Celsius Holdings Inc (CELH) Exchange: NASDAQ

Data as of May 17, 2024

$79.72 ($-1.15) -1.42%

Celsius Holdings Inc - Daily Information
Click for more stock information on Celsius Holdings Inc.
Daily Information Data
Date May 17, 2024
Open $80.07
Previous Close $79.72
High $80.70
Low $78.24
Adjusted Open $80.07
Previous Adjusted Close $79.72
Adjusted High $80.70
Adjusted Low $78.24

About Celsius Holdings Inc (CELH)

Celsius Holdings, Inc., is a global company with a proprietary, clinically proven formula for its master brand CELSIUS® and all its sub-brands. A lifestyle fitness drink and a pioneer in the rapidly growing performance energy sector, CELSIUS® has five beverage lines that each offer proprietary, functional, healthy-energy formulas clinically-proven to offer significant health benefits to its users. The five lines include, CELSIUS® Originals, CELSIUS HEAT™, CELSIUS® BCAA +Energy,  CELSIUS® On-the-Go, and CELSIUS® Sweetened with Stevia. CELSIUS® has zero sugar, no preservatives, no aspartame, no high fructose corn syrup, and is non-GMO, with no artificial flavors or colors. The CELSIUS® line of products is Certified Kosher and Vegan. CELSIUS® is also soy and gluten-free and contains very little sodium. CELSIUS® is backed by six university studies that were published in peer-reviewed journals validating the unique benefits CELSIUS® provides. CELSIUS® is sold nationally at Target, CVS, Walmart, GNC, Vitamin Shoppe, 7-Eleven, Dick's Sporting Goods, The Fresh Market, Sprouts and other key regional retailers such as HEB, Publix, Winn-Dixie, Harris Teeter, Shaw's and Food Lion. It is also available on Amazon, at fitness clubs and in select micro-markets across the country.

Historical Stock Data for Celsius Holdings Inc (CELH)

Date Open High Low Close Adj.Close Volume
2024-04-12 $80.07 $80.70 $78.24 $79.72 $79.72 3,251,055
2024-04-11 $84.70 $84.97 $80.81 $80.87 $80.87 3,301,851
2024-04-10 $82.87 $85.75 $82.16 $84.47 $84.47 2,501,741
2024-04-09 $84.17 $84.76 $80.63 $84.64 $84.64 2,951,825
2024-04-08 $83.97 $84.85 $82.52 $83.80 $83.80 2,473,275
2024-04-05 $79.50 $84.73 $78.13 $83.94 $83.94 4,246,807
2024-04-04 $78.55 $80.97 $78.21 $79.47 $79.47 6,151,302
2024-04-03 $79.00 $79.55 $76.42 $76.65 $76.65 3,942,683
2024-04-02 $80.23 $80.44 $78.14 $78.89 $78.89 4,299,364
2024-04-01 $83.93 $85.49 $81.42 $82.53 $82.53 3,174,804
2024-03-28 $83.43 $84.22 $82.41 $82.92 $82.92 3,341,212
2024-03-27 $91.37 $91.51 $83.03 $83.43 $83.43 6,315,298
2024-03-26 $93.03 $94.67 $90.92 $91.22 $91.22 1,603,388
2024-03-25 $92.82 $95.63 $91.51 $91.62 $91.62 1,866,092
2024-03-22 $91.26 $93.58 $90.88 $92.46 $92.46 1,837,069
2024-03-21 $91.62 $93.73 $90.51 $90.95 $90.95 2,291,743
2024-03-20 $86.68 $90.78 $85.50 $90.67 $90.67 2,525,225
2024-03-19 $87.17 $87.79 $84.90 $86.37 $86.37 4,152,774
2024-03-18 $92.93 $93.19 $88.30 $89.54 $89.54 3,496,044
2024-03-15 $92.66 $94.00 $90.83 $92.90 $92.90 4,014,728
2024-03-14 $96.53 $99.62 $92.02 $93.46 $93.46 5,149,309
2024-03-13 $92.58 $96.63 $92.50 $96.11 $96.11 5,730,219
2024-03-12 $86.54 $91.36 $85.76 $91.07 $91.07 4,106,079
2024-03-11 $87.98 $88.20 $82.37 $85.31 $85.31 5,236,427
2024-03-08 $90.06 $91.07 $87.55 $88.89 $88.89 4,278,361
2024-03-07 $87.86 $90.25 $87.54 $89.56 $89.56 4,140,800
2024-03-06 $87.82 $88.74 $84.35 $87.49 $87.49 4,101,985
2024-03-05 $85.90 $88.58 $83.57 $86.73 $86.73 7,211,564
2024-03-04 $79.98 $87.25 $79.38 $86.84 $86.84 10,786,226
2024-03-01 $81.00 $85.56 $76.85 $79.27 $79.27 15,419,335
2024-02-29 $63.91 $82.75 $63.65 $81.62 $81.62 31,486,940
2024-02-28 $67.95 $68.55 $66.80 $67.77 $67.77 6,872,500
2024-02-27 $66.75 $68.00 $65.53 $67.52 $67.52 7,443,351
2024-02-26 $64.69 $66.37 $63.96 $65.56 $65.56 4,197,802
2024-02-23 $64.00 $64.45 $62.42 $64.05 $64.05 2,701,302
2024-02-22 $62.17 $64.89 $62.17 $64.13 $64.13 2,799,010
2024-02-21 $63.20 $63.45 $60.95 $61.19 $61.19 3,284,344
2024-02-20 $64.52 $65.16 $62.70 $63.56 $63.56 3,431,615
2024-02-16 $63.30 $64.98 $62.83 $64.41 $64.41 3,538,509
2024-02-15 $63.18 $64.10 $62.20 $63.39 $63.39 3,140,906
2024-02-14 $61.23 $63.94 $60.50 $62.56 $62.56 5,551,168
2024-02-13 $57.00 $60.48 $56.27 $59.88 $59.88 3,366,841
2024-02-12 $58.54 $60.26 $58.08 $59.25 $59.25 3,059,131
2024-02-09 $59.49 $59.54 $57.66 $58.39 $58.39 2,520,893
2024-02-08 $57.97 $59.05 $57.51 $58.71 $58.71 2,759,792
2024-02-07 $55.80 $57.87 $55.38 $57.77 $57.77 3,382,053
2024-02-06 $53.17 $56.71 $53.05 $55.80 $55.80 5,688,943
2024-02-05 $52.54 $53.23 $50.29 $53.21 $53.21 3,811,739
2024-02-02 $51.57 $53.79 $50.90 $53.35 $53.35 4,197,672
2024-02-01 $50.00 $51.77 $49.56 $51.10 $51.10 2,856,090
2024-01-31 $50.73 $51.36 $49.46 $49.90 $49.90 3,797,786
2024-01-30 $52.00 $52.32 $50.94 $50.94 $50.94 3,017,123
2024-01-29 $52.46 $52.53 $50.75 $52.08 $52.08 4,868,130
2024-01-26 $53.50 $53.57 $52.09 $52.42 $52.42 2,864,030
2024-01-25 $52.95 $54.33 $52.52 $53.30 $53.30 2,864,262
2024-01-24 $53.08 $53.56 $51.90 $52.87 $52.87 3,665,717
2024-01-23 $52.70 $53.81 $51.86 $53.04 $53.04 4,116,786
2024-01-22 $54.01 $54.67 $52.03 $52.66 $52.66 8,746,475
2024-01-19 $57.50 $57.50 $51.68 $51.99 $51.99 17,038,357
2024-01-18 $60.41 $61.49 $58.56 $59.58 $59.58 3,531,749
2024-01-17 $59.63 $60.10 $58.13 $59.87 $59.87 2,993,197
2024-01-16 $60.62 $61.26 $59.53 $59.97 $59.97 3,149,609
2024-01-12 $59.61 $62.05 $59.42 $60.35 $60.35 3,592,769
2024-01-11 $59.81 $60.65 $57.32 $59.06 $59.06 3,578,313
2024-01-10 $58.70 $60.21 $58.05 $59.79 $59.79 3,741,615
2024-01-09 $58.03 $60.70 $57.71 $58.08 $58.08 5,351,088
2024-01-08 $57.11 $58.16 $54.02 $58.15 $58.15 4,166,220
2024-01-05 $56.35 $59.33 $55.61 $57.28 $57.28 3,794,776
2024-01-04 $55.60 $58.66 $54.62 $56.55 $56.55 4,771,256
2024-01-03 $58.68 $59.68 $55.14 $55.36 $55.36 4,936,537
2024-01-02 $54.06 $59.14 $53.03 $59.03 $59.03 6,346,642
2023-12-29 $55.36 $56.03 $54.25 $54.52 $54.52 2,703,208
2023-12-28 $55.65 $56.63 $54.80 $55.45 $55.45 3,457,893
2023-12-27 $53.11 $56.12 $53.11 $55.72 $55.72 5,638,567
2023-12-26 $50.01 $53.40 $49.69 $52.95 $52.95 4,275,760
2023-12-22 $50.40 $51.32 $49.93 $50.04 $50.04 2,030,612
2023-12-21 $49.60 $50.65 $49.51 $50.29 $50.29 2,106,408
2023-12-20 $50.51 $50.80 $48.94 $49.09 $49.09 4,600,536
2023-12-19 $50.12 $51.93 $50.08 $50.99 $50.99 2,843,047
2023-12-18 $49.75 $50.58 $49.10 $49.76 $49.76 2,967,289
2023-12-15 $51.13 $51.80 $49.00 $49.68 $49.68 5,890,915
2023-12-14 $52.76 $54.12 $50.65 $50.90 $50.90 5,142,637
2023-12-13 $49.19 $52.09 $48.70 $51.89 $51.89 4,342,001
2023-12-12 $49.60 $49.95 $48.11 $49.13 $49.13 3,998,139
2023-12-11 $50.89 $50.95 $49.22 $49.69 $49.69 3,504,396
2023-12-08 $50.68 $51.30 $50.10 $50.90 $50.90 3,450,652
2023-12-07 $51.06 $51.07 $49.30 $50.96 $50.96 3,842,894
2023-12-06 $51.65 $52.21 $51.15 $51.22 $51.22 3,201,019
2023-12-05 $51.77 $53.77 $51.77 $52.00 $52.00 3,394,836
2023-12-04 $52.00 $54.46 $51.83 $52.36 $52.36 4,757,091
2023-12-01 $49.10 $52.27 $48.91 $51.99 $51.99 4,385,580
2023-11-30 $50.65 $50.94 $48.30 $49.51 $49.51 12,507,134
2023-11-29 $52.51 $53.25 $50.39 $50.60 $50.60 4,558,863
2023-11-28 $53.30 $53.85 $52.10 $52.25 $52.25 3,910,996
2023-11-27 $53.59 $54.92 $53.45 $53.69 $53.69 3,115,237
2023-11-24 $53.79 $54.66 $53.28 $53.56 $53.56 1,502,154
2023-11-22 $52.57 $54.75 $52.57 $53.92 $53.92 3,616,867
2023-11-21 $53.70 $55.23 $52.13 $52.29 $52.29 4,693,493
2023-11-20 $49.86 $54.36 $49.61 $54.18 $54.18 7,141,172
2023-11-17 $50.13 $50.90 $49.53 $49.97 $49.97 3,657,719
2023-11-16 $51.53 $52.56 $49.19 $50.04 $50.04 6,171,170
2023-11-15 $52.86 $52.88 $49.96 $51.59 $51.59 7,907,655
2023-11-14 $165.08 $165.50 $147.04 $156.76 $52.25 18,207,381
2023-11-13 $172.69 $173.43 $162.31 $162.42 $54.14 5,996,046
2023-11-10 $173.92 $177.25 $169.74 $172.50 $57.50 4,666,041
2023-11-09 $181.22 $182.93 $171.73 $174.36 $58.12 5,482,200
2023-11-08 $178.00 $188.77 $171.05 $179.27 $59.76 10,509,717
2023-11-07 $182.42 $188.98 $167.50 $174.16 $174.16 6,957,441
2023-11-06 $179.55 $185.50 $172.20 $176.90 $176.90 4,271,307
2023-11-03 $169.82 $177.75 $165.50 $174.55 $174.55 2,655,680
2023-11-02 $159.25 $163.23 $158.11 $162.01 $162.01 1,528,400
2023-11-01 $152.74 $155.32 $150.50 $155.23 $155.23 1,372,517
2023-10-31 $160.00 $160.76 $150.42 $152.09 $152.09 1,915,743
2023-10-30 $162.10 $164.59 $160.47 $161.04 $161.04 863,360
2023-10-27 $161.98 $165.52 $158.87 $159.82 $159.82 1,097,995
2023-10-26 $165.59 $166.44 $156.65 $160.38 $160.38 1,303,813
2023-10-25 $172.09 $173.50 $167.18 $167.69 $167.69 1,239,892
2023-10-24 $165.76 $172.82 $165.25 $170.93 $170.93 780,974
2023-10-23 $161.73 $168.12 $159.06 $163.89 $163.89 1,100,307
2023-10-20 $170.11 $172.51 $160.69 $162.02 $162.02 1,296,300
2023-10-19 $173.22 $175.39 $170.92 $171.93 $171.93 898,373
2023-10-18 $172.88 $174.86 $170.63 $172.06 $172.06 1,003,211
2023-10-17 $166.58 $175.63 $166.11 $174.02 $174.02 1,366,449
2023-10-16 $164.50 $169.51 $161.04 $167.19 $167.19 852,125
2023-10-13 $158.76 $163.70 $158.08 $163.67 $163.67 778,063
2023-10-12 $166.38 $166.40 $157.67 $158.76 $158.76 912,368
2023-10-11 $168.48 $169.96 $163.26 $165.75 $165.75 891,656
2023-10-10 $161.47 $169.14 $161.00 $167.03 $167.03 1,563,035
2023-10-09 $152.34 $158.76 $151.54 $158.58 $158.58 1,164,316
2023-10-06 $150.50 $154.51 $150.01 $154.11 $154.11 1,031,309
2023-10-05 $155.11 $155.98 $151.89 $153.15 $153.15 1,135,998
2023-10-04 $162.16 $163.22 $153.36 $156.61 $156.61 1,851,200
2023-10-03 $172.58 $173.06 $158.62 $161.12 $161.12 1,645,215
2023-10-02 $172.24 $176.57 $170.95 $174.00 $174.00 835,037
2023-09-29 $175.20 $175.92 $171.43 $171.60 $171.60 851,058
2023-09-28 $173.23 $175.97 $172.39 $173.08 $173.08 905,845
2023-09-27 $168.06 $173.38 $167.67 $172.24 $172.24 1,141,173
2023-09-26 $168.59 $170.23 $166.56 $167.53 $167.53 899,501
2023-09-25 $165.97 $171.76 $165.35 $170.33 $170.33 897,103
2023-09-22 $171.00 $172.94 $167.35 $167.54 $167.54 1,075,969
2023-09-21 $178.24 $181.16 $168.49 $170.28 $170.28 2,562,790
2023-09-20 $198.11 $198.11 $180.76 $181.41 $181.41 2,362,686
2023-09-19 $198.30 $200.77 $195.84 $197.89 $197.89 876,739
2023-09-18 $197.78 $201.55 $197.00 $198.92 $198.92 863,958
2023-09-15 $203.28 $206.43 $195.05 $197.53 $197.53 2,751,125
2023-09-14 $201.37 $204.56 $199.37 $201.94 $201.94 805,080
2023-09-13 $200.63 $206.50 $198.91 $200.56 $200.56 948,696
2023-09-12 $198.35 $202.72 $197.39 $201.13 $201.13 970,498
2023-09-11 $205.22 $205.24 $198.80 $199.43 $199.43 850,996
2023-09-08 $205.00 $206.85 $201.02 $201.63 $201.63 898,362
2023-09-07 $199.45 $206.14 $197.66 $205.26 $205.26 1,200,806
2023-09-06 $197.23 $202.69 $197.21 $200.34 $200.34 1,047,149
2023-09-05 $194.56 $200.36 $190.50 $197.36 $197.36 1,182,788
2023-09-01 $197.48 $198.45 $191.46 $194.22 $194.22 870,070
2023-08-31 $194.01 $196.59 $192.43 $196.04 $196.04 1,212,404
2023-08-30 $187.75 $194.35 $187.75 $194.01 $194.01 974,084
2023-08-29 $183.75 $188.88 $183.51 $187.81 $187.81 1,542,835
2023-08-28 $183.07 $183.50 $180.29 $182.13 $182.13 502,541
2023-08-25 $179.02 $182.42 $176.19 $181.99 $181.99 839,574
2023-08-24 $180.34 $181.65 $176.34 $177.62 $177.62 748,866
2023-08-23 $177.97 $185.05 $177.14 $180.36 $180.36 1,013,721
2023-08-22 $179.98 $181.83 $176.95 $178.01 $178.01 756,524
2023-08-21 $175.27 $179.95 $174.01 $177.52 $177.52 1,194,475
2023-08-18 $168.26 $176.40 $167.16 $174.79 $174.79 1,067,955
2023-08-17 $179.60 $179.90 $169.12 $169.35 $169.35 1,540,209
2023-08-16 $183.00 $183.50 $178.14 $179.15 $179.15 1,080,976
2023-08-15 $179.41 $183.68 $177.04 $182.74 $182.74 1,987,348
2023-08-14 $176.28 $183.06 $174.00 $183.00 $183.00 1,953,904
2023-08-11 $172.72 $176.49 $170.01 $175.06 $175.06 1,346,081
2023-08-10 $175.19 $178.76 $168.84 $172.98 $172.98 2,308,536
2023-08-09 $171.50 $175.85 $160.55 $172.67 $172.67 5,459,221
2023-08-08 $143.11 $146.59 $140.18 $143.36 $143.36 2,701,317
2023-08-07 $142.50 $145.45 $137.18 $143.22 $143.22 1,458,316
2023-08-04 $143.37 $146.17 $141.16 $142.61 $142.61 975,653
2023-08-03 $139.50 $145.82 $139.50 $143.36 $143.36 877,670
2023-08-02 $140.26 $141.25 $135.09 $139.34 $139.34 1,268,328
2023-08-01 $143.52 $145.98 $141.94 $142.43 $142.43 735,007
2023-07-31 $148.77 $151.84 $141.60 $144.70 $144.70 1,619,496
2023-07-28 $147.53 $149.06 $145.78 $147.48 $147.48 584,232
2023-07-27 $149.54 $149.54 $143.48 $144.43 $144.43 689,022
2023-07-26 $146.06 $150.88 $145.35 $147.35 $147.35 910,037
2023-07-25 $143.42 $147.43 $143.11 $146.64 $146.64 933,897
2023-07-24 $143.30 $147.34 $141.46 $143.40 $143.40 853,669
2023-07-21 $144.97 $145.31 $142.80 $143.38 $143.38 566,651
2023-07-20 $144.90 $145.37 $141.66 $143.51 $143.51 622,420
2023-07-19 $143.44 $146.30 $141.68 $145.30 $145.30 1,038,394
2023-07-18 $151.91 $151.91 $143.52 $144.54 $144.54 1,713,009
2023-07-17 $153.11 $157.28 $151.68 $151.91 $151.91 1,058,933
2023-07-14 $148.85 $154.60 $148.12 $153.11 $153.11 1,767,104
2023-07-13 $150.69 $155.00 $148.31 $148.71 $148.71 1,023,351
2023-07-12 $147.02 $152.20 $145.52 $149.84 $149.84 1,095,082
2023-07-11 $149.07 $150.43 $141.09 $145.79 $145.79 1,312,752
2023-07-10 $146.65 $151.00 $146.65 $149.52 $149.52 862,785
2023-07-07 $146.97 $149.16 $145.77 $146.01 $146.01 720,089
2023-07-06 $146.10 $148.58 $143.43 $146.05 $146.05 1,096,334
2023-07-05 $148.77 $149.74 $146.81 $147.84 $147.84 627,355
2023-07-03 $149.20 $150.23 $146.32 $148.27 $148.27 429,701
2023-06-30 $149.25 $152.75 $148.89 $149.19 $149.19 843,923
