Cinedigm Corp - Class A (CIDM) Exchange: NASDAQ

  1. Overview
  2. Cinedigm Corp - Class A (CIDM)

Data as of April 23, 2024

$1.35 ($-0.06) -4.26%

Cinedigm Corp - Class A - Daily Information
Click for more stock information on Cinedigm Corp - Class A.
Daily Information Data
Date April 23, 2024
Open $1.40
Previous Close $1.35
High $1.44
Low $1.35
Adjusted Open $1.40
Previous Adjusted Close $1.35
Adjusted High $1.44
Adjusted Low $1.35

About Cinedigm Corp - Class A (CIDM)

For more than twenty years, Cinedigm has led the digital transformation of the entertainment industry. Today, Cinedigm entertains hundreds of millions of consumers around the globe by providing premium content, streaming channels and technology services to the world's largest media, technology and retail companies.

Invest in Cinedigm Corp - Class A (CIDM)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Cinedigm Corp - Class A (CIDM)

Date Open High Low Close Adj.Close Volume
2024-04-11 $1.40 $1.44 $1.35 $1.35 $1.35 28,874
2024-04-10 $1.37 $1.42 $1.21 $1.41 $1.41 108,893
2024-04-09 $1.43 $1.45 $1.38 $1.41 $1.41 21,989
2024-04-08 $1.40 $1.50 $1.40 $1.41 $1.41 69,860
2024-04-05 $1.48 $1.48 $1.40 $1.40 $1.40 24,601
2024-04-04 $1.47 $1.49 $1.43 $1.48 $1.48 19,775
2024-04-03 $1.45 $1.49 $1.39 $1.48 $1.48 29,518
2024-04-02 $1.40 $1.46 $1.37 $1.46 $1.46 50,176
2024-04-01 $1.43 $1.44 $1.35 $1.43 $1.43 46,359
2024-03-28 $1.38 $1.43 $1.37 $1.39 $1.39 59,594
2024-03-27 $1.35 $1.38 $1.34 $1.37 $1.37 24,562
2024-03-26 $1.38 $1.46 $1.33 $1.33 $1.33 36,838
2024-03-25 $1.33 $1.41 $1.33 $1.38 $1.38 21,583
2024-03-22 $1.40 $1.40 $1.32 $1.35 $1.35 46,220
2024-03-21 $1.30 $1.43 $1.28 $1.42 $1.42 129,664
2024-03-20 $1.28 $1.30 $1.26 $1.30 $1.30 44,984
2024-03-19 $1.26 $1.30 $1.26 $1.26 $1.26 23,944
2024-03-18 $1.25 $1.30 $1.24 $1.27 $1.27 46,839
2024-03-15 $1.27 $1.31 $1.25 $1.25 $1.25 47,613
2024-03-14 $1.30 $1.30 $1.24 $1.25 $1.25 50,179
2024-03-13 $1.32 $1.37 $1.26 $1.27 $1.27 80,275
2024-03-12 $1.29 $1.36 $1.29 $1.32 $1.32 74,049
2024-03-11 $1.32 $1.36 $1.28 $1.28 $1.28 53,634
2024-03-08 $1.35 $1.37 $1.31 $1.34 $1.34 60,512
2024-03-07 $1.28 $1.37 $1.27 $1.32 $1.32 127,832
2024-03-06 $1.28 $1.36 $1.27 $1.29 $1.29 146,476
2024-03-05 $1.39 $1.39 $1.25 $1.29 $1.29 147,741
2024-03-04 $1.29 $1.33 $1.24 $1.29 $1.29 102,836
2024-03-01 $1.34 $1.35 $1.29 $1.29 $1.29 65,668
2024-02-29 $1.34 $1.36 $1.26 $1.32 $1.32 167,276
2024-02-28 $1.30 $1.33 $1.21 $1.30 $1.30 163,929
2024-02-27 $1.34 $1.38 $1.28 $1.30 $1.30 171,287
2024-02-26 $1.39 $1.41 $1.33 $1.36 $1.36 140,398
2024-02-23 $1.41 $1.47 $1.38 $1.41 $1.41 107,767
2024-02-22 $1.38 $1.45 $1.37 $1.40 $1.40 156,411
2024-02-21 $1.43 $1.44 $1.37 $1.40 $1.40 183,907
2024-02-20 $1.44 $1.48 $1.35 $1.46 $1.46 326,527
2024-02-16 $1.65 $1.65 $1.45 $1.54 $1.54 494,286
2024-02-15 $1.70 $1.94 $1.57 $1.65 $1.65 1,642,757
2024-02-14 $3.18 $3.93 $2.11 $2.35 $2.35 32,912,648
2024-02-13 $1.53 $1.62 $1.53 $1.55 $1.55 71,113
2024-02-12 $1.47 $1.54 $1.47 $1.50 $1.50 35,883
2024-02-09 $1.44 $1.53 $1.41 $1.47 $1.47 26,492
2024-02-08 $1.44 $1.48 $1.40 $1.43 $1.43 30,053
2024-02-07 $1.51 $1.55 $1.42 $1.44 $1.44 54,463
2024-02-06 $1.50 $1.57 $1.50 $1.51 $1.51 77,841
2024-02-05 $1.77 $1.77 $1.52 $1.52 $1.52 128,811
2024-02-02 $1.68 $1.72 $1.55 $1.69 $1.69 77,445
2024-02-01 $1.68 $1.75 $1.61 $1.68 $1.68 23,346
2024-01-31 $1.73 $1.76 $1.66 $1.68 $1.68 47,053
2024-01-30 $1.75 $1.78 $1.62 $1.77 $1.77 66,115
2024-01-29 $1.72 $1.82 $1.70 $1.72 $1.72 97,681
2024-01-26 $1.92 $1.92 $1.51 $1.68 $1.68 139,951
2024-01-25 $1.86 $1.93 $1.86 $1.92 $1.92 97,778
2024-01-24 $1.65 $1.98 $1.60 $1.86 $1.86 356,717
2024-01-23 $1.42 $1.74 $1.42 $1.62 $1.62 233,738
2024-01-22 $1.38 $1.49 $1.38 $1.43 $1.43 40,104
2024-01-19 $1.37 $1.42 $1.35 $1.40 $1.40 21,811
2024-01-18 $1.39 $1.43 $1.34 $1.37 $1.37 18,359
2024-01-17 $1.39 $1.41 $1.38 $1.41 $1.41 12,764
2024-01-16 $1.44 $1.45 $1.37 $1.41 $1.41 33,130
2024-01-12 $1.40 $1.50 $1.40 $1.44 $1.44 55,299
2024-01-11 $1.45 $1.48 $1.33 $1.37 $1.37 34,852
2024-01-10 $1.26 $1.46 $1.22 $1.43 $1.43 149,152
2024-01-09 $1.28 $1.29 $1.25 $1.26 $1.26 29,256
2024-01-08 $1.30 $1.36 $1.28 $1.29 $1.29 19,227
2024-01-05 $1.24 $1.33 $1.24 $1.28 $1.28 44,629
2024-01-04 $1.25 $1.30 $1.21 $1.26 $1.26 39,010
2024-01-03 $1.24 $1.28 $1.22 $1.26 $1.26 38,061
2024-01-02 $1.31 $1.36 $1.23 $1.25 $1.25 75,841
2023-12-29 $1.38 $1.49 $1.28 $1.35 $1.35 146,728
2023-12-28 $1.22 $1.44 $1.22 $1.38 $1.38 322,220
2023-12-27 $1.10 $1.22 $1.10 $1.20 $1.20 267,336
2023-12-26 $1.08 $1.15 $1.08 $1.13 $1.13 44,565
2023-12-22 $1.10 $1.14 $1.06 $1.10 $1.10 48,533
2023-12-21 $1.07 $1.13 $1.04 $1.12 $1.12 104,764
2023-12-20 $1.09 $1.13 $1.05 $1.06 $1.06 64,131
2023-12-19 $1.10 $1.10 $1.08 $1.09 $1.09 33,333
2023-12-18 $1.12 $1.15 $1.07 $1.08 $1.08 51,209
2023-12-15 $1.18 $1.18 $1.10 $1.10 $1.10 65,808
2023-12-14 $1.20 $1.22 $1.11 $1.11 $1.11 58,570
2023-12-13 $1.10 $1.13 $1.10 $1.12 $1.12 17,738
2023-12-12 $1.21 $1.21 $1.07 $1.09 $1.09 67,478
2023-12-11 $1.24 $1.27 $1.17 $1.17 $1.17 57,722
2023-12-08 $1.17 $1.27 $1.17 $1.26 $1.26 64,427
2023-12-07 $1.17 $1.22 $1.17 $1.17 $1.17 27,732
2023-12-06 $1.19 $1.23 $1.17 $1.22 $1.22 43,218
2023-12-05 $1.18 $1.23 $1.16 $1.18 $1.18 31,751
2023-12-04 $1.15 $1.24 $1.10 $1.21 $1.21 96,351
2023-12-01 $1.17 $1.20 $1.08 $1.18 $1.18 124,642
2023-11-30 $1.06 $1.27 $1.06 $1.19 $1.19 245,478
2023-11-29 $1.11 $1.12 $1.07 $1.09 $1.09 51,128
2023-11-28 $1.09 $1.10 $1.03 $1.10 $1.10 65,017
2023-11-27 $1.05 $1.09 $1.03 $1.05 $1.05 47,783
2023-11-24 $1.01 $1.09 $1.01 $1.09 $1.09 12,616
2023-11-22 $1.03 $1.09 $1.01 $1.02 $1.02 59,875
2023-11-21 $1.05 $1.08 $1.02 $1.02 $1.02 54,219
2023-11-20 $1.06 $1.10 $1.06 $1.06 $1.06 31,614
2023-11-17 $1.07 $1.10 $1.05 $1.08 $1.08 38,682
2023-11-16 $1.16 $1.16 $1.08 $1.08 $1.08 28,899
2023-11-15 $1.14 $1.19 $1.08 $1.11 $1.11 76,644
2023-11-14 $1.07 $1.13 $1.07 $1.12 $1.12 64,551
2023-11-13 $1.09 $1.12 $1.09 $1.10 $1.10 26,644
2023-11-10 $1.13 $1.17 $1.10 $1.10 $1.10 31,795
2023-11-09 $1.14 $1.19 $1.12 $1.15 $1.15 43,814
2023-11-08 $1.12 $1.18 $1.12 $1.16 $1.16 60,648
2023-11-07 $1.15 $1.19 $1.12 $1.15 $1.15 77,772
2023-11-06 $1.18 $1.20 $1.12 $1.15 $1.15 39,860
2023-11-03 $1.13 $1.17 $1.08 $1.13 $1.13 72,152
2023-11-02 $1.01 $1.15 $1.01 $1.13 $1.13 69,738
2023-11-01 $1.03 $1.03 $1.00 $1.01 $1.01 26,474
2023-10-31 $1.02 $1.05 $1.02 $1.03 $1.03 41,334
2023-10-30 $1.05 $1.05 $1.01 $1.01 $1.01 17,883
2023-10-27 $1.00 $1.05 $1.00 $1.02 $1.02 29,136
2023-10-26 $1.04 $1.08 $1.00 $1.02 $1.02 52,059
2023-10-25 $1.09 $1.09 $1.04 $1.06 $1.06 28,254
2023-10-24 $1.10 $1.15 $1.08 $1.09 $1.09 25,696
2023-10-23 $1.10 $1.10 $1.07 $1.09 $1.09 54,201
2023-10-20 $1.11 $1.14 $1.10 $1.11 $1.11 16,011
2023-10-19 $1.11 $1.15 $1.10 $1.11 $1.11 28,810
2023-10-18 $1.10 $1.17 $1.10 $1.13 $1.13 47,350
2023-10-17 $1.18 $1.18 $1.10 $1.12 $1.12 58,072
2023-10-16 $1.13 $1.21 $1.13 $1.16 $1.16 33,339
2023-10-13 $1.18 $1.18 $1.12 $1.13 $1.13 23,153
2023-10-12 $1.17 $1.22 $1.17 $1.20 $1.20 22,136
2023-10-11 $1.20 $1.22 $1.17 $1.17 $1.17 11,502
2023-10-10 $1.19 $1.24 $1.19 $1.20 $1.20 30,439
2023-10-09 $1.13 $1.25 $1.12 $1.22 $1.22 69,632
2023-10-06 $1.12 $1.17 $1.12 $1.13 $1.13 16,000
2023-10-05 $1.21 $1.21 $1.13 $1.14 $1.14 23,505
2023-10-04 $1.13 $1.20 $1.11 $1.17 $1.17 68,354
2023-10-03 $1.12 $1.17 $1.12 $1.12 $1.12 32,869
2023-10-02 $1.20 $1.20 $1.12 $1.16 $1.16 60,401
2023-09-29 $1.09 $1.17 $1.08 $1.17 $1.17 74,263
2023-09-28 $1.13 $1.16 $1.08 $1.08 $1.08 19,060
2023-09-27 $1.07 $1.18 $1.07 $1.10 $1.10 32,410
2023-09-26 $1.13 $1.20 $1.08 $1.08 $1.08 40,618
2023-09-25 $1.14 $1.19 $1.11 $1.11 $1.11 34,850
2023-09-22 $1.14 $1.20 $1.11 $1.11 $1.11 45,286
2023-09-21 $1.14 $1.17 $1.12 $1.15 $1.15 30,115
2023-09-20 $1.16 $1.20 $1.14 $1.17 $1.17 25,926
2023-09-19 $1.18 $1.24 $1.17 $1.18 $1.18 47,651
2023-09-18 $1.34 $1.34 $1.18 $1.21 $1.21 74,220
2023-09-15 $1.22 $1.32 $1.20 $1.32 $1.32 69,875
2023-09-14 $1.29 $1.31 $1.23 $1.25 $1.25 58,032
2023-09-13 $1.30 $1.30 $1.23 $1.25 $1.25 22,182
2023-09-12 $1.27 $1.32 $1.24 $1.30 $1.30 52,290
2023-09-11 $1.20 $1.30 $1.17 $1.26 $1.26 45,717
2023-09-08 $1.31 $1.35 $1.17 $1.17 $1.17 80,235
2023-09-07 $1.36 $1.44 $1.27 $1.30 $1.30 97,519
2023-09-06 $1.39 $1.44 $1.28 $1.39 $1.39 126,930
2023-09-05 $1.31 $1.44 $1.30 $1.41 $1.41 110,717
2023-09-01 $1.15 $1.40 $1.15 $1.31 $1.31 297,828
2023-08-31 $1.11 $1.19 $1.11 $1.14 $1.14 31,112
2023-08-30 $1.15 $1.15 $1.08 $1.14 $1.14 49,856
2023-08-29 $1.06 $1.16 $1.01 $1.11 $1.11 88,491
2023-08-28 $1.13 $1.13 $0.97 $1.05 $1.05 89,368
2023-08-25 $1.15 $1.17 $0.99 $1.00 $1.00 127,891
2023-08-24 $1.09 $1.29 $1.09 $1.10 $1.10 290,284
2023-08-23 $1.07 $1.13 $1.05 $1.09 $1.09 72,463
2023-08-22 $1.20 $1.21 $1.07 $1.09 $1.09 108,055
2023-08-21 $1.28 $1.29 $1.15 $1.20 $1.20 93,151
2023-08-18 $1.18 $1.37 $1.15 $1.25 $1.25 255,198
