96 $4.96 472,627
2019-10-02 $4.96 $5.18 $4.88 $5.11 $5.11 427,002
2019-10-01 $5.11 $5.34 $4.95 $4.99 $4.99 959,252
2019-09-30 $5.20 $5.24 $5.10 $5.12 $5.12 472,842
2019-09-27 $5.39 $5.44 $5.12 $5.19 $5.19 454,999
2019-09-26 $5.60 $5.66 $5.27 $5.37 $5.37 375,485
2019-09-25 $5.50 $5.64 $5.43 $5.58 $5.58 419,346
2019-09-24 $5.76 $5.81 $5.40 $5.49 $5.49 878,219
2019-09-23 $5.59 $5.66 $5.53 $5.59 $5.59 244,836
2019-09-20 $5.55 $5.65 $5.42 $5.63 $5.63 1,264,878
2019-09-19 $5.63 $5.68 $5.45 $5.57 $5.57 454,765
2019-09-18 $5.83 $5.88 $5.48 $5.61 $5.61 815,600
2019-09-17 $5.85 $5.99 $5.80 $5.86 $5.86 278,292
2019-09-16 $5.74 $5.88 $5.74 $5.87 $5.87 511,947
2019-09-13 $6.08 $6.19 $5.74 $5.75 $5.75 736,943
2019-09-12 $6.27 $6.40 $5.95 $6.01 $6.01 545,292
2019-09-11 $6.37 $6.56 $6.26 $6.28 $6.28 659,048
2019-09-10 $6.02 $6.39 $5.94 $6.34 $6.34 498,641
2019-09-09 $5.93 $6.06 $5.81 $6.05 $6.05 271,814
2019-09-06 $6.00 $6.10 $5.88 $5.94 $5.94 305,370
2019-09-05 $5.90 $6.13 $5.82 $6.03 $6.03 565,179
2019-09-04 $6.03 $6.05 $5.75 $5.83 $5.83 289,418
2019-09-03 $5.86 $6.14 $5.82 $5.97 $5.97 694,848
2019-08-30 $5.88 $5.94 $5.77 $5.92 $5.92 238,324
2019-08-29 $5.88 $5.97 $5.80 $5.86 $5.86 330,096
2019-08-28 $5.48 $5.88 $5.43 $5.82 $5.82 324,036
2019-08-27 $5.64 $5.73 $5.47 $5.50 $5.50 340,001
2019-08-26 $5.59 $5.68 $5.49 $5.60 $5.60 361,836
2019-08-23 $5.78 $5.96 $5.50 $5.53 $5.53 325,338
2019-08-22 $5.95 $5.98 $5.80 $5.81 $5.81 246,352
2019-08-21 $5.98 $5.98 $5.80 $5.93 $5.93 195,862
2019-08-20 $5.73 $5.99 $5.73 $5.91 $5.91 304,918
2019-08-19 $5.94 $5.97 $5.65 $5.73 $5.73 288,652
2019-08-16 $5.90 $6.00 $5.79 $5.82 $5.82 711,824
2019-08-15 $5.93 $6.12 $5.82 $5.87 $5.87 383,248
2019-08-14 $5.78 $5.99 $5.78 $5.93 $5.93 799,221
2019-08-13 $5.84 $6.04 $5.83 $5.95 $5.95 271,456
2019-08-12 $5.80 $5.89 $5.60 $5.84 $5.84 253,759
2019-08-09 $5.88 $6.00 $5.76 $5.83 $5.83 406,262
2019-08-08 $5.59 $5.97 $5.15 $5.92 $5.92 1,354,970
2019-08-07 $5.51 $5.73 $5.42 $5.56 $5.56 959,699
2019-08-06 $5.68 $5.83 $5.40 $5.59 $5.59 1,076,952
2019-08-05 $5.90 $5.90 $5.63 $5.64 $5.64 754,514
2019-08-02 $6.14 $6.14 $5.88 $6.06 $6.06 478,532
2019-08-01 $6.20 $6.36 $6.04 $6.14 $6.14 772,013
2019-07-31 $6.31 $6.43 $6.14 $6.18 $6.18 592,698
2019-07-30 $6.07 $6.35 $6.02 $6.34 $6.34 490,554
2019-07-29 $6.38 $6.43 $6.02 $6.15 $6.15 704,475
2019-07-26 $6.23 $6.42 $6.22 $6.38 $6.38 484,144
2019-07-25 $6.53 $6.53 $6.19 $6.23 $6.23 932,965
2019-07-24 $6.33 $6.54 $6.18 $6.53 $6.53 581,629
2019-07-23 $6.50 $6.50 $6.23 $6.40 $6.40 627,538
2019-07-22 $6.21 $6.52 $6.13 $6.50 $6.50 595,372
2019-07-19 $6.42 $6.48 $6.18 $6.22 $6.22 473,618
2019-07-18 $6.39 $6.45 $6.16 $6.43 $6.43 552,419
2019-07-17 $6.54 $6.69 $6.32 $6.39 $6.39 702,717
2019-07-16 $6.49 $6.65 $6.39 $6.54 $6.54 355,686
2019-07-15 $6.49 $6.65 $6.36 $6.47 $6.47 434,384
2019-07-12 $6.77 $6.81 $6.40 $6.48 $6.48 941,037
2019-07-11 $6.94 $6.97 $6.67 $6.81 $6.81 898,120
2019-07-10 $6.78 $6.92 $6.55 $6.92 $6.92 807,567
2019-07-09 $6.53 $6.85 $6.36 $6.75 $6.75 922,598
2019-07-08 $6.96 $6.96 $6.49 $6.51 $6.51 1,057,046
2019-07-05 $7.03 $7.13 $6.91 $7.04 $7.04 572,108
2019-07-03 $7.07 $7.13 $6.95 $7.09 $7.09 273,947
2019-07-02 $7.16 $7.21 $6.96 $7.03 $7.03 542,186
2019-07-01 $7.30 $7.36 $7.05 $7.21 $7.21 833,707
2019-06-28 $6.97 $7.24 $6.87 $7.16 $7.16 2,253,275
2019-06-27 $6.67 $7.01 $6.66 $7.00 $7.00 761,548
2019-06-26 $6.96 $7.03 $6.61 $6.68 $6.68 719,509
2019-06-25 $7.05 $7.13 $6.82 $6.86 $6.86 1,160,672
2019-06-24 $7.07 $7.16 $6.72 $6.77 $6.77 848,776
2019-06-21 $6.75 $7.19 $6.70 $7.07 $7.07 3,227,635
2019-06-20 $7.09 $7.26 $6.70 $6.77 $6.77 2,023,723
2019-06-19 $7.16 $7.49 $6.88 $7.02 $7.02 1,758,207
2019-06-18 $6.65 $7.35 $6.35 $7.10 $7.10 2,043,334
2019-06-17 $6.24 $6.84 $6.21 $6.56 $6.56 1,403,623
2019-06-14 $6.69 $6.80 $6.24 $6.28 $6.28 1,425,267
2019-06-13 $6.16 $6.87 $6.02 $6.75 $6.75 3,282,264
2019-06-12 $6.52 $6.62 $5.97 $6.17 $6.17 6,029,653
2019-06-11 $5.80 $6.45 $4.82 $6.05 $6.05 17,723,617
2019-06-10 $11.90 $12.10 $11.08 $11.09 $11.09 1,003,122
2019-06-07 $11.01 $11.52 $10.08 $11.51 $11.51 2,479,257
2019-06-06 $12.24 $12.28 $11.26 $11.40 $11.40 876,140
2019-06-05 $12.41 $12.49 $12.03 $12.25 $12.25 750,324
2019-06-04 $12.13 $12.35 $11.95 $12.34 $12.34 472,257
2019-06-03 $12.18 $12.32 $11.88 $11.97 $11.97 545,529
2019-05-31 $11.68 $12.30 $11.63 $12.08 $12.08 999,597
2019-05-30 $12.07 $12.31 $11.80 $11.90 $11.90 688,727
2019-05-29 $12.13 $12.54 $11.94 $12.00 $12.00 1,408,703
2019-05-28 $12.93 $13.10 $11.64 $12.29 $12.29 2,444,464
2019-05-24 $13.00 $13.06 $12.63 $12.90 $12.90 1,339,530
2019-05-23 $12.11 $12.94 $12.10 $12.90 $12.90 1,403,327
2019-05-22 $12.61 $12.80 $12.00 $12.30 $12.30 1,554,938
2019-05-21 $12.44 $12.75 $12.34 $12.61 $12.61 1,896,617
2019-05-20 $12.50 $12.60 $12.20 $12.38 $12.38 965,549
2019-05-17 $12.93 $13.02 $12.45 $12.62 $12.62 951,558
2019-05-16 $13.09 $13.30 $12.88 $12.98 $12.98 615,454
2019-05-15 $12.77 $13.32 $12.77 $12.97 $12.97 1,303,415
2019-05-14 $12.72 $13.05 $12.28 $12.94 $12.94 794,860
2019-05-13 $12.50 $12.66 $12.29 $12.36 $12.36 719,433
2019-05-10 $12.80 $13.07 $12.56 $13.00 $13.00 410,130
2019-05-09 $12.55 $12.97 $11.75 $12.88 $12.88 910,195
2019-05-08 $12.73 $13.21 $12.66 $12.75 $12.75 521,907
2019-05-07 $12.96 $13.01 $12.52 $12.81 $12.81 369,240
2019-05-06 $12.72 $13.26 $12.54 $13.08 $13.08 244,591
2019-05-03 $12.54 $13.14 $12.48 $13.12 $13.12 456,461
2019-05-02 $12.28 $12.50 $12.02 $12.45 $12.45 416,261
2019-05-01 $12.87 $13.03 $12.24 $12.28 $12.28 434,595
2019-04-30 $13.34 $13.55 $12.68 $12.81 $12.81 892,318
2019-04-29 $13.06 $13.42 $13.01 $13.33 $13.33 458,201
2019-04-26 $12.93 $13.03 $12.75 $13.02 $13.02 411,986
2019-04-25 $12.70 $13.03 $12.56 $12.94 $12.94 326,872
2019-04-24 $12.51 $12.85 $12.21 $12.72 $12.72 331,019
2019-04-23 $12.00 $12.72 $11.90 $12.47 $12.47 650,780
2019-04-22 $12.08 $12.36 $11.93 $12.05 $12.05 452,358
2019-04-18 $12.06 $12.27 $11.63 $12.07 $12.07 498,081
2019-04-17 $12.61 $12.66 $11.76 $12.11 $12.11 840,202
2019-04-16 $12.28 $12.80 $12.15 $12.54 $12.54 538,533
2019-04-15 $12.50 $12.66 $12.03 $12.20 $12.20 329,429
2019-04-12 $13.28 $13.40 $12.33 $12.50 $12.50 697,613
2019-04-11 $13.15 $13.28 $12.93 $13.09 $13.09 537,459
2019-04-10 $12.98 $13.26 $12.97 $13.14 $13.14 440,466
2019-04-09 $13.43 $13.50 $12.78 $12.96 $12.96 938,393
2019-04-08 $13.61 $13.75 $13.41 $13.50 $13.50 463,062
2019-04-05 $13.56 $13.89 $13.35 $13.66 $13.66 531,464
2019-04-04 $13.46 $13.59 $13.00 $13.44 $13.44 623,139
2019-04-03 $13.45 $13.55 $13.18 $13.53 $13.53 511,205