2023-06-29 $150.35 $152.18 $148.52 $148.83 $148.83 643,421
2023-06-28 $149.95 $153.94 $149.84 $150.35 $150.35 852,903
2023-06-27 $146.43 $151.39 $146.43 $150.71 $150.71 1,152,631
2023-06-26 $149.86 $151.99 $145.44 $147.16 $147.16 1,246,796
2023-06-23 $148.00 $153.46 $147.23 $150.10 $150.10 7,894,735
2023-06-22 $141.41 $149.97 $141.41 $147.87 $147.87 1,580,794
2023-06-21 $141.00 $143.24 $139.54 $140.47 $140.47 750,580
2023-06-20 $144.43 $147.18 $140.65 $141.36 $141.36 952,146
2023-06-16 $146.53 $148.00 $143.40 $144.44 $144.44 861,498
2023-06-15 $142.72 $145.49 $140.85 $144.75 $144.75 950,689
2023-06-14 $147.00 $148.31 $140.17 $143.06 $143.06 1,760,293
2023-06-13 $145.37 $150.35 $143.52 $149.49 $149.49 1,596,857
2023-06-12 $140.56 $145.41 $139.90 $144.11 $144.11 865,434
2023-06-09 $141.57 $143.25 $138.93 $139.19 $139.19 727,189
2023-06-08 $137.61 $141.42 $136.18 $141.00 $141.00 1,064,458
2023-06-07 $143.87 $145.93 $137.79 $138.03 $138.03 1,242,091
2023-06-06 $143.22 $146.80 $141.81 $142.21 $142.21 1,324,662
2023-06-05 $138.52 $147.90 $138.44 $143.94 $143.94 1,863,537
2023-06-02 $136.26 $140.39 $135.25 $138.17 $138.17 1,600,946
2023-06-01 $126.01 $136.71 $125.61 $133.29 $133.29 2,242,736
2023-05-31 $124.30 $126.43 $122.62 $125.53 $125.53 1,360,566
2023-05-30 $127.89 $128.80 $124.31 $124.56 $124.56 823,440
2023-05-26 $129.36 $129.86 $125.25 $126.44 $126.44 945,852
2023-05-25 $131.50 $132.73 $127.89 $129.11 $129.11 754,113
2023-05-24 $128.21 $132.15 $126.51 $131.43 $131.43 1,412,490
2023-05-23 $131.70 $133.15 $128.40 $129.61 $129.61 1,513,282
2023-05-22 $132.35 $135.20 $130.98 $131.22 $131.22 1,023,167
2023-05-19 $135.53 $135.53 $131.14 $131.67 $131.67 966,324
2023-05-18 $132.32 $138.80 $131.50 $133.38 $133.38 1,574,903
2023-05-17 $132.30 $133.74 $130.31 $133.13 $133.13 819,578
2023-05-16 $132.13 $133.38 $129.82 $132.26 $132.26 1,149,827
2023-05-15 $129.73 $132.33 $127.64 $131.56 $131.56 1,061,235
2023-05-12 $131.12 $135.19 $128.76 $129.83 $129.83 1,733,348
2023-05-11 $129.95 $130.99 $126.10 $130.21 $130.21 1,939,550
2023-05-10 $118.50 $134.50 $118.50 $128.29 $128.29 6,958,148
2023-05-09 $105.71 $107.44 $104.23 $107.12 $107.12 1,501,816
2023-05-08 $103.90 $107.32 $103.01 $106.89 $106.89 1,047,085
2023-05-05 $100.82 $105.83 $100.82 $104.26 $104.26 1,072,187
2023-05-04 $100.45 $102.33 $98.97 $100.04 $100.04 719,945
2023-05-03 $100.26 $101.69 $99.59 $99.83 $99.83 817,186
2023-05-02 $100.57 $101.79 $96.86 $99.51 $99.51 1,647,057
2023-05-01 $96.17 $103.71 $96.17 $103.35 $103.35 1,581,773
2023-04-28 $92.24 $95.70 $89.76 $95.57 $95.57 929,844
2023-04-27 $92.00 $93.85 $91.35 $93.05 $93.05 717,387
2023-04-26 $91.67 $94.96 $91.00 $91.86 $91.86 960,137
2023-04-25 $91.65 $92.83 $89.72 $89.98 $89.98 489,837
2023-04-24 $90.62 $92.57 $90.62 $92.48 $92.48 736,692
2023-04-21 $90.54 $92.30 $89.25 $90.58 $90.58 979,546
2023-04-20 $88.27 $91.44 $88.27 $90.02 $90.02 1,078,255
2023-04-19 $87.03 $89.60 $84.29 $89.49 $89.49 1,058,412
2023-04-18 $87.65 $88.12 $84.90 $87.69 $87.69 737,487
2023-04-17 $87.09 $89.04 $86.83 $87.43 $87.43 758,020
2023-04-14 $86.83 $88.28 $85.78 $86.92 $86.92 438,839
2023-04-13 $87.04 $88.65 $86.76 $87.36 $87.36 619,434
2023-04-12 $87.54 $87.75 $85.50 $86.07 $86.07 486,591
2023-04-11 $87.28 $88.00 $86.55 $86.89 $86.89 512,995
2023-04-10 $85.77 $87.46 $84.25 $87.00 $87.00 521,836
2023-04-06 $87.86 $88.47 $86.38 $86.71 $86.71 511,966
2023-04-05 $89.09 $89.50 $86.68 $88.36 $88.36 521,858
2023-04-04 $92.15 $92.99 $89.28 $89.91 $89.91 499,695
2023-04-03 $92.44 $93.28 $90.59 $92.14 $92.14 547,801
2023-03-31 $91.85 $94.30 $91.30 $92.94 $92.94 682,679
2023-03-30 $91.94 $93.00 $90.85 $91.44 $91.44 382,689
2023-03-29 $90.63 $92.48 $89.60 $90.62 $90.62 417,047
2023-03-28 $92.05 $92.30 $89.04 $89.45 $89.45 503,135
2023-03-27 $91.29 $92.95 $90.35 $92.52 $92.52 682,996
2023-03-24 $90.35 $91.57 $89.27 $90.46 $90.46 696,695
2023-03-23 $89.40 $91.04 $87.62 $88.88 $88.88 655,491
2023-03-22 $89.54 $90.73 $88.17 $88.53 $88.53 749,266
2023-03-21 $85.04 $90.04 $84.67 $89.20 $89.20 1,070,820
2023-03-20 $84.02 $85.21 $82.78 $83.80 $83.80 522,450
2023-03-17 $84.64 $85.45 $83.14 $83.78 $83.78 866,983
2023-03-16 $83.53 $86.65 $81.90 $85.17 $85.17 672,162
2023-03-15 $82.62 $84.12 $82.15 $83.48 $83.48 860,225
2023-03-14 $83.80 $84.91 $82.45 $84.52 $84.52 880,837
2023-03-13 $81.52 $84.16 $80.25 $81.64 $81.64 985,809
2023-03-10 $86.92 $87.65 $82.84 $83.01 $83.01 1,134,668
2023-03-09 $88.00 $88.95 $86.49 $87.00 $87.00 847,679
2023-03-08 $89.19 $91.03 $87.74 $88.21 $88.21 764,827
2023-03-07 $88.71 $91.00 $88.27 $89.19 $89.19 1,184,435
2023-03-06 $92.00 $92.49 $87.62 $88.39 $88.39 2,500,176
2023-03-03 $93.88 $95.00 $89.97 $94.78 $94.78 1,620,194
2023-03-02 $84.84 $96.89 $84.02 $94.41 $94.41 2,350,543
2023-03-01 $89.62 $90.75 $86.63 $88.78 $88.78 2,058,207
2023-02-28 $93.56 $95.01 $89.55 $90.80 $90.80 1,918,760
2023-02-27 $92.79 $92.79 $89.31 $90.02 $90.02 1,230,120
2023-02-24 $89.92 $93.19 $89.31 $92.07 $92.07 884,364
2023-02-23 $90.33 $92.38 $86.98 $91.78 $91.78 1,072,528
2023-02-22 $88.00 $89.41 $85.29 $89.04 $89.04 1,190,455
2023-02-21 $93.48 $94.12 $86.34 $86.91 $86.91 1,353,319
2023-02-17 $93.80 $95.47 $92.52 $94.84 $94.84 681,226
2023-02-16 $95.98 $98.87 $93.73 $93.81 $93.81 719,328
2023-02-15 $96.62 $97.50 $94.70 $96.66 $96.66 488,837
2023-02-14 $96.53 $99.09 $95.61 $96.18 $96.18 517,619
2023-02-13 $97.87 $99.30 $95.17 $97.86 $97.86 890,784
2023-02-10 $95.48 $98.23 $93.52 $97.13 $97.13 538,847
2023-02-09 $98.92 $100.58 $95.67 $96.41 $96.41 797,338
2023-02-08 $98.27 $99.87 $96.89 $97.41 $97.41 450,408
2023-02-07 $99.19 $100.11 $95.32 $98.13 $98.13 1,074,798
2023-02-06 $95.57 $101.97 $94.59 $99.45 $99.45 2,051,348
2023-02-03 $92.50 $95.87 $90.85 $92.13 $92.13 1,397,518
2023-02-02 $101.88 $103.75 $93.35 $94.13 $94.13 1,657,727
2023-02-01 $100.16 $101.82 $96.10 $100.45 $100.45 736,776
2023-01-31 $98.30 $100.58 $97.78 $100.32 $100.32 482,382
2023-01-30 $98.10 $100.49 $97.01 $97.73 $97.73 478,101
2023-01-27 $101.76 $101.89 $97.97 $99.03 $99.03 703,838
2023-01-26 $102.86 $103.99 $100.30 $102.16 $102.16 450,705
2023-01-25 $101.81 $101.81 $98.30 $101.43 $101.43 702,828
2023-01-24 $102.86 $108.02 $102.13 $104.02 $104.02 850,156
2023-01-23 $99.71 $104.01 $98.31 $103.40 $103.40 688,694
2023-01-20 $99.10 $100.18 $95.65 $99.88 $99.88 1,089,830
2023-01-19 $99.74 $102.00 $97.38 $97.81 $97.81 979,839
2023-01-18 $113.53 $114.49 $101.57 $101.83 $101.83 1,534,278
2023-01-17 $111.36 $116.01 $109.39 $112.68 $112.68 1,177,497
2023-01-13 $105.12 $110.52 $104.59 $110.18 $110.18 951,030
2023-01-12 $106.98 $109.94 $104.04 $106.40 $106.40 801,588
2023-01-11 $102.27 $108.80 $101.25 $106.57 $106.57 1,301,136
2023-01-10 $97.05 $101.71 $96.00 $101.24 $101.24 834,999
2023-01-09 $99.00 $102.25 $97.58 $97.67 $97.67 640,066
2023-01-06 $101.32 $103.90 $96.76 $97.26 $97.26 1,055,391
2023-01-05 $99.97 $103.56 $99.00 $101.23 $101.23 601,313
2023-01-04 $103.34 $103.38 $98.21 $100.91 $100.91 822,645
2023-01-03 $105.52 $106.51 $97.13 $100.47 $100.47 1,216,499
2022-12-30 $101.90 $105.29 $98.63 $104.04 $104.04 862,867
2022-12-29 $104.62 $106.76 $102.61 $103.39 $103.39 495,310
2022-12-28 $104.66 $104.89 $101.88 $103.51 $103.51 418,514
2022-12-27 $106.79 $109.31 $104.21 $105.03 $105.03 456,942
2022-12-23 $106.31 $106.92 $103.24 $106.79 $106.79 319,800
2022-12-22 $107.31 $108.19 $101.87 $105.70 $105.70 632,526
2022-12-21 $106.98 $111.30 $105.52 $107.88 $107.88 548,850
2022-12-20 $105.00 $108.28 $103.55 $106.28 $106.28 405,443
2022-12-19 $107.87 $108.61 $104.21 $105.84 $105.84 629,709
2022-12-16 $104.56 $109.94 $103.10 $108.80 $108.80 1,082,420
2022-12-15 $113.54 $113.81 $105.68 $107.14 $107.14 1,111,326
2022-12-14 $116.20 $118.89 $113.73 $116.04 $116.04 803,962
2022-12-13 $121.18 $122.24 $113.80 $115.70 $115.70 1,062,087
2022-12-12 $114.21 $116.40 $112.35 $115.28 $115.28 509,385
2022-12-09 $117.54 $118.90 $113.52 $113.74 $113.74 655,601
2022-12-08 $113.58 $121.63 $111.74 $118.23 $118.23 1,372,452
2022-12-07 $114.66 $115.42 $107.44 $111.36 $111.36 1,044,345
2022-12-06 $115.27 $117.30 $111.60 $113.96 $113.96 900,763
2022-12-05 $117.00 $119.09 $112.27 $113.42 $113.42 816,678
2022-12-02 $110.21 $119.73 $108.27 $117.58 $117.58 1,252,505
2022-12-01 $112.39 $115.48 $110.03 $113.38 $113.38 1,278,846
2022-11-30 $102.38 $111.93 $102.25 $111.34 $111.34 1,063,662
2022-11-29 $108.03 $108.44 $101.82 $102.78 $102.78 858,663
2022-11-28 $108.79 $112.25 $107.25 $107.82 $107.82 1,251,509
2022-11-25 $103.75 $110.54 $103.53 $109.24 $109.24 1,144,553
2022-11-23 $93.25 $105.85 $93.19 $103.92 $103.92 1,802,147
2022-11-22 $96.25 $96.41 $87.38 $93.17 $93.17 2,036,695
2022-11-21 $96.31 $96.99 $94.44 $96.09 $96.09 734,385
2022-11-18 $102.39 $102.70 $94.11 $96.99 $96.99 972,782
2022-11-17 $98.14 $102.70 $96.04 $99.71 $99.71 1,188,469
2022-11-16 $98.16 $100.94 $95.03 $100.67 $100.67 996,317
2022-11-15 $93.68 $98.54 $93.05 $98.37 $98.37 1,364,402
2022-11-14 $93.01 $97.37 $90.69 $91.16 $91.16 1,191,342
2022-11-11 $89.20 $95.50 $87.35 $93.35 $93.35 1,527,901
2022-11-10 $92.00 $100.51 $86.16 $89.21 $89.21 3,490,933
2022-11-09 $81.35 $82.69 $78.25 $78.65 $78.65 1,725,286
2022-11-08 $87.32 $87.46 $80.52 $82.36 $82.36 1,495,019
2022-11-07 $87.18 $90.39 $86.61 $87.00 $87.00 1,044,060
2022-11-04 $90.16 $92.74 $83.05 $86.24 $86.24 1,025,966
2022-11-03 $84.55 $90.11 $84.03 $88.88 $88.88 633,932
2022-11-02 $90.54 $92.92 $86.35 $86.65 $86.65 880,124
2022-11-01 $93.00 $96.53 $89.49 $90.56 $90.56 928,687
2022-10-31 $91.77 $93.35 $88.80 $91.08 $91.08 655,092
2022-10-28 $89.30 $92.11 $86.21 $91.72 $91.72 599,215
2022-10-27 $91.07 $92.40 $88.75 $89.37 $89.37 851,744
2022-10-26 $87.61 $94.23 $87.13 $90.45 $90.45 901,378
2022-10-25 $85.67 $88.80 $84.61 $88.35 $88.35 1,100,618
2022-10-24 $86.04 $87.53 $80.88 $84.21 $84.21 751,610
2022-10-21 $83.61 $86.45 $80.70 $85.66 $85.66 775,559
2022-10-20 $84.00 $86.73 $83.23 $83.54 $83.54 694,533
2022-10-19 $87.80 $89.26 $83.60 $84.79 $84.79 679,986
2022-10-18 $92.89 $95.78 $87.76 $89.33 $89.33 1,014,234
2022-10-17 $85.12 $89.38 $84.78 $88.82 $88.82 811,858
2022-10-14 $92.28 $93.00 $82.38 $82.68 $82.68 926,682
2022-10-13 $86.35 $91.68 $83.70 $90.55 $90.55 1,014,129
2022-10-12 $87.78 $90.78 $86.35 $90.34 $90.34 799,716
2022-10-11 $88.03 $88.53 $82.89 $86.31 $86.31 998,925
2022-10-10 $85.49 $90.45 $84.04 $89.24 $89.24 877,327
2022-10-07 $87.14 $89.27 $84.40 $85.57 $85.57 1,039,735
2022-10-06 $89.10 $93.04 $88.98 $89.65 $89.65 944,223
2022-10-05 $93.78 $93.99 $84.84 $89.09 $89.09 2,083,733
2022-10-04 $94.53 $95.85 $92.65 $94.35 $94.35 857,884
2022-10-03 $92.84 $93.79 $89.35 $91.22 $91.22 995,158
2022-09-30 $90.10 $94.95 $89.20 $90.68 $90.68 1,228,856
2022-09-29 $91.10 $91.77 $87.33 $90.85 $90.85 954,258
2022-09-28 $90.11 $93.82 $88.88 $92.77 $92.77 683,960
2022-09-27 $91.20 $92.67 $88.29 $89.83 $89.83 986,063
2022-09-26 $88.37 $92.25 $87.86 $88.26 $88.26 827,269
2022-09-23 $87.10 $88.81 $85.46 $88.52 $88.52 1,838,368
2022-09-22 $96.83 $98.00 $89.74 $89.90 $89.90 2,022,945
2022-09-21 $103.67 $104.00 $98.17 $98.23 $98.23 1,235,132
2022-09-20 $105.71 $105.96 $101.43 $102.23 $102.23 909,912
2022-09-19 $99.71 $106.62 $99.08 $106.05 $106.05 1,069,179
2022-09-16 $99.35 $101.43 $97.20 $100.70 $100.70 1,576,744
2022-09-15 $103.41 $108.37 $100.86 $101.60 $101.60 1,115,318
2022-09-14 $100.27 $104.19 $96.40 $103.97 $103.97 1,242,441
2022-09-13 $102.43 $103.92 $99.13 $99.80 $99.80 1,339,352
2022-09-12 $106.93 $108.20 $104.08 $107.36 $107.36 1,239,185
2022-09-09 $106.21 $107.67 $103.54 $105.93 $105.93 1,205,138
2022-09-08 $97.04 $105.62 $95.60 $104.98 $104.98 1,716,575
2022-09-07 $94.00 $99.28 $93.70 $98.93 $98.93 1,334,525
2022-09-06 $96.88 $97.62 $93.30 $93.82 $93.82 1,140,080
2022-09-02 $101.00 $102.27 $95.90 $96.36 $96.36 1,160,984
2022-09-01 $102.00 $102.50 $94.62 $99.19 $99.19 2,135,049
2022-08-31 $106.87 $107.49 $101.59 $103.49 $103.49 1,071,614
2022-08-30 $106.24 $106.28 $101.83 $104.43 $104.43 1,322,584
2022-08-29 $107.81 $109.99 $104.54 $104.98 $104.98 1,783,688
2022-08-26 $114.74 $114.99 $107.25 $110.71 $110.71 2,300,558
2022-08-25 $115.99 $118.19 $113.11 $116.10 $116.10 1,373,149
2022-08-24 $114.30 $117.13 $112.05 $113.54 $113.54 2,185,947
2022-08-23 $102.95 $114.79 $102.03 $113.04 $113.04 3,324,066
2022-08-22 $96.21 $104.65 $95.10 $103.59 $103.59 1,762,182
2022-08-19 $100.30 $100.79 $96.23 $98.28 $98.28 1,365,122
2022-08-18 $100.54 $104.42 $99.11 $102.92 $102.92 1,593,024
2022-08-17 $99.45 $101.62 $96.80 $98.98 $98.98 1,281,986
2022-08-16 $100.55 $100.55 $94.25 $99.60 $99.60 2,520,746
2022-08-15 $104.07 $109.03 $100.83 $101.25 $101.25 2,967,215
2022-08-12 $101.47 $105.19 $99.08 $105.16 $105.16 1,512,662
2022-08-11 $103.95 $107.89 $102.45 $103.11 $103.11 2,115,123
2022-08-10 $96.70 $104.62 $96.60 $102.61 $102.61 3,090,344
2022-08-09 $99.98 $100.00 $92.58 $93.38 $93.38 11,249,447
2022-08-08 $100.17 $101.90 $97.87 $101.32 $101.32 2,297,375
2022-08-05 $103.41 $103.99 $93.57 $98.62 $98.62 4,797,365
2022-08-04 $106.17 $109.51 $104.22 $108.41 $108.41 1,229,221
2022-08-03 $104.68 $106.89 $102.45 $105.43 $105.43 1,494,940
2022-08-02 $98.41 $109.74 $97.55 $103.61 $103.61 2,779,202
2022-08-01 $96.83 $105.52 $92.88 $98.87 $98.87 4,549,755
2022-07-29 $86.83 $89.05 $85.52 $88.96 $88.96 619,703
2022-07-28 $84.47 $87.59 $81.23 $87.23 $87.23 728,446