2023-08-17 $1.02 $1.20 $1.02 $1.19 $1.19 218,051
2023-08-16 $1.14 $1.14 $0.97 $1.03 $1.03 183,307
2023-08-15 $1.27 $1.27 $1.00 $1.05 $1.05 526,230
2023-08-14 $1.30 $1.35 $1.21 $1.33 $1.33 208,830
2023-08-11 $1.20 $1.29 $1.18 $1.27 $1.27 125,517
2023-08-10 $1.31 $1.31 $1.20 $1.23 $1.23 170,034
2023-08-09 $1.40 $1.40 $1.27 $1.29 $1.29 159,557
2023-08-08 $1.38 $1.46 $1.37 $1.40 $1.40 220,958
2023-08-07 $1.47 $1.52 $1.36 $1.38 $1.38 203,190
2023-08-04 $1.58 $1.60 $1.44 $1.47 $1.47 144,178
2023-08-03 $1.59 $1.63 $1.55 $1.56 $1.56 126,888
2023-08-02 $1.68 $1.68 $1.55 $1.58 $1.58 117,693
2023-08-01 $1.60 $1.71 $1.56 $1.66 $1.66 102,562
2023-07-31 $1.57 $1.65 $1.57 $1.62 $1.62 38,958
2023-07-28 $1.52 $1.59 $1.50 $1.59 $1.59 95,123
2023-07-27 $1.55 $1.59 $1.50 $1.53 $1.53 87,411
2023-07-26 $1.60 $1.64 $1.47 $1.57 $1.57 158,780
2023-07-25 $1.66 $1.66 $1.57 $1.58 $1.58 137,541
2023-07-24 $1.61 $1.69 $1.58 $1.67 $1.67 245,715
2023-07-21 $1.70 $1.70 $1.55 $1.57 $1.57 116,702
2023-07-20 $1.66 $1.74 $1.64 $1.64 $1.64 90,833
2023-07-19 $1.70 $1.77 $1.65 $1.68 $1.68 85,833
2023-07-18 $1.70 $1.71 $1.65 $1.68 $1.68 75,029
2023-07-17 $1.61 $1.75 $1.58 $1.69 $1.69 241,801
2023-07-14 $1.60 $1.61 $1.51 $1.58 $1.58 195,095
2023-07-13 $1.56 $1.62 $1.52 $1.55 $1.55 162,385
2023-07-12 $1.63 $1.65 $1.53 $1.55 $1.55 172,358
2023-07-11 $1.62 $1.65 $1.55 $1.60 $1.60 131,925
2023-07-10 $1.65 $1.67 $1.53 $1.56 $1.56 157,165
2023-07-07 $1.62 $1.68 $1.60 $1.62 $1.62 139,212
2023-07-06 $1.71 $1.73 $1.60 $1.62 $1.62 188,977
2023-07-05 $1.82 $1.83 $1.66 $1.70 $1.70 401,150
2023-07-03 $1.85 $1.90 $1.85 $1.86 $1.86 150,666
2023-06-30 $2.01 $2.07 $1.81 $1.91 $1.91 691,115
2023-06-29 $2.27 $2.34 $2.20 $2.30 $2.30 263,264
2023-06-28 $2.14 $2.28 $2.12 $2.21 $2.21 194,349
2023-06-27 $2.13 $2.17 $2.03 $2.14 $2.14 84,824
2023-06-26 $2.13 $2.24 $2.02 $2.06 $2.06 173,527
2023-06-23 $2.31 $2.33 $2.10 $2.10 $2.10 156,179
2023-06-22 $2.35 $2.35 $2.25 $2.31 $2.31 168,053
2023-06-21 $2.22 $2.29 $2.18 $2.27 $2.27 190,431
2023-06-20 $2.38 $2.40 $2.10 $2.15 $2.15 329,949
2023-06-16 $2.51 $2.51 $2.37 $2.38 $2.38 182,666
2023-06-15 $2.51 $2.59 $2.35 $2.52 $2.52 392,453
2023-06-14 $2.71 $2.74 $2.20 $2.45 $2.45 2,537,268
2023-06-13 $3.78 $4.52 $3.53 $3.56 $3.56 1,043,527
2023-06-12 $4.17 $4.38 $3.58 $3.69 $3.69 506,012
2023-05-22 $0.30 $0.30 $0.29 $0.29 $0.29 1,093,691
2023-05-19 $0.29 $0.30 $0.29 $0.29 $0.29 525,610
2023-05-18 $0.30 $0.31 $0.29 $0.29 $0.29 637,635
2023-05-17 $0.29 $0.31 $0.29 $0.31 $0.31 497,020
2023-05-16 $0.30 $0.30 $0.29 $0.29 $0.29 651,116
2023-05-15 $0.31 $0.31 $0.29 $0.30 $0.30 651,729
2023-05-12 $0.31 $0.31 $0.29 $0.30 $0.30 933,018
2023-05-11 $0.31 $0.31 $0.30 $0.30 $0.30 933,900
2023-05-10 $0.34 $0.34 $0.30 $0.31 $0.31 896,153
2023-05-09 $0.31 $0.36 $0.27 $0.34 $0.34 1,567,194
2023-05-08 $0.33 $0.35 $0.31 $0.33 $0.33 886,139
2023-05-05 $0.37 $0.37 $0.31 $0.33 $0.33 2,944,474
2023-05-04 $0.41 $0.42 $0.37 $0.37 $0.37 437,012
2023-05-03 $0.38 $0.39 $0.37 $0.37 $0.37 877,390
2023-05-02 $0.38 $0.38 $0.37 $0.37 $0.37 922,297
2023-05-01 $0.39 $0.40 $0.38 $0.38 $0.38 476,661
2023-04-28 $0.39 $0.40 $0.39 $0.39 $0.39 357,368
2023-04-27 $0.40 $0.41 $0.39 $0.39 $0.39 562,563
2023-04-26 $0.39 $0.41 $0.39 $0.40 $0.40 786,726
2023-04-25 $0.40 $0.40 $0.40 $0.40 $0.40 167,935
2023-04-24 $0.42 $0.42 $0.39 $0.40 $0.40 286,836
2023-04-21 $0.41 $0.42 $0.39 $0.40 $0.40 1,618,307
2023-04-20 $0.42 $0.42 $0.41 $0.41 $0.41 386,002
2023-04-19 $0.42 $0.43 $0.41 $0.42 $0.42 292,037
2023-04-18 $0.44 $0.45 $0.43 $0.43 $0.43 253,663
2023-04-17 $0.44 $0.45 $0.43 $0.44 $0.44 208,109
2023-04-14 $0.43 $0.46 $0.43 $0.44 $0.44 193,630
2023-04-13 $0.44 $0.44 $0.43 $0.44 $0.44 364,889
2023-04-12 $0.44 $0.45 $0.43 $0.44 $0.44 269,807
2023-04-11 $0.41 $0.45 $0.40 $0.45 $0.45 1,015,572
2023-04-10 $0.42 $0.44 $0.41 $0.43 $0.43 556,863
2023-04-06 $0.40 $0.42 $0.40 $0.42 $0.42 267,156
2023-04-05 $0.41 $0.42 $0.40 $0.41 $0.41 151,932
2023-04-04 $0.41 $0.42 $0.41 $0.41 $0.41 443,754
2023-04-03 $0.42 $0.43 $0.40 $0.41 $0.41 855,604
2023-03-31 $0.42 $0.43 $0.41 $0.42 $0.42 655,847
2023-03-30 $0.43 $0.45 $0.42 $0.42 $0.42 673,016
2023-03-29 $0.45 $0.45 $0.43 $0.43 $0.43 311,720
2023-03-28 $0.44 $0.46 $0.43 $0.45 $0.45 563,466
2023-03-27 $0.45 $0.46 $0.43 $0.45 $0.45 424,792
2023-03-24 $0.45 $0.47 $0.43 $0.45 $0.45 244,584
2023-03-23 $0.44 $0.46 $0.43 $0.44 $0.44 345,529
2023-03-22 $0.44 $0.47 $0.43 $0.43 $0.43 374,457
2023-03-21 $0.45 $0.49 $0.44 $0.44 $0.44 637,283
2023-03-20 $0.44 $0.49 $0.44 $0.45 $0.45 520,292
2023-03-17 $0.48 $0.49 $0.45 $0.46 $0.46 275,159
2023-03-16 $0.45 $0.49 $0.43 $0.47 $0.47 466,337
2023-03-15 $0.47 $0.50 $0.43 $0.44 $0.44 764,118
2023-03-14 $0.48 $0.52 $0.46 $0.47 $0.47 620,960
2023-03-13 $0.53 $0.53 $0.45 $0.49 $0.49 1,402,826
2023-03-10 $0.51 $0.57 $0.50 $0.54 $0.54 506,857
2023-03-09 $0.56 $0.57 $0.50 $0.52 $0.52 625,555
2023-03-08 $0.60 $0.60 $0.55 $0.56 $0.56 528,625
2023-03-07 $0.60 $0.60 $0.55 $0.60 $0.60 928,700
2023-03-06 $0.53 $0.58 $0.53 $0.57 $0.57 1,509,526
2023-03-03 $0.54 $0.54 $0.50 $0.54 $0.54 779,428
2023-03-02 $0.52 $0.55 $0.44 $0.53 $0.53 1,673,376
2023-03-01 $0.46 $0.55 $0.44 $0.50 $0.50 2,472,631
2023-02-28 $0.41 $0.49 $0.41 $0.49 $0.49 723,087
2023-02-27 $0.44 $0.45 $0.41 $0.43 $0.43 1,437,030
2023-02-24 $0.46 $0.46 $0.42 $0.43 $0.43 1,099,756
2023-02-23 $0.49 $0.50 $0.44 $0.46 $0.46 699,006
2023-02-22 $0.48 $0.53 $0.47 $0.49 $0.49 931,144
2023-02-21 $0.48 $0.50 $0.47 $0.47 $0.47 701,234
2023-02-17 $0.50 $0.51 $0.46 $0.46 $0.46 1,410,040
2023-02-16 $0.53 $0.54 $0.51 $0.51 $0.51 1,023,941
2023-02-15 $0.56 $0.58 $0.49 $0.55 $0.55 2,367,046
2023-02-14 $0.58 $0.60 $0.49 $0.55 $0.55 2,350,590
2023-02-13 $0.60 $0.60 $0.59 $0.60 $0.60 660,328
2023-02-10 $0.59 $0.60 $0.58 $0.60 $0.60 458,756
2023-02-09 $0.59 $0.60 $0.56 $0.60 $0.60 483,910
2023-02-08 $0.58 $0.59 $0.56 $0.59 $0.59 300,726
2023-02-07 $0.57 $0.57 $0.56 $0.57 $0.57 198,918
2023-02-06 $0.62 $0.62 $0.56 $0.56 $0.56 471,352
2023-02-03 $0.62 $0.62 $0.58 $0.58 $0.58 678,670
2023-02-02 $0.59 $0.63 $0.59 $0.61 $0.61 1,045,052
2023-02-01 $0.57 $0.60 $0.57 $0.59 $0.59 369,034
2023-01-31 $0.57 $0.61 $0.57 $0.58 $0.58 906,107
2023-01-30 $0.55 $0.57 $0.55 $0.57 $0.57 265,986
2023-01-27 $0.57 $0.57 $0.55 $0.56 $0.56 349,539
2023-01-26 $0.57 $0.57 $0.55 $0.57 $0.57 422,066
2023-01-25 $0.55 $0.58 $0.55 $0.57 $0.57 244,888
2023-01-24 $0.57 $0.57 $0.55 $0.57 $0.57 300,912
2023-01-23 $0.55 $0.59 $0.53 $0.57 $0.57 1,133,774
2023-01-20 $0.52 $0.57 $0.51 $0.53 $0.53 989,924
2023-01-19 $0.49 $0.52 $0.48 $0.50 $0.50 282,265
2023-01-18 $0.51 $0.51 $0.48 $0.50 $0.50 399,475
2023-01-17 $0.48 $0.51 $0.48 $0.50 $0.50 385,048
2023-01-13 $0.50 $0.50 $0.47 $0.48 $0.48 514,361
2023-01-12 $0.49 $0.51 $0.48 $0.49 $0.49 354,309
2023-01-11 $0.52 $0.52 $0.46 $0.48 $0.48 698,581
2023-01-10 $0.47 $0.52 $0.47 $0.51 $0.51 649,609
2023-01-09 $0.48 $0.48 $0.47 $0.48 $0.48 241,631
2023-01-06 $0.42 $0.47 $0.42 $0.47 $0.47 616,917
2023-01-05 $0.44 $0.45 $0.43 $0.43 $0.43 181,112
2023-01-04 $0.39 $0.44 $0.39 $0.44 $0.44 549,865
2023-01-03 $0.40 $0.42 $0.39 $0.40 $0.40 493,531
2022-12-30 $0.39 $0.39 $0.38 $0.39 $0.39 654,057
2022-12-29 $0.37 $0.40 $0.37 $0.38 $0.38 810,416
2022-12-28 $0.39 $0.40 $0.37 $0.38 $0.38 591,116
2022-12-27 $0.42 $0.42 $0.38 $0.40 $0.40 921,610
2022-12-23 $0.40 $0.45 $0.40 $0.42 $0.42 422,352
2022-12-22 $0.42 $0.42 $0.40 $0.41 $0.41 656,637
2022-12-21 $0.41 $0.44 $0.41 $0.42 $0.42 264,496
2022-12-20 $0.43 $0.45 $0.42 $0.42 $0.42 619,204
2022-12-19 $0.44 $0.45 $0.43 $0.43 $0.43 419,516
2022-12-16 $0.46 $0.47 $0.44 $0.45 $0.45 318,200
2022-12-15 $0.47 $0.49 $0.45 $0.46 $0.46 319,782
2022-12-14 $0.49 $0.50 $0.47 $0.48 $0.48 193,933
2022-12-13 $0.47 $0.51 $0.47 $0.48 $0.48 271,858
2022-12-12 $0.47 $0.48 $0.46 $0.47 $0.47 231,707
2022-12-09 $0.47 $0.48 $0.46 $0.48 $0.48 187,297
2022-12-08 $0.49 $0.49 $0.45 $0.47 $0.47 341,505
2022-12-07 $0.45 $0.50 $0.45 $0.47 $0.47 418,158
2022-12-06 $0.50 $0.51 $0.45 $0.46 $0.46 1,065,558
2022-12-05 $0.47 $0.52 $0.47 $0.49 $0.49 731,649
2022-12-02 $0.48 $0.49 $0.45 $0.48 $0.48 372,789
2022-12-01 $0.47 $0.50 $0.46 $0.48 $0.48 547,289
2022-11-30 $0.44 $0.48 $0.43 $0.48 $0.48 577,511
2022-11-29 $0.45 $0.47 $0.44 $0.45 $0.45 302,339
2022-11-28 $0.45 $0.47 $0.45 $0.46 $0.46 436,398
2022-11-25 $0.46 $0.47 $0.46 $0.47 $0.47 187,836
2022-11-23 $0.47 $0.47 $0.45 $0.45 $0.45 362,961
2022-11-22 $0.46 $0.47 $0.45 $0.46 $0.46 463,228
2022-11-21 $0.46 $0.47 $0.45 $0.46 $0.46 505,536
2022-11-18 $0.50 $0.50 $0.45 $0.46 $0.46 493,583
2022-11-17 $0.51 $0.52 $0.45 $0.48 $0.48 1,447,881
2022-11-16 $0.54 $0.55 $0.51 $0.51 $0.51 800,773
2022-11-15 $0.56 $0.58 $0.52 $0.54 $0.54 1,679,405
2022-11-14 $0.58 $0.62 $0.58 $0.60 $0.60 579,354
2022-11-11 $0.59 $0.61 $0.58 $0.61 $0.61 499,472
2022-11-10 $0.61 $0.63 $0.55 $0.58 $0.58 909,253
2022-11-09 $0.64 $0.65 $0.57 $0.59 $0.59 1,605,089