2019-04-02 $13.56 $13.81 $13.19 $13.31 $13.31 988,729
2019-04-01 $13.41 $13.68 $13.26 $13.59 $13.59 1,123,135
2019-03-29 $13.17 $13.29 $12.98 $13.28 $13.28 851,771
2019-03-28 $12.90 $13.39 $12.85 $13.10 $13.10 862,502
2019-03-27 $12.38 $13.05 $12.25 $12.93 $12.93 1,178,143
2019-03-26 $12.12 $12.55 $11.86 $12.50 $12.50 614,129
2019-03-25 $11.93 $12.37 $11.52 $12.02 $12.02 656,485
2019-03-22 $12.83 $12.83 $11.92 $11.93 $11.93 1,234,855
2019-03-21 $12.85 $13.22 $12.85 $12.92 $12.92 674,446
2019-03-20 $13.31 $13.45 $12.87 $12.95 $12.95 509,529
2019-03-19 $13.35 $13.44 $12.97 $13.30 $13.30 367,148
2019-03-18 $12.90 $13.53 $12.77 $13.35 $13.35 504,744
2019-03-15 $13.01 $13.08 $12.83 $12.85 $12.85 938,842
2019-03-14 $13.27 $13.31 $12.76 $13.00 $13.00 548,278
2019-03-13 $13.38 $13.51 $13.04 $13.29 $13.29 736,310
2019-03-12 $12.77 $13.54 $12.27 $13.37 $13.37 937,641
2019-03-11 $11.99 $13.00 $11.99 $12.75 $12.75 637,620
2019-03-08 $13.00 $13.22 $12.06 $12.36 $12.36 723,077
2019-03-07 $12.60 $13.39 $12.50 $13.22 $13.22 1,108,443
2019-03-06 $12.80 $13.25 $12.55 $12.59 $12.59 2,562,716
2019-03-05 $13.38 $14.00 $13.10 $13.28 $13.28 882,278
2019-03-04 $12.79 $13.52 $12.65 $13.42 $13.42 1,702,781
2019-03-01 $12.60 $13.20 $11.93 $12.69 $12.69 1,076,093
2019-02-28 $11.52 $11.83 $11.33 $11.81 $11.81 761,863
2019-02-27 $11.01 $11.50 $10.90 $11.48 $11.48 888,965
2019-02-26 $11.19 $11.55 $10.97 $11.04 $11.04 444,910
2019-02-25 $11.40 $11.85 $11.17 $11.23 $11.23 645,923
2019-02-22 $10.32 $11.45 $10.22 $11.34 $11.34 1,171,924
2019-02-21 $9.92 $10.23 $9.81 $10.18 $10.18 603,487
2019-02-20 $10.33 $10.48 $9.62 $9.97 $9.97 839,585
2019-02-19 $10.22 $10.70 $9.85 $10.29 $10.29 948,779
2019-02-15 $10.34 $10.85 $9.33 $9.95 $9.95 2,625,616
2019-02-14 $9.49 $9.79 $9.49 $9.77 $9.77 381,216
2019-02-13 $9.47 $9.74 $9.32 $9.52 $9.52 566,319
2019-02-12 $9.20 $9.55 $9.12 $9.48 $9.48 1,201,040
2019-02-11 $9.32 $9.44 $8.88 $9.00 $9.00 295,617
2019-02-08 $9.02 $9.60 $8.91 $9.27 $9.27 601,419
2019-02-07 $9.02 $9.45 $8.90 $9.06 $9.06 649,435
2019-02-06 $9.14 $9.20 $8.43 $9.13 $9.13 612,932
2019-02-05 $8.91 $9.32 $8.90 $9.18 $9.18 594,739
2019-02-04 $8.56 $8.98 $8.31 $8.92 $8.92 679,369
2019-02-01 $8.80 $9.15 $8.49 $8.56 $8.56 989,044
2019-01-31 $8.65 $8.81 $8.57 $8.70 $8.70 353,400
2019-01-30 $8.47 $8.89 $8.34 $8.69 $8.69 297,333
2019-01-29 $8.53 $9.02 $8.39 $8.43 $8.43 488,747
2019-01-28 $8.64 $8.86 $8.29 $8.50 $8.50 501,079
2019-01-25 $8.36 $8.88 $8.27 $8.78 $8.78 790,460
2019-01-24 $8.44 $8.69 $8.22 $8.31 $8.31 1,581,142
2019-01-23 $8.95 $8.95 $8.29 $8.44 $8.44 391,427
2019-01-22 $8.91 $9.07 $8.70 $8.91 $8.91 433,511
2019-01-18 $9.16 $9.20 $8.84 $8.93 $8.93 345,113
2019-01-17 $9.17 $9.29 $9.11 $9.15 $9.15 700,125
2019-01-16 $9.49 $9.62 $9.19 $9.20 $9.20 345,740
2019-01-15 $9.49 $9.62 $9.32 $9.50 $9.50 152,194
2019-01-14 $9.46 $9.77 $9.38 $9.47 $9.47 521,485
2019-01-11 $9.65 $9.75 $9.40 $9.55 $9.55 317,318
2019-01-10 $9.76 $9.78 $9.51 $9.75 $9.75 239,160
2019-01-09 $9.70 $9.90 $9.52 $9.78 $9.78 202,184
2019-01-08 $9.71 $9.93 $9.29 $9.68 $9.68 440,219
2019-01-07 $8.95 $10.12 $8.89 $9.57 $9.57 835,990
2019-01-04 $8.33 $8.88 $8.11 $8.73 $8.73 328,432
2019-01-03 $8.25 $8.64 $8.03 $8.16 $8.16 395,393
2019-01-02 $7.72 $8.28 $7.57 $8.26 $8.26 370,487
2018-12-31 $7.70 $7.98 $7.51 $7.87 $7.87 365,568
2018-12-28 $7.72 $7.91 $7.54 $7.82 $7.82 376,830
2018-12-27 $6.96 $7.70 $6.91 $7.69 $7.69 677,077
2018-12-26 $6.65 $7.15 $6.60 $7.13 $7.13 494,379
2018-12-24 $6.55 $6.77 $6.31 $6.63 $6.63 288,075
2018-12-21 $6.67 $6.90 $6.53 $6.54 $6.54 1,997,044
2018-12-20 $7.32 $7.35 $6.43 $6.70 $6.70 964,039
2018-12-19 $7.54 $7.79 $7.31 $7.34 $7.34 971,329
2018-12-18 $8.10 $8.18 $7.23 $7.52 $7.52 1,192,122
2018-12-17 $8.58 $8.61 $8.00 $8.08 $8.08 966,851
2018-12-14 $8.58 $8.90 $8.44 $8.66 $8.66 340,133
2018-12-13 $8.77 $8.77 $8.38 $8.65 $8.65 925,566
2018-12-12 $8.82 $9.03 $8.76 $8.76 $8.76 381,828
2018-12-11 $8.91 $8.94 $8.62 $8.73 $8.73 392,075
2018-12-10 $8.63 $8.76 $8.33 $8.75 $8.75 412,160
2018-12-07 $8.62 $8.79 $8.46 $8.60 $8.60 350,402
2018-12-06 $8.64 $8.73 $8.38 $8.65 $8.65 598,746
2018-12-04 $9.22 $9.39 $8.71 $8.75 $8.75 348,866
2018-12-03 $9.10 $9.28 $8.88 $9.23 $9.23 782,084
2018-11-30 $8.94 $9.11 $8.83 $8.93 $8.93 298,034
2018-11-29 $9.03 $9.23 $8.90 $9.01 $9.01 460,716
2018-11-28 $8.74 $9.15 $8.65 $9.13 $9.13 311,074
2018-11-27 $8.91 $9.16 $8.67 $8.71 $8.71 381,269
2018-11-26 $9.44 $9.44 $8.81 $9.00 $9.00 397,355
2018-11-23 $8.79 $9.68 $8.76 $9.33 $9.33 305,122
2018-11-21 $8.79 $8.94 $8.55 $8.88 $8.88 384,559
2018-11-20 $8.80 $8.88 $8.41 $8.60 $8.60 726,465
2018-11-19 $9.58 $9.71 $8.87 $8.93 $8.93 628,161
2018-11-16 $9.42 $9.82 $9.29 $9.66 $9.66 557,585
2018-11-15 $9.09 $9.77 $8.89 $9.47 $9.47 581,314
2018-11-14 $9.09 $9.31 $8.20 $9.13 $9.13 1,030,524
2018-11-13 $10.76 $10.88 $7.37 $9.01 $9.01 3,981,426
2018-11-12 $11.57 $11.57 $10.40 $10.50 $10.50 1,068,497
2018-11-09 $11.61 $11.66 $11.25 $11.56 $11.56 579,190
2018-11-08 $11.60 $11.85 $11.49 $11.74 $11.74 620,643
2018-11-07 $10.90 $11.91 $10.90 $11.67 $11.67 860,859
2018-11-06 $11.26 $11.28 $10.84 $10.91 $10.91 351,300
2018-11-05 $11.40 $11.61 $11.19 $11.34 $11.34 437,951
2018-11-02 $11.22 $11.70 $11.15 $11.32 $11.32 476,109
2018-11-01 $10.62 $11.25 $10.56 $11.21 $11.21 416,809
2018-10-31 $10.06 $10.65 $9.96 $10.55 $10.55 682,487
2018-10-30 $9.35 $9.97 $9.11 $9.95 $9.95 500,950
2018-10-29 $10.33 $10.42 $9.16 $9.35 $9.35 442,381
2018-10-26 $9.99 $10.41 $9.81 $10.17 $10.17 376,734
2018-10-25 $9.97 $10.18 $9.90 $10.13 $10.13 309,513
2018-10-24 $10.24 $10.36 $9.91 $9.96 $9.96 442,672
2018-10-23 $10.03 $10.39 $9.86 $10.24 $10.24 308,556
2018-10-22 $10.51 $10.65 $10.08 $10.25 $10.25 369,497
2018-10-19 $10.81 $11.02 $10.40 $10.42 $10.42 264,087
2018-10-18 $10.97 $10.97 $10.63 $10.81 $10.81 280,490
2018-10-17 $11.07 $11.07 $10.66 $10.99 $10.99 486,452
2018-10-16 $10.48 $11.08 $10.41 $11.07 $11.07 428,187
2018-10-15 $10.26 $10.34 $9.79 $10.12 $10.12 412,447
2018-10-12 $10.19 $10.43 $10.05 $10.18 $10.18 390,158
2018-10-11 $10.09 $10.34 $9.85 $9.99 $9.99 465,485
2018-10-10 $10.57 $10.69 $10.15 $10.15 $10.15 338,505
2018-10-09 $10.44 $11.03 $10.44 $10.58 $10.58 512,225
2018-10-08 $10.58 $10.67 $10.30 $10.50 $10.50 272,952
2018-10-05 $10.79 $10.94 $10.43 $10.60 $10.60 277,720
2018-10-04 $11.25 $11.35 $10.66 $10.75 $10.75 498,320
2018-10-03 $11.00 $11.62 $10.33 $11.31 $11.31 932,645
2018-10-02 $10.92 $10.94 $10.32 $10.49 $10.49 466,918
2018-10-01 $11.12 $11.40 $10.91 $10.94 $10.94 571,636