2022-07-27 $82.60 $85.40 $80.96 $83.99 $83.99 683,925
2022-07-26 $82.99 $82.99 $80.55 $81.89 $81.89 521,429
2022-07-25 $80.40 $83.50 $79.68 $83.15 $83.15 722,559
2022-07-22 $84.70 $86.46 $78.74 $80.03 $80.03 1,111,902
2022-07-21 $82.13 $85.08 $80.08 $85.08 $85.08 1,342,496
2022-07-20 $75.99 $81.00 $74.53 $79.90 $79.90 1,200,181
2022-07-19 $76.27 $77.25 $73.15 $75.38 $75.38 1,215,259
2022-07-18 $83.24 $83.24 $75.04 $75.28 $75.28 1,513,002
2022-07-15 $76.58 $82.13 $76.11 $80.87 $80.87 1,595,824
2022-07-14 $73.98 $75.25 $72.12 $74.85 $74.85 644,550
2022-07-13 $70.63 $76.93 $70.50 $74.25 $74.25 797,170
2022-07-12 $75.58 $76.82 $69.54 $72.33 $72.33 1,174,009
2022-07-11 $78.06 $78.06 $74.09 $75.01 $75.01 748,119
2022-07-08 $76.58 $78.68 $75.00 $78.45 $78.45 840,513
2022-07-07 $77.51 $80.35 $75.00 $77.45 $77.45 1,182,757
2022-07-06 $75.04 $78.34 $74.05 $76.92 $76.92 1,936,194
2022-07-05 $65.19 $75.71 $65.13 $75.04 $75.04 2,596,537
2022-07-01 $65.49 $67.28 $63.64 $65.96 $65.96 874,800
2022-06-30 $63.85 $67.32 $61.62 $65.26 $65.26 1,324,934
2022-06-29 $64.16 $65.83 $62.03 $64.51 $64.51 664,528
2022-06-28 $66.80 $68.51 $63.69 $63.73 $63.73 920,656
2022-06-27 $67.60 $69.10 $65.36 $66.73 $66.73 1,059,526
2022-06-24 $64.99 $67.35 $62.88 $67.11 $67.11 1,168,828
2022-06-23 $56.78 $64.17 $56.59 $63.85 $63.85 1,447,919
2022-06-22 $53.41 $56.15 $53.17 $55.67 $55.67 756,349
2022-06-21 $56.85 $57.06 $54.90 $55.23 $55.23 723,107
2022-06-17 $54.58 $57.50 $54.40 $55.45 $55.45 736,069
2022-06-16 $54.14 $55.00 $52.11 $53.93 $53.93 918,134
2022-06-15 $57.86 $58.73 $55.19 $56.60 $56.60 1,168,197
2022-06-14 $55.81 $57.79 $53.82 $57.57 $57.57 1,120,795
2022-06-13 $58.44 $60.02 $53.87 $54.61 $54.61 1,154,673
2022-06-10 $63.59 $66.71 $61.19 $61.51 $61.51 1,160,440
2022-06-09 $68.55 $69.00 $65.90 $66.02 $66.02 576,364
2022-06-08 $69.52 $70.45 $68.11 $68.91 $68.91 697,675
2022-06-07 $67.50 $70.44 $66.38 $69.93 $69.93 792,707
2022-06-06 $70.62 $72.01 $66.51 $68.19 $68.19 838,203
2022-06-03 $67.32 $69.00 $66.01 $68.49 $68.49 557,800
2022-06-02 $65.84 $70.25 $64.99 $68.96 $68.96 738,972
2022-06-01 $67.99 $68.82 $63.74 $65.87 $65.87 733,513
2022-05-31 $70.29 $70.73 $65.67 $67.09 $67.09 1,087,535
2022-05-27 $66.65 $71.29 $66.30 $70.86 $70.86 906,984
2022-05-26 $62.97 $68.75 $62.70 $65.84 $65.84 950,576
2022-05-25 $58.15 $62.96 $58.15 $62.44 $62.44 1,083,727
2022-05-24 $61.10 $61.10 $56.36 $58.74 $58.74 917,289
2022-05-23 $59.23 $62.76 $56.38 $62.62 $62.62 1,075,701
2022-05-20 $60.44 $61.46 $55.90 $58.77 $58.77 1,036,629
2022-05-19 $56.17 $63.10 $53.61 $60.01 $60.01 1,516,119
2022-05-18 $57.04 $58.35 $54.74 $56.45 $56.45 1,099,565
2022-05-17 $57.34 $59.99 $55.55 $58.58 $58.58 1,011,887
2022-05-16 $55.87 $56.88 $53.29 $54.80 $54.80 1,239,237
2022-05-13 $51.39 $59.80 $51.39 $56.38 $56.38 2,328,348
2022-05-12 $46.83 $51.91 $45.47 $50.04 $50.04 1,477,692
2022-05-11 $45.84 $53.25 $43.74 $47.42 $47.42 4,362,009
2022-05-10 $43.35 $43.60 $38.31 $41.31 $41.31 2,173,465
2022-05-09 $48.77 $49.35 $41.38 $41.89 $41.89 1,362,746
2022-05-06 $50.02 $52.09 $46.68 $50.73 $50.73 897,117
2022-05-05 $56.54 $56.70 $49.82 $50.79 $50.79 1,035,601
2022-05-04 $54.73 $58.21 $52.18 $57.77 $57.77 725,594
2022-05-03 $54.51 $55.83 $52.20 $54.08 $54.08 672,961
2022-05-02 $52.00 $54.81 $50.79 $54.58 $54.58 782,876
2022-04-29 $55.08 $57.24 $51.67 $52.00 $52.00 649,645
2022-04-28 $54.15 $57.33 $52.07 $55.74 $55.74 611,906
2022-04-27 $53.28 $55.43 $51.85 $53.96 $53.96 590,498
2022-04-26 $56.46 $57.77 $52.98 $53.33 $53.33 666,244
2022-04-25 $51.80 $57.67 $51.66 $57.50 $57.50 879,923
2022-04-22 $54.59 $56.33 $50.90 $52.46 $52.46 812,933
2022-04-21 $59.00 $59.93 $54.70 $55.16 $55.16 789,397
2022-04-20 $56.53 $58.99 $56.30 $58.06 $58.06 611,387
2022-04-19 $53.21 $57.70 $53.01 $57.24 $57.24 672,576
2022-04-18 $52.99 $54.08 $50.71 $53.05 $53.05 832,598
2022-04-14 $52.85 $54.62 $52.25 $53.78 $53.78 680,338
2022-04-13 $50.93 $53.99 $50.22 $52.66 $52.66 476,196
2022-04-12 $51.60 $54.00 $50.47 $50.93 $50.93 440,766
2022-04-11 $49.00 $51.23 $48.29 $50.14 $50.14 493,824
2022-04-08 $52.43 $52.43 $49.77 $50.03 $50.03 519,852
2022-04-07 $51.62 $53.34 $51.03 $52.88 $52.88 716,573
2022-04-06 $55.12 $55.40 $49.23 $52.00 $52.00 1,358,198
2022-04-05 $60.05 $60.33 $55.62 $56.76 $56.76 888,236
2022-04-04 $59.38 $61.58 $58.81 $60.13 $60.13 721,822
2022-04-01 $55.29 $59.04 $54.32 $58.66 $58.66 670,290
2022-03-31 $57.03 $57.49 $55.03 $55.18 $55.18 458,650
2022-03-30 $58.63 $60.64 $56.81 $57.16 $57.16 662,205
2022-03-29 $59.00 $60.50 $57.34 $59.52 $59.52 500,579
2022-03-28 $55.71 $57.96 $55.29 $57.63 $57.63 544,241
2022-03-25 $56.66 $57.30 $54.25 $55.63 $55.63 744,236
2022-03-24 $58.38 $58.99 $54.37 $56.71 $56.71 576,383
2022-03-23 $57.86 $59.26 $56.21 $57.90 $57.90 528,102
2022-03-22 $59.27 $60.68 $57.73 $58.30 $58.30 783,315
2022-03-21 $61.45 $61.99 $57.75 $59.76 $59.76 896,849
2022-03-18 $56.45 $61.37 $56.42 $61.18 $61.18 1,044,455
2022-03-17 $49.66 $57.45 $48.80 $56.89 $56.89 1,165,458
2022-03-16 $46.17 $50.04 $45.82 $49.82 $49.82 1,522,900
2022-03-15 $43.09 $45.42 $42.34 $45.04 $45.04 1,165,949
2022-03-14 $44.39 $45.65 $41.59 $42.39 $42.39 782,102
2022-03-11 $50.69 $50.69 $44.92 $45.14 $45.14 602,342
2022-03-10 $49.00 $50.55 $48.13 $49.56 $49.56 595,005
2022-03-09 $48.76 $50.90 $48.55 $50.44 $50.44 915,614
2022-03-08 $48.33 $48.88 $46.01 $46.61 $46.61 1,065,690
2022-03-07 $55.51 $55.71 $48.72 $48.87 $48.87 1,123,340
2022-03-04 $57.22 $60.94 $53.69 $54.87 $54.87 1,141,674
2022-03-03 $65.01 $65.50 $57.11 $57.60 $57.60 976,631
2022-03-02 $57.05 $65.00 $56.21 $64.82 $64.82 2,338,784
2022-03-01 $63.30 $64.85 $61.94 $62.80 $62.80 1,894,349
2022-02-28 $63.25 $66.40 $62.64 $63.89 $63.89 915,785
2022-02-25 $61.06 $63.79 $59.59 $63.76 $63.76 1,118,360
2022-02-24 $52.45 $61.11 $51.09 $60.88 $60.88 1,168,854
2022-02-23 $56.16 $59.37 $55.32 $55.56 $55.56 1,486,958
2022-02-22 $51.00 $56.97 $50.44 $55.95 $55.95 1,072,417
2022-02-18 $56.19 $56.78 $51.29 $51.63 $51.63 1,244,147
2022-02-17 $59.86 $59.86 $55.33 $56.37 $56.37 639,403
2022-02-16 $61.64 $61.73 $58.51 $59.92 $59.92 551,662
2022-02-15 $58.67 $62.33 $58.67 $62.11 $62.11 831,698
2022-02-14 $56.29 $58.64 $55.33 $57.57 $57.57 660,079
2022-02-11 $57.71 $59.12 $55.71 $56.85 $56.85 711,745
2022-02-10 $55.20 $60.53 $55.20 $57.60 $57.60 1,251,054
2022-02-09 $54.91 $57.70 $54.00 $57.49 $57.49 892,815
2022-02-08 $49.84 $53.90 $49.16 $53.55 $53.55 786,124
2022-02-07 $48.90 $51.68 $48.79 $49.98 $49.98 694,558
2022-02-04 $46.91 $49.49 $46.09 $48.92 $48.92 852,099
2022-02-03 $48.34 $49.76 $46.81 $46.99 $46.99 869,123
2022-02-02 $50.92 $51.75 $49.17 $49.95 $49.95 1,012,854
2022-02-01 $48.48 $50.36 $46.25 $50.17 $50.17 972,840
2022-01-31 $44.96 $48.49 $44.38 $47.73 $47.73 921,679
2022-01-28 $40.45 $45.66 $39.45 $45.05 $45.05 1,600,858
2022-01-27 $42.93 $43.41 $39.80 $40.49 $40.49 977,371
2022-01-26 $44.66 $45.72 $41.91 $42.37 $42.37 1,099,868
2022-01-25 $45.51 $46.35 $43.20 $44.17 $44.17 1,040,193
2022-01-24 $42.40 $47.38 $40.78 $46.98 $46.98 1,900,315
2022-01-21 $42.64 $46.37 $42.34 $43.92 $43.92 1,237,623
2022-01-20 $45.58 $47.83 $43.18 $43.67 $43.67 1,069,716
2022-01-19 $47.80 $48.03 $45.00 $45.09 $45.09 959,370
2022-01-18 $47.59 $48.89 $46.84 $47.52 $47.52 1,143,282
2022-01-14 $49.15 $50.44 $47.53 $49.34 $49.34 1,019,024
2022-01-13 $52.50 $52.73 $49.86 $50.24 $50.24 567,255
2022-01-12 $55.27 $57.61 $51.56 $52.12 $52.12 905,383
2022-01-11 $49.87 $54.52 $48.25 $54.31 $54.31 1,672,860
2022-01-10 $50.93 $50.98 $45.64 $49.71 $49.71 3,319,685
2022-01-07 $61.18 $61.32 $54.18 $54.60 $54.60 1,735,263
2022-01-06 $62.12 $64.70 $60.51 $61.52 $61.52 877,244
2022-01-05 $68.23 $68.74 $62.62 $63.67 $63.67 717,805
2022-01-04 $74.95 $75.00 $66.80 $69.00 $69.00 913,865
2022-01-03 $74.60 $76.18 $72.02 $75.09 $75.09 552,208
2021-12-31 $73.49 $75.60 $72.60 $74.57 $74.57 1,088,888
2021-12-30 $73.00 $75.20 $72.27 $73.52 $73.52 457,747
2021-12-29 $73.79 $74.26 $72.29 $73.11 $73.11 384,964
2021-12-28 $74.92 $75.40 $71.78 $73.55 $73.55 560,974
2021-12-27 $74.75 $75.41 $72.61 $75.10 $75.10 605,030
2021-12-23 $71.21 $74.97 $69.52 $74.60 $74.60 650,106
2021-12-22 $70.06 $71.15 $67.60 $70.89 $70.89 449,036
2021-12-21 $65.97 $70.53 $65.88 $70.33 $70.33 670,637
2021-12-20 $66.16 $67.29 $64.01 $65.92 $65.92 584,967
2021-12-17 $62.75 $68.29 $61.01 $68.00 $68.00 1,162,931
2021-12-16 $66.10 $67.36 $62.47 $63.71 $63.71 1,171,626
2021-12-15 $63.14 $65.47 $60.65 $64.93 $64.93 745,214
2021-12-14 $62.21 $63.96 $61.43 $62.76 $62.76 697,683
2021-12-13 $66.36 $66.36 $61.61 $63.39 $63.39 698,478
2021-12-10 $67.81 $68.95 $65.49 $66.29 $66.29 548,138
2021-12-09 $71.40 $72.51 $66.16 $67.13 $67.13 847,230
2021-12-08 $68.68 $72.59 $67.18 $71.86 $71.86 715,420
2021-12-07 $67.36 $71.28 $67.25 $68.58 $68.58 904,739
2021-12-06 $62.17 $65.52 $59.14 $64.79 $64.79 1,115,811
2021-12-03 $65.69 $65.70 $61.78 $63.05 $63.05 1,114,121
2021-12-02 $63.51 $66.11 $62.01 $65.52 $65.52 1,106,450
2021-12-01 $69.68 $69.92 $61.09 $62.91 $62.91 1,711,289
2021-11-30 $70.15 $71.00 $67.17 $68.41 $68.41 1,099,053
2021-11-29 $72.05 $72.29 $69.60 $70.78 $70.78 898,093
2021-11-26 $69.75 $73.39 $68.26 $71.38 $71.38 800,577
2021-11-24 $71.24 $73.62 $69.09 $73.29 $73.29 918,114
2021-11-23 $73.05 $74.86 $70.02 $71.60 $71.60 947,938
2021-11-22 $73.75 $75.13 $70.57 $73.44 $73.44 1,143,093
2021-11-19 $76.53 $76.87 $72.12 $72.84 $72.84 1,259,880
2021-11-18 $77.10 $78.25 $74.51 $77.00 $77.00 937,674
2021-11-17 $78.00 $78.77 $75.29 $77.02 $77.02 1,731,537
2021-11-16 $79.35 $80.80 $75.12 $79.52 $79.52 1,833,980
2021-11-15 $83.14 $83.34 $75.82 $77.77 $77.77 3,217,126
2021-11-12 $95.62 $96.93 $83.32 $83.35 $83.35 3,628,414
2021-11-11 $105.55 $106.11 $92.13 $97.71 $97.71 2,045,006
2021-11-10 $98.49 $99.12 $93.78 $93.89 $93.89 1,217,362
2021-11-09 $105.00 $108.22 $101.29 $101.51 $101.51 742,880
2021-11-08 $109.00 $110.22 $103.82 $103.95 $103.95 605,335
2021-11-05 $105.00 $108.69 $102.10 $108.07 $108.07 761,283
2021-11-04 $105.29 $106.88 $102.89 $103.95 $103.95 499,674
2021-11-03 $101.16 $106.16 $99.54 $104.85 $104.85 908,195
2021-11-02 $101.72 $101.90 $95.64 $101.15 $101.15 913,472
2021-11-01 $96.67 $104.95 $96.00 $101.40 $101.40 1,111,844
2021-10-29 $97.65 $97.92 $94.77 $96.52 $96.52 550,156
2021-10-28 $96.26 $98.40 $94.61 $97.74 $97.74 425,307
2021-10-27 $100.03 $101.85 $95.49 $95.51 $95.51 464,585
2021-10-26 $100.00 $103.70 $97.23 $98.92 $98.92 722,617
2021-10-25 $94.81 $101.89 $94.28 $99.96 $99.96 1,351,682
2021-10-22 $95.46 $96.41 $91.71 $94.29 $94.29 436,967
2021-10-21 $93.39 $96.60 $93.00 $95.31 $95.31 331,843
2021-10-20 $94.96 $97.85 $93.39 $93.92 $93.92 622,851
2021-10-19 $93.11 $97.20 $92.41 $94.55 $94.55 647,035
2021-10-18 $88.26 $93.46 $88.19 $93.02 $93.02 663,570
2021-10-15 $93.79 $94.65 $87.10 $88.91 $88.91 1,491,608
2021-10-14 $97.18 $97.99 $92.33 $92.50 $92.50 963,345
2021-10-13 $97.50 $99.48 $94.84 $95.54 $95.54 625,926
2021-10-12 $95.49 $98.91 $94.45 $97.22 $97.22 617,119
2021-10-11 $93.73 $96.78 $93.00 $94.65 $94.65 470,476
2021-10-08 $98.60 $99.45 $93.64 $94.10 $94.10 558,290
2021-10-07 $95.85 $100.57 $94.91 $97.62 $97.62 1,015,940
2021-10-06 $93.75 $96.90 $92.35 $94.46 $94.46 594,571
2021-10-05 $91.33 $95.32 $90.46 $94.92 $94.92 566,627
2021-10-04 $93.22 $93.33 $87.35 $90.62 $90.62 835,974
2021-10-01 $90.14 $95.76 $88.66 $94.19 $94.19 992,464
2021-09-30 $91.16 $94.71 $90.00 $90.09 $90.09 1,332,455
2021-09-29 $92.07 $92.13 $88.93 $90.58 $90.58 794,407
2021-09-28 $90.00 $92.34 $87.00 $90.71 $90.71 1,146,817
2021-09-27 $98.82 $99.02 $92.01 $92.26 $92.26 1,409,804
2021-09-24 $96.83 $101.50 $96.51 $98.65 $98.65 1,057,603
2021-09-23 $94.73 $98.90 $94.73 $96.98 $96.98 760,505
2021-09-22 $91.94 $94.52 $89.73 $93.90 $93.90 627,455
2021-09-21 $90.19 $93.64 $89.50 $91.63 $91.63 1,028,192
2021-09-20 $88.98 $92.32 $86.45 $89.67 $89.67 1,144,518
2021-09-17 $97.20 $99.15 $92.05 $93.28 $93.28 3,671,020
2021-09-16 $93.41 $97.23 $91.44 $96.24 $96.24 1,506,416
2021-09-15 $88.50 $92.21 $86.51 $90.90 $90.90 895,346
2021-09-14 $87.50 $93.25 $87.50 $89.00 $89.00 918,021
2021-09-13 $91.56 $91.56 $86.25 $86.95 $86.95 826,581
2021-09-10 $88.11 $93.49 $86.20 $91.45 $91.45 1,148,560
2021-09-09 $86.72 $90.51 $86.42 $87.64 $87.64 762,618
2021-09-08 $85.46 $88.00 $83.29 $87.60 $87.60 820,460
2021-09-07 $87.51 $88.90 $85.04 $85.85 $85.85 992,191
2021-09-03 $85.66 $88.12 $82.60 $87.42 $87.42 847,715
2021-09-02 $84.91 $87.88 $84.66 $85.76 $85.76 993,368
2021-09-01 $82.13 $84.39 $80.67 $84.10 $84.10 963,534
2021-08-31 $80.00 $81.96 $76.84 $81.76 $81.76 1,204,493
2021-08-30 $76.18 $79.86 $75.88 $79.61 $79.61 1,082,635
2021-08-27 $73.26 $76.20 $71.53 $75.56 $75.56 1,128,412
2021-08-26 $73.34 $75.70 $72.23 $72.57 $72.57 674,289
2021-08-25 $72.00 $74.87 $70.58 $73.42 $73.42 806,213
2021-08-24 $71.26 $73.61 $68.52 $72.36 $72.36 906,231
2021-08-23 $67.73 $70.66 $67.20 $70.55 $70.55 1,013,778
2021-08-20 $65.50 $67.52 $65.35 $65.99 $65.99 683,329
2021-08-19 $66.75 $69.19 $65.11 $65.89 $65.89 777,205
2021-08-18 $66.63 $69.66 $66.00 $67.84 $67.84 803,457
2021-08-17 $71.46 $71.50 $65.06 $65.84 $65.84 1,480,025
2021-08-16 $72.00 $73.26 $70.31 $72.39 $72.39 564,569
2021-08-13 $74.53 $75.71 $70.12 $72.63 $72.63 1,204,751
2021-08-12 $74.00 $78.93 $68.24 $73.32 $73.32 2,085,205
2021-08-11 $77.00 $80.00 $75.97 $77.81 $77.81 995,897