2022-11-08 $0.57 $0.61 $0.57 $0.61 $0.61 611,576
2022-11-07 $0.54 $0.58 $0.54 $0.57 $0.57 598,336
2022-11-04 $0.55 $0.57 $0.54 $0.56 $0.56 670,016
2022-11-03 $0.52 $0.55 $0.52 $0.53 $0.53 523,447
2022-11-02 $0.54 $0.56 $0.52 $0.54 $0.54 786,201
2022-11-01 $0.54 $0.55 $0.53 $0.53 $0.53 396,084
2022-10-31 $0.53 $0.55 $0.52 $0.53 $0.53 386,332
2022-10-28 $0.54 $0.55 $0.52 $0.53 $0.53 506,425
2022-10-27 $0.54 $0.56 $0.52 $0.54 $0.54 862,681
2022-10-26 $0.51 $0.57 $0.50 $0.53 $0.53 1,373,871
2022-10-25 $0.47 $0.51 $0.47 $0.50 $0.50 734,060
2022-10-24 $0.47 $0.49 $0.45 $0.47 $0.47 680,899
2022-10-21 $0.45 $0.47 $0.44 $0.45 $0.45 365,804
2022-10-20 $0.46 $0.48 $0.44 $0.45 $0.45 551,964
2022-10-19 $0.49 $0.49 $0.44 $0.44 $0.44 336,026
2022-10-18 $0.49 $0.50 $0.47 $0.48 $0.48 561,049
2022-10-17 $0.50 $0.54 $0.48 $0.48 $0.48 722,167
2022-10-14 $0.45 $0.52 $0.44 $0.50 $0.50 2,492,194
2022-10-13 $0.42 $0.46 $0.40 $0.45 $0.45 748,786
2022-10-12 $0.40 $0.43 $0.40 $0.42 $0.42 226,899
2022-10-11 $0.42 $0.43 $0.39 $0.41 $0.41 669,360
2022-10-10 $0.43 $0.43 $0.40 $0.41 $0.41 337,214
2022-10-07 $0.45 $0.45 $0.40 $0.43 $0.43 558,824
2022-10-06 $0.42 $0.46 $0.42 $0.45 $0.45 502,762
2022-10-05 $0.43 $0.44 $0.41 $0.43 $0.43 339,066
2022-10-04 $0.43 $0.44 $0.41 $0.43 $0.43 455,266
2022-10-03 $0.40 $0.42 $0.40 $0.42 $0.42 441,955
2022-09-30 $0.41 $0.43 $0.39 $0.39 $0.39 1,600,697
2022-09-29 $0.45 $0.46 $0.40 $0.42 $0.42 1,101,312
2022-09-28 $0.46 $0.46 $0.44 $0.45 $0.45 523,502
2022-09-27 $0.46 $0.48 $0.44 $0.44 $0.44 964,385
2022-09-26 $0.48 $0.49 $0.45 $0.46 $0.46 584,238
2022-09-23 $0.48 $0.50 $0.46 $0.47 $0.47 866,918
2022-09-22 $0.50 $0.50 $0.47 $0.48 $0.48 636,602
2022-09-21 $0.47 $0.50 $0.45 $0.49 $0.49 1,162,408
2022-09-20 $0.51 $0.51 $0.45 $0.45 $0.45 2,145,669
2022-09-19 $0.51 $0.52 $0.49 $0.50 $0.50 785,785
2022-09-16 $0.51 $0.52 $0.50 $0.50 $0.50 1,024,421
2022-09-15 $0.56 $0.56 $0.50 $0.51 $0.51 1,183,993
2022-09-14 $0.54 $0.56 $0.53 $0.54 $0.54 482,544
2022-09-13 $0.54 $0.56 $0.53 $0.54 $0.54 601,619
2022-09-12 $0.54 $0.58 $0.53 $0.56 $0.56 714,837
2022-09-09 $0.54 $0.55 $0.52 $0.54 $0.54 563,731
2022-09-08 $0.50 $0.55 $0.50 $0.53 $0.53 1,144,001
2022-09-07 $0.50 $0.52 $0.49 $0.50 $0.50 1,432,207
2022-09-06 $0.56 $0.57 $0.50 $0.52 $0.52 678,255
2022-09-02 $0.52 $0.54 $0.51 $0.53 $0.53 429,755
2022-09-01 $0.54 $0.55 $0.50 $0.52 $0.52 978,451
2022-08-31 $0.54 $0.57 $0.53 $0.54 $0.54 898,179
2022-08-30 $0.58 $0.58 $0.54 $0.55 $0.55 842,497
2022-08-29 $0.57 $0.59 $0.57 $0.57 $0.57 393,964
2022-08-26 $0.59 $0.60 $0.57 $0.58 $0.58 758,199
2022-08-25 $0.59 $0.61 $0.58 $0.59 $0.59 635,506
2022-08-24 $0.58 $0.59 $0.57 $0.58 $0.58 557,396
2022-08-23 $0.57 $0.60 $0.57 $0.58 $0.58 435,299
2022-08-22 $0.59 $0.61 $0.56 $0.58 $0.58 1,222,856
2022-08-19 $0.63 $0.63 $0.59 $0.59 $0.59 1,277,683
2022-08-18 $0.63 $0.66 $0.61 $0.63 $0.63 747,326
2022-08-17 $0.63 $0.67 $0.61 $0.63 $0.63 1,210,378
2022-08-16 $0.67 $0.69 $0.63 $0.63 $0.63 3,707,938
2022-08-15 $0.77 $0.77 $0.66 $0.76 $0.76 2,598,077
2022-08-12 $0.69 $0.78 $0.68 $0.77 $0.77 1,873,760
2022-08-11 $0.66 $0.70 $0.64 $0.67 $0.67 1,495,591
2022-08-10 $0.63 $0.65 $0.62 $0.64 $0.64 561,930
2022-08-09 $0.63 $0.64 $0.61 $0.61 $0.61 476,862
2022-08-08 $0.62 $0.65 $0.62 $0.62 $0.62 589,522
2022-08-05 $0.60 $0.64 $0.59 $0.63 $0.63 717,833
2022-08-04 $0.62 $0.62 $0.59 $0.60 $0.60 470,545
2022-08-03 $0.59 $0.62 $0.59 $0.60 $0.60 1,246,629
2022-08-02 $0.55 $0.60 $0.55 $0.60 $0.60 898,563
2022-08-01 $0.56 $0.58 $0.55 $0.58 $0.58 405,279
2022-07-29 $0.58 $0.58 $0.56 $0.56 $0.56 550,550
2022-07-28 $0.55 $0.58 $0.55 $0.57 $0.57 401,115
2022-07-27 $0.55 $0.57 $0.55 $0.57 $0.57 554,703
2022-07-26 $0.58 $0.59 $0.53 $0.54 $0.54 608,639
2022-07-25 $0.59 $0.62 $0.57 $0.58 $0.58 520,879
2022-07-22 $0.63 $0.64 $0.57 $0.58 $0.58 1,162,837
2022-07-21 $0.61 $0.64 $0.59 $0.63 $0.63 775,142
2022-07-20 $0.60 $0.62 $0.59 $0.61 $0.61 943,167
2022-07-19 $0.60 $0.62 $0.56 $0.59 $0.59 1,762,258
2022-07-18 $0.55 $0.63 $0.55 $0.58 $0.58 2,312,735
2022-07-15 $0.56 $0.57 $0.53 $0.55 $0.55 759,097
2022-07-14 $0.54 $0.55 $0.52 $0.54 $0.54 706,702
2022-07-13 $0.51 $0.56 $0.50 $0.55 $0.55 1,451,304
2022-07-12 $0.50 $0.53 $0.50 $0.53 $0.53 1,055,042
2022-07-11 $0.52 $0.53 $0.49 $0.50 $0.50 824,481
2022-07-08 $0.52 $0.53 $0.50 $0.52 $0.52 685,704
2022-07-07 $0.49 $0.53 $0.49 $0.52 $0.52 1,700,852
2022-07-06 $0.51 $0.52 $0.49 $0.49 $0.49 859,690
2022-07-05 $0.52 $0.52 $0.49 $0.51 $0.51 1,219,824
2022-07-01 $0.50 $0.52 $0.48 $0.51 $0.51 2,632,447
2022-06-30 $0.53 $0.53 $0.47 $0.49 $0.49 5,047,316
2022-06-29 $0.60 $0.63 $0.52 $0.53 $0.53 5,899,471
2022-06-28 $0.79 $0.79 $0.58 $0.62 $0.62 6,001,841
2022-06-27 $0.68 $0.73 $0.67 $0.70 $0.70 3,133,168
2022-06-24 $0.61 $0.67 $0.60 $0.65 $0.65 1,713,590
2022-06-23 $0.57 $0.61 $0.56 $0.59 $0.59 777,775
2022-06-22 $0.56 $0.57 $0.54 $0.56 $0.56 850,194
2022-06-21 $0.52 $0.56 $0.52 $0.56 $0.56 1,507,606
2022-06-17 $0.55 $0.55 $0.51 $0.51 $0.51 2,051,919
2022-06-16 $0.57 $0.57 $0.52 $0.54 $0.54 1,822,508
2022-06-15 $0.56 $0.59 $0.56 $0.58 $0.58 504,276
2022-06-14 $0.59 $0.60 $0.56 $0.56 $0.56 1,152,457
2022-06-13 $0.64 $0.64 $0.57 $0.58 $0.58 2,213,046
2022-06-10 $0.67 $0.67 $0.63 $0.66 $0.66 825,610
2022-06-09 $0.67 $0.69 $0.65 $0.67 $0.67 386,434
2022-06-08 $0.66 $0.69 $0.65 $0.69 $0.69 534,880
2022-06-07 $0.66 $0.67 $0.64 $0.65 $0.65 875,470
2022-06-06 $0.67 $0.68 $0.65 $0.67 $0.67 525,679
2022-06-03 $0.67 $0.68 $0.65 $0.67 $0.67 468,798
2022-06-02 $0.65 $0.67 $0.64 $0.66 $0.66 343,905
2022-06-01 $0.71 $0.71 $0.64 $0.65 $0.65 799,425
2022-05-31 $0.68 $0.72 $0.68 $0.70 $0.70 448,162
2022-05-27 $0.65 $0.70 $0.65 $0.67 $0.67 814,703
2022-05-26 $0.64 $0.66 $0.63 $0.64 $0.64 654,893
2022-05-25 $0.64 $0.65 $0.61 $0.63 $0.63 706,702
2022-05-24 $0.64 $0.65 $0.62 $0.62 $0.62 408,926
2022-05-23 $0.64 $0.66 $0.62 $0.65 $0.65 614,747
2022-05-20 $0.65 $0.66 $0.61 $0.62 $0.62 1,003,559
2022-05-19 $0.63 $0.70 $0.62 $0.66 $0.66 1,250,017
2022-05-18 $0.68 $0.69 $0.62 $0.62 $0.62 750,112
2022-05-17 $0.67 $0.69 $0.66 $0.69 $0.69 411,666
2022-05-16 $0.67 $0.68 $0.65 $0.66 $0.66 625,027
2022-05-13 $0.63 $0.67 $0.62 $0.66 $0.66 1,175,282
2022-05-12 $0.57 $0.61 $0.54 $0.59 $0.59 1,317,413
2022-05-11 $0.62 $0.63 $0.57 $0.57 $0.57 1,849,976
2022-05-10 $0.64 $0.66 $0.61 $0.62 $0.62 904,095
2022-05-09 $0.69 $0.69 $0.61 $0.62 $0.62 1,822,679
2022-05-06 $0.72 $0.73 $0.68 $0.68 $0.68 1,786,810
2022-05-05 $0.74 $0.74 $0.73 $0.73 $0.73 750,914
2022-05-04 $0.74 $0.77 $0.72 $0.76 $0.76 727,248
2022-05-03 $0.70 $0.76 $0.69 $0.76 $0.76 970,394
2022-05-02 $0.70 $0.74 $0.68 $0.72 $0.72 2,929,303
2022-04-29 $0.71 $0.73 $0.68 $0.70 $0.70 683,083
2022-04-28 $0.69 $0.72 $0.68 $0.71 $0.71 767,972
2022-04-27 $0.68 $0.70 $0.68 $0.69 $0.69 736,146
2022-04-26 $0.70 $0.72 $0.67 $0.68 $0.68 1,549,328
2022-04-25 $0.70 $0.73 $0.68 $0.70 $0.70 851,730
2022-04-22 $0.72 $0.75 $0.70 $0.73 $0.73 798,602
2022-04-21 $0.76 $0.78 $0.72 $0.72 $0.72 1,382,346
2022-04-20 $0.73 $0.77 $0.73 $0.76 $0.76 773,919
2022-04-19 $0.72 $0.76 $0.72 $0.75 $0.75 729,427
2022-04-18 $0.72 $0.73 $0.71 $0.72 $0.72 835,996
2022-04-14 $0.78 $0.79 $0.72 $0.74 $0.74 1,448,170
2022-04-13 $0.77 $0.80 $0.77 $0.77 $0.77 1,017,702
2022-04-12 $0.79 $0.81 $0.77 $0.78 $0.78 1,901,659
2022-04-11 $0.79 $0.81 $0.78 $0.79 $0.79 982,126
2022-04-08 $0.78 $0.83 $0.78 $0.82 $0.82 1,465,678
2022-04-07 $0.80 $0.81 $0.77 $0.80 $0.80 1,557,758
2022-04-06 $0.80 $0.82 $0.78 $0.80 $0.80 1,543,692
2022-04-05 $0.86 $0.86 $0.78 $0.82 $0.82 1,955,206
2022-04-04 $0.79 $0.86 $0.78 $0.86 $0.86 2,944,830
2022-04-01 $0.85 $0.85 $0.77 $0.79 $0.79 2,700,698
2022-03-31 $0.82 $0.85 $0.78 $0.81 $0.81 3,284,372
2022-03-30 $0.74 $0.87 $0.73 $0.82 $0.82 5,990,114
2022-03-29 $0.71 $0.76 $0.71 $0.74 $0.74 2,757,194
2022-03-28 $0.70 $0.71 $0.68 $0.69 $0.69 1,549,288
2022-03-25 $0.70 $0.70 $0.68 $0.69 $0.69 2,162,759
2022-03-24 $0.70 $0.76 $0.69 $0.71 $0.71 2,090,694
2022-03-23 $0.72 $0.72 $0.67 $0.68 $0.68 2,827,401
2022-03-22 $0.71 $0.73 $0.70 $0.71 $0.71 2,107,330
2022-03-21 $0.74 $0.76 $0.69 $0.70 $0.70 4,556,676
2022-03-18 $0.73 $0.83 $0.71 $0.74 $0.74 5,079,761
2022-03-17 $0.70 $0.73 $0.69 $0.71 $0.71 2,614,350
2022-03-16 $0.69 $0.70 $0.67 $0.69 $0.69 1,156,067
2022-03-15 $0.65 $0.67 $0.64 $0.65 $0.65 1,153,708
2022-03-14 $0.68 $0.71 $0.64 $0.64 $0.64 2,377,285
2022-03-11 $0.72 $0.72 $0.66 $0.67 $0.67 1,676,979
2022-03-10 $0.73 $0.73 $0.69 $0.71 $0.71 923,802
2022-03-09 $0.72 $0.74 $0.70 $0.72 $0.72 1,208,330
2022-03-08 $0.68 $0.73 $0.67 $0.69 $0.69 2,811,510
2022-03-07 $0.68 $0.70 $0.66 $0.66 $0.66 2,240,744
2022-03-04 $0.70 $0.72 $0.68 $0.69 $0.69 2,466,038
2022-03-03 $0.77 $0.78 $0.71 $0.71 $0.71 1,837,196
2022-03-02 $0.76 $0.78 $0.74 $0.76 $0.76 1,190,493
2022-03-01 $0.80 $0.80 $0.73 $0.75 $0.75 2,047,837
2022-02-28 $0.78 $0.82 $0.76 $0.79 $0.79 2,232,868