2018-09-28 $11.13 $11.26 $11.01 $11.08 $11.08 1,088,594
2018-09-27 $11.26 $11.36 $10.96 $11.13 $11.13 320,353
2018-09-26 $11.45 $11.63 $11.21 $11.26 $11.26 348,714
2018-09-25 $11.11 $11.44 $11.00 $11.41 $11.41 453,409
2018-09-24 $11.39 $11.40 $10.93 $11.08 $11.08 773,360
2018-09-21 $12.07 $12.11 $11.37 $11.39 $11.39 1,297,666
2018-09-20 $12.14 $12.33 $11.90 $12.07 $12.07 370,908
2018-09-19 $12.80 $12.97 $11.95 $12.09 $12.09 631,617
2018-09-18 $12.35 $12.93 $12.24 $12.80 $12.80 410,829
2018-09-17 $12.35 $12.48 $11.85 $12.23 $12.23 501,595
2018-09-14 $12.70 $12.78 $12.23 $12.31 $12.31 338,192
2018-09-13 $13.10 $13.19 $12.61 $12.69 $12.69 407,388
2018-09-12 $12.98 $13.11 $12.55 $13.06 $13.06 465,741
2018-09-11 $12.96 $13.11 $12.78 $13.03 $13.03 273,110
2018-09-10 $12.87 $13.17 $12.70 $13.00 $13.00 295,677
2018-09-07 $12.87 $13.05 $12.67 $12.80 $12.80 352,870
2018-09-06 $13.10 $13.34 $12.65 $12.95 $12.95 448,837
2018-09-05 $13.00 $13.12 $12.68 $13.10 $13.10 325,530
2018-09-04 $13.63 $13.63 $12.95 $13.03 $13.03 540,846
2018-08-31 $13.32 $13.74 $13.30 $13.63 $13.63 450,534
2018-08-30 $12.88 $13.55 $12.88 $13.33 $13.33 428,852
2018-08-29 $12.57 $13.25 $12.55 $12.88 $12.88 549,720
2018-08-28 $12.42 $12.57 $12.28 $12.50 $12.50 280,665
2018-08-27 $12.59 $12.87 $12.33 $12.45 $12.45 405,044
2018-08-24 $12.30 $12.67 $12.27 $12.60 $12.60 324,307
2018-08-23 $12.39 $12.54 $12.20 $12.26 $12.26 298,929
2018-08-22 $12.13 $12.59 $12.06 $12.42 $12.42 452,831
2018-08-21 $11.96 $12.16 $11.83 $12.11 $12.11 390,866
2018-08-20 $12.17 $12.35 $11.95 $11.97 $11.97 332,947
2018-08-17 $12.18 $12.35 $12.01 $12.25 $12.25 304,516
2018-08-16 $12.03 $12.33 $11.91 $12.19 $12.19 447,499
2018-08-15 $12.34 $12.45 $11.77 $11.95 $11.95 323,817
2018-08-14 $12.16 $12.64 $12.01 $12.44 $12.44 440,706
2018-08-13 $12.03 $12.39 $11.85 $12.16 $12.16 355,577
2018-08-10 $11.97 $13.40 $11.72 $12.09 $12.09 1,268,405
2018-08-09 $11.71 $11.89 $11.58 $11.64 $11.64 697,519
2018-08-08 $11.42 $11.81 $11.34 $11.65 $11.65 416,852
2018-08-07 $11.51 $11.63 $11.17 $11.40 $11.40 480,774
2018-08-06 $11.11 $11.52 $11.05 $11.51 $11.51 402,225
2018-08-03 $11.28 $11.35 $10.87 $11.10 $11.10 418,215
2018-08-02 $11.35 $11.52 $11.06 $11.31 $11.31 436,112
2018-08-01 $11.22 $11.45 $11.14 $11.41 $11.41 510,363
2018-07-31 $10.93 $11.29 $10.76 $11.19 $11.19 435,604
2018-07-30 $11.19 $11.25 $10.75 $10.88 $10.88 500,716
2018-07-27 $11.25 $11.32 $10.51 $10.90 $10.90 1,067,363
2018-07-26 $11.88 $11.91 $11.00 $11.26 $11.26 853,285
2018-07-25 $11.72 $12.26 $11.57 $11.93 $11.93 763,883
2018-07-24 $12.46 $12.48 $11.55 $11.67 $11.67 733,675
2018-07-23 $12.43 $12.79 $12.24 $12.46 $12.46 467,718
2018-07-20 $12.80 $12.80 $12.39 $12.41 $12.41 550,566
2018-07-19 $12.85 $12.91 $12.69 $12.80 $12.80 466,351
2018-07-18 $13.39 $13.39 $12.75 $12.90 $12.90 459,282
2018-07-17 $12.88 $13.50 $12.64 $13.45 $13.45 659,727
2018-07-16 $13.20 $13.20 $12.85 $12.97 $12.97 518,524
2018-07-13 $13.78 $13.83 $12.81 $13.20 $13.20 1,618,238
2018-07-12 $14.36 $14.52 $13.56 $13.88 $13.88 1,218,801
2018-07-11 $14.31 $14.44 $14.00 $14.31 $14.31 447,323
2018-07-10 $14.55 $14.63 $14.18 $14.34 $14.34 455,669
2018-07-09 $14.28 $14.94 $14.28 $14.52 $14.52 954,673
2018-07-06 $13.90 $14.29 $13.80 $14.23 $14.23 600,914
2018-07-05 $13.85 $13.96 $13.73 $13.83 $13.83 490,044
2018-07-03 $13.89 $14.01 $13.69 $13.79 $13.79 322,741
2018-07-02 $13.24 $13.84 $13.19 $13.83 $13.83 563,827
2018-06-29 $13.36 $13.74 $13.19 $13.42 $13.42 924,714
2018-06-28 $13.67 $13.73 $13.16 $13.38 $13.38 970,622
2018-06-27 $13.85 $14.29 $13.06 $13.10 $13.10 1,112,627
2018-06-26 $13.64 $14.21 $13.40 $13.85 $13.85 1,154,066
2018-06-25 $13.65 $13.91 $13.20 $13.65 $13.65 1,195,890
2018-06-22 $13.83 $14.09 $13.33 $13.74 $13.74 8,053,792
2018-06-21 $14.39 $14.41 $13.63 $13.85 $13.85 1,354,350
2018-06-20 $14.26 $15.00 $14.14 $14.38 $14.38 1,247,335
2018-06-19 $13.96 $14.49 $13.73 $14.10 $14.10 1,184,659
2018-06-18 $13.62 $14.06 $13.51 $13.97 $13.97 477,149
2018-06-15 $13.13 $13.83 $13.06 $13.81 $13.81 989,864
2018-06-14 $13.16 $13.43 $12.86 $13.10 $13.10 786,660
2018-06-13 $13.03 $13.61 $13.02 $13.14 $13.14 820,052
2018-06-12 $12.36 $13.50 $12.36 $12.99 $12.99 1,396,382
2018-06-11 $13.00 $13.00 $12.10 $12.38 $12.38 619,607
2018-06-08 $12.35 $12.99 $12.27 $12.89 $12.89 640,854
2018-06-07 $12.97 $13.08 $12.35 $12.38 $12.38 393,194
2018-06-06 $12.77 $13.18 $12.64 $12.99 $12.99 562,505
2018-06-05 $12.69 $13.03 $12.38 $12.52 $12.52 545,584
2018-06-04 $12.72 $12.92 $11.93 $12.72 $12.72 707,676
2018-06-01 $12.90 $13.10 $12.40 $12.68 $12.68 683,198
2018-05-31 $12.15 $13.97 $12.15 $12.97 $12.97 3,470,111
2018-05-30 $11.52 $11.71 $11.37 $11.48 $11.48 415,699
2018-05-29 $11.36 $11.67 $11.34 $11.52 $11.52 465,968
2018-05-25 $12.24 $12.26 $11.20 $11.36 $11.36 787,050
2018-05-24 $12.60 $12.65 $12.08 $12.25 $12.25 636,375
2018-05-23 $12.42 $12.72 $12.39 $12.68 $12.68 292,050
2018-05-22 $12.43 $12.70 $12.27 $12.40 $12.40 391,299
2018-05-21 $12.90 $13.04 $12.45 $12.49 $12.49 518,291
2018-05-18 $12.55 $12.93 $12.51 $12.88 $12.88 423,634
2018-05-17 $12.12 $12.84 $12.12 $12.55 $12.55 668,396
2018-05-16 $11.72 $12.57 $11.72 $12.10 $12.10 1,647,121
2018-05-15 $11.85 $12.41 $11.66 $11.76 $11.76 655,862
2018-05-14 $10.68 $11.85 $10.67 $11.67 $11.67 907,567
2018-05-11 $10.96 $11.14 $10.52 $10.66 $10.66 883,411
2018-05-10 $11.69 $11.82 $10.98 $10.99 $10.99 681,748
2018-05-09 $11.90 $12.64 $10.30 $11.66 $11.66 969,649
2018-05-08 $12.41 $12.47 $11.91 $12.30 $12.30 619,845
2018-05-07 $12.29 $12.50 $12.10 $12.43 $12.43 254,974
2018-05-04 $12.11 $12.56 $12.09 $12.30 $12.30 531,182
2018-05-03 $12.17 $12.19 $11.81 $12.14 $12.14 335,257
2018-05-02 $11.79 $12.40 $11.71 $12.18 $12.18 408,431
2018-05-01 $11.61 $11.90 $11.42 $11.86 $11.86 378,222
2018-04-30 $11.97 $12.13 $11.61 $11.63 $11.63 420,080
2018-04-27 $11.79 $12.25 $11.78 $11.97 $11.97 337,785
2018-04-26 $11.97 $12.18 $11.76 $11.83 $11.83 440,024
2018-04-25 $12.11 $12.28 $11.69 $11.99 $11.99 476,014
2018-04-24 $12.46 $12.70 $11.86 $12.07 $12.07 577,708
2018-04-23 $13.44 $13.50 $12.28 $12.30 $12.30 867,985
2018-04-20 $13.22 $13.57 $13.03 $13.44 $13.44 624,323
2018-04-19 $13.00 $13.33 $12.77 $13.32 $13.32 773,845
2018-04-18 $12.73 $13.43 $12.61 $12.99 $12.99 904,456
2018-04-17 $13.13 $13.25 $12.57 $12.75 $12.75 848,011
2018-04-16 $13.84 $13.95 $12.93 $13.12 $13.12 959,306
2018-04-13 $13.26 $13.64 $12.93 $13.50 $13.50 1,315,830
2018-04-12 $13.90 $14.08 $12.86 $13.09 $13.09 2,379,689
2018-04-11 $12.91 $15.00 $12.83 $13.44 $13.44 11,025,679