2021-08-10 $77.15 $78.94 $76.56 $76.92 $76.92 928,494
2021-08-09 $76.15 $77.03 $75.06 $76.78 $76.78 578,266
2021-08-06 $75.55 $77.89 $74.01 $75.72 $75.72 1,252,062
2021-08-05 $71.73 $76.50 $71.73 $75.63 $75.63 781,964
2021-08-04 $72.33 $74.50 $71.65 $72.34 $72.34 935,118
2021-08-03 $70.34 $72.42 $67.63 $71.85 $71.85 831,415
2021-08-02 $68.72 $70.85 $66.23 $69.27 $69.27 760,395
2021-07-30 $69.25 $71.35 $67.81 $68.63 $68.63 546,441
2021-07-29 $68.25 $73.58 $67.60 $69.63 $69.63 974,388
2021-07-28 $65.11 $68.10 $65.11 $67.70 $67.70 513,755
2021-07-27 $67.28 $67.98 $62.80 $65.38 $65.38 878,553
2021-07-26 $65.77 $67.05 $65.01 $66.91 $66.91 529,720
2021-07-23 $66.44 $66.44 $63.57 $65.30 $65.30 735,626
2021-07-22 $66.52 $67.00 $65.31 $65.85 $65.85 519,595
2021-07-21 $66.25 $67.41 $65.31 $66.42 $66.42 535,841
2021-07-20 $62.50 $65.83 $61.23 $65.59 $65.59 599,861
2021-07-19 $59.72 $63.45 $58.84 $62.36 $62.36 713,883
2021-07-16 $63.31 $63.99 $61.29 $61.52 $61.52 841,449
2021-07-15 $64.49 $64.90 $61.57 $62.70 $62.70 893,562
2021-07-14 $73.14 $73.18 $64.42 $65.13 $65.13 1,688,955
2021-07-13 $71.24 $75.62 $70.84 $71.76 $71.76 1,194,490
2021-07-12 $72.29 $72.90 $70.18 $71.49 $71.49 481,880
2021-07-09 $70.90 $72.35 $70.23 $71.45 $71.45 427,106
2021-07-08 $67.34 $72.47 $66.26 $70.79 $70.79 780,862
2021-07-07 $74.10 $74.57 $67.52 $70.10 $70.10 1,149,637
2021-07-06 $73.17 $73.25 $70.74 $72.92 $72.92 627,446
2021-07-02 $72.89 $73.90 $70.56 $72.36 $72.36 732,946
2021-07-01 $75.90 $76.45 $71.51 $72.73 $72.73 841,695
2021-06-30 $74.56 $76.80 $73.37 $76.09 $76.09 980,706
2021-06-29 $74.13 $74.94 $72.36 $74.56 $74.56 955,239
2021-06-28 $72.98 $74.00 $71.26 $73.79 $73.79 916,680
2021-06-25 $74.02 $74.02 $70.02 $72.37 $72.37 2,955,345
2021-06-24 $71.47 $75.60 $71.41 $73.23 $73.23 1,218,350
2021-06-23 $70.47 $71.11 $68.22 $70.11 $70.11 1,098,753
2021-06-22 $67.24 $69.37 $66.03 $69.21 $69.21 1,159,037
2021-06-21 $65.69 $67.81 $64.32 $67.46 $67.46 955,815
2021-06-18 $64.42 $66.70 $64.01 $65.40 $65.40 1,143,314
2021-06-17 $61.94 $65.06 $61.94 $64.63 $64.63 1,136,564
2021-06-16 $63.90 $65.71 $61.71 $63.01 $63.01 2,179,218
2021-06-15 $64.55 $65.50 $62.50 $63.94 $63.94 1,065,990
2021-06-14 $63.84 $64.95 $62.00 $64.55 $64.55 1,589,395
2021-06-11 $63.49 $63.95 $61.75 $63.81 $63.81 2,228,536
2021-06-10 $63.15 $64.84 $60.75 $61.75 $61.75 7,948,098
2021-06-09 $73.41 $74.50 $70.91 $72.73 $72.73 867,856
2021-06-08 $82.50 $83.00 $71.00 $72.45 $72.45 2,450,022
2021-06-07 $79.43 $82.62 $78.50 $81.94 $81.94 1,216,990
2021-06-04 $75.28 $80.88 $74.35 $78.13 $78.13 1,263,141
2021-06-03 $74.73 $76.47 $71.46 $73.53 $73.53 1,522,897
2021-06-02 $66.71 $78.57 $66.05 $76.47 $76.47 2,431,005
2021-06-01 $66.62 $67.48 $63.67 $66.47 $66.47 815,898
2021-05-28 $66.00 $67.95 $65.29 $65.54 $65.54 797,208
2021-05-27 $64.13 $65.77 $63.48 $65.65 $65.65 933,124
2021-05-26 $62.90 $66.97 $62.21 $64.03 $64.03 1,035,650
2021-05-25 $64.28 $65.65 $61.61 $62.59 $62.59 820,203
2021-05-24 $60.10 $64.16 $58.32 $63.89 $63.89 959,505
2021-05-21 $58.92 $60.81 $56.55 $60.04 $60.04 1,275,227
2021-05-20 $54.08 $57.28 $53.22 $57.25 $57.25 890,081
2021-05-19 $51.25 $53.70 $49.88 $53.60 $53.60 588,052
2021-05-18 $55.00 $55.23 $53.01 $53.09 $53.09 702,860
2021-05-17 $54.00 $55.88 $53.01 $54.68 $54.68 651,789
2021-05-14 $52.86 $55.36 $50.06 $54.15 $54.15 1,600,776
2021-05-13 $51.26 $53.38 $46.50 $51.70 $51.70 1,953,453
2021-05-12 $48.70 $48.70 $45.00 $46.13 $46.13 1,238,560
2021-05-11 $44.00 $49.24 $43.60 $48.80 $48.80 869,306
2021-05-10 $48.21 $48.68 $46.22 $47.33 $47.33 1,249,383
2021-05-07 $50.00 $51.54 $48.59 $49.07 $49.07 1,718,417
2021-05-06 $51.50 $52.77 $48.89 $49.76 $49.76 1,575,854
2021-05-05 $53.66 $55.11 $51.43 $52.00 $52.00 749,018
2021-05-04 $55.05 $56.25 $52.09 $52.74 $52.74 833,872
2021-05-03 $58.74 $58.74 $56.00 $56.44 $56.44 563,757
2021-04-30 $55.49 $57.58 $55.00 $57.30 $57.30 476,087
2021-04-29 $62.13 $62.28 $55.48 $56.77 $56.77 1,213,129
2021-04-28 $62.37 $63.23 $60.10 $61.81 $61.81 622,243
2021-04-27 $65.00 $65.92 $61.09 $62.62 $62.62 848,736
2021-04-26 $59.99 $64.99 $58.45 $64.75 $64.75 1,094,767
2021-04-23 $57.53 $59.95 $56.51 $59.63 $59.63 572,916
2021-04-22 $58.47 $59.50 $55.65 $57.13 $57.13 623,724
2021-04-21 $55.13 $58.20 $53.51 $58.07 $58.07 600,204
2021-04-20 $57.24 $58.12 $53.70 $55.41 $55.41 798,353
2021-04-19 $60.62 $61.00 $56.37 $57.26 $57.26 782,516
2021-04-16 $59.61 $60.88 $57.37 $60.76 $60.76 826,844
2021-04-15 $58.82 $60.03 $56.40 $59.41 $59.41 658,998
2021-04-14 $56.47 $58.49 $56.02 $57.81 $57.81 484,721
2021-04-13 $57.88 $59.89 $55.35 $56.58 $56.58 1,217,668
2021-04-12 $53.55 $57.45 $51.81 $57.09 $57.09 962,294
2021-04-09 $54.33 $54.50 $52.24 $53.54 $53.54 687,706
2021-04-08 $52.62 $54.68 $52.20 $54.60 $54.60 1,629,621
2021-04-07 $51.90 $52.69 $50.86 $51.76 $51.76 592,334
2021-04-06 $52.13 $53.40 $51.73 $52.37 $52.37 622,591
2021-04-05 $50.37 $52.33 $49.73 $51.91 $51.91 783,066
2021-04-01 $48.57 $50.36 $47.70 $49.56 $49.56 921,536
2021-03-31 $46.35 $48.64 $45.75 $48.05 $48.05 913,604
2021-03-30 $42.57 $46.53 $42.50 $45.72 $45.72 1,664,542
2021-03-29 $43.21 $44.30 $42.28 $42.57 $42.57 542,498
2021-03-26 $45.17 $45.96 $41.05 $43.49 $43.49 1,116,623
2021-03-25 $42.03 $45.58 $41.27 $44.95 $44.95 1,193,704
2021-03-24 $48.00 $48.20 $43.67 $43.76 $43.76 810,381
2021-03-23 $48.21 $49.49 $47.36 $47.82 $47.82 701,393
2021-03-22 $47.17 $49.00 $46.14 $48.54 $48.54 980,258
2021-03-19 $45.75 $47.70 $44.50 $46.23 $46.23 1,529,579
2021-03-18 $49.19 $49.69 $45.04 $45.48 $45.48 1,398,772
2021-03-17 $45.45 $50.89 $45.07 $49.94 $49.94 1,835,817
2021-03-16 $48.55 $49.35 $45.42 $46.95 $46.95 1,522,941
2021-03-15 $45.45 $49.84 $44.76 $48.60 $48.60 2,332,622
2021-03-12 $45.56 $48.39 $44.65 $45.19 $45.19 2,886,462
2021-03-11 $46.98 $50.00 $41.71 $47.37 $47.37 13,312,100
2021-03-10 $61.68 $62.72 $59.13 $60.55 $60.55 885,442
2021-03-09 $57.14 $60.74 $56.50 $59.74 $59.74 1,154,492
2021-03-08 $51.00 $55.95 $50.51 $55.01 $55.01 1,035,085
2021-03-05 $53.42 $54.00 $45.97 $51.87 $51.87 1,375,216
2021-03-04 $56.77 $59.77 $51.22 $53.04 $53.04 1,325,740
2021-03-03 $63.41 $64.60 $56.75 $57.76 $57.76 1,134,077
2021-03-02 $65.75 $70.50 $63.15 $64.00 $64.00 1,231,174
2021-03-01 $62.80 $67.24 $62.51 $65.43 $65.43 1,001,695
2021-02-26 $57.25 $61.33 $56.34 $59.53 $59.53 897,029
2021-02-25 $58.50 $61.10 $55.64 $57.28 $57.28 818,456
2021-02-24 $57.33 $59.09 $52.50 $58.87 $58.87 767,431
2021-02-23 $57.03 $58.20 $49.02 $55.88 $55.88 1,626,961
2021-02-22 $60.03 $68.49 $59.50 $61.10 $61.10 1,839,763
2021-02-19 $59.56 $63.98 $59.24 $60.82 $60.82 707,493
2021-02-18 $58.15 $60.50 $56.27 $58.77 $58.77 584,440
2021-02-17 $61.50 $62.00 $56.17 $59.22 $59.22 872,616
2021-02-16 $62.97 $63.67 $58.38 $62.25 $62.25 881,562
2021-02-12 $64.69 $65.00 $61.48 $61.74 $61.74 906,038
2021-02-11 $61.95 $64.24 $59.69 $64.14 $64.14 713,130
2021-02-10 $61.46 $66.68 $60.82 $60.87 $60.87 1,210,778
2021-02-09 $63.78 $64.84 $60.58 $61.84 $61.84 874,542
2021-02-08 $65.22 $67.55 $64.00 $64.12 $64.12 950,878
2021-02-05 $60.24 $64.39 $59.92 $63.96 $63.96 784,475
2021-02-04 $58.74 $60.10 $56.91 $59.30 $59.30 553,050
2021-02-03 $59.17 $60.00 $55.89 $59.07 $59.07 931,360
2021-02-02 $56.00 $57.80 $54.00 $57.46 $57.46 1,267,147
2021-02-01 $53.54 $56.47 $52.66 $55.90 $55.90 812,873
2021-01-29 $55.99 $57.39 $52.15 $53.40 $53.40 916,933
2021-01-28 $59.42 $59.83 $52.51 $56.06 $56.06 1,390,538
2021-01-27 $63.27 $63.79 $55.29 $56.84 $56.84 2,137,402
2021-01-26 $62.39 $67.18 $61.43 $64.91 $64.91 984,710
2021-01-25 $64.60 $67.29 $60.20 $62.92 $62.92 1,449,458
2021-01-22 $62.71 $66.38 $61.75 $64.68 $64.68 1,039,991
2021-01-21 $66.00 $66.45 $61.39 $63.18 $63.18 1,339,092
2021-01-20 $69.99 $70.66 $63.64 $65.58 $65.58 1,727,361
2021-01-19 $67.04 $69.70 $63.55 $69.58 $69.58 1,334,132
2021-01-15 $63.99 $67.72 $62.50 $65.25 $65.25 1,499,166
2021-01-14 $59.80 $66.81 $59.63 $64.82 $64.82 2,399,298
2021-01-13 $59.56 $60.33 $57.50 $59.60 $59.60 1,800,404
2021-01-12 $56.92 $59.58 $56.12 $59.31 $59.31 1,104,176
2021-01-11 $58.10 $58.77 $55.05 $57.11 $57.11 1,345,695
2021-01-08 $56.01 $58.76 $55.99 $58.54 $58.54 3,798,858
2021-01-07 $52.50 $56.45 $50.41 $56.34 $56.34 1,695,620
2021-01-06 $51.96 $56.87 $51.67 $52.34 $52.34 7,246,218
2021-01-05 $48.78 $55.79 $47.15 $52.15 $52.15 2,588,612
2021-01-04 $52.67 $52.72 $48.48 $49.54 $49.54 1,820,767
2020-12-31 $49.85 $52.10 $48.37 $50.31 $50.31 3,654,619
2020-12-30 $40.80 $44.93 $39.71 $44.42 $44.42 971,436
2020-12-29 $41.83 $42.69 $38.77 $40.88 $40.88 989,734
2020-12-28 $45.10 $45.10 $41.42 $41.88 $41.88 1,030,058
2020-12-24 $43.00 $44.49 $42.90 $44.15 $44.15 811,821
2020-12-23 $41.50 $43.26 $40.60 $43.00 $43.00 772,607
2020-12-22 $41.48 $42.92 $40.00 $41.35 $41.35 1,442,621
2020-12-21 $38.52 $41.53 $38.00 $41.31 $41.31 777,196
2020-12-18 $40.18 $41.54 $38.88 $39.21 $39.21 1,023,011
2020-12-17 $40.58 $40.82 $38.43 $39.88 $39.88 783,335
2020-12-16 $36.01 $40.24 $35.54 $39.69 $39.69 1,423,650
2020-12-15 $36.02 $36.42 $35.40 $36.00 $36.00 701,192
2020-12-14 $36.82 $37.47 $35.60 $35.66 $35.66 477,220
2020-12-11 $35.93 $36.98 $35.55 $36.38 $36.38 569,653
2020-12-10 $35.42 $36.78 $35.00 $36.37 $36.37 522,043
2020-12-09 $37.26 $37.33 $34.84 $35.67 $35.67 1,070,878
2020-12-08 $37.29 $38.14 $36.20 $37.32 $37.32 636,073
2020-12-07 $36.26 $38.11 $36.24 $37.38 $37.38 929,487
2020-12-04 $36.50 $37.04 $34.14 $35.60 $35.60 1,035,144
2020-12-03 $35.75 $36.80 $34.78 $36.22 $36.22 830,513
2020-12-02 $34.82 $36.11 $33.77 $35.51 $35.51 990,399
2020-12-01 $32.60 $37.36 $31.31 $34.75 $34.75 2,340,227
2020-11-30 $33.42 $33.50 $31.57 $32.25 $32.25 1,560,216
2020-11-27 $31.04 $33.70 $30.69 $32.69 $32.69 755,581
2020-11-25 $31.50 $31.80 $30.11 $30.44 $30.44 1,201,460
2020-11-24 $33.82 $33.99 $31.01 $31.18 $31.18 1,664,993
2020-11-23 $34.38 $34.77 $33.15 $33.70 $33.70 971,449
2020-11-20 $34.07 $34.78 $32.72 $34.16 $34.16 874,076
2020-11-19 $31.65 $34.14 $31.63 $34.02 $34.02 1,025,757
2020-11-18 $32.40 $32.95 $31.45 $31.93 $31.93 950,234
2020-11-17 $33.64 $33.64 $30.64 $32.31 $32.31 2,059,321
2020-11-16 $32.95 $35.44 $32.10 $34.09 $34.09 2,082,128
2020-11-13 $32.09 $32.75 $30.05 $32.58 $32.58 2,675,066
2020-11-12 $27.57 $32.75 $25.50 $31.96 $31.96 7,001,977
2020-11-11 $23.99 $24.84 $23.80 $24.77 $24.77 942,640
2020-11-10 $24.12 $24.49 $23.02 $23.95 $23.95 805,651
2020-11-09 $24.50 $25.76 $23.02 $24.11 $24.11 1,170,473
2020-11-06 $23.78 $24.88 $23.50 $23.72 $23.72 642,043
2020-11-05 $24.00 $25.21 $22.62 $23.86 $23.86 1,118,631
2020-11-04 $22.20 $24.19 $22.20 $23.49 $23.49 982,418
2020-11-03 $20.66 $22.46 $20.60 $22.09 $22.09 904,856
2020-11-02 $20.44 $20.77 $20.00 $20.41 $20.41 656,283
2020-10-30 $22.00 $22.30 $19.80 $20.11 $20.11 1,232,158
2020-10-29 $21.71 $23.00 $20.70 $22.30 $22.30 1,235,155
2020-10-28 $21.18 $21.95 $20.76 $21.41 $21.41 982,817
2020-10-27 $20.80 $22.17 $20.62 $21.81 $21.81 795,422
2020-10-26 $21.85 $22.08 $20.28 $20.72 $20.72 1,120,431
2020-10-23 $23.29 $24.29 $21.23 $22.03 $22.03 1,322,835
2020-10-22 $21.46 $23.59 $21.43 $22.99 $22.99 1,754,648
2020-10-21 $21.45 $21.70 $20.85 $21.28 $21.28 468,563
2020-10-20 $21.20 $21.82 $20.83 $21.31 $21.31 410,192
2020-10-19 $21.00 $22.04 $20.52 $21.18 $21.18 723,594
2020-10-16 $21.35 $21.48 $20.91 $20.93 $20.93 611,613
2020-10-15 $21.58 $21.81 $20.72 $21.36 $21.36 734,490
2020-10-14 $23.25 $23.94 $21.18 $21.92 $21.92 2,265,392
2020-10-13 $21.25 $22.98 $21.25 $22.88 $22.88 1,629,753
2020-10-12 $22.14 $22.55 $20.70 $21.43 $21.43 842,866
2020-10-09 $20.71 $22.55 $19.51 $21.97 $21.97 2,238,043
2020-10-08 $22.32 $22.86 $20.19 $20.48 $20.48 1,153,485
2020-10-07 $21.32 $22.27 $20.84 $22.02 $22.02 951,756
2020-10-06 $22.58 $22.64 $20.60 $21.16 $21.16 1,200,272
2020-10-05 $23.03 $23.36 $21.95 $22.62 $22.62 817,470
2020-10-02 $21.20 $23.73 $20.81 $23.03 $23.03 1,196,759
2020-10-01 $23.02 $24.34 $19.80 $21.93 $21.93 4,521,588
2020-09-30 $20.83 $22.80 $20.77 $22.71 $22.71 1,018,669
2020-09-29 $20.39 $20.93 $19.86 $20.83 $20.83 626,594
2020-09-28 $20.15 $20.88 $19.94 $20.25 $20.25 556,469
2020-09-25 $19.45 $20.09 $19.19 $19.76 $19.76 355,447
2020-09-24 $19.22 $20.18 $18.71 $19.54 $19.54 504,029
2020-09-23 $20.99 $21.53 $19.37 $19.46 $19.46 712,453
2020-09-22 $21.75 $21.92 $20.69 $20.92 $20.92 581,540
2020-09-21 $21.38 $21.90 $20.88 $21.58 $21.58 586,204
2020-09-18 $22.18 $24.20 $21.14 $21.92 $21.92 1,563,062
2020-09-17 $20.60 $22.08 $20.04 $21.94 $21.94 533,040
2020-09-16 $21.86 $22.05 $21.13 $21.20 $21.20 433,447
2020-09-15 $21.50 $22.84 $21.50 $21.86 $21.86 748,237
2020-09-14 $20.88 $21.44 $20.43 $21.13 $21.13 426,010
2020-09-11 $20.92 $21.06 $19.92 $20.62 $20.62 475,385
2020-09-10 $20.49 $21.60 $20.43 $20.79 $20.79 665,332
2020-09-09 $19.49 $21.07 $19.26 $20.36 $20.36 732,022
2020-09-08 $18.35 $19.33 $17.95 $18.71 $18.71 551,923
2020-09-04 $18.75 $19.18 $17.34 $18.92 $18.92 866,519
2020-09-03 $19.76 $19.99 $18.62 $18.64 $18.64 533,248
2020-09-02 $20.47 $20.47 $19.45 $19.89 $19.89 611,031
2020-09-01 $19.29 $20.57 $19.10 $20.22 $20.22 549,933
2020-08-31 $20.32 $20.38 $18.26 $19.42 $19.42 1,195,634
2020-08-28 $21.00 $21.00 $20.19 $20.54 $20.54 673,991
2020-08-27 $21.46 $21.55 $20.23 $20.79 $20.79 598,581
2020-08-26 $21.32 $22.36 $21.21 $21.58 $21.58 558,972
2020-08-25 $21.27 $21.83 $20.96 $21.30 $21.30 587,946