2022-02-25 $0.80 $0.81 $0.77 $0.78 $0.78 1,905,209
2022-02-24 $0.67 $0.80 $0.64 $0.80 $0.80 4,074,360
2022-02-23 $0.81 $0.82 $0.72 $0.74 $0.74 4,363,363
2022-02-22 $0.82 $0.83 $0.78 $0.79 $0.79 3,227,694
2022-02-18 $0.88 $0.92 $0.85 $0.85 $0.85 4,160,113
2022-02-17 $0.97 $0.99 $0.88 $0.88 $0.88 6,471,457
2022-02-16 $1.08 $1.10 $0.93 $1.01 $1.01 11,473,357
2022-02-15 $0.90 $1.22 $0.89 $1.12 $1.12 33,750,240
2022-02-14 $0.83 $0.84 $0.79 $0.79 $0.79 3,790,254
2022-02-11 $0.84 $0.86 $0.80 $0.82 $0.82 2,378,180
2022-02-10 $0.76 $0.86 $0.76 $0.83 $0.83 2,216,703
2022-02-09 $0.79 $0.82 $0.79 $0.80 $0.80 1,817,099
2022-02-08 $0.78 $0.79 $0.75 $0.78 $0.78 2,541,175
2022-02-07 $0.83 $0.85 $0.77 $0.77 $0.77 4,105,256
2022-02-04 $0.78 $0.84 $0.78 $0.83 $0.83 1,483,942
2022-02-03 $0.78 $0.83 $0.77 $0.78 $0.78 1,530,982
2022-02-02 $0.89 $0.90 $0.81 $0.83 $0.83 2,289,041
2022-02-01 $0.85 $0.89 $0.85 $0.88 $0.88 1,744,523
2022-01-31 $0.80 $0.86 $0.78 $0.85 $0.85 2,179,531
2022-01-28 $0.76 $0.77 $0.73 $0.76 $0.76 1,924,821
2022-01-27 $0.84 $0.85 $0.75 $0.76 $0.76 2,781,295
2022-01-26 $0.88 $0.90 $0.82 $0.84 $0.84 1,829,057
2022-01-25 $0.86 $0.86 $0.82 $0.85 $0.85 1,305,174
2022-01-24 $0.83 $0.86 $0.76 $0.86 $0.86 4,087,490
2022-01-21 $0.85 $0.89 $0.82 $0.88 $0.88 3,680,508
2022-01-20 $0.95 $0.98 $0.87 $0.88 $0.88 3,740,600
2022-01-19 $1.05 $1.05 $0.91 $0.93 $0.93 5,870,591
2022-01-18 $1.08 $1.08 $1.03 $1.05 $1.05 2,404,919
2022-01-14 $1.08 $1.11 $1.05 $1.07 $1.07 2,601,283
2022-01-13 $1.16 $1.17 $1.10 $1.10 $1.10 1,736,706
2022-01-12 $1.17 $1.18 $1.12 $1.15 $1.15 2,404,473
2022-01-11 $1.11 $1.19 $1.08 $1.16 $1.16 3,606,348
2022-01-10 $1.10 $1.11 $1.05 $1.08 $1.08 2,212,414
2022-01-07 $1.14 $1.17 $1.11 $1.12 $1.12 1,774,288
2022-01-06 $1.16 $1.17 $1.09 $1.14 $1.14 3,101,721
2022-01-05 $1.27 $1.28 $1.14 $1.16 $1.16 4,384,985
2022-01-04 $1.26 $1.33 $1.21 $1.24 $1.24 3,183,407
2022-01-03 $1.17 $1.27 $1.17 $1.25 $1.25 3,008,597
2021-12-31 $1.18 $1.23 $1.15 $1.16 $1.16 2,367,864
2021-12-30 $1.17 $1.24 $1.16 $1.19 $1.19 3,183,034
2021-12-29 $1.19 $1.21 $1.15 $1.16 $1.16 2,632,029
2021-12-28 $1.21 $1.25 $1.19 $1.19 $1.19 4,291,406
2021-12-27 $1.30 $1.30 $1.20 $1.21 $1.21 3,677,505
2021-12-23 $1.27 $1.29 $1.26 $1.27 $1.27 1,097,649
2021-12-22 $1.21 $1.30 $1.21 $1.27 $1.27 4,149,487
2021-12-21 $1.24 $1.27 $1.20 $1.23 $1.23 5,484,594
2021-12-20 $1.29 $1.31 $1.21 $1.23 $1.23 4,992,943
2021-12-17 $1.25 $1.34 $1.22 $1.32 $1.32 2,508,379
2021-12-16 $1.30 $1.33 $1.24 $1.27 $1.27 3,488,783
2021-12-15 $1.28 $1.30 $1.20 $1.30 $1.30 3,451,671
2021-12-14 $1.27 $1.32 $1.23 $1.27 $1.27 2,515,991
2021-12-13 $1.31 $1.32 $1.24 $1.29 $1.29 3,195,349
2021-12-10 $1.39 $1.40 $1.30 $1.33 $1.33 2,321,992
2021-12-09 $1.41 $1.44 $1.35 $1.35 $1.35 1,852,351
2021-12-08 $1.42 $1.53 $1.40 $1.43 $1.43 3,849,571
2021-12-07 $1.37 $1.43 $1.35 $1.40 $1.40 1,993,716
2021-12-06 $1.30 $1.39 $1.26 $1.32 $1.32 2,962,310
2021-12-03 $1.40 $1.40 $1.29 $1.32 $1.32 3,152,667
2021-12-02 $1.36 $1.43 $1.33 $1.40 $1.40 3,960,392
2021-12-01 $1.49 $1.55 $1.37 $1.39 $1.39 4,087,875
2021-11-30 $1.47 $1.53 $1.41 $1.47 $1.47 3,284,684
2021-11-29 $1.57 $1.58 $1.46 $1.51 $1.51 3,626,166
2021-11-26 $1.54 $1.58 $1.50 $1.58 $1.58 2,206,579
2021-11-24 $1.55 $1.65 $1.55 $1.62 $1.62 2,068,721
2021-11-23 $1.70 $1.71 $1.55 $1.56 $1.56 3,716,279
2021-11-22 $1.64 $1.71 $1.58 $1.70 $1.70 3,889,113
2021-11-19 $1.58 $1.67 $1.56 $1.65 $1.65 5,356,660
2021-11-18 $1.68 $1.70 $1.58 $1.61 $1.61 7,298,660
2021-11-17 $1.56 $1.77 $1.56 $1.72 $1.72 11,266,169
2021-11-16 $1.94 $2.06 $1.55 $1.56 $1.56 30,310,191
2021-11-15 $2.17 $2.27 $2.16 $2.23 $2.23 5,921,828
2021-11-12 $2.23 $2.25 $2.14 $2.17 $2.17 2,821,106
2021-11-11 $2.14 $2.24 $2.10 $2.21 $2.21 3,061,668
2021-11-10 $2.26 $2.28 $2.10 $2.11 $2.11 7,001,536
2021-11-09 $2.32 $2.35 $2.21 $2.30 $2.30 6,979,723
2021-11-08 $2.40 $2.44 $2.30 $2.30 $2.30 5,346,917
2021-11-05 $2.42 $2.44 $2.36 $2.40 $2.40 5,089,156
2021-11-04 $2.46 $2.49 $2.38 $2.40 $2.40 2,457,945
2021-11-03 $2.42 $2.53 $2.38 $2.46 $2.46 4,322,080
2021-11-02 $2.33 $2.42 $2.26 $2.42 $2.42 5,291,042
2021-11-01 $2.39 $2.45 $2.26 $2.32 $2.32 6,769,087
2021-10-29 $2.40 $2.46 $2.31 $2.36 $2.36 3,956,060
2021-10-28 $2.41 $2.46 $2.36 $2.43 $2.43 4,668,316
2021-10-27 $2.57 $2.60 $2.39 $2.40 $2.40 5,686,929
2021-10-26 $2.58 $2.61 $2.48 $2.54 $2.54 6,755,424
2021-10-25 $2.53 $2.67 $2.48 $2.56 $2.56 10,763,022
2021-10-22 $2.70 $2.70 $2.53 $2.56 $2.56 6,926,623
2021-10-21 $2.85 $2.92 $2.72 $2.75 $2.75 6,090,355
2021-10-20 $2.71 $2.95 $2.68 $2.84 $2.84 11,573,582
2021-10-19 $2.52 $2.64 $2.48 $2.63 $2.63 5,464,943
2021-10-18 $2.36 $2.57 $2.34 $2.44 $2.44 6,545,583
2021-10-15 $2.30 $2.44 $2.29 $2.39 $2.39 5,359,224
2021-10-14 $2.19 $2.29 $2.18 $2.27 $2.27 7,018,295
2021-10-13 $2.30 $2.39 $2.16 $2.18 $2.18 14,526,877
2021-10-12 $2.41 $2.50 $2.29 $2.37 $2.37 7,348,843
2021-10-11 $2.44 $2.50 $2.37 $2.38 $2.38 4,737,482
2021-10-08 $2.50 $2.56 $2.42 $2.44 $2.44 5,632,800
2021-10-07 $2.40 $2.53 $2.40 $2.50 $2.50 3,730,730
2021-10-06 $2.51 $2.55 $2.37 $2.39 $2.39 8,238,527
2021-10-05 $2.64 $2.69 $2.53 $2.59 $2.59 3,386,944
2021-10-04 $2.58 $2.66 $2.52 $2.62 $2.62 5,939,455
2021-10-01 $2.53 $2.63 $2.45 $2.60 $2.60 5,356,085
2021-09-30 $2.45 $2.54 $2.35 $2.51 $2.51 6,278,377
2021-09-29 $2.67 $2.69 $2.38 $2.43 $2.43 9,075,879
2021-09-28 $2.61 $2.65 $2.50 $2.58 $2.58 5,852,990
2021-09-27 $2.63 $2.81 $2.57 $2.62 $2.62 14,687,978
2021-09-24 $2.47 $2.65 $2.43 $2.63 $2.63 11,283,715
2021-09-23 $2.44 $2.55 $2.40 $2.51 $2.51 9,576,717
2021-09-22 $2.32 $2.50 $2.31 $2.41 $2.41 15,437,484
2021-09-21 $2.17 $2.36 $2.15 $2.30 $2.30 13,279,056
2021-09-20 $2.20 $2.20 $2.09 $2.14 $2.14 8,018,941
2021-09-17 $2.26 $2.29 $2.15 $2.23 $2.23 11,329,929
2021-09-16 $2.29 $2.32 $2.23 $2.24 $2.24 8,061,772
2021-09-15 $2.17 $2.34 $2.13 $2.26 $2.26 14,164,924
2021-09-14 $2.10 $2.19 $2.08 $2.16 $2.16 9,671,766
2021-09-13 $2.08 $2.14 $1.98 $2.10 $2.10 8,404,244
2021-09-10 $2.15 $2.22 $2.07 $2.08 $2.08 13,060,568
2021-09-09 $2.03 $2.17 $1.99 $2.13 $2.13 13,411,976
2021-09-08 $2.03 $2.12 $1.98 $2.03 $2.03 10,825,586
2021-09-07 $1.95 $2.07 $1.94 $2.04 $2.04 9,716,970
2021-09-03 $1.98 $2.09 $1.92 $1.99 $1.99 16,793,989
2021-09-02 $2.11 $2.12 $1.98 $2.00 $2.00 23,516,083
2021-09-01 $1.94 $2.12 $1.93 $2.08 $2.08 27,449,831
2021-08-31 $1.85 $1.97 $1.85 $1.88 $1.88 15,680,681
2021-08-30 $1.81 $1.90 $1.78 $1.88 $1.88 13,921,958
2021-08-27 $1.75 $1.79 $1.71 $1.76 $1.76 7,405,832
2021-08-26 $1.71 $1.80 $1.69 $1.73 $1.73 9,374,359
2021-08-25 $1.70 $1.77 $1.64 $1.71 $1.71 10,940,417
2021-08-24 $1.55 $1.70 $1.55 $1.70 $1.70 10,794,239
2021-08-23 $1.56 $1.61 $1.53 $1.56 $1.56 5,620,622
2021-08-20 $1.51 $1.60 $1.50 $1.51 $1.51 4,952,132
2021-08-19 $1.55 $1.60 $1.49 $1.51 $1.51 9,973,438
2021-08-18 $1.64 $1.65 $1.54 $1.57 $1.57 9,473,081
2021-08-17 $1.65 $1.72 $1.62 $1.64 $1.64 11,194,173
2021-08-16 $1.80 $1.80 $1.62 $1.67 $1.67 13,088,362
2021-08-13 $1.81 $1.83 $1.76 $1.77 $1.77 11,183,211
2021-08-12 $1.78 $1.85 $1.72 $1.83 $1.83 20,034,300
2021-08-11 $1.66 $1.80 $1.65 $1.75 $1.75 21,049,881
2021-08-10 $1.59 $1.70 $1.57 $1.65 $1.65 10,417,166
2021-08-09 $1.53 $1.63 $1.52 $1.61 $1.61 7,735,874
2021-08-06 $1.56 $1.58 $1.52 $1.55 $1.55 5,025,015
2021-08-05 $1.51 $1.61 $1.49 $1.58 $1.58 6,268,653
2021-08-04 $1.54 $1.59 $1.48 $1.50 $1.50 8,925,655
2021-08-03 $1.69 $1.69 $1.52 $1.52 $1.52 17,047,070
2021-08-02 $1.63 $1.74 $1.58 $1.70 $1.70 13,273,604
2021-07-30 $1.55 $1.67 $1.54 $1.61 $1.61 14,041,427
2021-07-29 $1.60 $1.66 $1.57 $1.57 $1.57 12,497,155
2021-07-28 $1.51 $1.65 $1.49 $1.61 $1.61 18,342,252
2021-07-27 $1.45 $1.55 $1.41 $1.50 $1.50 10,740,288
2021-07-26 $1.40 $1.58 $1.40 $1.49 $1.49 16,881,480
2021-07-23 $1.43 $1.50 $1.37 $1.46 $1.46 9,837,673
2021-07-22 $1.51 $1.53 $1.43 $1.45 $1.45 16,201,627
2021-07-21 $1.45 $1.62 $1.45 $1.56 $1.56 23,660,661
2021-07-20 $1.38 $1.48 $1.33 $1.47 $1.47 20,871,187
2021-07-19 $1.31 $1.43 $1.29 $1.36 $1.36 20,617,858
2021-07-16 $1.38 $1.49 $1.30 $1.35 $1.35 48,923,829
2021-07-15 $1.34 $1.65 $1.23 $1.49 $1.49 174,580,995
2021-07-14 $1.16 $1.18 $1.06 $1.08 $1.08 20,089,734
2021-07-13 $1.20 $1.24 $1.15 $1.16 $1.16 9,214,283
2021-07-12 $1.27 $1.28 $1.19 $1.21 $1.21 8,418,461
2021-07-09 $1.23 $1.27 $1.20 $1.26 $1.26 7,075,623
2021-07-08 $1.12 $1.28 $1.10 $1.24 $1.24 10,654,241
2021-07-07 $1.20 $1.20 $1.13 $1.14 $1.14 6,484,484
2021-07-06 $1.22 $1.23 $1.19 $1.20 $1.20 4,657,416
2021-07-02 $1.29 $1.29 $1.22 $1.23 $1.23 5,418,446
2021-07-01 $1.29 $1.32 $1.25 $1.27 $1.27 4,643,231
2021-06-30 $1.30 $1.34 $1.24 $1.29 $1.29 8,590,766
2021-06-29 $1.42 $1.42 $1.31 $1.32 $1.32 7,228,628
2021-06-28 $1.40 $1.42 $1.38 $1.40 $1.40 3,798,860
2021-06-25 $1.38 $1.44 $1.38 $1.38 $1.38 4,885,368
2021-06-24 $1.39 $1.42 $1.37 $1.39 $1.39 4,382,369
2021-06-23 $1.37 $1.43 $1.37 $1.39 $1.39 3,841,969