2018-04-10 $11.61 $12.29 $11.40 $12.07 $12.07 1,288,292
2018-04-09 $11.24 $11.73 $11.10 $11.48 $11.48 862,820
2018-04-06 $11.18 $11.34 $10.85 $11.10 $11.10 582,827
2018-04-05 $11.84 $11.86 $11.15 $11.26 $11.26 1,003,541
2018-04-04 $10.75 $11.72 $10.50 $11.66 $11.66 1,274,135
2018-04-03 $11.22 $11.49 $10.96 $11.12 $11.12 857,824
2018-04-02 $12.86 $12.98 $10.86 $11.14 $11.14 1,961,046
2018-03-29 $12.10 $13.21 $11.89 $12.99 $12.99 1,727,859
2018-03-28 $12.12 $12.49 $11.84 $12.04 $12.04 1,511,457
2018-03-27 $12.49 $12.49 $11.87 $12.00 $12.00 759,944
2018-03-26 $12.29 $12.51 $11.91 $12.37 $12.37 1,064,261
2018-03-23 $12.77 $13.03 $11.90 $12.15 $12.15 1,098,216
2018-03-22 $13.36 $13.40 $12.75 $12.76 $12.76 558,431
2018-03-21 $13.20 $13.65 $12.91 $13.45 $13.45 744,323
2018-03-20 $13.49 $13.89 $13.05 $13.20 $13.20 650,355
2018-03-19 $13.65 $13.99 $13.42 $13.53 $13.53 889,911
2018-03-16 $12.90 $14.17 $12.77 $13.74 $13.74 1,730,351
2018-03-15 $13.71 $13.71 $12.08 $12.49 $12.49 1,818,969
2018-03-14 $13.85 $13.85 $13.20 $13.59 $13.59 758,023
2018-03-13 $14.05 $14.37 $13.68 $13.85 $13.85 816,132
2018-03-12 $15.08 $15.21 $13.92 $14.00 $14.00 863,067
2018-03-09 $14.30 $15.10 $14.14 $14.99 $14.99 872,831
2018-03-08 $14.71 $14.85 $13.81 $14.32 $14.32 714,687
2018-03-07 $14.20 $14.93 $14.20 $14.62 $14.62 601,542
2018-03-06 $15.05 $15.24 $14.15 $14.36 $14.36 771,839
2018-03-05 $15.08 $15.59 $14.75 $14.95 $14.95 1,077,808
2018-03-02 $14.22 $15.30 $13.62 $15.16 $15.16 1,170,500
2018-03-01 $14.89 $15.06 $14.21 $14.32 $14.32 947,232
2018-02-28 $14.75 $15.44 $14.56 $14.89 $14.89 1,167,384
2018-02-27 $14.69 $14.95 $14.20 $14.75 $14.75 608,503
2018-02-26 $14.70 $14.84 $14.41 $14.62 $14.62 530,691
2018-02-23 $14.60 $14.84 $14.08 $14.69 $14.69 611,729
2018-02-22 $14.44 $15.05 $14.34 $14.59 $14.59 800,833
2018-02-21 $14.94 $14.97 $14.07 $14.36 $14.36 919,601
2018-02-20 $15.02 $15.49 $14.73 $14.98 $14.98 1,106,860
2018-02-16 $14.85 $15.25 $14.53 $14.98 $14.98 1,400,549
2018-02-15 $13.59 $14.90 $13.53 $14.87 $14.87 2,993,478
2018-02-14 $13.56 $14.15 $13.07 $13.46 $13.46 1,851,094
2018-02-13 $13.75 $13.79 $12.65 $13.50 $13.50 2,620,158
2018-02-12 $11.80 $12.47 $11.47 $12.25 $12.25 644,992
2018-02-09 $12.12 $12.33 $11.55 $11.71 $11.71 1,529,914
2018-02-08 $12.59 $13.25 $11.98 $12.00 $12.00 2,143,784
2018-02-07 $11.72 $12.77 $11.55 $12.50 $12.50 1,159,179
2018-02-06 $11.40 $11.95 $11.15 $11.79 $11.79 754,562
2018-02-05 $11.85 $12.30 $11.26 $11.50 $11.50 1,098,557
2018-02-02 $12.02 $12.14 $11.59 $12.03 $12.03 633,482
2018-02-01 $11.96 $12.40 $11.76 $12.08 $12.08 863,064
2018-01-31 $12.11 $12.49 $11.42 $11.92 $11.92 871,546
2018-01-30 $11.30 $12.60 $11.06 $12.00 $12.00 4,695,543
2018-01-29 $11.60 $11.77 $11.20 $11.29 $11.29 505,896
2018-01-26 $11.92 $12.01 $11.51 $11.64 $11.64 622,862
2018-01-25 $12.08 $12.33 $11.45 $11.84 $11.84 1,315,556
2018-01-24 $11.01 $11.75 $10.86 $11.69 $11.69 1,267,654
2018-01-23 $10.45 $10.88 $10.32 $10.73 $10.73 710,287
2018-01-22 $10.23 $10.60 $10.20 $10.45 $10.45 667,015
2018-01-19 $10.15 $10.50 $10.02 $10.20 $10.20 612,884
2018-01-18 $9.71 $10.25 $9.58 $10.14 $10.14 555,980
2018-01-17 $9.77 $10.03 $9.60 $9.72 $9.72 588,166
2018-01-16 $9.93 $10.06 $9.52 $9.76 $9.76 533,823
2018-01-12 $9.91 $10.10 $9.73 $9.97 $9.97 314,250
2018-01-11 $9.64 $9.97 $9.50 $9.91 $9.91 419,653
2018-01-10 $9.23 $9.73 $8.91 $9.63 $9.63 448,561
2018-01-09 $9.35 $9.42 $8.88 $9.22 $9.22 602,472
2018-01-08 $9.70 $9.80 $9.21 $9.35 $9.35 408,844
2018-01-05 $9.95 $10.25 $9.66 $9.69 $9.69 690,097
2018-01-04 $9.44 $10.00 $9.31 $9.90 $9.90 874,669
2018-01-03 $9.01 $9.45 $8.96 $9.42 $9.42 632,577
2018-01-02 $9.29 $9.41 $8.82 $9.00 $9.00 548,337
2017-12-29 $9.07 $9.50 $8.92 $9.20 $9.20 730,735
2017-12-28 $9.08 $9.22 $8.80 $9.05 $9.05 424,556
2017-12-27 $8.87 $9.19 $8.87 $9.11 $9.11 399,345
2017-12-26 $9.30 $9.57 $8.86 $9.13 $9.13 513,000
2017-12-22 $8.89 $9.79 $8.89 $9.31 $9.31 1,286,764
2017-12-21 $8.95 $9.03 $8.77 $8.90 $8.90 502,488
2017-12-20 $8.44 $9.00 $8.36 $8.99 $8.99 796,651
2017-12-19 $8.41 $8.55 $8.32 $8.41 $8.41 554,394
2017-12-18 $8.34 $8.48 $8.26 $8.42 $8.42 257,683
2017-12-15 $8.04 $8.40 $7.91 $8.32 $8.32 563,861
2017-12-14 $8.17 $8.33 $7.99 $7.99 $7.99 336,320
2017-12-13 $7.80 $8.27 $7.80 $8.16 $8.16 615,163
2017-12-12 $8.16 $8.28 $7.76 $7.78 $7.78 405,594
2017-12-11 $8.38 $8.50 $8.05 $8.11 $8.11 315,655
2017-12-08 $8.36 $8.49 $8.07 $8.33 $8.33 529,060
2017-12-07 $8.23 $8.31 $8.01 $8.27 $8.27 381,405
2017-12-06 $8.53 $8.54 $7.63 $8.22 $8.22 757,675
2017-12-05 $8.48 $8.73 $8.31 $8.57 $8.57 323,134
2017-12-04 $8.80 $8.85 $8.43 $8.49 $8.49 392,605
2017-12-01 $8.62 $8.90 $8.31 $8.71 $8.71 573,250
2017-11-30 $8.45 $8.81 $8.40 $8.66 $8.66 667,537
2017-11-29 $8.63 $8.69 $7.98 $8.44 $8.44 781,157
2017-11-28 $9.10 $9.19 $8.51 $8.59 $8.59 866,168
2017-11-27 $8.61 $8.90 $8.59 $8.71 $8.71 518,807
2017-11-24 $8.57 $8.77 $8.49 $8.58 $8.58 177,051
2017-11-22 $8.71 $8.84 $8.55 $8.58 $8.58 310,284
2017-11-21 $8.63 $8.78 $8.43 $8.71 $8.71 414,645
2017-11-20 $8.63 $8.73 $8.41 $8.63 $8.63 429,146
2017-11-17 $8.51 $8.74 $8.40 $8.66 $8.66 479,920
2017-11-16 $8.44 $8.58 $8.40 $8.52 $8.52 286,095
2017-11-15 $8.29 $8.55 $7.96 $8.40 $8.40 617,561
2017-11-14 $8.39 $8.61 $8.08 $8.35 $8.35 603,015
2017-11-13 $9.18 $9.28 $8.32 $8.41 $8.41 1,059,744
2017-11-10 $8.64 $9.30 $8.58 $9.25 $9.25 755,074
2017-11-09 $8.36 $9.08 $8.30 $8.69 $8.69 1,050,807
2017-11-08 $8.51 $8.51 $8.20 $8.33 $8.33 506,375
2017-11-07 $8.63 $8.75 $8.34 $8.46 $8.46 408,440
2017-11-06 $8.56 $8.83 $8.51 $8.61 $8.61 435,532
2017-11-03 $8.66 $8.73 $8.50 $8.58 $8.58 355,679
2017-11-02 $8.80 $8.81 $8.40 $8.67 $8.67 766,319
2017-11-01 $9.25 $9.34 $8.57 $8.82 $8.82 1,088,305
2017-10-31 $9.18 $9.37 $9.14 $9.23 $9.23 923,983
2017-10-30 $9.23 $9.40 $9.02 $9.20 $9.20 825,344
2017-10-27 $9.10 $9.29 $9.02 $9.21 $9.21 1,202,481
2017-10-26 $8.60 $9.06 $8.51 $9.03 $9.03 836,275
2017-10-25 $8.75 $8.91 $8.36 $8.60 $8.60 810,919
2017-10-24 $8.00 $8.92 $8.00 $8.73 $8.73 1,286,673
2017-10-23 $8.14 $8.16 $7.75 $7.88 $7.88 585,665
2017-10-20 $8.21 $8.27 $8.05 $8.14 $8.14 333,195
2017-10-19 $8.66 $8.84 $8.13 $8.18 $8.18 696,428
2017-10-18 $8.35 $8.85 $8.17 $8.65 $8.65 465,782
2017-10-17 $8.24 $8.46 $8.02 $8.30 $8.30 403,915
2017-10-16 $8.48 $8.68 $8.21 $8.30 $8.30 465,891
2017-10-13 $8.65 $8.75 $8.35 $8.45 $8.45 549,942
2017-10-12 $8.92 $9.20 $8.42 $8.67 $8.67 1,045,563
2017-10-11 $8.90 $9.20 $8.76 $8.89 $8.89 904,458
2017-10-10 $8.64 $9.00 $8.53 $8.94 $8.94 1,412,845
2017-10-09 $8.50 $8.90 $8.34 $8.49 $8.49 1,092,649