2020-08-24 $21.18 $21.57 $19.64 $21.20 $21.20 1,377,522
2020-08-21 $22.53 $22.55 $20.64 $21.30 $21.30 1,229,970
2020-08-20 $25.30 $25.39 $22.25 $22.88 $22.88 1,939,353
2020-08-19 $23.25 $26.76 $23.25 $25.38 $25.38 1,865,575
2020-08-18 $23.25 $23.99 $22.02 $23.07 $23.07 878,392
2020-08-17 $21.63 $23.54 $21.63 $23.03 $23.03 949,532
2020-08-14 $21.35 $21.60 $20.88 $21.52 $21.52 471,587
2020-08-13 $20.18 $22.06 $20.11 $21.45 $21.45 1,194,623
2020-08-12 $19.94 $20.68 $19.25 $20.11 $20.11 1,561,476
2020-08-11 $19.61 $20.00 $18.11 $19.85 $19.85 2,417,344
2020-08-10 $22.52 $22.79 $19.57 $19.83 $19.83 1,411,357
2020-08-07 $21.00 $22.96 $20.14 $21.20 $21.20 2,176,892
2020-08-06 $18.75 $21.00 $17.50 $20.83 $20.83 3,927,886
2020-08-05 $14.42 $16.10 $14.42 $15.65 $15.65 1,258,079
2020-08-04 $14.47 $14.64 $13.91 $14.25 $14.25 822,335
2020-08-03 $14.68 $14.84 $14.32 $14.40 $14.40 704,629
2020-07-31 $14.98 $15.06 $14.30 $14.67 $14.67 501,954
2020-07-30 $15.00 $15.02 $14.40 $14.72 $14.72 523,599
2020-07-29 $14.82 $15.42 $14.82 $15.19 $15.19 651,980
2020-07-28 $14.92 $15.47 $14.60 $14.64 $14.64 756,960
2020-07-27 $14.08 $14.95 $13.87 $14.80 $14.80 527,908
2020-07-24 $14.35 $14.42 $13.20 $13.97 $13.97 546,401
2020-07-23 $14.60 $14.97 $14.31 $14.55 $14.55 467,061
2020-07-22 $14.20 $14.79 $14.16 $14.60 $14.60 832,188
2020-07-21 $14.51 $14.55 $14.10 $14.17 $14.17 592,416
2020-07-20 $14.06 $14.39 $13.58 $14.30 $14.30 804,612
2020-07-17 $13.90 $14.69 $13.81 $14.36 $14.36 870,907
2020-07-16 $13.75 $14.27 $13.66 $13.85 $13.85 732,432
2020-07-15 $13.38 $13.96 $13.21 $13.76 $13.76 709,461
2020-07-14 $13.42 $13.56 $12.05 $13.38 $13.38 956,527
2020-07-13 $13.10 $13.90 $12.92 $13.42 $13.42 1,066,401
2020-07-10 $12.95 $13.19 $12.62 $12.93 $12.93 605,697
2020-07-09 $12.46 $13.05 $12.25 $12.90 $12.90 1,095,365
2020-07-08 $11.89 $12.72 $11.81 $12.37 $12.37 1,179,152
2020-07-07 $11.23 $11.90 $10.76 $11.83 $11.83 817,036
2020-07-06 $11.37 $11.38 $10.88 $11.32 $11.32 569,105
2020-07-02 $11.21 $11.40 $10.80 $11.14 $11.14 563,054
2020-07-01 $11.77 $11.99 $10.55 $11.05 $11.05 1,010,914
2020-06-30 $11.62 $11.83 $11.27 $11.77 $11.77 484,833
2020-06-29 $11.04 $11.64 $10.51 $11.56 $11.56 791,667
2020-06-26 $11.41 $11.98 $10.71 $11.04 $11.04 1,491,120
2020-06-25 $10.45 $11.37 $10.30 $11.36 $11.36 553,765
2020-06-24 $10.81 $11.41 $10.29 $10.44 $10.44 831,266
2020-06-23 $10.28 $11.45 $10.16 $11.10 $11.10 967,106
2020-06-22 $10.15 $10.30 $9.78 $10.14 $10.14 483,273
2020-06-19 $10.29 $10.50 $9.94 $10.16 $10.16 585,692
2020-06-18 $9.45 $10.50 $9.35 $10.16 $10.16 1,000,631
2020-06-17 $9.27 $9.65 $9.24 $9.47 $9.47 431,425
2020-06-16 $9.56 $9.70 $9.01 $9.23 $9.23 486,767
2020-06-15 $8.85 $9.75 $8.76 $9.60 $9.60 559,478
2020-06-12 $8.85 $9.47 $8.77 $9.03 $9.03 500,554
2020-06-11 $9.13 $9.25 $8.61 $8.64 $8.64 642,386
2020-06-10 $9.46 $9.55 $9.26 $9.47 $9.47 370,708
2020-06-09 $9.32 $9.58 $9.20 $9.50 $9.50 287,362
2020-06-08 $9.85 $10.21 $9.45 $9.55 $9.55 588,982
2020-06-05 $9.29 $9.81 $9.23 $9.67 $9.67 741,392
2020-06-04 $8.69 $9.27 $8.51 $9.18 $9.18 768,548
2020-06-03 $8.94 $9.07 $8.61 $8.81 $8.81 569,695
2020-06-02 $8.89 $9.08 $8.64 $8.89 $8.89 424,753
2020-06-01 $9.37 $9.67 $8.83 $8.89 $8.89 645,959
2020-05-29 $8.54 $9.42 $8.51 $9.27 $9.27 616,688
2020-05-28 $8.93 $9.25 $8.62 $8.69 $8.69 673,267
2020-05-27 $9.31 $9.61 $8.81 $8.90 $8.90 792,599
2020-05-26 $9.57 $10.43 $9.20 $9.25 $9.25 1,679,156
2020-05-22 $8.57 $8.99 $8.34 $8.99 $8.99 824,142
2020-05-21 $8.12 $9.00 $8.01 $8.39 $8.39 1,329,519
2020-05-20 $7.92 $8.40 $7.73 $7.96 $7.96 1,407,854
2020-05-19 $6.98 $8.20 $6.94 $7.87 $7.87 2,014,668
2020-05-18 $6.65 $7.00 $6.52 $6.93 $6.93 588,166
2020-05-15 $6.37 $6.65 $6.30 $6.48 $6.48 452,020
2020-05-14 $6.05 $6.52 $5.67 $6.44 $6.44 568,007
2020-05-13 $6.35 $6.53 $5.60 $6.00 $6.00 966,797
2020-05-12 $6.21 $7.55 $6.06 $6.33 $6.33 2,562,501
2020-05-11 $5.24 $5.61 $4.95 $5.47 $5.47 791,560
2020-05-08 $4.61 $5.16 $4.54 $5.09 $5.09 496,109
2020-05-07 $4.60 $4.71 $4.49 $4.54 $4.54 293,593
2020-05-06 $4.88 $4.95 $4.55 $4.58 $4.58 278,767
2020-05-05 $4.79 $4.93 $4.76 $4.83 $4.83 185,586
2020-05-04 $4.82 $4.98 $4.63 $4.69 $4.69 328,159
2020-05-01 $4.99 $5.05 $4.79 $4.90 $4.90 386,291
2020-04-30 $5.26 $5.33 $4.76 $5.02 $5.02 387,273
2020-04-29 $4.98 $5.14 $4.90 $4.94 $4.94 322,048
2020-04-28 $4.98 $4.98 $4.72 $4.82 $4.82 279,499
2020-04-27 $4.57 $4.85 $4.55 $4.77 $4.77 278,868
2020-04-24 $4.58 $4.59 $4.46 $4.49 $4.49 229,308
2020-04-23 $4.55 $4.71 $4.47 $4.57 $4.57 227,584
2020-04-22 $4.48 $4.66 $4.40 $4.49 $4.49 284,894
2020-04-21 $4.34 $4.40 $4.03 $4.35 $4.35 215,325
2020-04-20 $4.39 $4.48 $4.29 $4.39 $4.39 141,784
2020-04-17 $4.34 $4.45 $4.15 $4.41 $4.41 317,956
2020-04-16 $4.30 $4.36 $4.10 $4.19 $4.19 371,672
2020-04-15 $4.56 $4.59 $4.23 $4.26 $4.26 430,151
2020-04-14 $4.97 $4.97 $4.48 $4.65 $4.65 302,031
2020-04-13 $4.63 $4.70 $4.41 $4.56 $4.56 237,322
2020-04-09 $4.22 $4.60 $4.09 $4.56 $4.56 572,952
2020-04-08 $4.12 $4.28 $4.06 $4.09 $4.09 393,250
2020-04-07 $4.06 $4.22 $3.90 $4.09 $4.09 355,546
2020-04-06 $4.01 $4.09 $3.84 $4.03 $4.03 336,162
2020-04-03 $3.87 $3.97 $3.77 $3.84 $3.84 188,467
2020-04-02 $3.87 $4.08 $3.78 $3.81 $3.81 291,775
2020-04-01 $4.18 $4.18 $3.82 $3.84 $3.84 214,283
2020-03-31 $4.12 $4.24 $4.08 $4.21 $4.21 209,189
2020-03-30 $4.20 $4.20 $4.00 $4.11 $4.11 240,892
2020-03-27 $4.00 $4.27 $3.87 $4.10 $4.10 355,753
2020-03-26 $3.88 $4.14 $3.88 $4.06 $4.06 584,151
2020-03-25 $3.98 $4.22 $3.76 $3.87 $3.87 405,661
2020-03-24 $4.49 $4.49 $3.91 $4.00 $4.00 618,847
2020-03-23 $3.83 $4.25 $3.69 $4.24 $4.24 465,912
2020-03-20 $4.21 $4.34 $3.76 $3.86 $3.86 598,721
2020-03-19 $3.95 $4.19 $3.77 $4.17 $4.17 495,801
2020-03-18 $3.78 $4.02 $3.66 $3.97 $3.97 587,988
2020-03-17 $3.60 $4.44 $3.60 $4.18 $4.18 740,469
2020-03-16 $4.86 $4.88 $3.22 $3.22 $3.22 966,909
2020-03-13 $5.40 $5.41 $5.05 $5.33 $5.33 671,486
2020-03-12 $4.76 $5.25 $4.60 $5.12 $5.12 583,653
2020-03-11 $5.44 $5.59 $5.28 $5.40 $5.40 486,435
2020-03-10 $5.71 $5.78 $5.41 $5.56 $5.56 249,676
2020-03-09 $5.53 $5.90 $5.45 $5.48 $5.48 452,279
2020-03-06 $6.00 $6.24 $5.80 $6.09 $6.09 462,117
2020-03-05 $6.51 $6.56 $6.08 $6.20 $6.20 239,300
2020-03-04 $6.40 $6.80 $6.35 $6.65 $6.65 381,028
2020-03-03 $5.95 $6.35 $5.91 $6.32 $6.32 659,665
2020-03-02 $5.96 $5.96 $5.62 $5.81 $5.81 275,676
2020-02-28 $6.06 $6.12 $5.44 $5.91 $5.91 692,639
2020-02-27 $6.36 $6.37 $6.04 $6.22 $6.22 388,080
2020-02-26 $5.99 $6.47 $5.95 $6.44 $6.44 412,123
2020-02-25 $6.22 $6.31 $5.94 $5.98 $5.98 399,250
2020-02-24 $6.31 $6.32 $6.05 $6.19 $6.19 342,668
2020-02-21 $6.38 $7.10 $6.32 $6.40 $6.40 839,285
2020-02-20 $6.15 $6.47 $6.15 $6.42 $6.42 276,348
2020-02-19 $6.24 $6.45 $6.15 $6.17 $6.17 383,517
2020-02-18 $6.14 $6.29 $6.04 $6.20 $6.20 307,570
2020-02-14 $5.92 $6.10 $5.86 $6.08 $6.08 155,397
2020-02-13 $6.02 $6.09 $5.88 $5.91 $5.91 112,289
2020-02-12 $5.94 $6.10 $5.85 $6.03 $6.03 147,730
2020-02-11 $5.91 $6.03 $5.83 $5.90 $5.90 276,339
2020-02-10 $5.69 $5.90 $5.63 $5.85 $5.85 350,337
2020-02-07 $5.75 $5.77 $5.61 $5.69 $5.69 170,753
2020-02-06 $5.70 $5.83 $5.65 $5.75 $5.75 207,814
2020-02-05 $5.60 $5.82 $5.55 $5.69 $5.69 442,362
2020-02-04 $5.63 $5.68 $5.44 $5.55 $5.55 453,911
2020-02-03 $5.39 $5.67 $5.39 $5.61 $5.61 229,662
2020-01-31 $5.51 $5.55 $5.23 $5.40 $5.40 390,476
2020-01-30 $5.56 $5.67 $5.46 $5.57 $5.57 138,286
2020-01-29 $5.73 $5.73 $5.41 $5.59 $5.59 500,192
2020-01-28 $6.00 $6.19 $5.64 $5.75 $5.75 529,180
2020-01-27 $6.00 $6.11 $5.88 $5.97 $5.97 369,283
2020-01-24 $6.08 $6.37 $6.01 $6.07 $6.07 1,087,759
2020-01-23 $5.77 $6.08 $5.56 $6.00 $6.00 683,724
2020-01-22 $5.76 $6.10 $5.66 $5.77 $5.77 1,255,713
2020-01-21 $5.29 $5.76 $5.25 $5.74 $5.74 1,111,886
2020-01-17 $5.10 $5.30 $5.07 $5.24 $5.24 695,585
2020-01-16 $4.77 $5.07 $4.73 $5.05 $5.05 612,995
2020-01-15 $4.85 $4.89 $4.78 $4.83 $4.83 194,659
2020-01-14 $4.80 $4.87 $4.74 $4.81 $4.81 192,634
2020-01-13 $4.62 $4.87 $4.56 $4.81 $4.81 342,198
2020-01-10 $4.70 $4.89 $4.56 $4.62 $4.62 239,130
2020-01-09 $4.45 $4.74 $4.37 $4.69 $4.69 425,509
2020-01-08 $4.27 $4.45 $4.26 $4.39 $4.39 353,702
2020-01-07 $4.50 $4.50 $4.11 $4.26 $4.26 1,183,316
2020-01-06 $4.58 $4.66 $4.49 $4.52 $4.52 268,225
2020-01-03 $4.70 $4.70 $4.53 $4.65 $4.65 291,966
2020-01-02 $4.83 $4.87 $4.71 $4.75 $4.75 250,489
2019-12-31 $4.87 $4.87 $4.69 $4.83 $4.83 380,535
2019-12-30 $4.72 $4.88 $4.67 $4.85 $4.85 236,848
2019-12-27 $4.68 $4.75 $4.64 $4.73 $4.73 207,730
2019-12-26 $4.59 $4.74 $4.56 $4.64 $4.64 219,641
2019-12-24 $4.60 $4.71 $4.30 $4.60 $4.60 243,069
2019-12-23 $4.31 $4.64 $4.27 $4.58 $4.58 372,260
2019-12-20 $4.37 $4.47 $4.26 $4.30 $4.30 708,887
2019-12-19 $4.29 $4.47 $4.21 $4.36 $4.36 305,149
2019-12-18 $4.44 $4.46 $4.16 $4.30 $4.30 305,030
2019-12-17 $4.44 $4.51 $4.31 $4.42 $4.42 228,203
2019-12-16 $4.58 $4.58 $4.39 $4.44 $4.44 257,852
2019-12-13 $4.59 $4.59 $4.39 $4.51 $4.51 177,839
2019-12-12 $4.60 $4.61 $4.47 $4.57 $4.57 215,353
2019-12-11 $4.68 $4.71 $4.51 $4.60 $4.60 244,811
2019-12-10 $4.99 $4.99 $4.64 $4.69 $4.69 307,391
2019-12-09 $4.74 $5.00 $4.61 $4.97 $4.97 701,646
2019-12-06 $4.50 $4.75 $4.49 $4.71 $4.71 299,786
2019-12-05 $4.59 $4.70 $4.42 $4.45 $4.45 344,494
2019-12-04 $4.66 $4.70 $4.50 $4.58 $4.58 319,364
2019-12-03 $4.70 $4.70 $4.45 $4.64 $4.64 389,821
2019-12-02 $4.81 $4.89 $4.71 $4.76 $4.76 289,105
2019-11-29 $4.88 $4.94 $4.66 $4.85 $4.85 215,459
2019-11-27 $4.94 $5.13 $4.88 $4.95 $4.95 515,375
2019-11-26 $4.67 $4.90 $4.63 $4.85 $4.85 434,711
2019-11-25 $4.50 $4.89 $4.50 $4.68 $4.68 682,169
2019-11-22 $4.60 $4.89 $4.45 $4.47 $4.47 572,496
2019-11-21 $4.49 $4.60 $4.30 $4.57 $4.57 582,758
2019-11-20 $4.02 $4.44 $3.83 $4.21 $4.21 1,236,356
2019-11-19 $3.81 $4.10 $3.77 $4.01 $4.01 354,506
2019-11-18 $3.85 $3.85 $3.77 $3.83 $3.83 105,342
2019-11-15 $3.85 $3.93 $3.78 $3.85 $3.85 272,545
2019-11-14 $3.81 $3.95 $3.80 $3.83 $3.83 159,471
2019-11-13 $3.94 $3.98 $3.80 $3.80 $3.80 173,768
2019-11-12 $4.10 $4.10 $3.83 $3.94 $3.94 186,114
2019-11-11 $3.99 $4.13 $3.96 $4.05 $4.05 167,860
2019-11-08 $4.01 $4.07 $3.90 $3.95 $3.95 267,313
2019-11-07 $3.74 $4.08 $3.70 $3.98 $3.98 666,381
2019-11-06 $3.56 $3.73 $3.47 $3.70 $3.70 230,667
2019-11-05 $3.68 $3.70 $3.55 $3.56 $3.56 154,069
2019-11-04 $3.62 $3.68 $3.53 $3.65 $3.65 248,245
2019-11-01 $3.50 $3.65 $3.49 $3.60 $3.60 128,053
2019-10-31 $3.53 $3.53 $3.43 $3.52 $3.52 118,148
2019-10-30 $3.58 $3.58 $3.44 $3.55 $3.55 96,550
2019-10-29 $3.53 $3.55 $3.45 $3.55 $3.55 155,215
2019-10-28 $3.55 $3.58 $3.46 $3.53 $3.53 229,169
2019-10-25 $3.54 $3.57 $3.37 $3.46 $3.46 131,340
2019-10-24 $3.37 $3.55 $3.37 $3.52 $3.52 412,551
2019-10-23 $3.24 $3.38 $3.22 $3.32 $3.32 256,426
2019-10-22 $3.23 $3.28 $3.20 $3.22 $3.22 68,992
2019-10-21 $3.20 $3.25 $3.16 $3.24 $3.24 134,717
2019-10-18 $3.19 $3.27 $3.13 $3.17 $3.17 125,682
2019-10-17 $3.26 $3.27 $3.19 $3.22 $3.22 126,438
2019-10-16 $3.21 $3.27 $3.18 $3.23 $3.23 243,784
2019-10-15 $3.23 $3.24 $3.10 $3.17 $3.17 259,785
2019-10-14 $3.25 $3.34 $3.20 $3.24 $3.24 208,203
2019-10-11 $3.21 $3.25 $3.21 $3.23 $3.23 143,715
2019-10-10 $3.24 $3.24 $3.18 $3.22 $3.22 191,599
2019-10-09 $3.17 $3.24 $3.15 $3.22 $3.22 122,720
2019-10-08 $3.19 $3.24 $3.15 $3.19 $3.19 148,304
2019-10-07 $3.32 $3.35 $3.16 $3.23 $3.23 120,214
2019-10-04 $3.19 $3.30 $3.16 $3.28 $3.28 317,723
2019-10-03 $3.27 $3.31 $3.06 $3.17 $3.17 267,747
2019-10-02 $3.31 $3.35 $3.16 $3.26 $3.26 238,587
2019-10-01 $3.48 $3.54 $3.30 $3.34 $3.34 123,564
2019-09-30 $3.39 $3.54 $3.36 $3.48 $3.48 195,600
2019-09-27 $3.41 $3.41 $3.29 $3.35 $3.35 207,013
2019-09-26 $3.47 $3.50 $3.37 $3.39 $3.39 117,335
2019-09-25 $3.51 $3.51 $3.43 $3.47 $3.47 192,617
2019-09-24 $3.58 $3.59 $3.44 $3.49 $3.49 232,774
2019-09-23 $3.55 $3.59 $3.49 $3.56 $3.56 212,787
2019-09-20 $3.55 $3.58 $3.48 $3.54 $3.54 386,249
2019-09-19 $3.66 $3.69 $3.50 $3.56 $3.56 202,531
2019-09-18 $3.65 $3.68 $3.57 $3.65 $3.65 196,676
2019-09-17 $3.79 $3.83 $3.59 $3.63 $3.63 391,955
2019-09-16 $3.80 $3.80 $3.70 $3.76 $3.76 257,860
2019-09-13 $3.65 $3.82 $3.65 $3.79 $3.79 854,438
2019-09-12 $3.70 $3.75 $3.60 $3.60 $3.60 2,625,245
2019-09-11 $3.90 $4.21 $3.79 $4.17 $4.17 98,335
2019-09-10 $3.74 $3.91 $3.66 $3.88 $3.88 25,343
2019-09-09 $3.72 $3.85 $3.62 $3.76 $3.76 87,049
2019-09-06 $3.87 $3.95 $3.62 $3.68 $3.68 132,680
2019-09-05 $3.80 $3.97 $3.72 $3.94 $3.94 58,564
2019-09-04 $3.95 $4.06 $3.62 $3.66 $3.66 212,323
2019-09-03 $4.03 $4.14 $3.92 $3.95 $3.95 52,401
2019-08-30 $4.18 $4.31 $4.07 $4.10 $4.10 17,881
2019-08-29 $4.18 $4.39 $4.15 $4.17 $4.17 372,969
2019-08-28 $3.70 $4.08 $3.70 $4.06 $4.06 172,489
2019-08-27 $4.04 $4.04 $3.70 $3.74 $3.74 86,114
2019-08-26 $3.77 $3.94 $3.72 $3.94 $3.94 31,267
2019-08-23 $3.87 $3.91 $3.70 $3.77 $3.77 65,285
2019-08-22 $4.17 $4.17 $3.57 $3.86 $3.86 167,404
2019-08-21 $4.05 $4.19 $3.90 $4.17 $4.17 94,278
2019-08-20 $4.02 $4.05 $3.98 $3.99 $3.99 57,300
2019-08-19 $4.22 $4.31 $4.00 $4.04 $4.04 143,476
2019-08-16 $4.15 $4.24 $4.10 $4.15 $4.15 80,041
2019-08-15 $4.20 $4.24 $4.05 $4.12 $4.12 80,231
2019-08-14 $4.32 $4.32 $4.16 $4.19 $4.19 58,752
2019-08-13 $4.13 $4.75 $4.13 $4.35 $4.35 106,992
2019-08-12 $4.43 $4.53 $4.04 $4.17 $4.17 141,973
2019-08-09 $4.81 $4.89 $4.46 $4.49 $4.49 83,566
2019-08-08 $4.56 $4.93 $4.42 $4.81 $4.81 186,478
2019-08-07 $4.65 $4.83 $4.46 $4.50 $4.50 87,978
2019-08-06 $4.74 $4.82 $4.64 $4.70 $4.70 134,310