2021-06-22 $1.36 $1.40 $1.33 $1.36 $1.36 5,582,741
2021-06-21 $1.39 $1.42 $1.32 $1.37 $1.37 6,485,279
2021-06-18 $1.43 $1.44 $1.36 $1.38 $1.38 5,362,663
2021-06-17 $1.47 $1.52 $1.43 $1.44 $1.44 5,538,261
2021-06-16 $1.44 $1.54 $1.41 $1.50 $1.50 6,645,370
2021-06-15 $1.57 $1.59 $1.45 $1.47 $1.47 6,334,023
2021-06-14 $1.59 $1.65 $1.57 $1.61 $1.61 4,249,665
2021-06-11 $1.56 $1.64 $1.56 $1.61 $1.61 5,535,858
2021-06-10 $1.70 $1.71 $1.54 $1.57 $1.57 11,787,192
2021-06-09 $1.70 $1.74 $1.65 $1.69 $1.69 8,630,444
2021-06-08 $1.72 $1.75 $1.63 $1.71 $1.71 9,078,466
2021-06-07 $1.64 $1.75 $1.62 $1.68 $1.68 10,449,843
2021-06-04 $1.58 $1.68 $1.57 $1.62 $1.62 8,805,389
2021-06-03 $1.52 $1.62 $1.46 $1.59 $1.59 11,722,586
2021-06-02 $1.60 $1.63 $1.52 $1.55 $1.55 12,272,448
2021-06-01 $1.43 $1.58 $1.43 $1.58 $1.58 9,700,645
2021-05-28 $1.43 $1.48 $1.41 $1.43 $1.43 9,131,684
2021-05-27 $1.45 $1.52 $1.41 $1.44 $1.44 22,642,124
2021-05-26 $1.31 $1.50 $1.30 $1.47 $1.47 27,362,376
2021-05-25 $1.31 $1.39 $1.29 $1.31 $1.31 20,301,404
2021-05-24 $1.29 $1.33 $1.26 $1.29 $1.29 12,512,547
2021-05-21 $1.30 $1.33 $1.26 $1.29 $1.29 15,662,266
2021-05-20 $1.22 $1.35 $1.20 $1.34 $1.34 25,260,114
2021-05-19 $1.28 $1.28 $1.19 $1.20 $1.20 33,133,955
2021-05-18 $1.19 $1.31 $1.19 $1.30 $1.30 23,935,140
2021-05-17 $1.20 $1.23 $1.16 $1.21 $1.21 16,335,688
2021-05-14 $1.17 $1.21 $1.11 $1.18 $1.18 30,291,638
2021-05-13 $1.24 $1.27 $1.15 $1.16 $1.16 23,531,465
2021-05-12 $1.31 $1.34 $1.20 $1.23 $1.23 33,997,668
2021-05-11 $1.22 $1.38 $1.22 $1.34 $1.34 46,443,467
2021-05-10 $1.26 $1.36 $1.23 $1.29 $1.29 58,607,088
2021-05-07 $1.25 $1.33 $1.22 $1.23 $1.23 68,103,164
2021-05-06 $1.21 $1.26 $1.19 $1.22 $1.22 33,655,301
2021-05-05 $1.30 $1.32 $1.21 $1.21 $1.21 30,422,089
2021-05-04 $1.25 $1.33 $1.21 $1.31 $1.31 27,185,273
2021-05-03 $1.43 $1.43 $1.29 $1.29 $1.29 40,563,707
2021-04-30 $1.46 $1.54 $1.43 $1.44 $1.44 65,884,035
2021-04-29 $1.52 $1.55 $1.44 $1.48 $1.48 54,979,067
2021-04-28 $1.51 $1.58 $1.48 $1.51 $1.51 57,315,916
2021-04-27 $1.48 $1.58 $1.41 $1.52 $1.52 72,244,844
2021-04-26 $1.33 $1.60 $1.32 $1.48 $1.48 86,135,554
2021-04-23 $1.23 $1.39 $1.21 $1.36 $1.36 42,162,272
2021-04-22 $1.26 $1.34 $1.21 $1.25 $1.25 23,494,111
2021-04-21 $1.15 $1.30 $1.11 $1.30 $1.30 18,767,130
2021-04-20 $1.23 $1.25 $1.15 $1.17 $1.17 16,906,006
2021-04-19 $1.21 $1.32 $1.15 $1.26 $1.26 30,889,920
2021-04-16 $1.16 $1.30 $1.10 $1.22 $1.22 17,283,321
2021-04-15 $1.27 $1.29 $1.15 $1.18 $1.18 15,925,780
2021-04-14 $1.22 $1.47 $1.19 $1.24 $1.24 91,938,023
2021-04-13 $1.18 $1.22 $1.10 $1.14 $1.14 11,273,912
2021-04-12 $1.22 $1.26 $1.16 $1.21 $1.21 8,937,558
2021-04-09 $1.33 $1.35 $1.16 $1.23 $1.23 32,951,377
2021-04-08 $1.35 $1.39 $1.31 $1.39 $1.39 7,239,025
2021-04-07 $1.39 $1.43 $1.33 $1.36 $1.36 10,447,095
2021-04-06 $1.47 $1.48 $1.41 $1.43 $1.43 11,787,395
2021-04-05 $1.58 $1.60 $1.50 $1.51 $1.51 14,351,021
2021-04-01 $1.72 $1.72 $1.56 $1.58 $1.58 17,169,894
2021-03-31 $1.80 $1.81 $1.63 $1.67 $1.67 25,357,820
2021-03-30 $1.62 $1.86 $1.56 $1.86 $1.86 43,921,417
2021-03-29 $1.69 $1.72 $1.56 $1.56 $1.56 27,191,063
2021-03-26 $1.82 $1.90 $1.65 $1.69 $1.69 49,442,808
2021-03-25 $1.93 $2.13 $1.80 $1.92 $1.92 200,562,825
2021-03-24 $1.89 $2.21 $1.61 $1.62 $1.62 170,053,993
2021-03-23 $1.33 $1.60 $1.26 $1.51 $1.51 62,494,889
2021-03-22 $1.36 $1.39 $1.25 $1.34 $1.34 7,298,600
2021-03-19 $1.28 $1.40 $1.23 $1.35 $1.35 12,899,058
2021-03-18 $1.30 $1.34 $1.22 $1.27 $1.27 6,974,059
2021-03-17 $1.21 $1.34 $1.18 $1.32 $1.32 8,874,588
2021-03-16 $1.35 $1.35 $1.20 $1.21 $1.21 8,797,433
2021-03-15 $1.28 $1.35 $1.25 $1.34 $1.34 9,576,124
2021-03-12 $1.22 $1.29 $1.20 $1.25 $1.25 6,651,987
2021-03-11 $1.29 $1.29 $1.22 $1.27 $1.27 6,982,466
2021-03-10 $1.30 $1.36 $1.18 $1.26 $1.26 16,734,844
2021-03-09 $1.29 $1.34 $1.23 $1.24 $1.24 12,939,304
2021-03-08 $1.19 $1.43 $1.13 $1.23 $1.23 23,711,541
2021-03-05 $1.09 $1.11 $0.91 $1.09 $1.09 13,873,959
2021-03-04 $1.05 $1.13 $0.92 $1.02 $1.02 30,182,665
2021-03-03 $1.25 $1.30 $1.15 $1.18 $1.18 12,158,762
2021-03-02 $1.43 $1.45 $1.29 $1.32 $1.32 11,536,427
2021-03-01 $1.45 $1.50 $1.40 $1.44 $1.44 6,448,118
2021-02-26 $1.46 $1.52 $1.30 $1.40 $1.40 12,397,972
2021-02-25 $1.70 $1.71 $1.41 $1.46 $1.46 11,670,680
2021-02-24 $1.66 $1.81 $1.57 $1.68 $1.68 12,270,176
2021-02-23 $1.54 $1.68 $1.35 $1.57 $1.57 20,862,554
2021-02-22 $1.96 $2.05 $1.91 $1.91 $1.91 12,400,238
2021-02-19 $1.94 $2.06 $1.93 $1.97 $1.97 9,514,554
2021-02-18 $1.91 $1.97 $1.81 $1.88 $1.88 9,252,719
2021-02-17 $2.08 $2.08 $1.92 $1.97 $1.97 9,659,962
2021-02-16 $2.15 $2.18 $2.01 $2.06 $2.06 15,365,051
2021-02-12 $1.86 $2.05 $1.77 $2.00 $2.00 14,740,595
2021-02-11 $1.99 $2.05 $1.86 $1.93 $1.93 17,109,360
2021-02-10 $2.18 $2.19 $1.84 $2.02 $2.02 19,356,746
2021-02-09 $2.22 $2.33 $2.03 $2.14 $2.14 19,718,199
2021-02-08 $1.88 $2.15 $1.80 $2.13 $2.13 27,222,954
2021-02-05 $1.94 $1.96 $1.70 $1.80 $1.80 19,029,553
2021-02-04 $1.64 $1.98 $1.62 $1.87 $1.87 35,729,277
2021-02-03 $1.39 $1.65 $1.34 $1.63 $1.63 27,422,405
2021-02-02 $1.40 $1.42 $1.32 $1.32 $1.32 11,961,119
2021-02-01 $1.29 $1.44 $1.23 $1.39 $1.39 16,837,395
2021-01-29 $1.27 $1.33 $1.23 $1.25 $1.25 11,391,330
2021-01-28 $1.23 $1.36 $1.21 $1.25 $1.25 16,771,944
2021-01-27 $1.23 $1.42 $1.14 $1.29 $1.29 31,309,429
2021-01-26 $1.49 $1.52 $1.34 $1.35 $1.35 16,394,811
2021-01-25 $1.48 $1.59 $1.30 $1.42 $1.42 28,824,699
2021-01-22 $1.35 $1.45 $1.30 $1.38 $1.38 25,181,239
2021-01-21 $1.26 $1.67 $1.13 $1.31 $1.31 89,492,997
2021-01-20 $1.20 $1.35 $1.11 $1.22 $1.22 43,469,840
2021-01-19 $0.84 $1.15 $0.83 $1.10 $1.10 69,930,176
2021-01-15 $0.84 $0.88 $0.79 $0.83 $0.83 8,962,039
2021-01-14 $0.84 $0.84 $0.77 $0.83 $0.83 10,811,283
2021-01-13 $0.91 $1.00 $0.84 $0.86 $0.86 32,555,609
2021-01-12 $0.81 $0.88 $0.81 $0.87 $0.87 22,663,183
2021-01-11 $0.74 $0.83 $0.71 $0.78 $0.78 23,678,495
2021-01-08 $0.72 $0.75 $0.70 $0.71 $0.71 8,201,739
2021-01-07 $0.73 $0.74 $0.70 $0.71 $0.71 6,511,926
2021-01-06 $0.73 $0.77 $0.68 $0.71 $0.71 14,722,338
2021-01-05 $0.67 $0.79 $0.64 $0.76 $0.76 22,593,683
2021-01-04 $0.65 $0.67 $0.63 $0.67 $0.67 7,677,627
2020-12-31 $0.63 $0.65 $0.60 $0.64 $0.64 12,131,079
2020-12-30 $0.68 $0.68 $0.61 $0.62 $0.62 14,439,273
2020-12-29 $0.63 $0.69 $0.59 $0.69 $0.69 16,415,658
2020-12-28 $0.67 $0.67 $0.61 $0.63 $0.63 10,331,230
2020-12-24 $0.68 $0.70 $0.64 $0.64 $0.64 10,103,393
2020-12-23 $0.70 $0.70 $0.64 $0.65 $0.65 15,966,442
2020-12-22 $0.76 $0.76 $0.70 $0.70 $0.70 12,358,537
2020-12-21 $0.77 $0.80 $0.72 $0.74 $0.74 7,716,791
2020-12-18 $0.81 $0.82 $0.77 $0.77 $0.77 6,972,043
2020-12-17 $0.80 $0.84 $0.78 $0.81 $0.81 7,435,515
2020-12-16 $0.83 $0.84 $0.79 $0.82 $0.82 7,726,868
2020-12-15 $0.88 $0.90 $0.83 $0.84 $0.84 9,030,487
2020-12-14 $0.83 $0.93 $0.82 $0.88 $0.88 15,872,534
2020-12-11 $0.83 $0.85 $0.78 $0.84 $0.84 13,527,835
2020-12-10 $0.79 $0.86 $0.76 $0.83 $0.83 19,658,467
2020-12-09 $1.02 $1.09 $0.80 $0.87 $0.87 109,261,648
2020-12-08 $0.71 $0.86 $0.70 $0.86 $0.86 58,612,913
2020-12-07 $0.71 $0.74 $0.67 $0.69 $0.69 21,645,994
2020-12-04 $0.79 $0.79 $0.64 $0.70 $0.70 95,207,190
2020-12-03 $0.54 $0.59 $0.51 $0.56 $0.56 16,270,870
2020-12-02 $0.52 $0.52 $0.50 $0.52 $0.52 2,655,794
2020-12-01 $0.54 $0.54 $0.52 $0.52 $0.52 2,970,038
2020-11-30 $0.55 $0.56 $0.51 $0.54 $0.54 5,744,689
2020-11-27 $0.56 $0.56 $0.54 $0.55 $0.55 1,620,914
2020-11-25 $0.57 $0.58 $0.54 $0.56 $0.56 3,757,615
2020-11-24 $0.61 $0.61 $0.56 $0.58 $0.58 4,224,966
2020-11-23 $0.60 $0.64 $0.59 $0.60 $0.60 3,090,076
2020-11-20 $0.55 $0.62 $0.54 $0.59 $0.59 5,711,818
2020-11-19 $0.55 $0.55 $0.53 $0.54 $0.54 2,754,143
2020-11-18 $0.56 $0.56 $0.52 $0.54 $0.54 3,290,576
2020-11-17 $0.53 $0.56 $0.52 $0.55 $0.55 7,123,452
2020-11-16 $0.65 $0.77 $0.64 $0.66 $0.66 18,735,803
2020-11-13 $0.55 $0.60 $0.55 $0.60 $0.60 2,972,318
2020-11-12 $0.59 $0.59 $0.55 $0.56 $0.56 2,062,244
2020-11-11 $0.57 $0.60 $0.54 $0.58 $0.58 5,021,583
2020-11-10 $0.52 $0.56 $0.47 $0.54 $0.54 5,308,244
2020-11-09 $0.49 $0.52 $0.45 $0.51 $0.51 3,404,466
2020-11-06 $0.48 $0.48 $0.45 $0.47 $0.47 2,300,018
2020-11-05 $0.48 $0.54 $0.47 $0.47 $0.47 5,469,431
2020-11-04 $0.47 $0.48 $0.45 $0.46 $0.46 1,094,130
2020-11-03 $0.48 $0.49 $0.47 $0.48 $0.48 2,237,056
2020-11-02 $0.49 $0.49 $0.47 $0.47 $0.47 1,198,263
2020-10-30 $0.50 $0.50 $0.47 $0.47 $0.47 1,924,822
2020-10-29 $0.51 $0.51 $0.47 $0.50 $0.50 2,320,915
2020-10-28 $0.55 $0.55 $0.49 $0.50 $0.50 2,778,319
2020-10-27 $0.55 $0.56 $0.53 $0.53 $0.53 1,736,992
2020-10-26 $0.59 $0.60 $0.54 $0.56 $0.56 3,731,552
2020-10-23 $0.55 $0.58 $0.55 $0.58 $0.58 5,361,671
2020-10-22 $0.54 $0.54 $0.52 $0.53 $0.53 1,182,089
2020-10-21 $0.55 $0.55 $0.53 $0.53 $0.53 1,574,044
2020-10-20 $0.58 $0.59 $0.54 $0.56 $0.56 2,152,290
2020-10-19 $0.60 $0.60 $0.57 $0.58 $0.58 3,601,891
2020-10-16 $0.61 $0.63 $0.58 $0.60 $0.60 9,702,229