2017-10-06 $8.09 $8.61 $7.92 $8.20 $8.20 1,195,788
2017-10-05 $7.70 $8.20 $7.63 $8.08 $8.08 588,780
2017-10-04 $7.61 $7.81 $7.51 $7.72 $7.72 777,875
2017-10-03 $7.68 $8.03 $7.55 $7.67 $7.67 687,019
2017-10-02 $8.02 $8.12 $7.59 $7.70 $7.70 654,684
2017-09-29 $8.23 $8.23 $7.78 $8.06 $8.06 1,179,277
2017-09-28 $8.12 $8.45 $7.97 $8.26 $8.26 1,184,852
2017-09-27 $7.76 $8.25 $7.61 $8.03 $8.03 1,490,850
2017-09-26 $8.11 $8.36 $7.54 $7.70 $7.70 1,108,602
2017-09-25 $7.42 $8.04 $7.36 $8.04 $8.04 824,841
2017-09-22 $7.57 $7.74 $7.41 $7.47 $7.47 450,558
2017-09-21 $7.63 $7.79 $7.31 $7.56 $7.56 781,384
2017-09-20 $7.54 $7.76 $7.21 $7.69 $7.69 1,811,904
2017-09-19 $6.88 $7.14 $6.88 $6.99 $6.99 399,674
2017-09-18 $7.22 $7.35 $6.81 $6.99 $6.99 710,722
2017-09-15 $7.09 $7.20 $6.95 $7.20 $7.20 711,956
2017-09-14 $6.98 $7.16 $6.75 $7.04 $7.04 566,432
2017-09-13 $6.75 $7.05 $6.57 $6.86 $6.86 658,956
2017-09-12 $6.31 $7.07 $6.30 $6.73 $6.73 1,319,520
2017-09-11 $6.07 $6.37 $5.96 $6.27 $6.27 773,310
2017-09-08 $6.10 $6.19 $5.91 $5.95 $5.95 443,010
2017-09-07 $6.22 $6.30 $6.05 $6.10 $6.10 383,274
2017-09-06 $6.12 $6.29 $6.09 $6.21 $6.21 365,438
2017-09-05 $6.14 $6.23 $5.92 $6.08 $6.08 705,186
2017-09-01 $6.27 $6.34 $6.19 $6.20 $6.20 507,984
2017-08-31 $6.34 $6.45 $6.18 $6.24 $6.24 904,585
2017-08-30 $6.56 $6.57 $6.32 $6.33 $6.33 476,164
2017-08-29 $6.45 $6.54 $6.24 $6.50 $6.50 641,071
2017-08-28 $6.66 $6.91 $6.33 $6.42 $6.42 709,432
2017-08-25 $6.55 $6.84 $6.55 $6.69 $6.69 950,644
2017-08-24 $6.48 $6.58 $6.44 $6.51 $6.51 490,755
2017-08-23 $6.55 $6.59 $6.32 $6.45 $6.45 639,273
2017-08-22 $6.48 $6.70 $6.28 $6.33 $6.33 536,220
2017-08-21 $6.27 $6.47 $6.17 $6.45 $6.45 487,530
2017-08-18 $6.53 $6.55 $6.19 $6.26 $6.26 946,917
2017-08-17 $6.25 $6.43 $6.15 $6.24 $6.24 571,696
2017-08-16 $6.35 $6.35 $6.04 $6.25 $6.25 664,472
2017-08-15 $6.31 $6.53 $6.22 $6.34 $6.34 547,113
2017-08-14 $6.55 $6.73 $6.12 $6.31 $6.31 941,119
2017-08-11 $6.17 $6.57 $5.56 $6.57 $6.57 2,165,998
2017-08-10 $6.98 $7.09 $6.57 $6.66 $6.66 505,887
2017-08-09 $6.89 $6.99 $6.76 $6.95 $6.95 353,432
2017-08-08 $7.12 $7.40 $6.91 $7.00 $7.00 491,473
2017-08-07 $7.15 $7.20 $6.96 $7.16 $7.16 316,906
2017-08-04 $7.14 $7.24 $7.00 $7.12 $7.12 497,964
2017-08-03 $7.23 $7.35 $6.99 $7.17 $7.17 506,367
2017-08-02 $6.93 $7.25 $6.70 $7.20 $7.20 1,119,298
2017-08-01 $7.12 $7.15 $6.69 $6.83 $6.83 947,890
2017-07-31 $7.45 $7.49 $6.81 $7.11 $7.11 1,259,848
2017-07-28 $7.78 $8.08 $7.45 $7.45 $7.45 1,387,306
2017-07-27 $8.00 $8.29 $7.65 $7.81 $7.81 1,437,226
2017-07-26 $7.98 $8.12 $7.76 $7.99 $7.99 1,233,366
2017-07-25 $8.10 $8.13 $7.67 $7.96 $7.96 1,522,221
2017-07-24 $7.83 $8.14 $7.55 $7.93 $7.93 2,029,371
2017-07-21 $7.30 $7.94 $7.16 $7.75 $7.75 2,637,836
2017-07-20 $7.61 $7.65 $7.23 $7.30 $7.30 2,763,680
2017-07-19 $7.00 $7.45 $6.64 $7.37 $7.37 10,644,964
2017-07-18 $5.50 $7.00 $5.50 $6.94 $6.94 5,176,456
2017-07-17 $6.90 $7.77 $5.94 $5.98 $5.98 10,776,608
2017-07-14 $5.78 $5.86 $5.57 $5.65 $5.65 361,115
2017-07-13 $5.39 $5.87 $5.10 $5.80 $5.80 614,292
2017-07-12 $5.60 $5.69 $5.39 $5.44 $5.44 518,242
2017-07-11 $5.55 $5.89 $5.41 $5.60 $5.60 415,192
2017-07-10 $5.67 $5.82 $5.41 $5.55 $5.55 558,875
2017-07-07 $5.75 $5.82 $5.48 $5.65 $5.65 328,430
2017-07-06 $5.70 $5.90 $5.62 $5.70 $5.70 409,955
2017-07-05 $5.99 $6.02 $5.63 $5.70 $5.70 349,640
2017-07-03 $5.86 $5.96 $5.62 $5.89 $5.89 256,935
2017-06-30 $5.59 $5.81 $5.28 $5.76 $5.76 196,239
2017-06-29 $5.52 $5.63 $5.41 $5.56 $5.56 308,072
2017-06-28 $5.28 $5.50 $5.20 $5.50 $5.50 374,727
2017-06-27 $5.61 $5.61 $5.00 $5.28 $5.28 619,317
2017-06-26 $5.70 $5.70 $5.46 $5.55 $5.55 478,334
2017-06-23 $5.39 $5.60 $5.25 $5.56 $5.56 684,632
2017-06-22 $5.12 $5.44 $5.10 $5.13 $5.13 434,913
2017-06-21 $5.11 $5.36 $5.03 $5.11 $5.11 397,332
2017-06-20 $5.02 $5.33 $4.82 $5.09 $5.09 717,789
2017-06-19 $5.00 $5.18 $4.84 $5.02 $5.02 590,514
2017-06-16 $4.63 $4.99 $4.63 $4.98 $4.98 454,875
2017-06-15 $4.48 $4.83 $4.48 $4.62 $4.62 231,172
2017-06-14 $4.47 $4.90 $4.41 $4.58 $4.58 591,591
2017-06-13 $4.43 $4.80 $4.36 $4.49 $4.49 136,939
2017-06-12 $4.55 $4.59 $4.25 $4.43 $4.43 486,071
2017-06-09 $4.75 $4.75 $4.36 $4.60 $4.60 421,130
2017-06-08 $4.60 $4.80 $4.51 $4.75 $4.75 347,619
2017-06-07 $4.46 $4.64 $4.25 $4.62 $4.62 237,603
2017-06-06 $4.70 $4.70 $4.32 $4.42 $4.42 328,440
2017-06-05 $4.90 $4.91 $4.73 $4.75 $4.75 319,504
2017-06-02 $4.70 $4.97 $4.62 $4.90 $4.90 281,700
2017-06-01 $4.90 $5.19 $4.64 $4.72 $4.72 850,531
2017-05-31 $4.50 $4.98 $4.37 $4.90 $4.90 557,273
2017-05-30 $4.60 $4.75 $4.13 $4.51 $4.51 452,140
2017-05-26 $4.20 $4.81 $4.18 $4.57 $4.57 1,065,468
2017-05-25 $3.95 $4.28 $3.95 $4.19 $4.19 418,416
2017-05-24 $3.91 $4.00 $3.88 $3.96 $3.96 82,272
2017-05-23 $3.95 $3.97 $3.85 $3.89 $3.89 180,497
2017-05-22 $3.91 $3.98 $3.70 $3.91 $3.91 209,644
2017-05-19 $3.87 $3.98 $3.72 $3.91 $3.91 149,765
2017-05-18 $3.73 $3.89 $3.69 $3.86 $3.86 135,196
2017-05-17 $3.89 $4.04 $3.67 $3.74 $3.74 174,466
2017-05-16 $3.96 $4.20 $3.80 $3.92 $3.92 685,067
2017-05-15 $4.04 $4.04 $3.65 $3.95 $3.95 328,114
2017-05-12 $3.62 $4.05 $3.62 $3.94 $3.94 438,347
2017-05-11 $3.66 $3.66 $3.40 $3.62 $3.62 133,307
2017-05-10 $3.42 $3.69 $3.37 $3.66 $3.66 164,619
2017-05-09 $3.55 $3.61 $3.40 $3.45 $3.45 209,303
2017-05-08 $3.40 $3.60 $3.25 $3.57 $3.57 168,212
2017-05-05 $3.35 $3.50 $3.30 $3.42 $3.42 68,703
2017-05-04 $3.44 $3.47 $3.18 $3.41 $3.41 325,599
2017-05-03 $3.42 $3.46 $3.28 $3.45 $3.45 118,742
2017-05-02 $3.63 $3.65 $3.33 $3.41 $3.41 162,716
2017-05-01 $3.66 $3.74 $3.64 $3.65 $3.65 97,841
2017-04-28 $3.43 $3.75 $3.40 $3.62 $3.62 257,182
2017-04-27 $3.38 $3.50 $3.16 $3.48 $3.48 406,103
2017-04-26 $3.53 $3.53 $3.21 $3.36 $3.36 470,884
2017-04-25 $3.69 $3.75 $3.51 $3.56 $3.56 226,128
2017-04-24 $3.66 $3.71 $3.50 $3.65 $3.65 144,829
2017-04-21 $3.76 $3.76 $3.49 $3.58 $3.58 486,111
2017-04-20 $3.94 $3.94 $3.75 $3.79 $3.79 212,283
2017-04-19 $3.90 $3.99 $3.80 $3.88 $3.88 170,893
2017-04-18 $4.08 $4.10 $3.82 $3.87 $3.87 320,809
2017-04-17 $4.22 $4.24 $4.07 $4.13 $4.13 193,242
2017-04-13 $4.20 $4.29 $4.11 $4.22 $4.22 232,001
2017-04-12 $4.24 $4.28 $4.10 $4.24 $4.24 266,988
2017-04-11 $4.07 $4.23 $4.00 $4.21 $4.21 368,697
2017-04-10 $4.05 $4.40 $3.99 $4.06 $4.06 419,062
2017-04-07 $4.17 $4.18 $3.94 $4.08 $4.08 203,715
2017-04-06 $3.87 $4.22 $3.87 $4.17 $4.17 218,724
2017-04-05 $3.99 $4.02 $3.82 $3.89 $3.89 195,902
2017-04-04 $4.15 $4.24 $3.93 $3.93 $3.93 362,246
2017-04-03 $4.30 $4.38 $4.12 $4.17 $4.17 321,333
2017-03-31 $4.23 $4.35 $4.18 $4.30 $4.30 395,770
2017-03-30 $4.15 $4.34 $4.11 $4.29 $4.29 281,281