2019-08-05 $4.82 $4.89 $4.62 $4.76 $4.76 114,957
2019-08-02 $4.75 $4.92 $4.62 $4.91 $4.91 53,798
2019-08-01 $5.00 $5.03 $4.72 $4.75 $4.75 149,361
2019-07-31 $4.97 $5.10 $4.92 $4.99 $4.99 109,978
2019-07-30 $4.85 $5.03 $4.85 $4.99 $4.99 60,872
2019-07-29 $5.13 $5.13 $4.90 $4.90 $4.90 65,476
2019-07-26 $5.06 $5.24 $4.82 $5.04 $5.04 162,463
2019-07-25 $5.14 $5.37 $5.00 $5.01 $5.01 244,639
2019-07-24 $4.93 $5.10 $4.88 $5.06 $5.06 136,515
2019-07-23 $4.90 $4.95 $4.76 $4.84 $4.84 83,930
2019-07-22 $4.82 $5.06 $4.78 $4.93 $4.93 199,217
2019-07-19 $4.56 $4.85 $4.45 $4.76 $4.76 207,727
2019-07-18 $4.51 $4.62 $4.47 $4.60 $4.60 21,930
2019-07-17 $4.72 $4.78 $4.45 $4.50 $4.50 128,932
2019-07-16 $4.15 $4.78 $4.15 $4.70 $4.70 205,886
2019-07-15 $4.07 $4.26 $4.07 $4.24 $4.24 24,592
2019-07-12 $4.33 $4.37 $4.10 $4.10 $4.10 75,824
2019-07-11 $4.30 $4.39 $4.30 $4.36 $4.36 106,258
2019-07-10 $4.40 $4.40 $4.22 $4.26 $4.26 39,449
2019-07-09 $4.07 $4.26 $4.07 $4.25 $4.25 59,491
2019-07-08 $4.06 $4.11 $4.05 $4.09 $4.09 17,747
2019-07-05 $4.18 $4.18 $4.04 $4.05 $4.05 18,790
2019-07-03 $4.15 $4.23 $4.02 $4.11 $4.11 13,342
2019-07-02 $4.25 $4.35 $4.04 $4.11 $4.11 24,527
2019-07-01 $4.50 $4.50 $4.07 $4.22 $4.22 83,563
2019-06-28 $3.98 $4.50 $3.96 $4.44 $4.44 420,592
2019-06-27 $3.94 $4.04 $3.87 $3.96 $3.96 32,340
2019-06-26 $3.82 $3.99 $3.82 $3.95 $3.95 48,304
2019-06-25 $3.83 $3.85 $3.72 $3.77 $3.77 36,533
2019-06-24 $3.90 $3.91 $3.74 $3.74 $3.74 52,880
2019-06-21 $3.87 $3.92 $3.69 $3.87 $3.87 94,497
2019-06-20 $4.05 $4.05 $3.89 $3.93 $3.93 47,878
2019-06-19 $4.05 $4.10 $4.03 $4.08 $4.08 34,251
2019-06-18 $4.07 $4.07 $3.99 $4.07 $4.07 19,668
2019-06-17 $4.07 $4.07 $3.95 $4.04 $4.04 30,323
2019-06-14 $4.05 $4.07 $3.99 $4.04 $4.04 40,302
2019-06-13 $4.03 $4.04 $3.98 $4.02 $4.02 21,724
2019-06-12 $3.76 $4.03 $3.56 $3.97 $3.97 55,393
2019-06-11 $3.80 $3.80 $3.77 $3.80 $3.80 54,220
2019-06-10 $3.78 $3.80 $3.76 $3.80 $3.80 44,585
2019-06-07 $4.02 $4.07 $3.57 $3.79 $3.79 105,853
2019-06-06 $4.02 $4.05 $3.93 $4.01 $4.01 26,397
2019-06-05 $3.99 $4.01 $3.96 $4.01 $4.01 28,704
2019-06-04 $3.95 $4.03 $3.95 $4.00 $4.00 26,020
2019-06-03 $4.01 $4.07 $3.91 $3.95 $3.95 46,976
2019-05-31 $4.07 $4.17 $4.00 $4.00 $4.00 34,611
2019-05-30 $4.16 $4.30 $4.00 $4.15 $4.15 92,747
2019-05-29 $4.17 $4.18 $4.04 $4.14 $4.14 45,111
2019-05-28 $4.15 $4.22 $4.11 $4.19 $4.19 21,453
2019-05-24 $4.03 $4.19 $4.03 $4.15 $4.15 14,206
2019-05-23 $4.20 $4.22 $4.07 $4.13 $4.13 31,769
2019-05-22 $4.30 $4.36 $4.24 $4.27 $4.27 27,926
2019-05-21 $4.35 $4.37 $4.24 $4.35 $4.35 49,537
2019-05-20 $4.26 $4.31 $4.05 $4.29 $4.29 35,020
2019-05-17 $4.42 $4.42 $4.15 $4.32 $4.32 83,831
2019-05-16 $4.41 $4.50 $4.40 $4.45 $4.45 20,632
2019-05-15 $4.41 $4.50 $4.21 $4.46 $4.46 60,958
2019-05-14 $4.45 $4.54 $4.35 $4.41 $4.41 26,085
2019-05-13 $4.64 $4.65 $4.44 $4.45 $4.45 69,183
2019-05-10 $4.40 $4.58 $4.35 $4.57 $4.57 48,452
2019-05-09 $4.67 $4.67 $4.11 $4.46 $4.46 106,596
2019-05-08 $4.26 $4.66 $4.18 $4.62 $4.62 99,497
2019-05-07 $4.21 $4.28 $4.15 $4.22 $4.22 83,706
2019-05-06 $4.17 $4.39 $4.17 $4.21 $4.21 35,168
2019-05-03 $4.22 $4.26 $4.18 $4.25 $4.25 70,938
2019-05-02 $4.11 $4.21 $4.11 $4.17 $4.17 25,385
2019-05-01 $4.16 $4.21 $4.09 $4.14 $4.14 42,423
2019-04-30 $4.03 $4.19 $4.01 $4.14 $4.14 99,632
2019-04-29 $3.82 $4.06 $3.82 $4.03 $4.03 36,891
2019-04-26 $3.81 $3.91 $3.73 $3.80 $3.80 66,566
2019-04-25 $3.85 $3.97 $3.75 $3.78 $3.78 55,749
2019-04-24 $3.93 $4.05 $3.79 $3.88 $3.88 160,556
2019-04-23 $3.72 $3.95 $3.72 $3.92 $3.92 109,556
2019-04-22 $3.80 $3.98 $3.71 $3.72 $3.72 42,215
2019-04-18 $3.78 $3.88 $3.76 $3.77 $3.77 41,916
2019-04-17 $3.87 $3.91 $3.70 $3.77 $3.77 62,828
2019-04-16 $3.88 $3.98 $3.87 $3.90 $3.90 34,620
2019-04-15 $4.14 $4.18 $3.82 $3.94 $3.94 133,912
2019-04-12 $4.21 $4.30 $4.10 $4.13 $4.13 189,282
2019-04-11 $4.45 $4.45 $4.11 $4.15 $4.15 105,568
2019-04-10 $4.29 $4.45 $4.02 $4.42 $4.42 191,311
2019-04-09 $4.14 $4.32 $4.14 $4.28 $4.28 38,066
2019-04-08 $4.13 $4.16 $4.10 $4.14 $4.14 35,094
2019-04-05 $4.23 $4.30 $4.13 $4.18 $4.18 79,962
2019-04-04 $4.20 $4.30 $4.18 $4.22 $4.22 59,236
2019-04-03 $4.38 $4.43 $3.99 $4.13 $4.13 135,536
2019-04-02 $4.38 $4.38 $4.27 $4.37 $4.37 31,556
2019-04-01 $4.27 $4.44 $4.24 $4.38 $4.38 107,430
2019-03-29 $4.36 $4.51 $4.25 $4.26 $4.26 202,071
2019-03-28 $4.30 $4.49 $4.07 $4.30 $4.30 260,387
2019-03-27 $4.47 $4.75 $4.20 $4.38 $4.38 142,914
2019-03-26 $4.63 $4.90 $4.32 $4.50 $4.50 125,946
2019-03-25 $4.60 $4.90 $4.42 $4.62 $4.62 108,055
2019-03-22 $4.72 $4.82 $4.54 $4.60 $4.60 41,537
2019-03-21 $4.85 $4.98 $4.75 $4.78 $4.78 43,610
2019-03-20 $4.99 $4.99 $4.63 $4.83 $4.83 70,162
2019-03-19 $4.99 $5.00 $4.80 $4.97 $4.97 99,701
2019-03-18 $4.46 $5.00 $4.33 $4.99 $4.99 193,133
2019-03-15 $3.80 $4.85 $3.80 $4.85 $4.85 348,004
2019-03-14 $3.88 $3.90 $3.62 $3.78 $3.78 121,878
2019-03-13 $3.71 $3.88 $3.68 $3.88 $3.88 67,610
2019-03-12 $3.62 $3.75 $3.60 $3.71 $3.71 95,562
2019-03-11 $3.57 $3.62 $3.52 $3.62 $3.62 34,701
2019-03-08 $3.46 $3.62 $3.45 $3.51 $3.51 38,107
2019-03-07 $3.45 $3.56 $3.33 $3.45 $3.45 65,255
2019-03-06 $3.57 $3.62 $3.41 $3.43 $3.43 48,651
2019-03-05 $3.55 $3.61 $3.50 $3.53 $3.53 34,697
2019-03-04 $3.70 $3.72 $3.49 $3.50 $3.50 44,867
2019-03-01 $3.56 $3.72 $3.54 $3.61 $3.61 48,533
2019-02-28 $3.72 $3.72 $3.52 $3.56 $3.56 66,372
2019-02-27 $3.70 $3.76 $3.67 $3.72 $3.72 21,196
2019-02-26 $3.70 $3.76 $3.66 $3.67 $3.67 35,115
2019-02-25 $3.63 $3.73 $3.58 $3.63 $3.63 21,548
2019-02-22 $3.54 $3.60 $3.48 $3.58 $3.58 27,389
2019-02-21 $3.55 $3.58 $3.47 $3.50 $3.50 35,743
2019-02-20 $3.63 $3.74 $3.56 $3.57 $3.57 29,826
2019-02-19 $3.54 $3.66 $3.54 $3.63 $3.63 47,971
2019-02-15 $3.46 $3.61 $3.46 $3.52 $3.52 66,504
2019-02-14 $3.52 $3.75 $3.40 $3.43 $3.43 98,848
2019-02-13 $3.66 $3.85 $3.50 $3.50 $3.50 116,243
2019-02-12 $3.80 $3.80 $3.53 $3.55 $3.55 102,940
2019-02-11 $3.99 $3.99 $3.62 $3.62 $3.62 59,978
2019-02-08 $4.09 $4.09 $3.70 $3.82 $3.82 127,124
2019-02-07 $4.08 $4.14 $3.89 $3.90 $3.90 100,698
2019-02-06 $4.20 $4.20 $4.08 $4.09 $4.09 33,038
2019-02-05 $4.15 $4.19 $4.04 $4.15 $4.15 65,761
2019-02-04 $4.01 $4.14 $3.96 $4.13 $4.13 64,365
2019-02-01 $4.13 $4.13 $3.95 $4.00 $4.00 75,487
2019-01-31 $3.71 $4.18 $3.71 $4.09 $4.09 121,956
2019-01-30 $3.73 $3.80 $3.66 $3.79 $3.79 41,335
2019-01-29 $3.69 $3.70 $3.55 $3.68 $3.68 23,068
2019-01-28 $3.61 $3.76 $3.59 $3.65 $3.65 38,123
2019-01-25 $3.70 $3.80 $3.56 $3.67 $3.67 40,660
2019-01-24 $3.50 $3.81 $3.50 $3.75 $3.75 65,608
2019-01-23 $3.65 $3.70 $3.45 $3.49 $3.49 59,072
2019-01-22 $3.69 $3.80 $3.50 $3.67 $3.67 72,621
2019-01-18 $3.63 $3.74 $3.58 $3.69 $3.69 42,810
2019-01-17 $3.62 $3.67 $3.55 $3.64 $3.64 79,363
2019-01-16 $3.62 $3.92 $3.61 $3.62 $3.62 44,608
2019-01-15 $3.64 $3.68 $3.62 $3.64 $3.64 73,662
2019-01-14 $3.79 $3.95 $3.60 $3.60 $3.60 62,518
2019-01-11 $3.98 $4.00 $3.84 $3.88 $3.88 111,722
2019-01-10 $3.71 $4.16 $3.71 $3.97 $3.97 124,805
2019-01-09 $3.76 $3.80 $3.71 $3.75 $3.75 32,066
2019-01-08 $3.61 $3.80 $3.58 $3.78 $3.78 70,459
2019-01-07 $3.35 $3.65 $3.35 $3.65 $3.65 13,675
2019-01-04 $3.40 $3.50 $3.33 $3.38 $3.38 37,206
2019-01-03 $3.24 $3.48 $3.16 $3.40 $3.40 8,470
2019-01-02 $3.39 $3.49 $3.36 $3.45 $3.45 27,782
2018-12-31 $3.50 $3.50 $3.41 $3.47 $3.47 38,639
2018-12-28 $3.41 $3.50 $3.28 $3.45 $3.45 31,455
2018-12-27 $3.33 $3.44 $3.14 $3.42 $3.42 59,375
2018-12-26 $3.18 $3.39 $3.13 $3.35 $3.35 52,853
2018-12-24 $3.09 $3.18 $3.09 $3.12 $3.12 26,612
2018-12-21 $3.31 $3.35 $3.09 $3.12 $3.12 124,978
2018-12-20 $3.58 $3.79 $3.37 $3.37 $3.37 54,750
2018-12-19 $3.50 $3.71 $3.46 $3.55 $3.55 46,788
2018-12-18 $3.50 $3.51 $3.33 $3.47 $3.47 70,801
2018-12-17 $3.50 $3.65 $3.42 $3.44 $3.44 43,979
2018-12-14 $3.47 $3.53 $3.37 $3.46 $3.46 71,121
2018-12-13 $3.59 $3.70 $3.44 $3.47 $3.47 93,163
2018-12-12 $3.68 $3.82 $3.55 $3.58 $3.58 44,581
2018-12-11 $3.72 $3.75 $3.67 $3.68 $3.68 38,798
2018-12-10 $3.95 $3.95 $3.68 $3.70 $3.70 58,534
2018-12-07 $3.97 $3.97 $3.92 $3.95 $3.95 30,517
2018-12-06 $3.87 $4.00 $3.87 $3.97 $3.97 64,386
2018-12-04 $4.00 $4.00 $3.83 $3.87 $3.87 35,738
2018-12-03 $3.80 $4.00 $3.80 $3.99 $3.99 70,182
2018-11-30 $3.95 $3.96 $3.92 $3.92 $3.92 52,252
2018-11-29 $3.85 $3.96 $3.85 $3.94 $3.94 22,147
2018-11-28 $3.82 $3.90 $3.82 $3.86 $3.86 30,558
2018-11-27 $3.83 $3.83 $3.79 $3.80 $3.80 22,521
2018-11-26 $3.81 $3.91 $3.78 $3.81 $3.81 18,438
2018-11-23 $3.74 $3.83 $3.72 $3.81 $3.81 17,117
2018-11-21 $3.79 $3.79 $3.72 $3.74 $3.74 13,975
2018-11-20 $3.76 $3.81 $3.75 $3.75 $3.75 23,257
2018-11-19 $3.75 $3.94 $3.75 $3.76 $3.76 50,345
2018-11-16 $3.77 $3.90 $3.77 $3.81 $3.81 27,652
2018-11-15 $3.87 $3.93 $3.72 $3.80 $3.80 39,492
2018-11-14 $3.95 $3.98 $3.85 $3.86 $3.86 35,097
2018-11-13 $4.08 $4.08 $3.95 $3.99 $3.99 73,025
2018-11-12 $3.94 $4.08 $3.91 $4.07 $4.07 97,404
2018-11-09 $4.03 $4.03 $3.89 $3.92 $3.92 76,560
2018-11-08 $4.01 $4.01 $3.97 $4.00 $4.00 141,077
2018-11-07 $4.00 $4.00 $3.90 $4.00 $4.00 50,709
2018-11-06 $3.97 $4.00 $3.96 $3.99 $3.99 99,540
2018-11-05 $3.98 $3.99 $3.94 $3.96 $3.96 45,825
2018-11-02 $3.98 $4.00 $3.97 $3.99 $3.99 59,345
2018-11-01 $3.98 $4.00 $3.96 $3.98 $3.98 29,291
2018-10-31 $4.00 $4.00 $3.92 $3.99 $3.99 48,696
2018-10-30 $3.95 $4.00 $3.75 $4.00 $4.00 37,663
2018-10-29 $3.96 $4.00 $3.90 $3.95 $3.95 15,828
2018-10-26 $3.87 $3.99 $3.83 $3.94 $3.94 17,221
2018-10-25 $3.82 $4.10 $3.81 $3.89 $3.89 22,484
2018-10-24 $4.02 $4.04 $3.82 $3.82 $3.82 42,466
2018-10-23 $3.93 $4.07 $3.84 $4.02 $4.02 34,113
2018-10-22 $4.07 $4.07 $3.93 $3.95 $3.95 30,934
2018-10-19 $4.00 $4.16 $3.97 $3.98 $3.98 37,516
2018-10-18 $4.06 $4.14 $3.92 $4.06 $4.06 47,444
2018-10-17 $4.20 $4.20 $3.82 $4.05 $4.05 80,561
2018-10-16 $3.69 $3.86 $3.65 $3.75 $3.75 226,437
2018-10-15 $3.52 $3.74 $3.50 $3.68 $3.68 33,579
2018-10-12 $3.76 $3.76 $3.29 $3.51 $3.51 78,170
2018-10-11 $3.15 $3.62 $3.14 $3.50 $3.50 113,783
2018-10-10 $3.70 $3.93 $3.46 $3.46 $3.46 119,889
2018-10-09 $3.71 $3.84 $3.62 $3.69 $3.69 51,803
2018-10-08 $3.87 $3.87 $3.71 $3.74 $3.74 63,056
2018-10-05 $3.89 $3.91 $3.79 $3.86 $3.86 32,134
2018-10-04 $3.95 $3.95 $3.76 $3.88 $3.88 90,051
2018-10-03 $3.99 $4.01 $3.83 $3.96 $3.96 50,713
2018-10-02 $3.90 $4.08 $3.80 $3.98 $3.98 104,653
2018-10-01 $4.03 $4.18 $3.89 $3.92 $3.92 106,372
2018-09-28 $4.16 $4.25 $3.99 $4.03 $4.03 59,440
2018-09-27 $4.11 $4.25 $4.08 $4.23 $4.23 39,814
2018-09-26 $4.11 $4.17 $4.10 $4.13 $4.13 12,967
2018-09-25 $4.07 $4.14 $4.07 $4.08 $4.08 42,362
2018-09-24 $4.24 $4.24 $4.04 $4.08 $4.08 67,720
2018-09-21 $4.33 $4.42 $3.98 $4.16 $4.16 204,041
2018-09-20 $4.30 $4.45 $4.27 $4.35 $4.35 57,608
2018-09-19 $4.28 $4.30 $4.18 $4.23 $4.23 53,238
2018-09-18 $4.49 $4.49 $4.28 $4.28 $4.28 29,371
2018-09-17 $4.48 $4.55 $4.31 $4.37 $4.37 37,755
2018-09-14 $4.60 $4.63 $4.57 $4.57 $4.57 23,353
2018-09-13 $4.65 $4.65 $4.57 $4.63 $4.63 107,193
2018-09-12 $4.68 $4.70 $4.59 $4.65 $4.65 38,384
2018-09-11 $4.62 $4.74 $4.56 $4.66 $4.66 62,884
2018-09-10 $4.48 $4.60 $4.41 $4.60 $4.60 40,930
2018-09-07 $4.26 $4.52 $4.26 $4.42 $4.42 43,215
2018-09-06 $4.37 $4.56 $4.30 $4.30 $4.30 25,795
2018-09-05 $4.38 $4.42 $4.30 $4.39 $4.39 29,573
2018-09-04 $4.53 $4.55 $4.35 $4.41 $4.41 36,193
2018-08-31 $4.01 $4.64 $4.01 $4.57 $4.57 125,359
2018-08-30 $4.25 $4.25 $4.06 $4.13 $4.13 44,526
2018-08-29 $4.23 $4.23 $4.08 $4.18 $4.18 56,607
2018-08-28 $4.31 $4.31 $4.01 $4.20 $4.20 82,601
2018-08-27 $4.37 $4.47 $4.26 $4.27 $4.27 35,064
2018-08-24 $4.44 $4.44 $4.31 $4.37 $4.37 18,345
2018-08-23 $4.43 $4.49 $4.31 $4.43 $4.43 28,228
2018-08-22 $4.47 $4.53 $4.30 $4.40 $4.40 37,721
2018-08-21 $4.63 $4.63 $4.50 $4.50 $4.50 28,592
2018-08-20 $4.63 $4.69 $4.52 $4.60 $4.60 77,454
2018-08-17 $4.50 $4.61 $4.49 $4.59 $4.59 35,345
2018-08-16 $4.36 $4.55 $4.30 $4.53 $4.53 65,914
2018-08-15 $4.39 $4.44 $4.30 $4.36 $4.36 49,078
2018-08-14 $4.40 $4.40 $4.17 $4.39 $4.39 43,843
2018-08-13 $4.16 $4.37 $4.16 $4.36 $4.36 53,869
2018-08-10 $3.75 $4.35 $3.05 $4.24 $4.24 462,039
2018-08-09 $4.31 $4.70 $4.31 $4.49 $4.49 306,699
2018-08-08 $4.26 $4.35 $4.25 $4.32 $4.32 18,727
2018-08-07 $4.09 $4.26 $4.08 $4.25 $4.25 73,818
2018-08-06 $4.15 $4.22 $4.04 $4.10 $4.10 25,208
2018-08-03 $4.08 $4.15 $4.08 $4.09 $4.09 21,954
2018-08-02 $4.20 $4.20 $4.09 $4.10 $4.10 34,085
2018-08-01 $4.27 $4.29 $4.10 $4.19 $4.19 72,332
2018-07-31 $4.17 $4.30 $4.16 $4.27 $4.27 32,400
2018-07-30 $4.19 $4.35 $4.06 $4.26 $4.26 57,485
2018-07-27 $4.44 $4.47 $4.17 $4.20 $4.20 142,395
2018-07-26 $4.76 $4.84 $4.40 $4.50 $4.50 158,658
2018-07-25 $4.50 $4.83 $4.50 $4.80 $4.80 100,314
2018-07-24 $4.78 $4.78 $4.52 $4.52 $4.52 70,196
2018-07-23 $4.58 $4.70 $4.58 $4.61 $4.61 53,316
2018-07-20 $4.66 $4.72 $4.61 $4.61 $4.61 19,518
2018-07-19 $4.59 $4.76 $4.49 $4.66 $4.66 59,553
2018-07-18 $4.62 $4.64 $4.54 $4.61 $4.61 29,180
2018-07-17 $4.53 $4.69 $4.46 $4.64 $4.64 73,594
2018-07-16 $4.60 $4.60 $4.45 $4.49 $4.49 40,320
2018-07-13 $4.68 $4.69 $4.55 $4.57 $4.57 29,782
2018-07-12 $4.46 $4.75 $4.46 $4.71 $4.71 89,332
2018-07-11 $4.68 $4.68 $4.39 $4.51 $4.51 53,414
2018-07-10 $4.75 $4.78 $4.68 $4.69 $4.69 64,733
2018-07-09 $4.79 $4.80 $4.70 $4.76 $4.76 88,532
2018-07-06 $4.76 $4.85 $4.67 $4.75 $4.75 38,580
2018-07-05 $4.75 $4.85 $4.66 $4.79 $4.79 143,531
2018-07-03 $4.63 $4.75 $4.56 $4.74 $4.74 45,200
2018-07-02 $4.60 $4.65 $4.53 $4.63 $4.63 43,875