2020-10-15 $0.58 $0.58 $0.56 $0.57 $0.57 820,177
2020-10-14 $0.59 $0.59 $0.58 $0.59 $0.59 664,054
2020-10-13 $0.60 $0.60 $0.58 $0.59 $0.59 1,099,907
2020-10-12 $0.58 $0.60 $0.57 $0.59 $0.59 1,546,027
2020-10-09 $0.59 $0.59 $0.57 $0.57 $0.57 1,138,437
2020-10-08 $0.56 $0.58 $0.56 $0.57 $0.57 1,032,009
2020-10-07 $0.58 $0.58 $0.55 $0.57 $0.57 1,196,811
2020-10-06 $0.56 $0.58 $0.56 $0.56 $0.56 1,120,699
2020-10-05 $0.58 $0.58 $0.56 $0.57 $0.57 711,296
2020-10-02 $0.55 $0.57 $0.55 $0.57 $0.57 1,011,061
2020-10-01 $0.57 $0.59 $0.56 $0.57 $0.57 2,209,793
2020-09-30 $0.56 $0.58 $0.56 $0.57 $0.57 1,343,454
2020-09-29 $0.56 $0.57 $0.55 $0.56 $0.56 1,091,390
2020-09-28 $0.58 $0.59 $0.56 $0.56 $0.56 1,215,082
2020-09-25 $0.55 $0.60 $0.55 $0.58 $0.58 2,719,201
2020-09-24 $0.55 $0.56 $0.51 $0.56 $0.56 1,459,101
2020-09-23 $0.62 $0.63 $0.55 $0.57 $0.57 2,739,746
2020-09-22 $0.60 $0.64 $0.58 $0.62 $0.62 4,771,411
2020-09-21 $0.63 $0.63 $0.58 $0.59 $0.59 3,528,720
2020-09-18 $0.65 $0.66 $0.61 $0.63 $0.63 6,174,228
2020-09-17 $0.67 $0.67 $0.63 $0.64 $0.64 5,430,553
2020-09-16 $0.74 $0.75 $0.66 $0.67 $0.67 11,680,032
2020-09-15 $0.86 $0.88 $0.80 $0.82 $0.82 3,105,963
2020-09-14 $0.79 $0.92 $0.75 $0.90 $0.90 7,921,465
2020-09-11 $0.71 $1.16 $0.64 $0.91 $0.91 100,852,010
2020-09-10 $0.67 $0.73 $0.67 $0.72 $0.72 1,180,050
2020-09-09 $0.70 $0.71 $0.68 $0.68 $0.68 563,681
2020-09-08 $0.71 $0.71 $0.66 $0.69 $0.69 417,457
2020-09-04 $0.74 $0.74 $0.66 $0.71 $0.71 1,086,847
2020-09-03 $0.72 $0.78 $0.70 $0.77 $0.77 1,317,466
2020-09-02 $0.81 $0.83 $0.71 $0.72 $0.72 2,100,341
2020-09-01 $0.85 $0.86 $0.76 $0.79 $0.79 3,573,459
2020-08-31 $0.92 $0.96 $0.86 $0.88 $0.88 2,322,691
2020-08-28 $0.86 $0.94 $0.83 $0.90 $0.90 4,936,535
2020-08-27 $0.86 $0.91 $0.84 $0.85 $0.85 1,753,619
2020-08-26 $0.93 $0.93 $0.85 $0.86 $0.86 955,923
2020-08-25 $0.93 $0.95 $0.91 $0.91 $0.91 1,011,789
2020-08-24 $0.97 $1.07 $0.91 $0.95 $0.95 3,996,964
2020-08-21 $0.95 $0.96 $0.91 $0.95 $0.95 947,015
2020-08-20 $1.14 $1.14 $0.92 $0.96 $0.96 4,160,765
2020-08-19 $1.18 $1.20 $1.11 $1.14 $1.14 771,788
2020-08-18 $1.30 $1.30 $1.15 $1.18 $1.18 1,817,680
2020-08-17 $1.45 $1.45 $1.26 $1.30 $1.30 2,909,473
2020-08-14 $1.50 $1.55 $1.38 $1.40 $1.40 2,029,182
2020-08-13 $1.47 $1.64 $1.44 $1.64 $1.64 2,046,666
2020-08-12 $1.42 $1.53 $1.40 $1.43 $1.43 855,273
2020-08-11 $1.47 $1.48 $1.38 $1.41 $1.41 805,843
2020-08-10 $1.53 $1.58 $1.48 $1.48 $1.48 1,009,119
2020-08-07 $1.48 $1.64 $1.46 $1.50 $1.50 1,624,790
2020-08-06 $1.50 $1.54 $1.48 $1.52 $1.52 861,763
2020-08-05 $1.47 $1.50 $1.44 $1.47 $1.47 422,148
2020-08-04 $1.49 $1.51 $1.48 $1.49 $1.49 396,533
2020-08-03 $1.43 $1.56 $1.38 $1.51 $1.51 1,426,084
2020-07-31 $1.50 $1.51 $1.42 $1.42 $1.42 633,874
2020-07-30 $1.45 $1.51 $1.40 $1.50 $1.50 815,429
2020-07-29 $1.54 $1.57 $1.45 $1.47 $1.47 878,596
2020-07-28 $1.55 $1.59 $1.52 $1.53 $1.53 580,090
2020-07-27 $1.60 $1.64 $1.54 $1.55 $1.55 1,166,725
2020-07-24 $1.69 $1.78 $1.66 $1.67 $1.67 2,872,778
2020-07-23 $1.74 $1.79 $1.66 $1.68 $1.68 964,037
2020-07-22 $1.75 $1.79 $1.72 $1.76 $1.76 546,373
2020-07-21 $1.75 $1.79 $1.70 $1.75 $1.75 841,316
2020-07-20 $1.83 $1.84 $1.75 $1.78 $1.78 929,498
2020-07-17 $1.90 $1.94 $1.72 $1.84 $1.84 1,758,478
2020-07-16 $1.84 $1.93 $1.77 $1.82 $1.82 2,183,818
2020-07-15 $1.99 $2.00 $1.88 $1.91 $1.91 1,391,480
2020-07-14 $1.95 $2.07 $1.86 $1.92 $1.92 1,966,182
2020-07-13 $2.16 $2.16 $1.90 $1.92 $1.92 3,244,275
2020-07-10 $2.00 $2.03 $1.93 $1.96 $1.96 1,232,711
2020-07-09 $2.03 $2.05 $1.95 $2.04 $2.04 714,465
2020-07-08 $2.15 $2.15 $1.97 $2.03 $2.03 1,110,671
2020-07-07 $1.98 $2.07 $1.87 $1.93 $1.93 1,428,798
2020-07-06 $2.25 $2.49 $2.02 $2.08 $2.08 5,838,841
2020-07-02 $1.78 $2.25 $1.76 $2.09 $2.09 10,876,987
2020-07-01 $1.82 $2.14 $1.74 $1.80 $1.80 3,942,328
2020-06-30 $1.81 $1.94 $1.67 $1.91 $1.91 2,945,361
2020-06-29 $1.91 $1.97 $1.80 $1.81 $1.81 1,469,688
2020-06-26 $2.05 $2.08 $1.79 $1.82 $1.82 1,915,551
2020-06-25 $2.13 $2.20 $2.05 $2.10 $2.10 1,519,418
2020-06-24 $2.22 $2.40 $2.14 $2.16 $2.16 3,288,162
2020-06-23 $2.25 $2.40 $2.22 $2.30 $2.30 3,551,996
2020-06-22 $2.37 $2.40 $2.26 $2.35 $2.35 2,542,571
2020-06-19 $2.22 $2.45 $2.13 $2.33 $2.33 4,842,936
2020-06-18 $2.08 $2.27 $2.05 $2.19 $2.19 1,518,300
2020-06-17 $2.16 $2.29 $1.97 $2.22 $2.22 4,399,413
2020-06-16 $2.35 $2.37 $2.16 $2.24 $2.24 2,567,007
2020-06-15 $2.32 $2.53 $2.26 $2.35 $2.35 4,619,080
2020-06-12 $2.50 $2.65 $2.21 $2.24 $2.24 3,191,112
2020-06-11 $2.13 $2.81 $2.02 $2.44 $2.44 9,703,167
2020-06-10 $2.55 $2.68 $2.29 $2.34 $2.34 3,900,022
2020-06-09 $2.57 $2.76 $2.30 $2.40 $2.40 4,856,239
2020-06-08 $3.07 $3.20 $2.65 $2.90 $2.90 14,988,643
2020-06-05 $2.97 $2.99 $2.31 $2.74 $2.74 24,845,708
2020-06-04 $4.38 $6.00 $3.15 $3.63 $3.63 223,313,746
2020-06-03 $0.75 $1.50 $0.72 $1.31 $1.31 53,701,976
2020-06-02 $0.78 $0.80 $0.68 $0.73 $0.73 6,251,529
2020-06-01 $0.80 $0.83 $0.75 $0.76 $0.76 4,257,407
2020-05-29 $0.99 $1.04 $0.82 $0.85 $0.85 9,287,122
2020-05-28 $0.90 $0.92 $0.83 $0.87 $0.87 4,522,478
2020-05-27 $0.94 $0.94 $0.77 $0.90 $0.90 5,086,973
2020-05-26 $0.89 $0.98 $0.85 $0.86 $0.86 3,824,991
2020-05-22 $0.95 $0.98 $0.84 $0.85 $0.85 4,904,292
2020-05-21 $1.36 $1.40 $0.92 $1.00 $1.00 13,826,814
2020-05-20 $0.75 $2.63 $0.68 $1.27 $1.27 89,960,316
2020-05-19 $0.64 $0.65 $0.61 $0.62 $0.62 68,896
2020-05-18 $0.63 $0.65 $0.61 $0.65 $0.65 69,212
2020-05-15 $0.60 $0.65 $0.58 $0.65 $0.65 156,719
2020-05-14 $0.56 $0.75 $0.52 $0.66 $0.66 934,860
2020-05-13 $0.55 $0.57 $0.53 $0.55 $0.55 65,546
2020-05-12 $0.60 $0.60 $0.51 $0.57 $0.57 176,779
2020-05-11 $0.60 $0.65 $0.56 $0.61 $0.61 263,780
2020-05-08 $0.54 $0.59 $0.51 $0.58 $0.58 799,578
2020-05-07 $0.53 $0.53 $0.51 $0.53 $0.53 38,193
2020-05-06 $0.53 $0.53 $0.50 $0.51 $0.51 56,437
2020-05-05 $0.51 $0.53 $0.51 $0.51 $0.51 14,458
2020-05-04 $0.51 $0.56 $0.45 $0.51 $0.51 108,751
2020-05-01 $0.51 $0.53 $0.50 $0.50 $0.50 54,294
2020-04-30 $0.56 $0.57 $0.50 $0.52 $0.52 55,136
2020-04-29 $0.54 $0.57 $0.50 $0.56 $0.56 28,764
2020-04-28 $0.55 $0.58 $0.53 $0.54 $0.54 90,833
2020-04-27 $0.56 $0.59 $0.53 $0.55 $0.55 76,621
2020-04-24 $0.55 $0.58 $0.52 $0.53 $0.53 65,606
2020-04-23 $0.59 $0.60 $0.52 $0.56 $0.56 209,890
2020-04-22 $0.60 $0.65 $0.56 $0.60 $0.60 669,502
2020-04-21 $0.46 $0.82 $0.42 $0.53 $0.53 2,151,470
2020-04-20 $0.46 $0.50 $0.42 $0.47 $0.47 131,289
2020-04-17 $0.40 $0.46 $0.37 $0.45 $0.45 267,350
2020-04-16 $0.42 $0.42 $0.37 $0.41 $0.41 36,785
2020-04-15 $0.41 $0.43 $0.37 $0.40 $0.40 87,014
2020-04-14 $0.45 $0.45 $0.38 $0.41 $0.41 60,840
2020-04-13 $0.39 $0.40 $0.39 $0.40 $0.40 26,483
2020-04-09 $0.38 $0.40 $0.37 $0.37 $0.37 22,897
2020-04-08 $0.38 $0.40 $0.37 $0.37 $0.37 87,639
2020-04-07 $0.38 $0.41 $0.32 $0.40 $0.40 134,544
2020-04-06 $0.37 $0.40 $0.32 $0.37 $0.37 25,724
2020-04-03 $0.35 $0.39 $0.35 $0.37 $0.37 19,183
2020-04-02 $0.42 $0.42 $0.38 $0.39 $0.39 53,903
2020-04-01 $0.38 $0.45 $0.35 $0.43 $0.43 55,976
2020-03-31 $0.33 $0.40 $0.33 $0.36 $0.36 94,985
2020-03-30 $0.35 $0.37 $0.33 $0.34 $0.34 76,498
2020-03-27 $0.30 $0.39 $0.28 $0.34 $0.34 75,814
2020-03-26 $0.31 $0.34 $0.30 $0.31 $0.31 63,602
2020-03-25 $0.31 $0.32 $0.28 $0.30 $0.30 64,069
2020-03-24 $0.31 $0.32 $0.26 $0.31 $0.31 62,512
2020-03-23 $0.31 $0.33 $0.25 $0.29 $0.29 135,359
2020-03-20 $0.34 $0.34 $0.30 $0.32 $0.32 39,472
2020-03-19 $0.38 $0.38 $0.31 $0.33 $0.33 81,907
2020-03-18 $0.38 $0.48 $0.32 $0.39 $0.39 248,847
2020-03-17 $0.32 $0.42 $0.30 $0.38 $0.38 324,548
2020-03-16 $0.35 $0.35 $0.30 $0.31 $0.31 24,581
2020-03-13 $0.35 $0.36 $0.35 $0.35 $0.35 18,702
2020-03-12 $0.35 $0.39 $0.30 $0.35 $0.35 100,845
2020-03-11 $0.47 $0.47 $0.38 $0.38 $0.38 66,647
2020-03-10 $0.35 $0.45 $0.35 $0.44 $0.44 32,712
2020-03-09 $0.45 $0.46 $0.35 $0.35 $0.35 64,199
2020-03-06 $0.49 $0.50 $0.45 $0.46 $0.46 6,972
2020-03-05 $0.53 $0.54 $0.47 $0.51 $0.51 9,341
2020-03-04 $0.48 $0.53 $0.43 $0.52 $0.52 93,269
2020-03-03 $0.44 $0.49 $0.42 $0.49 $0.49 42,708
2020-03-02 $0.46 $0.51 $0.37 $0.42 $0.42 181,481
2020-02-28 $0.51 $0.54 $0.46 $0.46 $0.46 104,050
2020-02-27 $0.52 $0.59 $0.50 $0.51 $0.51 146,683
2020-02-26 $0.52 $0.57 $0.52 $0.52 $0.52 21,596
2020-02-25 $0.54 $0.60 $0.52 $0.53 $0.53 34,085
2020-02-24 $0.58 $0.65 $0.52 $0.57 $0.57 80,187
2020-02-21 $0.52 $0.58 $0.51 $0.56 $0.56 20,466
2020-02-20 $0.53 $0.54 $0.50 $0.52 $0.52 110,187
2020-02-19 $0.62 $0.62 $0.51 $0.54 $0.54 142,900
2020-02-18 $0.55 $0.57 $0.53 $0.54 $0.54 240,234
2020-02-14 $0.58 $0.58 $0.50 $0.52 $0.52 105,156
2020-02-13 $0.55 $0.58 $0.52 $0.55 $0.55 56,565
2020-02-12 $0.53 $0.57 $0.52 $0.53 $0.53 17,245
2020-02-11 $0.56 $0.59 $0.51 $0.53 $0.53 88,382
2020-02-10 $0.61 $0.61 $0.54 $0.57 $0.57 89,531
2020-02-07 $0.56 $0.64 $0.54 $0.60 $0.60 225,521
2020-02-06 $0.58 $0.60 $0.53 $0.54 $0.54 116,424
2020-02-05 $0.62 $0.65 $0.52 $0.56 $0.56 263,072
2020-02-04 $0.52 $0.80 $0.50 $0.62 $0.62 1,595,200