2017-03-29 $4.05 $4.32 $4.05 $4.14 $4.14 573,804
2017-03-28 $4.04 $4.12 $3.99 $4.09 $4.09 314,486
2017-03-27 $4.21 $4.24 $3.93 $4.03 $4.03 369,183
2017-03-24 $3.80 $4.33 $3.79 $4.19 $4.19 718,908
2017-03-23 $3.64 $3.89 $3.64 $3.81 $3.81 174,270
2017-03-22 $3.94 $4.00 $3.61 $3.69 $3.69 409,595
2017-03-21 $4.10 $4.11 $3.82 $3.91 $3.91 253,767
2017-03-20 $4.01 $4.12 $3.93 $4.06 $4.06 167,322
2017-03-17 $4.27 $4.29 $3.91 $4.04 $4.04 370,480
2017-03-16 $4.25 $4.44 $4.05 $4.25 $4.25 428,608
2017-03-15 $4.13 $4.40 $4.07 $4.25 $4.25 522,917
2017-03-14 $4.12 $4.20 $4.05 $4.13 $4.13 183,124
2017-03-13 $3.95 $4.24 $3.91 $4.12 $4.12 273,775
2017-03-10 $4.09 $4.24 $3.77 $3.99 $3.99 840,757
2017-03-09 $3.43 $4.12 $3.40 $4.09 $4.09 1,171,175
2017-03-08 $3.38 $3.51 $3.31 $3.40 $3.40 411,903
2017-03-07 $3.44 $3.48 $3.23 $3.32 $3.32 347,946
2017-03-06 $3.51 $3.70 $3.38 $3.44 $3.44 354,872
2017-03-03 $3.51 $3.58 $3.42 $3.51 $3.51 285,124
2017-03-02 $3.57 $3.57 $3.35 $3.49 $3.49 344,123
2017-03-01 $3.53 $3.75 $3.41 $3.59 $3.59 718,293
2017-02-28 $3.22 $3.60 $3.15 $3.53 $3.53 843,409
2017-02-27 $2.87 $3.28 $2.81 $3.26 $3.26 633,166
2017-02-24 $3.00 $3.00 $2.80 $2.90 $2.90 474,980
2017-02-23 $3.05 $3.09 $2.92 $2.96 $2.96 349,234
2017-02-22 $3.05 $3.30 $2.90 $3.06 $3.06 495,936
2017-02-21 $3.25 $3.37 $2.77 $3.15 $3.15 1,171,322
2017-02-17 $2.78 $3.38 $2.75 $3.23 $3.23 1,592,396
2017-02-16 $2.61 $2.83 $2.56 $2.79 $2.79 512,378
2017-02-15 $2.49 $2.66 $2.45 $2.65 $2.65 1,193,359
2017-02-14 $2.35 $2.46 $2.31 $2.46 $2.46 448,009
2017-02-13 $2.37 $2.45 $2.31 $2.37 $2.37 490,067
2017-02-10 $2.25 $2.36 $2.19 $2.35 $2.35 374,786
2017-02-09 $2.24 $2.30 $2.18 $2.23 $2.23 355,053
2017-02-08 $2.03 $2.32 $2.01 $2.24 $2.24 729,860
2017-02-07 $2.01 $2.09 $1.92 $2.05 $2.05 312,304
2017-02-06 $2.09 $2.09 $1.95 $2.01 $2.01 298,250
2017-02-03 $2.01 $2.15 $1.99 $2.07 $2.07 425,458
2017-02-02 $1.93 $2.20 $1.83 $2.01 $2.01 1,357,902
2017-02-01 $1.85 $2.08 $1.84 $2.08 $2.08 570,417
2017-01-31 $1.87 $1.90 $1.81 $1.86 $1.86 196,693
2017-01-30 $1.85 $2.02 $1.82 $1.84 $1.84 631,033
2017-01-27 $1.60 $1.75 $1.60 $1.67 $1.67 1,066,262
2017-01-26 $1.61 $1.69 $1.60 $1.60 $1.60 104,630
2017-01-25 $1.61 $1.72 $1.60 $1.63 $1.63 135,052
2017-01-24 $1.61 $1.71 $1.56 $1.64 $1.64 113,709
2017-01-23 $1.73 $1.73 $1.46 $1.63 $1.63 270,137
2017-01-20 $1.72 $1.73 $1.67 $1.72 $1.72 99,311
2017-01-19 $1.77 $1.79 $1.69 $1.72 $1.72 165,827
2017-01-18 $1.86 $1.89 $1.72 $1.80 $1.80 80,802
2017-01-17 $1.98 $2.03 $1.68 $1.86 $1.86 323,284
2017-01-13 $1.99 $2.03 $1.95 $1.99 $1.99 73,442
2017-01-12 $2.18 $2.18 $1.96 $2.01 $2.01 237,720
2017-01-11 $2.17 $2.19 $2.11 $2.16 $2.16 190,553
2017-01-10 $2.15 $2.25 $2.11 $2.16 $2.16 209,603
2017-01-09 $2.30 $2.30 $2.11 $2.18 $2.18 380,017
2017-01-06 $2.37 $2.45 $2.25 $2.26 $2.26 535,023
2017-01-05 $2.25 $2.57 $2.25 $2.40 $2.40 1,623,322
2017-01-04 $2.67 $2.85 $2.27 $2.30 $2.30 8,704,142
2017-01-03 $1.79 $1.94 $1.73 $1.90 $1.90 595,565
2016-12-30 $1.76 $1.86 $1.60 $1.73 $1.73 219,807
2016-12-29 $1.81 $1.81 $1.74 $1.75 $1.75 105,705
2016-12-28 $1.80 $1.87 $1.78 $1.80 $1.80 86,455
2016-12-27 $1.80 $1.81 $1.74 $1.80 $1.80 112,784
2016-12-23 $1.80 $1.80 $1.76 $1.79 $1.79 47,439
2016-12-22 $1.79 $1.80 $1.75 $1.78 $1.78 83,886
2016-12-21 $1.80 $1.81 $1.74 $1.77 $1.77 114,461
2016-12-20 $1.82 $1.87 $1.77 $1.77 $1.77 75,199
2016-12-19 $1.81 $1.86 $1.75 $1.83 $1.83 86,467
2016-12-16 $1.84 $1.85 $1.71 $1.78 $1.78 110,581
2016-12-15 $1.74 $1.85 $1.73 $1.85 $1.85 50,416
2016-12-14 $1.70 $1.79 $1.66 $1.72 $1.72 32,448
2016-12-13 $1.74 $1.87 $1.65 $1.65 $1.65 142,003
2016-12-12 $1.79 $1.82 $1.70 $1.74 $1.74 127,861
2016-12-09 $1.85 $1.89 $1.72 $1.81 $1.81 113,236
2016-12-08 $1.99 $2.00 $1.70 $1.70 $1.70 112,427
2016-12-07 $1.90 $2.00 $1.84 $1.97 $1.97 46,240
2016-12-06 $1.93 $1.98 $1.87 $1.91 $1.91 5,661
2016-12-05 $2.02 $2.05 $1.90 $1.90 $1.90 72,498
2016-12-02 $1.86 $2.00 $1.85 $1.98 $1.98 148,026
2016-12-01 $1.98 $2.04 $1.86 $1.89 $1.89 28,462
2016-11-30 $1.91 $2.05 $1.91 $2.00 $2.00 96,291
2016-11-29 $1.99 $1.99 $1.88 $1.89 $1.89 48,236
2016-11-28 $2.08 $2.08 $1.95 $1.96 $1.96 28,289
2016-11-25 $2.02 $2.02 $1.80 $1.99 $1.99 24,658
2016-11-23 $1.95 $2.00 $1.93 $2.00 $2.00 11,337
2016-11-22 $2.02 $2.06 $1.90 $1.95 $1.95 20,652
2016-11-21 $2.11 $2.26 $1.98 $2.03 $2.03 57,550
2016-11-18 $2.23 $2.39 $1.97 $2.08 $2.08 39,765
2016-11-17 $1.92 $2.35 $1.92 $2.20 $2.20 143,701
2016-11-16 $1.98 $2.09 $1.89 $2.05 $2.05 101,850
2016-11-15 $1.90 $1.95 $1.85 $1.90 $1.90 61,265
2016-11-14 $1.98 $1.98 $1.72 $1.89 $1.89 136,228
2016-11-11 $1.57 $1.82 $1.50 $1.81 $1.81 117,953
2016-11-10 $1.60 $1.65 $1.42 $1.53 $1.53 153,329
2016-11-09 $1.15 $1.57 $1.15 $1.45 $1.45 155,446
2016-11-08 $1.31 $1.36 $1.17 $1.28 $1.28 115,288
2016-11-07 $1.42 $1.42 $1.28 $1.30 $1.30 39,433
2016-11-04 $1.47 $1.47 $1.36 $1.39 $1.39 40,017
2016-11-03 $1.51 $1.54 $1.44 $1.44 $1.44 35,052
2016-11-02 $1.49 $1.54 $1.47 $1.49 $1.49 36,734
2016-11-01 $1.49 $1.54 $1.42 $1.46 $1.46 44,303
2016-10-31 $1.53 $1.53 $1.44 $1.50 $1.50 36,846
2016-10-28 $1.64 $1.66 $1.42 $1.53 $1.53 48,969
2016-10-27 $1.72 $1.72 $1.63 $1.63 $1.63 97,866
2016-10-26 $1.70 $1.73 $1.63 $1.70 $1.70 52,044
2016-10-25 $1.84 $1.84 $1.70 $1.70 $1.70 34,627
2016-10-24 $1.87 $1.87 $1.75 $1.80 $1.80 128,299
2016-10-21 $1.67 $1.75 $1.63 $1.71 $1.71 94,284
2016-10-20 $1.75 $1.78 $1.57 $1.67 $1.67 284,928
2016-10-19 $1.73 $1.94 $1.61 $1.77 $1.77 424,888
2016-10-18 $1.75 $1.80 $1.65 $1.74 $1.74 66,201
2016-10-17 $1.73 $1.75 $1.70 $1.75 $1.75 5,548
2016-10-14 $1.71 $1.74 $1.68 $1.71 $1.71 9,078
2016-10-13 $1.72 $1.80 $1.60 $1.72 $1.72 105,064
2016-10-12 $1.67 $1.72 $1.62 $1.71 $1.71 33,068
2016-10-11 $1.71 $1.79 $1.60 $1.67 $1.67 35,836
2016-10-10 $1.70 $1.84 $1.61 $1.74 $1.74 54,784
2016-10-07 $1.79 $1.85 $1.66 $1.69 $1.69 73,295
2016-10-06 $2.00 $2.00 $1.70 $1.80 $1.80 58,140
2016-10-05 $1.95 $1.98 $1.75 $1.81 $1.81 71,164
2016-10-04 $1.93 $1.99 $1.93 $1.94 $1.94 29,680
2016-10-03 $1.96 $1.97 $1.90 $1.91 $1.91 28,309
2016-09-30 $1.89 $1.95 $1.89 $1.94 $1.94 41,141
2016-09-29 $1.90 $1.92 $1.85 $1.89 $1.89 25,184
2016-09-28 $1.94 $1.94 $1.87 $1.89 $1.89 15,511
2016-09-27 $1.97 $1.97 $1.80 $1.92 $1.92 85,830
2016-09-26 $1.89 $1.95 $1.76 $1.94 $1.94 129,407
2016-09-23 $1.94 $1.97 $1.81 $1.95 $1.95 73,779
2016-09-22 $1.98 $2.09 $1.86 $1.92 $1.92 52,304
2016-09-21 $1.93 $2.07 $1.92 $1.97 $1.97 36,067
2016-09-20 $1.99 $2.07 $1.83 $1.91 $1.91 49,211
2016-09-19 $2.01 $2.06 $1.86 $1.98 $1.98 41,099