2018-06-29 $4.75 $4.80 $4.58 $4.60 $4.60 93,470
2018-06-28 $4.73 $4.80 $4.50 $4.78 $4.78 97,419
2018-06-27 $4.90 $4.90 $4.74 $4.78 $4.78 243,863
2018-06-26 $4.85 $4.99 $4.63 $4.88 $4.88 168,580
2018-06-25 $4.72 $4.86 $4.43 $4.82 $4.82 243,417
2018-06-22 $4.88 $4.98 $4.69 $4.94 $4.94 2,405,535
2018-06-21 $4.59 $4.99 $4.59 $4.85 $4.85 128,622
2018-06-20 $4.71 $4.83 $4.67 $4.74 $4.74 56,537
2018-06-19 $4.76 $4.91 $4.72 $4.74 $4.74 84,309
2018-06-18 $4.92 $4.99 $4.79 $4.79 $4.79 102,054
2018-06-15 $4.89 $4.98 $4.80 $4.89 $4.89 96,404
2018-06-14 $4.82 $5.00 $4.82 $4.86 $4.86 79,693
2018-06-13 $4.90 $5.04 $4.81 $4.85 $4.85 116,567
2018-06-12 $4.93 $5.07 $4.78 $4.94 $4.94 170,357
2018-06-11 $4.89 $4.94 $4.83 $4.93 $4.93 64,001
2018-06-08 $4.71 $4.94 $4.70 $4.86 $4.86 169,804
2018-06-07 $4.93 $4.95 $4.81 $4.95 $4.95 70,777
2018-06-06 $4.92 $4.97 $4.71 $4.89 $4.89 56,472
2018-06-05 $5.00 $5.00 $4.65 $4.92 $4.92 121,541
2018-06-04 $4.70 $5.00 $4.60 $4.95 $4.95 442,715
2018-06-01 $4.62 $4.71 $4.51 $4.70 $4.70 113,573
2018-05-31 $4.54 $4.85 $4.51 $4.61 $4.61 93,769
2018-05-30 $4.16 $4.78 $4.16 $4.55 $4.55 118,968
2018-05-29 $4.00 $4.23 $4.00 $4.14 $4.14 74,295
2018-05-25 $4.06 $4.25 $3.90 $4.02 $4.02 143,681
2018-05-24 $4.10 $4.13 $4.00 $4.09 $4.09 44,530
2018-05-23 $4.11 $4.15 $4.06 $4.06 $4.06 90,490
2018-05-22 $4.12 $4.18 $4.04 $4.06 $4.06 59,250
2018-05-21 $4.39 $4.39 $3.93 $4.19 $4.19 140,449
2018-05-18 $4.47 $4.54 $4.31 $4.36 $4.36 40,854
2018-05-17 $4.54 $4.60 $4.27 $4.46 $4.46 89,646
2018-05-16 $4.70 $4.70 $4.39 $4.46 $4.46 76,846
2018-05-15 $4.85 $4.85 $4.67 $4.70 $4.70 45,462
2018-05-14 $4.97 $4.98 $4.64 $4.80 $4.80 115,203
2018-05-11 $5.50 $5.50 $4.82 $4.99 $4.99 59,782
2018-05-10 $4.88 $5.12 $4.84 $5.12 $5.12 67,760
2018-05-09 $5.03 $5.05 $4.85 $4.97 $4.97 71,377
2018-05-08 $5.04 $5.04 $4.97 $5.00 $5.00 69,787
2018-05-07 $5.26 $5.26 $5.02 $5.07 $5.07 39,747
2018-05-04 $5.29 $5.31 $5.25 $5.27 $5.27 52,938
2018-05-03 $5.35 $5.39 $5.25 $5.25 $5.25 82,883
2018-05-02 $5.28 $5.42 $5.27 $5.38 $5.38 27,118
2018-05-01 $5.29 $5.30 $5.27 $5.30 $5.30 26,105
2018-04-30 $5.31 $5.36 $5.29 $5.29 $5.29 30,510
2018-04-27 $5.33 $5.35 $5.29 $5.31 $5.31 24,018
2018-04-26 $5.31 $5.35 $5.29 $5.29 $5.29 59,116
2018-04-25 $5.37 $5.37 $5.31 $5.31 $5.31 64,421
2018-04-24 $5.39 $5.39 $5.33 $5.33 $5.33 70,575
2018-04-23 $5.54 $5.54 $5.34 $5.36 $5.36 24,749
2018-04-20 $5.53 $5.63 $5.53 $5.58 $5.58 62,763
2018-04-19 $5.54 $5.58 $5.51 $5.53 $5.53 50,505
2018-04-18 $5.58 $5.62 $5.53 $5.53 $5.53 83,109
2018-04-17 $5.57 $5.58 $5.54 $5.55 $5.55 64,159
2018-04-16 $5.53 $5.59 $5.49 $5.54 $5.54 12,996
2018-04-13 $5.52 $5.58 $5.49 $5.51 $5.51 31,084
2018-04-12 $5.59 $5.60 $5.49 $5.49 $5.49 110,019
2018-04-11 $4.99 $5.61 $4.84 $5.59 $5.59 589,743
2018-04-10 $4.32 $4.75 $4.32 $4.68 $4.68 58,028
2018-04-09 $4.63 $4.63 $4.33 $4.38 $4.38 31,048
2018-04-06 $4.58 $5.16 $4.54 $4.68 $4.68 159,475
2018-04-05 $4.52 $4.75 $4.49 $4.64 $4.64 21,087
2018-04-04 $4.41 $4.59 $4.31 $4.50 $4.50 77,953
2018-04-03 $4.50 $4.52 $4.41 $4.41 $4.41 45,703
2018-04-02 $4.50 $4.68 $4.42 $4.48 $4.48 66,756
2018-03-29 $4.00 $4.48 $3.99 $4.35 $4.35 79,697
2018-03-28 $4.29 $4.30 $3.96 $4.05 $4.05 122,038
2018-03-27 $4.32 $4.45 $4.29 $4.30 $4.30 88,046
2018-03-26 $4.83 $4.83 $4.25 $4.25 $4.25 76,591
2018-03-23 $4.93 $4.94 $4.75 $4.80 $4.80 45,322
2018-03-22 $4.97 $5.01 $4.90 $4.94 $4.94 23,664
2018-03-21 $5.03 $5.06 $4.95 $5.00 $5.00 11,829
2018-03-20 $5.10 $5.13 $4.97 $5.06 $5.06 45,013
2018-03-19 $5.17 $5.17 $5.08 $5.08 $5.08 60,727
2018-03-16 $5.14 $5.16 $5.04 $5.13 $5.13 88,336
2018-03-15 $5.12 $5.20 $5.02 $5.15 $5.15 69,767
2018-03-14 $5.05 $5.20 $5.00 $5.20 $5.20 92,418
2018-03-13 $5.01 $5.11 $4.92 $5.05 $5.05 36,003
2018-03-12 $5.05 $5.25 $4.80 $5.08 $5.08 59,743
2018-03-09 $5.50 $5.50 $4.86 $5.16 $5.16 190,380
2018-03-08 $5.31 $5.46 $5.20 $5.43 $5.43 55,957
2018-03-07 $5.33 $5.41 $5.21 $5.35 $5.35 52,372
2018-03-06 $5.23 $5.35 $5.20 $5.28 $5.28 45,185
2018-03-05 $5.43 $5.44 $5.15 $5.22 $5.22 67,688
2018-03-02 $5.39 $5.52 $5.31 $5.50 $5.50 14,908
2018-03-01 $5.29 $5.52 $5.27 $5.41 $5.41 43,774
2018-02-28 $5.60 $5.65 $5.33 $5.34 $5.34 18,981
2018-02-27 $5.39 $5.69 $5.23 $5.58 $5.58 35,174
2018-02-26 $5.42 $5.50 $5.25 $5.34 $5.34 29,913
2018-02-23 $5.18 $5.41 $5.18 $5.39 $5.39 20,482
2018-02-22 $5.30 $5.49 $5.19 $5.47 $5.47 22,397
2018-02-21 $5.45 $5.69 $5.11 $5.37 $5.37 45,358
2018-02-20 $5.45 $5.70 $5.30 $5.41 $5.41 34,089
2018-02-16 $5.60 $5.60 $5.16 $5.49 $5.49 69,209
2018-02-15 $5.05 $5.64 $5.05 $5.64 $5.64 60,821
2018-02-14 $5.10 $5.14 $5.00 $5.08 $5.08 43,598
2018-02-13 $5.06 $5.13 $4.99 $5.08 $5.08 14,300
2018-02-12 $5.05 $5.32 $4.90 $4.99 $4.99 72,953
2018-02-09 $5.54 $5.62 $4.61 $5.01 $5.01 116,299
2018-02-08 $5.50 $6.00 $5.41 $5.45 $5.45 114,758
2018-02-07 $5.67 $6.05 $5.46 $5.50 $5.50 233,049
2018-02-06 $5.85 $5.85 $5.40 $5.67 $5.67 111,054
2018-02-05 $5.67 $5.90 $5.63 $5.81 $5.81 67,069
2018-02-02 $5.73 $5.73 $5.58 $5.69 $5.69 14,472
2018-02-01 $5.70 $6.00 $5.52 $5.75 $5.75 56,481
2018-01-31 $5.71 $5.78 $5.60 $5.64 $5.64 23,546
2018-01-30 $5.56 $5.98 $5.47 $5.60 $5.60 32,418
2018-01-29 $5.91 $5.95 $5.59 $5.59 $5.59 42,845
2018-01-26 $5.79 $5.93 $5.79 $5.88 $5.88 36,336
2018-01-25 $5.97 $5.97 $5.79 $5.83 $5.83 36,933
2018-01-24 $5.89 $6.05 $5.87 $5.93 $5.93 48,430
2018-01-23 $5.92 $5.99 $5.83 $5.84 $5.84 59,814
2018-01-22 $5.95 $5.95 $5.80 $5.92 $5.92 37,428
2018-01-19 $5.75 $5.95 $5.74 $5.88 $5.88 58,225
2018-01-18 $5.47 $5.94 $5.47 $5.75 $5.75 72,698
2018-01-17 $5.26 $5.74 $5.26 $5.47 $5.47 73,297
2018-01-16 $5.30 $5.45 $5.30 $5.45 $5.45 35,845
2018-01-12 $5.31 $5.40 $5.20 $5.35 $5.35 45,001
2018-01-11 $5.36 $5.39 $5.12 $5.35 $5.35 19,968
2018-01-10 $5.33 $5.38 $5.22 $5.36 $5.36 34,584
2018-01-09 $5.02 $5.38 $4.90 $5.36 $5.36 79,636
2018-01-08 $5.06 $5.07 $4.90 $4.99 $4.99 41,241
2018-01-05 $5.08 $5.09 $4.95 $5.02 $5.02 13,335
2018-01-04 $5.06 $5.16 $4.93 $5.02 $5.02 32,372
2018-01-03 $5.03 $5.21 $5.03 $5.10 $5.10 41,192
2018-01-02 $5.32 $5.32 $5.03 $5.03 $5.03 32,609
2017-12-29 $5.26 $5.30 $5.20 $5.25 $5.25 13,334
2017-12-28 $5.22 $5.33 $5.20 $5.29 $5.29 10,439
2017-12-27 $5.22 $5.35 $5.13 $5.20 $5.20 53,785
2017-12-26 $5.00 $5.25 $5.00 $5.24 $5.24 34,196
2017-12-22 $4.85 $5.08 $4.85 $5.03 $5.03 39,374
2017-12-21 $5.05 $5.05 $4.85 $4.89 $4.89 53,236
2017-12-20 $5.05 $5.20 $5.02 $5.04 $5.04 41,564
2017-12-19 $5.05 $5.09 $5.02 $5.05 $5.05 26,006
2017-12-18 $5.10 $5.18 $5.00 $5.06 $5.06 22,178
2017-12-15 $5.27 $5.27 $5.04 $5.15 $5.15 14,356
2017-12-14 $5.16 $5.36 $5.01 $5.25 $5.25 35,604
2017-12-13 $5.21 $5.30 $5.08 $5.16 $5.16 13,198
2017-12-12 $5.35 $5.42 $5.09 $5.21 $5.21 44,717
2017-12-11 $5.32 $5.40 $5.16 $5.33 $5.33 57,713
2017-12-08 $5.13 $5.24 $5.09 $5.17 $5.17 24,076
2017-12-07 $5.12 $5.25 $5.01 $5.10 $5.10 76,237
2017-12-06 $4.84 $5.26 $4.84 $5.16 $5.16 127,801
2017-12-05 $4.79 $5.03 $4.69 $5.02 $5.02 105,545
2017-12-04 $4.86 $4.87 $4.62 $4.69 $4.69 52,676
2017-12-01 $5.00 $5.00 $4.76 $4.93 $4.93 41,001
2017-11-30 $4.64 $4.88 $4.64 $4.83 $4.83 76,303
2017-11-29 $5.30 $5.30 $4.38 $4.55 $4.55 199,151
2017-11-28 $5.20 $5.36 $5.16 $5.29 $5.29 136,259
2017-11-27 $5.28 $5.48 $5.08 $5.25 $5.25 82,259
2017-11-24 $5.39 $5.39 $5.25 $5.32 $5.32 16,541
2017-11-22 $5.30 $5.39 $5.23 $5.31 $5.31 12,404
2017-11-21 $5.36 $5.40 $5.20 $5.27 $5.27 27,927
2017-11-20 $5.05 $5.30 $4.82 $5.27 $5.27 33,360
2017-11-17 $5.31 $5.43 $5.23 $5.23 $5.23 89,508
2017-11-16 $5.38 $5.74 $5.38 $5.55 $5.55 34,838
2017-11-15 $5.45 $5.45 $5.21 $5.34 $5.34 24,682
2017-11-14 $5.44 $5.50 $5.40 $5.40 $5.40 52,023
2017-11-13 $5.40 $5.66 $5.40 $5.53 $5.53 37,460
2017-11-10 $5.49 $5.55 $5.40 $5.41 $5.41 48,192
2017-11-09 $5.74 $5.77 $5.46 $5.54 $5.54 75,258
2017-11-08 $5.26 $5.80 $5.26 $5.53 $5.53 117,703
2017-11-07 $5.15 $5.27 $5.08 $5.24 $5.24 44,470
2017-11-06 $4.97 $5.16 $4.97 $5.07 $5.07 45,781
2017-11-03 $5.12 $5.23 $4.93 $5.05 $5.05 68,124
2017-11-02 $4.92 $5.26 $4.88 $5.23 $5.23 38,046
2017-11-01 $5.28 $5.28 $4.81 $4.95 $4.95 58,193
2017-10-31 $5.04 $5.49 $4.90 $5.24 $5.24 46,333
2017-10-30 $5.12 $5.15 $4.41 $4.79 $4.79 156,297
2017-10-27 $5.15 $5.15 $4.90 $5.15 $5.15 92,760
2017-10-26 $5.39 $5.40 $4.80 $5.04 $5.04 150,330
2017-10-25 $5.29 $5.43 $5.21 $5.42 $5.42 68,654
2017-10-24 $5.45 $5.45 $5.31 $5.32 $5.32 26,415
2017-10-23 $5.36 $5.52 $5.31 $5.38 $5.38 35,445
2017-10-20 $5.56 $5.58 $5.37 $5.41 $5.41 20,772
2017-10-19 $5.40 $5.64 $5.35 $5.63 $5.63 42,921
2017-10-18 $5.31 $5.55 $5.31 $5.45 $5.45 22,433
2017-10-17 $5.33 $5.50 $5.29 $5.29 $5.29 73,889
2017-10-16 $5.57 $5.74 $5.33 $5.37 $5.37 95,233
2017-10-13 $6.00 $6.00 $5.60 $5.65 $5.65 80,322
2017-10-12 $5.50 $6.00 $5.50 $5.90 $5.90 146,956
2017-10-11 $5.34 $5.48 $5.31 $5.39 $5.39 23,566
2017-10-10 $5.33 $5.44 $5.30 $5.34 $5.34 36,754
2017-10-09 $5.51 $5.55 $5.33 $5.36 $5.36 35,992
2017-10-06 $5.40 $5.59 $5.30 $5.56 $5.56 45,912
2017-10-05 $5.64 $5.76 $5.45 $5.49 $5.49 27,424
2017-10-04 $5.50 $5.72 $5.37 $5.70 $5.70 45,080
2017-10-03 $5.79 $5.81 $5.30 $5.56 $5.56 144,332
2017-10-02 $5.77 $6.20 $5.77 $5.84 $5.84 41,397
2017-09-29 $5.79 $6.00 $5.79 $5.91 $5.91 85,023
2017-09-28 $5.79 $6.05 $5.79 $5.92 $5.92 109,865
2017-09-27 $5.73 $5.97 $5.64 $5.79 $5.79 53,125
2017-09-26 $5.40 $5.83 $5.40 $5.73 $5.73 77,421
2017-09-25 $5.48 $5.48 $5.31 $5.40 $5.40 38,629
2017-09-22 $5.47 $5.60 $5.31 $5.40 $5.40 76,204
2017-09-21 $5.55 $5.81 $5.37 $5.54 $5.54 162,719
2017-09-20 $5.62 $5.77 $5.50 $5.62 $5.62 53,330
2017-09-19 $5.98 $6.01 $5.58 $5.58 $5.58 193,356
2017-09-18 $5.82 $6.27 $5.77 $5.86 $5.86 202,772
2017-09-15 $5.76 $5.99 $5.73 $5.78 $5.78 375,572
2017-09-14 $6.60 $6.63 $5.72 $5.78 $5.78 234,534
2017-09-13 $6.53 $6.65 $6.28 $6.48 $6.48 182,146
2017-09-12 $6.62 $6.74 $6.21 $6.48 $6.48 178,270
2017-09-11 $6.70 $7.00 $6.50 $6.61 $6.61 305,022
2017-09-08 $6.07 $6.73 $5.90 $6.48 $6.48 305,276
2017-09-07 $5.56 $6.25 $5.41 $5.88 $5.88 264,049
2017-09-06 $5.77 $5.80 $5.28 $5.43 $5.43 206,850
2017-09-05 $5.04 $5.96 $5.02 $5.49 $5.49 333,785
2017-09-01 $4.96 $5.20 $4.90 $5.04 $5.04 111,529
2017-08-31 $4.96 $4.99 $4.80 $4.84 $4.84 36,119
2017-08-30 $4.90 $5.00 $4.80 $4.93 $4.93 73,315
2017-08-29 $4.95 $5.03 $4.80 $4.97 $4.97 115,518
2017-08-28 $4.80 $4.95 $4.76 $4.94 $4.94 54,618
2017-08-25 $4.75 $4.80 $4.60 $4.80 $4.80 38,257
2017-08-24 $4.71 $4.78 $4.64 $4.75 $4.75 68,091
2017-08-23 $4.42 $4.74 $4.42 $4.70 $4.70 93,925
2017-08-22 $4.39 $4.62 $4.29 $4.55 $4.55 68,845
2017-08-21 $4.40 $4.44 $4.22 $4.35 $4.35 98,786
2017-08-18 $4.41 $4.45 $4.22 $4.33 $4.33 34,593
2017-08-17 $4.54 $4.56 $4.16 $4.37 $4.37 84,007
2017-08-16 $4.50 $4.65 $4.41 $4.51 $4.51 265,402
2017-08-15 $4.24 $4.45 $4.21 $4.36 $4.36 129,776
2017-08-14 $4.15 $4.25 $4.15 $4.23 $4.23 58,110
2017-08-11 $4.25 $4.30 $4.10 $4.10 $4.10 60,004
2017-08-10 $3.80 $4.33 $3.80 $4.28 $4.28 240,124
2017-08-09 $3.71 $3.72 $3.62 $3.70 $3.70 14,160
2017-08-08 $3.58 $3.75 $3.52 $3.68 $3.68 51,643
2017-08-07 $3.89 $3.89 $3.58 $3.60 $3.60 48,731
2017-08-04 $3.78 $3.82 $3.75 $3.75 $3.75 10,240
2017-08-03 $3.85 $3.89 $3.76 $3.81 $3.81 35,119
2017-08-02 $4.00 $4.05 $3.75 $3.82 $3.82 52,541
2017-08-01 $3.85 $4.00 $3.75 $3.83 $3.83 60,965
2017-07-31 $3.50 $4.00 $3.50 $3.92 $3.92 54,784
2017-07-28 $3.50 $3.65 $3.50 $3.53 $3.53 29,036
2017-07-27 $3.71 $3.71 $3.43 $3.51 $3.51 43,977
2017-07-26 $3.64 $3.71 $3.42 $3.71 $3.71 142,613
2017-07-25 $3.65 $3.77 $3.51 $3.63 $3.63 44,465
2017-07-24 $3.96 $3.96 $3.62 $3.62 $3.62 87,615
2017-07-21 $4.05 $4.05 $3.85 $3.96 $3.96 39,000
2017-07-20 $4.06 $4.06 $4.00 $4.03 $4.03 5,071
2017-07-19 $4.05 $4.09 $4.01 $4.06 $4.06 6,003
2017-07-18 $4.20 $4.20 $3.88 $4.08 $4.08 99,097
2017-07-17 $4.22 $4.22 $4.10 $4.11 $4.11 17,098
2017-07-14 $4.14 $4.22 $4.09 $4.19 $4.19 9,480
2017-07-13 $4.16 $4.23 $4.00 $4.10 $4.10 60,332
2017-07-12 $4.21 $4.21 $4.11 $4.13 $4.13 8,188
2017-07-11 $4.13 $4.21 $4.11 $4.21 $4.21 8,730
2017-07-10 $4.10 $4.13 $4.10 $4.10 $4.10 7,294
2017-07-07 $4.10 $4.19 $4.10 $4.10 $4.10 14,866
2017-07-06 $4.19 $4.43 $4.14 $4.15 $4.15 75,757
2017-07-05 $4.24 $4.24 $4.10 $4.16 $4.16 32,843
2017-07-03 $4.30 $4.37 $4.21 $4.24 $4.24 18,168
2017-06-30 $4.35 $4.35 $4.25 $4.25 $4.25 16,587
2017-06-29 $4.41 $4.41 $4.25 $4.35 $4.35 46,770
2017-06-28 $4.47 $4.50 $4.35 $4.36 $4.36 44,917
2017-06-27 $4.57 $4.57 $4.39 $4.46 $4.46 54,396
2017-06-26 $4.65 $4.70 $4.57 $4.59 $4.59 18,391
2017-06-23 $4.54 $4.62 $4.49 $4.60 $4.60 66,631
2017-06-22 $4.78 $4.78 $4.60 $4.65 $4.65 36,983
2017-06-21 $4.60 $4.78 $4.35 $4.78 $4.78 87,669
2017-06-20 $4.45 $4.74 $4.45 $4.60 $4.60 164,488
2017-06-19 $4.16 $4.49 $4.16 $4.40 $4.40 131,729
2017-06-16 $4.10 $4.20 $4.10 $4.10 $4.10 17,129
2017-06-15 $4.10 $4.20 $4.10 $4.11 $4.11 6,665
2017-06-14 $4.15 $4.17 $4.10 $4.10 $4.10 15,704
2017-06-13 $4.20 $4.20 $4.16 $4.17 $4.17 10,782
2017-06-12 $4.35 $4.35 $4.16 $4.17 $4.17 21,463
2017-06-09 $4.30 $4.30 $4.00 $4.30 $4.30 62,707
2017-06-08 $4.35 $4.35 $3.95 $4.00 $4.00 59,755
2017-06-07 $4.27 $4.32 $4.08 $4.27 $4.27 29,742
2017-06-06 $4.20 $4.37 $4.15 $4.16 $4.16 99,576
2017-06-05 $4.25 $4.25 $3.93 $4.08 $4.08 30,627
2017-06-02 $3.99 $4.10 $3.98 $4.06 $4.06 47,090
2017-06-01 $4.00 $4.10 $4.00 $4.08 $4.08 16,644
2017-05-31 $4.11 $4.20 $3.71 $4.07 $4.07 74,967
2017-05-30 $3.80 $4.10 $3.76 $4.08 $4.08 28,797
2017-05-26 $3.98 $4.03 $3.70 $3.71 $3.71 184,016