2020-02-03 $0.54 $0.54 $0.52 $0.52 $0.52 20,471
2020-01-31 $0.54 $0.54 $0.53 $0.54 $0.54 13,046
2020-01-30 $0.53 $0.55 $0.53 $0.54 $0.54 44,945
2020-01-29 $0.53 $0.56 $0.53 $0.56 $0.56 20,569
2020-01-28 $0.58 $0.59 $0.52 $0.54 $0.54 126,978
2020-01-27 $0.60 $0.60 $0.56 $0.58 $0.58 82,320
2020-01-24 $0.65 $0.67 $0.59 $0.62 $0.62 68,154
2020-01-23 $0.66 $0.67 $0.63 $0.66 $0.66 22,211
2020-01-22 $0.67 $0.68 $0.62 $0.66 $0.66 92,057
2020-01-21 $0.71 $0.73 $0.56 $0.67 $0.67 182,152
2020-01-17 $0.71 $0.73 $0.68 $0.72 $0.72 34,463
2020-01-16 $0.70 $0.71 $0.67 $0.70 $0.70 58,122
2020-01-15 $0.71 $0.72 $0.69 $0.70 $0.70 17,251
2020-01-14 $0.72 $0.72 $0.69 $0.70 $0.70 75,321
2020-01-13 $0.71 $0.72 $0.69 $0.71 $0.71 42,617
2020-01-10 $0.79 $0.80 $0.67 $0.72 $0.72 141,247
2020-01-09 $0.73 $0.76 $0.70 $0.75 $0.75 65,529
2020-01-08 $0.73 $0.78 $0.70 $0.73 $0.73 36,864
2020-01-07 $0.70 $0.80 $0.70 $0.72 $0.72 38,046
2020-01-06 $0.82 $0.82 $0.72 $0.72 $0.72 73,773
2020-01-03 $0.82 $0.87 $0.80 $0.82 $0.82 192,026
2020-01-02 $0.73 $0.75 $0.72 $0.72 $0.72 37,753
2019-12-31 $0.72 $0.77 $0.69 $0.70 $0.70 48,195
2019-12-30 $0.79 $0.79 $0.68 $0.72 $0.72 33,893
2019-12-27 $0.70 $0.73 $0.69 $0.69 $0.69 49,970
2019-12-26 $0.77 $0.79 $0.70 $0.72 $0.72 45,901
2019-12-24 $0.88 $0.88 $0.74 $0.74 $0.74 53,336
2019-12-23 $0.87 $0.87 $0.77 $0.85 $0.85 16,991
2019-12-20 $0.77 $0.85 $0.73 $0.84 $0.84 12,030
2019-12-19 $0.76 $0.81 $0.76 $0.80 $0.80 25,928
2019-12-18 $0.78 $0.79 $0.76 $0.79 $0.79 5,760
2019-12-17 $0.80 $0.80 $0.73 $0.79 $0.79 20,876
2019-12-16 $0.75 $0.78 $0.75 $0.78 $0.78 7,775
2019-12-13 $0.77 $0.79 $0.75 $0.75 $0.75 25,125
2019-12-12 $0.80 $0.80 $0.79 $0.80 $0.80 10,233
2019-12-11 $0.78 $0.80 $0.75 $0.80 $0.80 9,027
2019-12-10 $0.79 $0.80 $0.76 $0.80 $0.80 5,798
2019-12-09 $0.80 $0.84 $0.75 $0.84 $0.84 13,039
2019-12-06 $0.75 $0.81 $0.75 $0.80 $0.80 19,876
2019-12-05 $0.80 $0.85 $0.75 $0.80 $0.80 19,130
2019-12-04 $0.81 $0.83 $0.80 $0.80 $0.80 12,964
2019-12-03 $0.79 $0.81 $0.79 $0.81 $0.81 10,845
2019-12-02 $0.77 $0.80 $0.77 $0.77 $0.77 9,643
2019-11-29 $0.76 $0.79 $0.73 $0.77 $0.77 42,843
2019-11-27 $0.75 $0.75 $0.72 $0.75 $0.75 29,319
2019-11-26 $0.74 $0.75 $0.72 $0.74 $0.74 51,372
2019-11-25 $0.73 $0.76 $0.73 $0.74 $0.74 68,214
2019-11-22 $0.76 $0.81 $0.73 $0.73 $0.73 71,608
2019-11-21 $0.85 $0.85 $0.71 $0.73 $0.73 47,423
2019-11-20 $0.91 $0.91 $0.85 $0.85 $0.85 12,655
2019-11-19 $0.87 $0.91 $0.83 $0.91 $0.91 32,121
2019-11-18 $0.85 $0.90 $0.83 $0.85 $0.85 13,689
2019-11-15 $0.90 $0.91 $0.85 $0.88 $0.88 96,360
2019-11-14 $0.87 $0.91 $0.87 $0.90 $0.90 5,382
2019-11-13 $0.87 $0.87 $0.85 $0.87 $0.87 28,129
2019-11-12 $0.88 $0.94 $0.82 $0.85 $0.85 17,507
2019-11-11 $0.95 $1.02 $0.77 $0.92 $0.92 114,264
2019-11-08 $0.95 $0.95 $0.89 $0.93 $0.93 16,215
2019-11-07 $0.94 $0.95 $0.89 $0.92 $0.92 55,234
2019-11-06 $0.95 $0.95 $0.86 $0.94 $0.94 18,554
2019-11-05 $0.94 $0.95 $0.86 $0.94 $0.94 33,556
2019-11-04 $0.98 $0.98 $0.94 $0.95 $0.95 34,798
2019-11-01 $1.00 $1.00 $0.91 $0.92 $0.92 23,059
2019-10-31 $1.05 $1.05 $0.97 $0.97 $0.97 12,791
2019-10-30 $1.00 $1.05 $1.00 $1.00 $1.00 3,145
2019-10-29 $1.01 $1.06 $1.00 $1.00 $1.00 8,460
2019-10-28 $1.08 $1.11 $1.03 $1.03 $1.03 24,488
2019-10-25 $1.05 $1.16 $1.02 $1.09 $1.09 65,604
2019-10-24 $1.00 $1.04 $0.98 $0.99 $0.99 11,636
2019-10-23 $0.97 $1.01 $0.97 $0.98 $0.98 3,270
2019-10-22 $1.01 $1.02 $0.95 $1.00 $1.00 46,821
2019-10-21 $0.90 $1.05 $0.85 $0.97 $0.97 84,617
2019-10-18 $0.89 $0.94 $0.88 $0.94 $0.94 11,710
2019-10-17 $0.89 $0.91 $0.89 $0.91 $0.91 1,277
2019-10-16 $0.93 $0.93 $0.77 $0.88 $0.88 75,281
2019-10-15 $0.89 $0.93 $0.89 $0.92 $0.92 3,003
2019-10-14 $0.88 $0.92 $0.87 $0.91 $0.91 18,263
2019-10-11 $0.96 $0.98 $0.86 $0.93 $0.93 45,264
2019-10-10 $1.02 $1.03 $0.91 $0.97 $0.97 44,922
2019-10-09 $0.95 $1.03 $0.95 $1.01 $1.01 30,666
2019-10-08 $0.84 $0.97 $0.78 $0.97 $0.97 78,256
2019-10-07 $0.84 $0.84 $0.79 $0.84 $0.84 4,652
2019-10-04 $0.83 $0.86 $0.83 $0.84 $0.84 10,735
2019-10-03 $0.85 $0.85 $0.80 $0.80 $0.80 59,231
2019-10-02 $0.80 $0.87 $0.80 $0.84 $0.84 8,334
2019-10-01 $0.86 $0.87 $0.80 $0.85 $0.85 15,719
2019-09-30 $0.90 $0.90 $0.89 $0.89 $0.89 893
2019-09-27 $0.87 $0.92 $0.85 $0.88 $0.88 4,410
2019-09-26 $0.87 $0.93 $0.85 $0.89 $0.89 4,671
2019-09-25 $0.93 $0.96 $0.89 $0.89 $0.89 4,802
2019-09-24 $0.88 $0.99 $0.85 $0.85 $0.85 13,496
2019-09-23 $0.91 $0.94 $0.85 $0.88 $0.88 6,405
2019-09-20 $0.88 $0.93 $0.79 $0.91 $0.91 20,279
2019-09-19 $0.97 $1.02 $0.84 $0.86 $0.86 45,525
2019-09-18 $0.97 $1.04 $0.95 $0.95 $0.95 14,037
2019-09-17 $0.99 $1.04 $0.97 $0.98 $0.98 61,944
2019-09-16 $0.99 $1.01 $0.98 $0.98 $0.98 16,570
2019-09-13 $1.00 $1.00 $0.95 $0.95 $0.95 9,440
2019-09-12 $0.96 $1.01 $0.95 $1.00 $1.00 4,457
2019-09-11 $0.99 $1.09 $0.92 $0.97 $0.97 48,459
2019-09-10 $0.93 $1.00 $0.93 $1.00 $1.00 39,100
2019-09-09 $0.99 $1.02 $0.95 $0.95 $0.95 15,463
2019-09-06 $1.00 $1.00 $0.99 $1.00 $1.00 9,104
2019-09-05 $0.97 $1.03 $0.95 $0.99 $0.99 26,795
2019-09-04 $0.99 $1.01 $0.95 $0.99 $0.99 19,865
2019-09-03 $1.00 $1.03 $0.99 $0.99 $0.99 8,038
2019-08-30 $0.99 $1.05 $0.98 $1.05 $1.05 25,128
2019-08-29 $1.01 $1.03 $0.99 $0.99 $0.99 10,310
2019-08-28 $1.00 $1.06 $0.99 $0.99 $0.99 14,578
2019-08-27 $1.07 $1.07 $0.95 $1.02 $1.02 15,635
2019-08-26 $1.13 $1.13 $1.02 $1.06 $1.06 26,555
2019-08-23 $1.10 $1.14 $1.09 $1.13 $1.13 10,631
2019-08-22 $1.13 $1.14 $1.09 $1.09 $1.09 2,348
2019-08-21 $1.05 $1.13 $1.01 $1.13 $1.13 31,671
2019-08-20 $1.21 $1.30 $1.04 $1.05 $1.05 121,311
2019-08-19 $1.25 $1.28 $1.21 $1.21 $1.21 4,149
2019-08-16 $1.24 $1.24 $1.24 $1.24 $1.24 902
2019-08-15 $1.25 $1.25 $1.22 $1.22 $1.22 460
2019-08-14 $1.27 $1.28 $1.17 $1.25 $1.25 23,119
2019-08-13 $1.24 $1.25 $1.24 $1.24 $1.24 2,885
2019-08-12 $1.26 $1.26 $1.22 $1.22 $1.22 8,933
2019-08-09 $1.32 $1.35 $1.23 $1.30 $1.30 18,143
2019-08-08 $1.09 $1.24 $1.07 $1.24 $1.24 19,741
2019-08-07 $1.04 $1.09 $1.04 $1.09 $1.09 19,564
2019-08-06 $1.06 $1.09 $1.01 $1.01 $1.01 22,851
2019-08-05 $1.12 $1.12 $1.05 $1.05 $1.05 9,470
2019-08-02 $1.06 $1.13 $1.06 $1.12 $1.12 9,434
2019-08-01 $1.10 $1.10 $1.06 $1.06 $1.06 35,034
2019-07-31 $1.14 $1.15 $1.10 $1.10 $1.10 7,981
2019-07-30 $1.12 $1.17 $1.12 $1.16 $1.16 6,133
2019-07-29 $1.19 $1.20 $1.05 $1.13 $1.13 18,996
2019-07-26 $1.15 $1.20 $1.15 $1.19 $1.19 3,669
2019-07-25 $1.23 $1.24 $1.14 $1.15 $1.15 57,528
2019-07-24 $1.23 $1.24 $1.18 $1.21 $1.21 44,632
2019-07-23 $1.20 $1.25 $1.18 $1.25 $1.25 17,744
2019-07-22 $1.24 $1.25 $1.15 $1.22 $1.22 7,465
2019-07-19 $1.18 $1.25 $1.17 $1.22 $1.22 74,876
2019-07-18 $1.19 $1.20 $1.15 $1.17 $1.17 13,141
2019-07-17 $1.16 $1.29 $1.09 $1.22 $1.22 68,667
2019-07-16 $1.29 $1.29 $1.15 $1.16 $1.16 70,143
2019-07-15 $1.19 $1.21 $1.17 $1.21 $1.21 37,179
2019-07-12 $1.17 $1.27 $1.16 $1.20 $1.20 10,999
2019-07-11 $1.22 $1.27 $1.15 $1.16 $1.16 42,669
2019-07-10 $1.18 $1.26 $1.18 $1.25 $1.25 20,049
2019-07-09 $1.32 $1.33 $1.15 $1.15 $1.15 32,115
2019-07-08 $1.34 $1.38 $1.28 $1.31 $1.31 17,782
2019-07-05 $1.35 $1.36 $1.33 $1.33 $1.33 21,651
2019-07-03 $1.35 $1.36 $1.33 $1.33 $1.33 10,724
2019-07-02 $1.34 $1.39 $1.31 $1.36 $1.36 32,177
2019-07-01 $1.37 $1.40 $1.33 $1.33 $1.33 25,095
2019-06-28 $1.37 $1.43 $1.35 $1.35 $1.35 27,123
2019-06-27 $1.39 $1.40 $1.36 $1.36 $1.36 4,708
2019-06-26 $1.35 $1.40 $1.34 $1.38 $1.38 13,591
2019-06-25 $1.35 $1.39 $1.34 $1.37 $1.37 5,676
2019-06-24 $1.37 $1.37 $1.32 $1.34 $1.34 30,375
2019-06-21 $1.37 $1.40 $1.35 $1.36 $1.36 10,561
2019-06-20 $1.40 $1.44 $1.38 $1.39 $1.39 53,484
2019-06-19 $1.36 $1.41 $1.34 $1.39 $1.39 24,110
2019-06-18 $1.33 $1.41 $1.33 $1.34 $1.34 28,660
2019-06-17 $1.39 $1.42 $1.29 $1.29 $1.29 44,681
2019-06-14 $1.35 $1.40 $1.30 $1.40 $1.40 41,100
2019-06-13 $1.42 $1.42 $1.29 $1.36 $1.36 42,451
2019-06-12 $1.30 $1.44 $1.25 $1.38 $1.38 202,885
2019-06-11 $1.38 $1.43 $1.15 $1.31 $1.31 178,341
2019-06-10 $1.50 $1.50 $1.33 $1.37 $1.37 141,668
2019-06-07 $1.67 $1.69 $1.50 $1.52 $1.52 132,493
2019-06-06 $1.80 $1.80 $1.70 $1.73 $1.73 29,273
2019-06-05 $1.80 $1.84 $1.80 $1.80 $1.80 14,890
2019-06-04 $1.86 $1.87 $1.79 $1.82 $1.82 23,125
2019-06-03 $1.85 $1.90 $1.84 $1.85 $1.85 35,872
2019-05-31 $1.86 $1.90 $1.85 $1.85 $1.85 8,952
2019-05-30 $1.84 $1.90 $1.84 $1.89 $1.89 3,956
2019-05-29 $1.92 $1.92 $1.86 $1.89 $1.89 44,453
2019-05-28 $1.93 $1.94 $1.88 $1.92 $1.92 12,982
2019-05-24 $1.95 $1.95 $1.89 $1.95 $1.95 6,339
2019-05-23 $1.90 $1.99 $1.85 $1.94 $1.94 45,761
2019-05-22 $1.95 $1.96 $1.89 $1.90 $1.90 13,429
2019-05-21 $1.95 $2.03 $1.90 $1.96 $1.96 56,394
2019-05-20 $1.92 $1.95 $1.89 $1.95 $1.95 10,419
2019-05-17 $1.91 $1.97 $1.88 $1.94 $1.94 10,929
2019-05-16 $1.90 $1.95 $1.90 $1.95 $1.95 10,642
2019-05-15 $1.83 $1.93 $1.83 $1.93 $1.93 35,373
2019-05-14 $1.86 $1.87 $1.81 $1.86 $1.86 9,947
2019-05-13 $1.87 $1.91 $1.83 $1.84 $1.84 10,098
2019-05-10 $1.86 $1.93 $1.84 $1.93 $1.93 34,851