2016-09-16 $2.09 $2.16 $1.98 $1.99 $1.99 84,077
2016-09-15 $2.20 $2.20 $2.07 $2.09 $2.09 77,814
2016-09-14 $2.30 $2.36 $2.15 $2.24 $2.24 120,086
2016-09-13 $2.37 $2.40 $2.15 $2.34 $2.34 108,399
2016-09-12 $2.33 $2.45 $2.18 $2.40 $2.40 96,317
2016-09-09 $2.45 $2.45 $2.27 $2.33 $2.33 68,761
2016-09-08 $2.38 $2.47 $2.36 $2.43 $2.43 48,578
2016-09-07 $2.46 $2.48 $2.34 $2.39 $2.39 83,593
2016-09-06 $2.40 $2.46 $2.35 $2.45 $2.45 84,601
2016-09-02 $2.35 $2.42 $2.25 $2.39 $2.39 58,739
2016-09-01 $2.42 $2.44 $2.25 $2.36 $2.36 44,393
2016-08-31 $2.47 $2.55 $2.40 $2.41 $2.41 78,463
2016-08-30 $2.42 $2.59 $2.42 $2.49 $2.49 189,918
2016-08-29 $2.33 $2.45 $2.26 $2.44 $2.44 140,017
2016-08-26 $2.35 $2.35 $2.30 $2.30 $2.30 35,239
2016-08-25 $2.23 $2.35 $2.15 $2.31 $2.31 115,592
2016-08-24 $2.36 $2.40 $2.17 $2.26 $2.26 192,287
2016-08-23 $2.32 $2.40 $2.32 $2.34 $2.34 180,512
2016-08-22 $2.26 $2.39 $2.25 $2.31 $2.31 87,219
2016-08-19 $2.15 $2.45 $2.15 $2.25 $2.25 131,070
2016-08-18 $2.32 $2.35 $2.05 $2.26 $2.26 235,490
2016-08-17 $2.45 $2.45 $2.17 $2.32 $2.32 304,621
2016-08-16 $2.28 $2.34 $2.02 $2.30 $2.30 344,203
2016-08-15 $1.92 $2.22 $1.92 $2.21 $2.21 506,672
2016-08-12 $1.81 $1.95 $1.75 $1.94 $1.94 135,560
2016-08-11 $1.75 $1.87 $1.73 $1.79 $1.79 119,557
2016-08-10 $1.80 $1.80 $1.65 $1.77 $1.77 123,164
2016-08-09 $1.80 $1.83 $1.75 $1.79 $1.79 51,264
2016-08-08 $1.86 $1.89 $1.78 $1.78 $1.78 26,920
2016-08-05 $1.85 $1.90 $1.77 $1.84 $1.84 43,069
2016-08-04 $1.91 $2.01 $1.84 $1.87 $1.87 76,409
2016-08-03 $1.78 $2.01 $1.69 $1.89 $1.89 469,953
2016-08-02 $1.84 $1.89 $1.66 $1.78 $1.78 21,678
2016-08-01 $1.87 $1.90 $1.81 $1.85 $1.85 18,706
2016-07-29 $1.83 $1.93 $1.80 $1.89 $1.89 76,595
2016-07-28 $1.77 $1.87 $1.71 $1.85 $1.85 76,063
2016-07-27 $1.77 $1.85 $1.66 $1.77 $1.77 244,986
2016-07-26 $1.83 $1.86 $1.69 $1.81 $1.81 76,262
2016-07-25 $1.62 $1.92 $1.62 $1.82 $1.82 170,620
2016-07-22 $1.68 $1.79 $1.65 $1.70 $1.70 26,292
2016-07-21 $1.66 $1.80 $1.65 $1.67 $1.67 123,478
2016-07-20 $1.65 $1.70 $1.63 $1.65 $1.65 29,270
2016-07-19 $1.67 $1.67 $1.61 $1.64 $1.64 36,223
2016-07-18 $1.79 $1.80 $1.64 $1.66 $1.66 60,828
2016-07-15 $1.77 $1.79 $1.69 $1.78 $1.78 34,990
2016-07-14 $1.74 $1.99 $1.70 $1.76 $1.76 206,681
2016-07-13 $1.68 $1.78 $1.64 $1.74 $1.74 87,607
2016-07-12 $1.68 $1.70 $1.48 $1.68 $1.68 175,840
2016-07-11 $1.60 $1.70 $1.59 $1.67 $1.67 46,092
2016-07-08 $1.64 $1.64 $1.48 $1.58 $1.58 71,180
2016-07-07 $1.65 $1.69 $1.57 $1.60 $1.60 56,244
2016-07-06 $1.64 $1.68 $1.57 $1.61 $1.61 54,555
2016-07-05 $1.61 $1.74 $1.61 $1.64 $1.64 66,487
2016-07-01 $1.78 $2.02 $1.56 $1.57 $1.57 422,103
2016-06-30 $1.73 $1.79 $1.67 $1.74 $1.74 73,996
2016-06-29 $1.74 $1.76 $1.73 $1.73 $1.73 38,747
2016-06-28 $1.68 $1.75 $1.66 $1.72 $1.72 36,939
2016-06-27 $1.76 $1.76 $1.63 $1.65 $1.65 43,143
2016-06-24 $1.73 $1.79 $1.65 $1.79 $1.79 82,728
2016-06-23 $1.76 $1.86 $1.75 $1.79 $1.79 121,029
2016-06-22 $1.67 $1.76 $1.64 $1.72 $1.72 73,616
2016-06-21 $1.77 $1.77 $1.58 $1.69 $1.69 226,403
2016-06-20 $1.84 $1.88 $1.72 $1.75 $1.75 46,164
2016-06-17 $1.80 $1.90 $1.80 $1.80 $1.80 43,301
2016-06-16 $1.77 $1.84 $1.72 $1.78 $1.78 83,201
2016-06-15 $1.73 $1.82 $1.73 $1.77 $1.77 58,277
2016-06-14 $1.78 $1.82 $1.68 $1.72 $1.72 120,256
2016-06-13 $1.79 $1.83 $1.69 $1.81 $1.81 142,508
2016-06-10 $1.86 $1.86 $1.70 $1.78 $1.78 117,269
2016-06-09 $1.90 $1.90 $1.78 $1.85 $1.85 100,118
2016-06-08 $1.81 $1.95 $1.78 $1.88 $1.88 207,902
2016-06-07 $1.94 $1.99 $1.80 $1.83 $1.83 247,831
2016-06-06 $1.98 $2.04 $1.90 $1.92 $1.92 281,808
2016-06-03 $2.12 $2.12 $1.92 $1.97 $1.97 285,955
2016-06-02 $2.04 $2.15 $1.92 $2.10 $2.10 433,743
2016-06-01 $2.32 $2.35 $1.85 $1.98 $1.98 1,180,874
2016-05-31 $2.52 $2.70 $2.35 $2.44 $2.44 1,056,449
2016-05-27 $2.36 $2.47 $2.35 $2.43 $2.43 270,071
2016-05-26 $2.34 $2.39 $2.30 $2.33 $2.33 116,935
2016-05-25 $2.49 $2.49 $2.30 $2.42 $2.42 180,165
2016-05-24 $2.48 $2.56 $2.34 $2.45 $2.45 169,046
2016-05-23 $2.38 $2.45 $2.36 $2.41 $2.41 86,555
2016-05-20 $2.36 $2.45 $2.33 $2.41 $2.41 125,622
2016-05-19 $2.43 $2.44 $2.27 $2.31 $2.31 108,955
2016-05-18 $2.48 $2.59 $2.35 $2.43 $2.43 258,043
2016-05-17 $2.40 $2.61 $2.37 $2.52 $2.52 266,720
2016-05-16 $2.37 $2.56 $2.26 $2.36 $2.36 251,009
2016-05-13 $2.24 $2.50 $2.24 $2.34 $2.34 274,543
2016-05-12 $2.39 $2.45 $2.16 $2.21 $2.21 291,863
2016-05-11 $2.56 $2.62 $2.39 $2.40 $2.40 227,510
2016-05-10 $2.68 $2.80 $2.49 $2.54 $2.54 520,855
2016-05-09 $2.39 $2.90 $2.37 $2.66 $2.66 541,065
2016-05-06 $2.44 $2.54 $2.36 $2.43 $2.43 99,971
2016-05-05 $2.49 $2.50 $2.28 $2.43 $2.43 203,026
2016-05-04 $2.71 $2.74 $2.49 $2.49 $2.49 263,608
2016-05-03 $2.50 $2.78 $2.49 $2.70 $2.70 310,055
2016-05-02 $2.63 $2.73 $2.50 $2.51 $2.51 321,946
2016-04-29 $2.73 $2.80 $2.53 $2.61 $2.61 333,360
2016-04-28 $2.96 $3.00 $2.62 $2.71 $2.71 730,022
2016-04-27 $2.83 $3.04 $2.81 $2.90 $2.90 797,163
2016-04-26 $2.50 $2.82 $2.48 $2.81 $2.81 436,549
2016-04-25 $2.40 $2.60 $2.38 $2.53 $2.53 444,159
2016-04-22 $2.35 $2.45 $2.30 $2.37 $2.37 343,777
2016-04-21 $2.29 $2.55 $2.25 $2.35 $2.35 1,093,310
2016-04-20 $2.35 $2.48 $2.05 $2.25 $2.25 1,524,063
2016-04-19 $1.74 $2.32 $1.70 $2.24 $2.24 1,896,358
2016-04-18 $1.65 $1.81 $1.58 $1.69 $1.69 690,880
2016-04-15 $1.68 $1.68 $1.62 $1.63 $1.63 333,436
2016-04-14 $1.68 $1.70 $1.55 $1.64 $1.64 348,425
2016-04-13 $1.66 $1.74 $1.60 $1.64 $1.64 259,220
2016-04-12 $1.65 $1.70 $1.53 $1.60 $1.60 246,751
2016-04-11 $1.83 $1.83 $1.62 $1.65 $1.65 353,533
2016-04-08 $1.80 $1.92 $1.65 $1.78 $1.78 758,970
2016-04-07 $1.44 $1.92 $1.44 $1.80 $1.80 1,328,999
2016-04-06 $1.38 $1.40 $1.33 $1.39 $1.39 126,261
2016-04-05 $1.40 $1.40 $1.37 $1.38 $1.38 73,206
2016-04-04 $1.42 $1.42 $1.37 $1.40 $1.40 121,437
2016-04-01 $1.36 $1.44 $1.36 $1.39 $1.39 94,490
2016-03-31 $1.38 $1.44 $1.32 $1.35 $1.35 100,056
2016-03-30 $1.41 $1.45 $1.35 $1.35 $1.35 195,832
2016-03-29 $1.44 $1.45 $1.37 $1.41 $1.41 174,121
2016-03-28 $1.41 $1.47 $1.34 $1.44 $1.44 235,366
2016-03-24 $1.38 $1.41 $1.32 $1.37 $1.37 76,635
2016-03-23 $1.42 $1.42 $1.30 $1.40 $1.40 222,867
2016-03-22 $1.42 $1.48 $1.38 $1.39 $1.39 361,429
2016-03-21 $1.26 $1.54 $1.22 $1.41 $1.41 814,890
2016-03-18 $1.38 $1.40 $1.02 $1.30 $1.30 1,344,461
2016-03-17 $1.51 $1.73 $1.38 $1.70 $1.70 1,423,478
2016-03-16 $1.32 $1.72 $1.30 $1.54 $1.54 2,087,814
2016-03-15 $1.25 $1.36 $1.22 $1.30 $1.30 387,857
2016-03-14 $1.25 $1.26 $1.25 $1.25 $1.25 45,775
2016-03-11 $1.27 $1.27 $1.22 $1.25 $1.25 43,735
2016-03-10 $1.36 $1.37 $1.20 $1.24 $1.24 79,110
2016-03-09 $1.25 $1.35 $1.16 $1.32 $1.32 92,837