2017-05-25 $4.09 $4.14 $3.94 $3.98 $3.98 211,984
2017-05-24 $4.14 $4.14 $4.00 $4.04 $4.04 107,792
2017-05-23 $3.60 $4.00 $3.60 $3.93 $3.93 68,604
2017-05-22 $3.45 $3.64 $3.45 $3.60 $3.60 30,397
2017-05-19 $3.65 $3.66 $3.50 $3.60 $3.60 23,154
2017-05-18 $3.42 $3.65 $3.41 $3.45 $3.45 18,800
2017-05-17 $3.46 $3.55 $3.37 $3.46 $3.46 24,145
2017-05-16 $3.50 $3.50 $3.45 $3.49 $3.49 26,929
2017-05-15 $3.49 $3.63 $3.49 $3.58 $3.58 9,220
2017-05-12 $3.83 $3.92 $3.48 $3.50 $3.50 115,000
2017-05-11 $3.89 $4.10 $3.88 $3.96 $3.96 50,800
2017-05-10 $3.95 $4.05 $3.90 $3.95 $3.95 6,800
2017-05-09 $4.00 $4.00 $3.84 $3.99 $3.99 37,100
2017-05-08 $3.90 $4.02 $3.90 $3.97 $3.97 27,100
2017-05-05 $4.00 $4.00 $3.88 $3.94 $3.94 10,800
2017-05-04 $3.85 $4.03 $3.85 $4.02 $4.02 256,500
2017-05-03 $4.00 $4.00 $3.85 $3.85 $3.85 24,600
2017-05-02 $4.01 $4.03 $3.97 $4.00 $4.00 24,800
2017-05-01 $3.90 $3.95 $3.85 $3.90 $3.90 7,200
2017-04-28 $3.94 $4.01 $3.85 $3.90 $3.90 47,400
2017-04-27 $3.97 $4.01 $3.94 $3.95 $3.95 197,000
2017-04-26 $3.93 $4.02 $3.90 $3.98 $3.98 409,200
2017-04-25 $3.50 $3.77 $3.40 $3.72 $3.72 202,400
2017-04-24 $3.38 $3.53 $3.38 $3.38 $3.38 19,800
2017-04-21 $3.46 $3.53 $3.38 $3.48 $3.48 1,200
2017-04-20 $3.35 $3.54 $3.32 $3.54 $3.54 7,100
2017-04-19 $3.53 $3.54 $3.32 $3.35 $3.35 98,800
2017-04-18 $3.53 $3.60 $3.53 $3.53 $3.53 11,700
2017-04-17 $3.58 $3.60 $3.51 $3.53 $3.53 26,500
2017-04-13 $3.70 $3.70 $3.57 $3.60 $3.60 45,600
2017-04-12 $3.69 $3.73 $3.63 $3.70 $3.70 43,300
2017-04-11 $3.65 $3.75 $3.62 $3.69 $3.69 18,800
2017-04-10 $3.69 $3.69 $3.61 $3.62 $3.62 6,200
2017-04-07 $3.74 $3.74 $3.57 $3.66 $3.66 25,600
2017-04-06 $3.70 $3.79 $3.70 $3.79 $3.79 2,100
2017-04-05 $3.75 $3.75 $3.52 $3.70 $3.70 27,400
2017-04-04 $3.80 $3.85 $3.60 $3.75 $3.75 31,200
2017-04-03 $3.90 $3.95 $3.70 $3.75 $3.75 16,600
2017-03-31 $3.78 $3.92 $3.55 $3.90 $3.90 33,900
2017-03-30 $3.74 $3.79 $3.65 $3.73 $3.73 38,700
2017-03-29 $3.75 $3.75 $3.55 $3.60 $3.60 32,500
2017-03-28 $3.82 $3.85 $3.64 $3.74 $3.74 43,200
2017-03-27 $3.80 $3.90 $3.77 $3.90 $3.90 56,300
2017-03-24 $3.78 $3.81 $3.60 $3.74 $3.74 48,900
2017-03-23 $4.00 $4.00 $3.65 $3.80 $3.80 70,400
2017-03-22 $3.87 $3.95 $3.87 $3.94 $3.94 11,700
2017-03-21 $4.05 $4.05 $3.86 $3.90 $3.90 33,800
2017-03-20 $4.16 $4.17 $3.95 $4.00 $4.00 24,200
2017-03-17 $4.34 $4.35 $4.15 $4.16 $4.16 42,900
2017-03-16 $4.30 $4.39 $4.15 $4.33 $4.33 29,600
2017-03-15 $4.02 $4.40 $3.85 $4.40 $4.40 58,700
2017-03-14 $3.90 $4.00 $3.40 $3.99 $3.99 117,200
2017-03-13 $4.37 $4.37 $3.95 $4.05 $4.05 58,900
2017-03-10 $3.70 $4.45 $3.67 $4.37 $4.37 204,800
2017-03-09 $3.67 $3.75 $3.60 $3.70 $3.70 31,600
2017-03-08 $3.41 $3.67 $3.41 $3.67 $3.67 31,900
2017-03-07 $3.52 $3.59 $3.33 $3.42 $3.42 30,200
2017-03-06 $3.56 $3.63 $3.37 $3.59 $3.59 18,400
2017-03-03 $3.63 $3.63 $3.60 $3.63 $3.63 3,200
2017-03-02 $3.60 $3.63 $3.51 $3.63 $3.63 6,500
2017-03-01 $3.63 $3.64 $3.60 $3.64 $3.64 5,600
2017-02-28 $3.61 $3.65 $3.46 $3.63 $3.63 39,200
2017-02-27 $3.68 $3.68 $3.55 $3.60 $3.60 6,900
2017-02-24 $3.61 $3.68 $3.56 $3.68 $3.68 13,500
2017-02-23 $3.60 $3.70 $3.55 $3.61 $3.61 5,500
2017-02-22 $3.68 $3.75 $3.55 $3.60 $3.60 14,600
2017-02-21 $3.72 $3.73 $3.54 $3.60 $3.60 26,700
2017-02-17 $3.69 $3.72 $3.65 $3.65 $3.65 6,700
2017-02-16 $3.75 $3.75 $3.61 $3.69 $3.69 6,900
2017-02-15 $3.70 $3.74 $3.63 $3.73 $3.73 22,400
2017-02-14 $3.75 $3.88 $3.68 $3.75 $3.75 40,400
2017-02-13 $3.62 $3.97 $3.60 $3.76 $3.76 159,800
2017-02-10 $3.34 $3.65 $3.30 $3.63 $3.63 20,200
2017-02-09 $3.43 $3.44 $3.15 $3.32 $3.32 11,400
2017-02-08 $3.35 $3.41 $3.32 $3.41 $3.41 22,500
2017-02-07 $3.31 $3.38 $3.31 $3.33 $3.33 3,200
2017-02-06 $3.24 $3.38 $3.22 $3.31 $3.31 17,900
2017-02-03 $3.30 $3.30 $3.23 $3.23 $3.23 25,900
2017-02-02 $3.27 $3.36 $3.25 $3.30 $3.30 20,900
2017-02-01 $3.50 $3.50 $3.18 $3.23 $3.23 161,700
2017-01-31 $3.50 $3.55 $3.50 $3.55 $3.55 1,600
2017-01-30 $3.65 $3.65 $3.43 $3.60 $3.60 16,000
2017-01-27 $3.48 $3.65 $3.42 $3.65 $3.65 32,800
2017-01-26 $3.70 $3.71 $3.41 $3.48 $3.48 29,700
2017-01-25 $3.68 $3.76 $3.57 $3.71 $3.71 32,600
2017-01-24 $3.62 $3.70 $3.39 $3.70 $3.70 33,900
2017-01-23 $3.36 $3.70 $3.33 $3.62 $3.62 45,800
2017-01-20 $3.25 $3.36 $3.24 $3.36 $3.36 34,500
2017-01-19 $3.21 $3.32 $3.19 $3.32 $3.32 96,600
2017-01-18 $3.24 $3.34 $3.03 $3.12 $3.12 80,300
2017-01-17 $3.00 $3.24 $2.98 $3.24 $3.24 102,100
2017-01-13 $2.94 $2.99 $2.86 $2.98 $2.98 38,000
2017-01-12 $2.80 $2.94 $2.80 $2.94 $2.94 79,200
2017-01-11 $2.89 $2.89 $2.80 $2.83 $2.83 6,500
2017-01-10 $2.91 $2.91 $2.88 $2.89 $2.89 7,500
2017-01-09 $2.78 $2.90 $2.76 $2.90 $2.90 50,600
2017-01-06 $2.71 $2.81 $2.66 $2.78 $2.78 35,300
2017-01-05 $2.68 $2.76 $2.61 $2.71 $2.71 28,000
2017-01-04 $2.70 $2.70 $2.53 $2.60 $2.60 12,800
2017-01-03 $2.52 $2.75 $2.38 $2.75 $2.75 20,100
2016-12-30 $2.57 $2.57 $2.23 $2.45 $2.45 31,500
2016-12-29 $2.50 $2.60 $2.50 $2.58 $2.58 6,500
2016-12-28 $2.45 $2.45 $2.45 $2.45 $2.45 700
2016-12-27 $2.45 $2.49 $2.45 $2.45 $2.45 5,400
2016-12-23 $2.49 $2.49 $2.45 $2.45 $2.45 1,500
2016-12-22 $2.41 $2.49 $2.40 $2.45 $2.45 7,500
2016-12-21 $2.46 $2.48 $2.45 $2.45 $2.45 2,600
2016-12-20 $2.50 $2.60 $2.50 $2.50 $2.50 4,400
2016-12-19 $2.61 $2.65 $2.50 $2.50 $2.50 12,400
2016-12-16 $2.60 $2.68 $2.60 $2.61 $2.61 4,100
2016-12-15 $2.71 $2.71 $2.61 $2.65 $2.65 9,300
2016-12-14 $2.60 $2.73 $2.60 $2.73 $2.73 11,400
2016-12-13 $2.75 $2.75 $2.60 $2.60 $2.60 6,500
2016-12-12 $2.73 $2.77 $2.68 $2.77 $2.77 2,100
2016-12-09 $2.81 $2.81 $2.65 $2.70 $2.70 12,900
2016-12-08 $2.68 $2.81 $2.68 $2.81 $2.81 10,200
2016-12-07 $2.69 $2.84 $2.68 $2.71 $2.71 9,500
2016-12-06 $2.88 $2.92 $2.67 $2.68 $2.68 27,400
2016-12-05 $2.69 $2.94 $2.69 $2.85 $2.85 30,400
2016-12-02 $2.44 $2.70 $2.44 $2.65 $2.65 32,700
2016-12-01 $2.42 $2.57 $2.36 $2.40 $2.40 26,000
2016-11-30 $2.46 $2.55 $2.36 $2.36 $2.36 4,600
2016-11-29 $2.46 $2.53 $2.41 $2.49 $2.49 9,900
2016-11-28 $2.41 $2.50 $2.41 $2.45 $2.45 8,600
2016-11-25 $2.47 $2.55 $2.33 $2.33 $2.33 7,900
2016-11-23 $2.49 $2.51 $2.37 $2.45 $2.45 15,400
2016-11-22 $2.47 $2.54 $2.36 $2.50 $2.50 35,600
2016-11-21 $2.38 $2.39 $2.35 $2.37 $2.37 15,500
2016-11-18 $2.25 $2.39 $2.25 $2.39 $2.39 15,700
2016-11-17 $2.25 $2.30 $2.25 $2.30 $2.30 3,800
2016-11-16 $2.29 $2.29 $2.20 $2.29 $2.29 6,100
2016-11-15 $2.25 $2.30 $2.24 $2.30 $2.30 23,500
2016-11-14 $2.13 $2.24 $2.13 $2.24 $2.24 34,000
2016-11-11 $2.05 $2.15 $2.05 $2.13 $2.13 18,300
2016-11-10 $2.00 $2.04 $2.00 $2.00 $2.00 15,500
2016-11-09 $1.95 $2.00 $1.95 $2.00 $2.00 1,200
2016-11-08 $1.95 $2.00 $1.95 $1.95 $1.95 7,800
2016-11-07 $1.87 $1.96 $1.84 $1.90 $1.90 44,800
2016-11-04 $1.89 $1.99 $1.89 $1.96 $1.96 19,800
2016-11-03 $1.98 $2.00 $1.83 $1.93 $1.93 7,000
2016-11-02 $2.00 $2.00 $1.95 $2.00 $2.00 3,700
2016-11-01 $2.01 $2.05 $2.00 $2.03 $2.03 1,600
2016-10-31 $2.05 $2.05 $2.00 $2.00 $2.00 6,700
2016-10-28 $2.05 $2.09 $2.05 $2.09 $2.09 1,300
2016-10-27 $2.07 $2.09 $2.07 $2.09 $2.09 600
2016-10-26 $2.05 $2.07 $2.05 $2.05 $2.05 2,000
2016-10-25 $2.00 $2.07 $2.00 $2.05 $2.05 12,200
2016-10-24 $2.06 $2.07 $2.05 $2.07 $2.07 5,300
2016-10-21 $2.11 $2.11 $2.06 $2.09 $2.09 10,100
2016-10-20 $2.11 $2.13 $2.10 $2.13 $2.13 2,900
2016-10-19 $2.00 $2.12 $2.00 $2.10 $2.10 2,400
2016-10-18 $2.10 $2.12 $2.00 $2.12 $2.12 5,600
2016-10-17 $2.03 $2.15 $2.03 $2.13 $2.13 1,200
2016-10-14 $2.10 $2.14 $2.10 $2.14 $2.14 3,200
2016-10-13 $2.07 $2.20 $2.02 $2.15 $2.15 8,200
2016-10-12 $2.06 $2.10 $2.06 $2.10 $2.10 600
2016-10-11 $2.05 $2.10 $2.00 $2.10 $2.10 13,100
2016-10-10 $2.05 $2.10 $2.05 $2.10 $2.10 4,200
2016-10-07 $2.05 $2.10 $2.05 $2.10 $2.10 6,600
2016-10-06 $2.10 $2.10 $2.00 $2.05 $2.05 4,000
2016-10-05 $2.01 $2.06 $2.00 $2.06 $2.06 4,800
2016-10-04 $2.05 $2.10 $2.00 $2.10 $2.10 5,500
2016-10-03 $2.05 $2.09 $2.00 $2.06 $2.06 6,500
2016-09-30 $2.05 $2.08 $2.05 $2.08 $2.08 5,600
2016-09-29 $2.00 $2.05 $2.00 $2.05 $2.05 4,700
2016-09-28 $2.04 $2.04 $2.02 $2.02 $2.02 3,500
2016-09-27 $2.03 $2.05 $2.00 $2.05 $2.05 3,700
2016-09-26 $2.01 $2.05 $2.00 $2.05 $2.05 1,700
2016-09-23 $2.00 $2.05 $2.00 $2.05 $2.05 4,100
2016-09-22 $2.01 $2.05 $2.00 $2.05 $2.05 12,900
2016-09-21 $2.01 $2.02 $2.00 $2.02 $2.02 5,100
2016-09-20 $2.05 $2.05 $2.01 $2.05 $2.05 900
2016-09-19 $2.04 $2.07 $2.00 $2.05 $2.05 4,600
2016-09-16 $2.02 $2.07 $2.00 $2.06 $2.06 1,600
2016-09-15 $2.07 $2.09 $2.07 $2.08 $2.08 3,600
2016-09-14 $2.07 $2.07 $2.06 $2.07 $2.07 3,500
2016-09-13 $2.09 $2.09 $2.08 $2.08 $2.08 1,400
2016-09-12 $2.10 $2.13 $2.10 $2.13 $2.13 400
2016-09-09 $2.09 $2.10 $2.09 $2.10 $2.10 4,700
2016-09-08 $2.00 $2.14 $2.00 $2.14 $2.14 800
2016-09-07 $2.12 $2.12 $1.98 $2.01 $2.01 4,900
2016-09-06 $2.06 $2.14 $2.00 $2.14 $2.14 5,900
2016-09-02 $2.15 $2.15 $2.15 $2.15 $2.15 25
2016-09-01 $2.14 $2.15 $2.09 $2.15 $2.15 6,100
2016-08-31 $2.12 $2.12 $2.06 $2.06 $2.06 400
2016-08-30 $2.22 $2.22 $2.06 $2.06 $2.06 4,400
2016-08-29 $2.10 $2.25 $2.04 $2.24 $2.24 1,000
2016-08-26 $2.20 $2.24 $1.99 $2.15 $2.15 7,300
2016-08-25 $2.15 $2.22 $2.00 $2.20 $2.20 9,000
2016-08-24 $2.15 $2.25 $2.05 $2.15 $2.15 16,600
2016-08-23 $2.20 $2.21 $2.16 $2.16 $2.16 13,600
2016-08-22 $2.15 $2.20 $2.15 $2.15 $2.15 22,800
2016-08-19 $2.16 $2.20 $2.15 $2.15 $2.15 4,900
2016-08-18 $2.14 $2.17 $2.11 $2.17 $2.17 2,600
2016-08-17 $2.17 $2.17 $2.17 $2.17 $2.17 0
2016-08-16 $2.20 $2.20 $2.10 $2.17 $2.17 5,300
2016-08-15 $2.12 $2.20 $2.08 $2.20 $2.20 3,900
2016-08-12 $2.20 $2.20 $2.02 $2.20 $2.20 12,800
2016-08-11 $2.16 $2.16 $2.15 $2.15 $2.15 200
2016-08-10 $2.10 $2.11 $2.10 $2.11 $2.11 2,600
2016-08-09 $2.21 $2.21 $2.10 $2.10 $2.10 2,900
2016-08-08 $2.28 $2.28 $2.17 $2.17 $2.17 3,100
2016-08-05 $2.25 $2.27 $2.24 $2.24 $2.24 9,900
2016-08-04 $2.20 $2.25 $2.20 $2.25 $2.25 1,900
2016-08-03 $2.11 $2.19 $2.11 $2.19 $2.19 1,300
2016-08-02 $2.20 $2.20 $2.04 $2.19 $2.19 4,700
2016-08-01 $2.01 $2.40 $2.01 $2.30 $2.30 4,400
2016-07-29 $2.02 $2.10 $2.01 $2.10 $2.10 8,600
2016-07-28 $2.08 $2.08 $2.08 $2.08 $2.08 400
2016-07-27 $2.03 $2.10 $2.03 $2.10 $2.10 1,900
2016-07-26 $1.97 $2.10 $1.97 $2.10 $2.10 4,300
2016-07-25 $2.10 $2.13 $2.05 $2.05 $2.05 10,600
2016-07-22 $2.13 $2.14 $1.97 $2.10 $2.10 15,700
2016-07-21 $2.10 $2.10 $2.10 $2.10 $2.10 2,100
2016-07-20 $2.09 $2.14 $2.06 $2.10 $2.10 4,600
2016-07-19 $2.07 $2.10 $2.06 $2.06 $2.06 2,000
2016-07-18 $2.10 $2.10 $2.10 $2.10 $2.10 100
2016-07-15 $2.14 $2.14 $2.12 $2.14 $2.14 400
2016-07-14 $2.06 $2.16 $2.06 $2.14 $2.14 11,300
2016-07-13 $2.11 $2.11 $2.06 $2.06 $2.06 7,500
2016-07-12 $2.04 $2.11 $2.04 $2.11 $2.11 4,100
2016-07-11 $2.03 $2.14 $1.83 $2.05 $2.05 37,600
2016-07-08 $2.15 $2.15 $2.01 $2.03 $2.03 14,100
2016-07-07 $2.20 $2.20 $2.11 $2.15 $2.15 28,400
2016-07-06 $2.24 $2.24 $2.16 $2.18 $2.18 22,500
2016-07-05 $2.29 $2.29 $2.22 $2.24 $2.24 18,500
2016-07-01 $2.28 $2.28 $2.26 $2.26 $2.26 4,100
2016-06-30 $2.33 $2.33 $2.28 $2.29 $2.29 8,900
2016-06-29 $2.36 $2.36 $2.30 $2.33 $2.33 6,700
2016-06-28 $2.34 $2.38 $2.31 $2.34 $2.34 44,900
2016-06-27 $2.39 $2.40 $2.31 $2.32 $2.32 42,800
2016-06-24 $2.40 $2.43 $2.39 $2.39 $2.39 6,500
2016-06-23 $2.40 $2.45 $2.40 $2.45 $2.45 3,200
2016-06-22 $2.42 $2.47 $2.40 $2.43 $2.43 5,100
2016-06-21 $2.46 $2.52 $2.43 $2.48 $2.48 17,000
2016-06-20 $2.51 $2.51 $2.47 $2.48 $2.48 14,800
2016-06-17 $2.54 $2.54 $2.50 $2.54 $2.54 4,200
2016-06-16 $2.53 $2.53 $2.50 $2.50 $2.50 7,000
2016-06-15 $2.53 $2.53 $2.53 $2.53 $2.53 1,200
2016-06-14 $2.52 $2.54 $2.46 $2.54 $2.54 15,000
2016-06-13 $2.51 $2.51 $2.45 $2.49 $2.49 11,400
2016-06-10 $2.42 $2.52 $2.42 $2.51 $2.51 5,900
2016-06-09 $2.43 $2.51 $2.41 $2.41 $2.41 11,200
2016-06-08 $2.39 $2.44 $2.39 $2.44 $2.44 3,700
2016-06-07 $2.45 $2.45 $2.38 $2.38 $2.38 11,700
2016-06-06 $2.45 $2.53 $2.45 $2.47 $2.47 5,600
2016-06-03 $2.51 $2.53 $2.46 $2.53 $2.53 3,200
2016-06-02 $2.46 $2.51 $2.36 $2.51 $2.51 27,600
2016-06-01 $2.43 $2.47 $2.43 $2.43 $2.43 3,200
2016-05-31 $2.47 $2.53 $2.43 $2.48 $2.48 12,100
2016-05-27 $2.43 $2.55 $2.43 $2.48 $2.48 28,200
2016-05-26 $2.50 $2.50 $2.45 $2.50 $2.50 9,000
2016-05-25 $2.46 $2.50 $2.41 $2.50 $2.50 18,600
2016-05-24 $2.45 $2.46 $2.43 $2.46 $2.46 10,300
2016-05-23 $2.44 $2.45 $2.41 $2.45 $2.45 1,600
2016-05-20 $2.40 $2.44 $2.39 $2.44 $2.44 4,300
2016-05-19 $2.47 $2.47 $2.40 $2.40 $2.40 17,400
2016-05-18 $2.47 $2.47 $2.42 $2.47 $2.47 27,200
2016-05-17 $2.47 $2.47 $2.42 $2.47 $2.47 29,100
2016-05-16 $2.42 $2.49 $2.42 $2.48 $2.48 14,500
2016-05-13 $2.36 $2.45 $2.36 $2.44 $2.44 11,400
2016-05-12 $2.49 $2.49 $2.35 $2.40 $2.40 32,300
2016-05-11 $2.45 $2.50 $2.45 $2.48 $2.48 11,600
2016-05-10 $2.46 $2.46 $2.36 $2.45 $2.45 11,500
2016-05-09 $2.47 $2.47 $2.40 $2.43 $2.43 13,100
2016-05-06 $2.44 $2.48 $2.36 $2.46 $2.46 10,200
2016-05-05 $2.49 $2.49 $2.36 $2.44 $2.44 10,100
2016-05-04 $2.50 $2.50 $2.42 $2.49 $2.49 12,900
2016-05-03 $2.33 $2.60 $2.33 $2.52 $2.52 20,900
2016-05-02 $2.46 $2.64 $2.30 $2.30 $2.30 42,100
2016-04-29 $2.45 $2.48 $2.38 $2.45 $2.45 15,800
2016-04-28 $2.34 $2.47 $2.33 $2.45 $2.45 47,000
2016-04-27 $2.20 $2.34 $2.19 $2.34 $2.34 132,000
2016-04-26 $2.30 $2.30 $2.19 $2.23 $2.23 25,300
2016-04-25 $2.21 $2.30 $2.20 $2.30 $2.30 28,100
2016-04-22 $2.15 $2.25 $2.15 $2.25 $2.25 7,700
2016-04-21 $2.14 $2.28 $2.10 $2.25 $2.25 24,100
2016-04-20 $2.14 $2.20 $2.14 $2.18 $2.18 15,200
2016-04-19 $2.22 $2.23 $2.18 $2.19 $2.19 9,000
2016-04-18 $2.23 $2.23 $2.10 $2.21 $2.21 9,400