2016-03-08 $1.27 $1.27 $1.21 $1.24 $1.24 43,637
2016-03-07 $1.17 $1.40 $1.17 $1.29 $1.29 301,976
2016-03-04 $1.14 $1.24 $1.14 $1.16 $1.16 95,484
2016-03-03 $1.15 $1.24 $1.12 $1.14 $1.14 50,875
2016-03-02 $1.20 $1.27 $1.15 $1.15 $1.15 138,250
2016-03-01 $1.15 $1.19 $1.11 $1.18 $1.18 94,797
2016-02-29 $1.18 $1.20 $1.15 $1.15 $1.15 29,295
2016-02-26 $1.18 $1.23 $1.15 $1.19 $1.19 39,768
2016-02-25 $1.17 $1.26 $1.13 $1.18 $1.18 67,696
2016-02-24 $1.13 $1.23 $1.12 $1.15 $1.15 73,241
2016-02-23 $1.11 $1.20 $1.11 $1.15 $1.15 116,663
2016-02-22 $1.18 $1.18 $1.14 $1.15 $1.15 51,349
2016-02-19 $1.18 $1.19 $1.10 $1.15 $1.15 41,417
2016-02-18 $1.15 $1.19 $1.11 $1.19 $1.19 46,075
2016-02-17 $1.10 $1.18 $1.06 $1.09 $1.09 90,808
2016-02-16 $1.06 $1.16 $1.00 $1.10 $1.10 60,156
2016-02-12 $0.93 $1.06 $0.82 $1.06 $1.06 154,073
2016-02-11 $0.98 $1.01 $0.88 $0.93 $0.93 86,416
2016-02-10 $1.06 $1.09 $0.88 $0.99 $0.99 66,828
2016-02-09 $0.98 $1.15 $0.97 $1.01 $1.01 83,682
2016-02-08 $1.24 $1.24 $0.93 $0.99 $0.99 208,033
2016-02-05 $1.26 $1.30 $1.19 $1.21 $1.21 86,973
2016-02-04 $1.09 $1.30 $1.08 $1.29 $1.29 263,559
2016-02-03 $1.08 $1.08 $1.04 $1.08 $1.08 18,140
2016-02-02 $1.08 $1.08 $1.01 $1.05 $1.05 59,248
2016-02-01 $1.05 $1.09 $1.02 $1.06 $1.06 44,756
2016-01-29 $1.05 $1.09 $1.01 $1.09 $1.09 68,384
2016-01-28 $1.02 $1.03 $0.96 $1.02 $1.02 241,947
2016-01-27 $1.09 $1.09 $0.96 $1.02 $1.02 73,248
2016-01-26 $0.98 $1.09 $0.95 $1.06 $1.06 66,867
2016-01-25 $1.01 $1.01 $0.95 $0.98 $0.98 106,809
2016-01-22 $1.10 $1.10 $0.96 $1.00 $1.00 183,067
2016-01-21 $1.02 $1.10 $0.97 $1.05 $1.05 197,756
2016-01-20 $1.05 $1.09 $0.91 $1.00 $1.00 458,875
2016-01-19 $1.10 $1.10 $0.97 $0.98 $0.98 150,899
2016-01-15 $1.20 $1.21 $0.94 $1.06 $1.06 458,407
2016-01-14 $1.28 $1.28 $1.17 $1.22 $1.22 177,385
2016-01-13 $1.48 $1.54 $1.20 $1.28 $1.28 153,379
2016-01-12 $1.35 $1.46 $1.35 $1.44 $1.44 88,439
2016-01-11 $1.61 $1.73 $1.34 $1.35 $1.35 213,641
2016-01-08 $1.70 $1.71 $1.59 $1.61 $1.61 73,906
2016-01-07 $1.70 $1.80 $1.65 $1.69 $1.69 136,323
2016-01-06 $1.76 $1.79 $1.67 $1.75 $1.75 103,961
2016-01-05 $1.86 $1.86 $1.71 $1.80 $1.80 216,756
2016-01-04 $1.67 $1.83 $1.66 $1.82 $1.82 248,033
2015-12-31 $1.66 $1.74 $1.65 $1.69 $1.69 238,544
2015-12-30 $1.67 $1.70 $1.65 $1.67 $1.67 233,890
2015-12-29 $1.66 $1.77 $1.56 $1.67 $1.67 244,755
2015-12-28 $1.78 $1.80 $1.65 $1.69 $1.69 243,422
2015-12-24 $1.84 $1.84 $1.72 $1.77 $1.77 84,205
2015-12-23 $1.79 $1.90 $1.74 $1.79 $1.79 239,660
2015-12-22 $1.70 $1.81 $1.62 $1.78 $1.78 334,923
2015-12-21 $1.50 $1.68 $1.50 $1.66 $1.66 262,498
2015-12-18 $1.50 $1.58 $1.45 $1.49 $1.49 168,310
2015-12-17 $1.47 $1.52 $1.44 $1.50 $1.50 101,912
2015-12-16 $1.41 $1.57 $1.37 $1.44 $1.44 228,719
2015-12-15 $1.40 $1.48 $1.38 $1.40 $1.40 131,192
2015-12-14 $1.44 $1.49 $1.36 $1.40 $1.40 60,920
2015-12-11 $1.44 $1.45 $1.41 $1.43 $1.43 27,116
2015-12-10 $1.48 $1.59 $1.39 $1.45 $1.45 115,389
2015-12-09 $1.40 $1.47 $1.39 $1.45 $1.45 111,724
2015-12-08 $1.38 $1.43 $1.35 $1.43 $1.43 42,664
2015-12-07 $1.43 $1.45 $1.35 $1.38 $1.38 119,454
2015-12-04 $1.43 $1.48 $1.41 $1.44 $1.44 100,238
2015-12-03 $1.60 $1.61 $1.36 $1.46 $1.46 277,689
2015-12-02 $1.73 $1.78 $1.50 $1.62 $1.62 419,122
2015-12-01 $1.33 $1.69 $1.32 $1.68 $1.68 478,653
2015-11-30 $1.32 $1.42 $1.22 $1.34 $1.34 250,244
2015-11-27 $1.29 $1.33 $1.22 $1.32 $1.32 170,469
2015-11-25 $1.26 $1.35 $1.21 $1.30 $1.30 519,366
2015-11-24 $1.41 $1.46 $1.21 $1.23 $1.23 467,571
2015-11-23 $1.32 $1.50 $1.28 $1.39 $1.39 506,010
2015-11-20 $1.30 $1.35 $1.28 $1.30 $1.30 168,159
2015-11-19 $1.41 $1.52 $1.28 $1.28 $1.28 190,607
2015-11-18 $1.48 $1.48 $1.38 $1.39 $1.39 126,532
2015-11-17 $1.48 $1.52 $1.45 $1.45 $1.45 94,103
2015-11-16 $1.54 $1.68 $1.43 $1.46 $1.46 61,517
2015-11-13 $1.45 $1.61 $1.42 $1.52 $1.52 184,558
2015-11-12 $1.47 $1.50 $1.42 $1.44 $1.44 88,671
2015-11-11 $1.64 $1.64 $1.48 $1.48 $1.48 71,226
2015-11-10 $1.65 $1.70 $1.56 $1.62 $1.62 126,090
2015-11-09 $1.61 $1.68 $1.58 $1.66 $1.66 99,316
2015-11-06 $1.64 $1.68 $1.57 $1.60 $1.60 74,338
2015-11-05 $1.69 $1.75 $1.59 $1.64 $1.64 129,586
2015-11-04 $1.50 $1.65 $1.47 $1.63 $1.63 218,784
2015-11-03 $1.40 $1.56 $1.40 $1.49 $1.49 198,874
2015-11-02 $1.55 $1.56 $1.35 $1.43 $1.43 345,883
2015-10-30 $1.58 $1.63 $1.52 $1.55 $1.55 119,221
2015-10-29 $1.64 $1.67 $1.58 $1.60 $1.60 84,878
2015-10-28 $1.65 $1.70 $1.62 $1.65 $1.65 68,270
2015-10-27 $1.69 $1.69 $1.62 $1.62 $1.62 56,537
2015-10-26 $1.72 $1.73 $1.62 $1.68 $1.68 39,875
2015-10-23 $1.56 $1.80 $1.55 $1.70 $1.70 176,704
2015-10-22 $1.77 $1.77 $1.58 $1.62 $1.62 190,511
2015-10-21 $1.80 $1.82 $1.65 $1.74 $1.74 100,564
2015-10-20 $1.86 $1.98 $1.80 $1.80 $1.80 172,750
2015-10-19 $1.94 $1.98 $1.84 $1.84 $1.84 158,410
2015-10-16 $1.99 $1.99 $1.83 $1.93 $1.93 159,858
2015-10-15 $1.93 $1.99 $1.88 $1.97 $1.97 207,594
2015-10-14 $2.01 $2.01 $1.90 $1.93 $1.93 93,659
2015-10-13 $2.01 $2.09 $1.95 $1.95 $1.95 105,470
2015-10-12 $2.10 $2.10 $1.98 $2.01 $2.01 40,630
2015-10-09 $2.10 $2.13 $2.01 $2.10 $2.10 78,478
2015-10-08 $2.04 $2.16 $1.97 $2.10 $2.10 103,087
2015-10-07 $2.02 $2.17 $1.94 $2.04 $2.04 234,207
2015-10-06 $2.17 $2.27 $1.97 $2.04 $2.04 170,449
2015-10-05 $2.06 $2.19 $2.03 $2.17 $2.17 77,579
2015-10-02 $1.98 $2.12 $1.96 $2.07 $2.07 94,912
2015-10-01 $1.92 $2.10 $1.82 $2.00 $2.00 251,440
2015-09-30 $1.97 $2.06 $1.81 $1.94 $1.94 216,345
2015-09-29 $1.96 $2.05 $1.61 $1.98 $1.98 242,439
2015-09-28 $2.33 $2.33 $1.75 $1.98 $1.98 545,487
2015-09-25 $2.62 $2.69 $2.28 $2.34 $2.34 369,350
2015-09-24 $2.68 $2.70 $2.48 $2.62 $2.62 245,985
2015-09-23 $2.75 $2.81 $2.56 $2.71 $2.71 194,126
2015-09-22 $2.80 $2.89 $2.65 $2.69 $2.69 241,496
2015-09-21 $3.17 $3.20 $2.80 $2.82 $2.82 237,970
2015-09-18 $2.93 $3.31 $2.91 $3.12 $3.12 773,506
2015-09-17 $2.86 $3.07 $2.84 $2.91 $2.91 289,644
2015-09-16 $2.84 $2.90 $2.76 $2.84 $2.84 154,277
2015-09-15 $2.89 $2.90 $2.80 $2.81 $2.81 117,078
2015-09-14 $2.82 $2.98 $2.79 $2.86 $2.86 128,308
2015-09-11 $2.75 $2.84 $2.64 $2.80 $2.80 159,780
2015-09-10 $2.70 $2.84 $2.63 $2.73 $2.73 145,152
2015-09-09 $3.00 $3.02 $2.65 $2.68 $2.68 309,723
2015-09-08 $2.71 $3.18 $2.70 $2.94 $2.94 1,113,313
2015-09-04 $2.65 $2.69 $2.60 $2.62 $2.62 19,460
2015-09-03 $2.60 $2.69 $2.60 $2.67 $2.67 12,700

Cymabay Therapeutics Inc (CBAY) News Headlines

Stocks making the biggest moves midday: New York Community Bancorp, Diamondback Energy, VF Corp and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 12, 2024
Recent Cymabay Therapeutics Inc (CBAY) 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.