2019-05-09 $1.84 $1.91 $1.83 $1.85 $1.85 23,136
2019-05-08 $1.90 $1.90 $1.84 $1.89 $1.89 9,977
2019-05-07 $1.85 $1.89 $1.82 $1.84 $1.84 23,291
2019-05-06 $1.86 $1.90 $1.82 $1.85 $1.85 24,089
2019-05-03 $1.86 $1.94 $1.83 $1.89 $1.89 12,242
2019-05-02 $1.87 $1.88 $1.81 $1.88 $1.88 39,576
2019-05-01 $1.90 $1.94 $1.85 $1.89 $1.89 58,160
2019-04-30 $1.93 $1.95 $1.88 $1.92 $1.92 19,246
2019-04-29 $1.93 $1.97 $1.90 $1.95 $1.95 23,771
2019-04-26 $1.90 $1.95 $1.82 $1.95 $1.95 66,731
2019-04-25 $1.94 $2.00 $1.80 $1.92 $1.92 91,383
2019-04-24 $2.00 $2.05 $1.95 $1.96 $1.96 84,228
2019-04-23 $1.98 $2.03 $1.93 $2.00 $2.00 79,245
2019-04-22 $1.99 $2.05 $1.95 $2.00 $2.00 62,357
2019-04-18 $1.90 $2.06 $1.87 $2.00 $2.00 279,199
2019-04-17 $1.94 $1.99 $1.86 $1.90 $1.90 97,457
2019-04-16 $1.91 $1.98 $1.90 $1.97 $1.97 18,089
2019-04-15 $1.99 $2.00 $1.85 $1.92 $1.92 74,007
2019-04-12 $1.95 $1.98 $1.90 $1.96 $1.96 51,575
2019-04-11 $1.82 $1.95 $1.78 $1.92 $1.92 97,357
2019-04-10 $1.75 $1.86 $1.72 $1.80 $1.80 196,598
2019-04-09 $1.73 $1.81 $1.70 $1.73 $1.73 37,375
2019-04-08 $1.81 $1.84 $1.71 $1.75 $1.75 78,647
2019-04-05 $1.68 $1.80 $1.68 $1.79 $1.79 64,886
2019-04-04 $1.63 $1.72 $1.62 $1.67 $1.67 129,006
2019-04-03 $1.76 $1.80 $1.62 $1.70 $1.70 176,350
2019-04-02 $1.86 $1.87 $1.76 $1.76 $1.76 78,549
2019-04-01 $1.91 $1.97 $1.85 $1.87 $1.87 51,180
2019-03-29 $1.98 $2.00 $1.84 $1.90 $1.90 89,713
2019-03-28 $2.00 $2.01 $1.92 $1.98 $1.98 60,000
2019-03-27 $2.01 $2.05 $1.96 $1.99 $1.99 109,786
2019-03-26 $1.92 $2.00 $1.85 $2.00 $2.00 132,256
2019-03-25 $1.88 $1.95 $1.84 $1.93 $1.93 142,207
2019-03-22 $1.96 $1.97 $1.84 $1.90 $1.90 124,051
2019-03-21 $2.01 $2.04 $1.91 $1.97 $1.97 280,983
2019-03-20 $1.87 $1.98 $1.80 $1.97 $1.97 389,574
2019-03-19 $1.92 $1.97 $1.72 $1.87 $1.87 383,524
2019-03-18 $1.81 $2.04 $1.81 $1.88 $1.88 331,778
2019-03-15 $1.81 $1.89 $1.69 $1.82 $1.82 492,698
2019-03-14 $1.61 $1.70 $1.58 $1.63 $1.63 206,060
2019-03-13 $1.50 $1.69 $1.45 $1.59 $1.59 401,746
2019-03-12 $1.49 $1.53 $1.41 $1.50 $1.50 111,479
2019-03-11 $1.49 $1.54 $1.41 $1.50 $1.50 76,093
2019-03-08 $1.51 $1.52 $1.45 $1.50 $1.50 43,603
2019-03-07 $1.53 $1.53 $1.41 $1.51 $1.51 165,871
2019-03-06 $1.52 $1.57 $1.41 $1.54 $1.54 173,915
2019-03-05 $1.52 $1.58 $1.46 $1.53 $1.53 183,564
2019-03-04 $1.49 $1.55 $1.43 $1.52 $1.52 188,916
2019-03-01 $1.39 $1.50 $1.39 $1.47 $1.47 173,199
2019-02-28 $1.36 $1.39 $1.30 $1.39 $1.39 75,121
2019-02-27 $1.34 $1.37 $1.27 $1.37 $1.37 51,399
2019-02-26 $1.35 $1.37 $1.29 $1.36 $1.36 72,154
2019-02-25 $1.28 $1.40 $1.28 $1.36 $1.36 62,032
2019-02-22 $1.29 $1.35 $1.23 $1.27 $1.27 113,059
2019-02-21 $1.38 $1.38 $1.22 $1.30 $1.30 107,627
2019-02-20 $1.28 $1.41 $1.23 $1.36 $1.36 213,565
2019-02-19 $1.23 $1.35 $1.19 $1.30 $1.30 95,914
2019-02-15 $1.21 $1.28 $1.11 $1.23 $1.23 124,941
2019-02-14 $1.20 $1.25 $1.08 $1.19 $1.19 66,674
2019-02-13 $1.06 $1.25 $1.06 $1.20 $1.20 94,008
2019-02-12 $1.11 $1.21 $1.05 $1.05 $1.05 106,124
2019-02-11 $1.27 $1.35 $1.09 $1.12 $1.12 259,846
2019-02-08 $1.16 $1.30 $1.16 $1.25 $1.25 215,488
2019-02-07 $1.21 $1.26 $1.19 $1.19 $1.19 51,716
2019-02-06 $1.21 $1.33 $1.20 $1.23 $1.23 152,629
2019-02-05 $1.09 $1.25 $1.09 $1.17 $1.17 237,594
2019-02-04 $1.04 $1.10 $1.02 $1.10 $1.10 58,919
2019-02-01 $1.03 $1.07 $1.02 $1.03 $1.03 57,325
2019-01-31 $1.04 $1.09 $1.00 $1.02 $1.02 103,427
2019-01-30 $1.03 $1.05 $0.99 $1.05 $1.05 53,645
2019-01-29 $0.94 $1.08 $0.89 $1.01 $1.01 144,192
2019-01-28 $0.94 $0.96 $0.86 $0.96 $0.96 68,726
2019-01-25 $0.91 $0.95 $0.86 $0.94 $0.94 24,903
2019-01-24 $0.93 $0.93 $0.80 $0.91 $0.91 25,983
2019-01-23 $0.80 $0.95 $0.80 $0.92 $0.92 128,234
2019-01-22 $0.81 $0.84 $0.80 $0.80 $0.80 17,021
2019-01-18 $0.82 $0.84 $0.80 $0.80 $0.80 51,655
2019-01-17 $0.78 $0.83 $0.78 $0.83 $0.83 9,487
2019-01-16 $0.82 $0.85 $0.78 $0.78 $0.78 61,008
2019-01-15 $0.78 $0.80 $0.78 $0.79 $0.79 20,704
2019-01-14 $0.80 $0.82 $0.66 $0.78 $0.78 35,842
2019-01-11 $0.73 $0.81 $0.73 $0.80 $0.80 90,240
2019-01-10 $0.68 $0.73 $0.60 $0.72 $0.72 65,473
2019-01-09 $0.62 $0.68 $0.58 $0.68 $0.68 64,997
2019-01-08 $0.60 $0.65 $0.56 $0.61 $0.61 105,393
2019-01-07 $0.61 $0.61 $0.56 $0.59 $0.59 35,687
2019-01-04 $0.53 $0.64 $0.53 $0.60 $0.60 57,823
2019-01-03 $0.60 $0.60 $0.55 $0.60 $0.60 6,163
2019-01-02 $0.56 $0.60 $0.56 $0.60 $0.60 21,296
2018-12-31 $0.54 $0.61 $0.52 $0.57 $0.57 57,117
2018-12-28 $0.58 $0.60 $0.52 $0.56 $0.56 89,782
2018-12-27 $0.57 $0.57 $0.53 $0.55 $0.55 39,074
2018-12-26 $0.52 $0.58 $0.48 $0.56 $0.56 241,236
2018-12-24 $0.56 $0.58 $0.50 $0.50 $0.50 80,012
2018-12-21 $0.61 $0.67 $0.55 $0.60 $0.60 41,166
2018-12-20 $0.66 $0.72 $0.61 $0.61 $0.61 59,280
2018-12-19 $0.67 $0.73 $0.65 $0.65 $0.65 67,437
2018-12-18 $0.76 $0.76 $0.65 $0.70 $0.70 118,856
2018-12-17 $0.76 $0.76 $0.66 $0.73 $0.73 44,436
2018-12-14 $0.74 $0.79 $0.71 $0.76 $0.76 13,054
2018-12-13 $0.78 $0.79 $0.71 $0.74 $0.74 63,341
2018-12-12 $0.80 $0.82 $0.76 $0.78 $0.78 27,394
2018-12-11 $0.87 $0.87 $0.78 $0.78 $0.78 63,355
2018-12-10 $0.76 $0.85 $0.75 $0.83 $0.83 262,048
2018-12-07 $0.84 $0.84 $0.77 $0.77 $0.77 137,526
2018-12-06 $1.03 $1.03 $0.81 $0.87 $0.87 409,686
2018-12-04 $0.79 $1.19 $0.79 $0.91 $0.91 3,811,732
2018-12-03 $0.76 $0.84 $0.76 $0.77 $0.77 36,022
2018-11-30 $0.80 $0.86 $0.77 $0.77 $0.77 116,904
2018-11-29 $0.80 $0.82 $0.78 $0.80 $0.80 84,244
2018-11-28 $0.78 $0.83 $0.77 $0.79 $0.79 162,438
2018-11-27 $0.82 $0.82 $0.76 $0.78 $0.78 11,265
2018-11-26 $0.86 $0.86 $0.75 $0.79 $0.79 40,972
2018-11-23 $0.95 $0.95 $0.80 $0.82 $0.82 49,645
2018-11-21 $0.88 $0.88 $0.80 $0.80 $0.80 152,459
2018-11-20 $0.89 $0.89 $0.73 $0.76 $0.76 52,427
2018-11-19 $0.75 $0.87 $0.75 $0.76 $0.76 72,782
2018-11-16 $0.85 $0.85 $0.75 $0.75 $0.75 80,111
2018-11-15 $0.72 $0.87 $0.49 $0.76 $0.76 91,697
2018-11-14 $0.91 $0.91 $0.85 $0.89 $0.89 20,442
2018-11-13 $0.91 $0.91 $0.82 $0.87 $0.87 38,045
2018-11-12 $0.82 $0.91 $0.82 $0.85 $0.85 12,069
2018-11-09 $0.90 $0.90 $0.85 $0.88 $0.88 9,970
2018-11-08 $0.90 $0.93 $0.85 $0.89 $0.89 42,695
2018-11-07 $0.90 $0.94 $0.87 $0.87 $0.87 65,578
2018-11-06 $0.95 $0.97 $0.88 $0.94 $0.94 97,934
2018-11-05 $0.90 $0.90 $0.82 $0.88 $0.88 58,104
2018-11-02 $0.95 $0.96 $0.87 $0.90 $0.90 85,598
2018-11-01 $0.87 $0.92 $0.87 $0.91 $0.91 74,302
2018-10-31 $0.87 $0.93 $0.80 $0.88 $0.88 103,407
2018-10-30 $0.91 $0.96 $0.78 $0.87 $0.87 213,901
2018-10-29 $0.97 $1.10 $0.90 $0.90 $0.90 77,551
2018-10-26 $1.10 $1.10 $0.95 $0.98 $0.98 55,559
2018-10-25 $1.15 $1.15 $0.95 $1.04 $1.04 153,348
2018-10-24 $1.29 $1.38 $1.01 $1.09 $1.09 973,834
2018-10-23 $0.88 $1.40 $0.85 $1.37 $1.37 2,108,948
2018-10-22 $0.86 $0.95 $0.86 $0.89 $0.89 41,489
2018-10-19 $0.86 $1.03 $0.84 $0.86 $0.86 128,197
2018-10-18 $0.95 $1.00 $0.85 $0.85 $0.85 53,762
2018-10-17 $0.88 $1.00 $0.88 $0.95 $0.95 66,238
2018-10-16 $1.03 $1.03 $0.95 $1.00 $1.00 101,499
2018-10-15 $0.97 $1.05 $0.95 $0.95 $0.95 12,913
2018-10-12 $1.01 $1.05 $0.86 $0.99 $0.99 120,645
2018-10-11 $1.07 $1.07 $0.98 $1.00 $1.00 24,527
2018-10-10 $1.08 $1.10 $1.05 $1.09 $1.09 17,615
2018-10-09 $1.12 $1.15 $0.98 $1.10 $1.10 57,600
2018-10-08 $1.08 $1.12 $1.05 $1.06 $1.06 92,355
2018-10-05 $1.17 $1.22 $1.09 $1.09 $1.09 74,106
2018-10-04 $1.18 $1.18 $1.12 $1.12 $1.12 13,537
2018-10-03 $1.24 $1.24 $1.16 $1.16 $1.16 24,789
2018-10-02 $1.18 $1.25 $1.10 $1.24 $1.24 16,990
2018-10-01 $1.18 $1.20 $1.16 $1.19 $1.19 8,157
2018-09-28 $1.17 $1.18 $1.16 $1.16 $1.16 12,419
2018-09-27 $1.19 $1.20 $1.15 $1.19 $1.19 23,068
2018-09-26 $1.20 $1.28 $1.18 $1.18 $1.18 11,224
2018-09-25 $1.25 $1.26 $1.19 $1.22 $1.22 14,845
2018-09-24 $1.24 $1.27 $1.18 $1.27 $1.27 6,100
2018-09-21 $1.24 $1.28 $1.24 $1.24 $1.24 26,318
2018-09-20 $1.26 $1.31 $1.06 $1.23 $1.23 60,046
2018-09-19 $1.26 $1.29 $1.26 $1.27 $1.27 3,832
2018-09-18 $1.28 $1.31 $1.27 $1.27 $1.27 1,422
2018-09-17 $1.31 $1.31 $1.27 $1.27 $1.27 3,541
2018-09-14 $1.27 $1.32 $1.27 $1.30 $1.30 6,500
2018-09-13 $1.22 $1.32 $1.22 $1.32 $1.32 12,644
2018-09-12 $1.35 $1.38 $1.26 $1.35 $1.35 29,393
2018-09-11 $1.10 $1.41 $1.10 $1.34 $1.34 147,643
2018-09-10 $1.20 $1.22 $0.98 $1.01 $1.01 51,229
2018-09-07 $1.20 $1.20 $1.20 $1.20 $1.20 128
2018-09-06 $1.22 $1.24 $1.12 $1.20 $1.20 5,190
2018-09-05 $1.20 $1.25 $1.17 $1.24 $1.24 36,704
2018-09-04 $1.25 $1.25 $1.21 $1.23 $1.23 27,652
2018-08-31 $1.25 $1.26 $1.21 $1.25 $1.25 15,213
2018-08-30 $1.31 $1.31 $1.22 $1.27 $1.27 9,198
2018-08-29 $1.25 $1.32 $1.24 $1.25 $1.25 21,030
2018-08-28 $1.31 $1.34 $1.25 $1.25 $1.25 31,282
2018-08-27 $1.30 $1.41 $1.30 $1.30 $1.30 22,462
2018-08-24 $1.60 $1.60 $1.34 $1.35 $1.35 43,592
2018-08-23 $1.43 $1.43 $1.41 $1.42 $1.42 2,773
2018-08-22 $1.41 $1.43 $1.40 $1.41 $1.41 6,680
2018-08-21 $1.36 $1.43 $1.33 $1.42 $1.42 24,801
2018-08-20 $1.39 $1.39 $1.36 $1.38 $1.38 31,835
2018-08-17 $1.39 $1.40 $1.39 $1.39 $1.39 10,513
2018-08-16 $1.44 $1.45 $1.38 $1.40 $1.40 24,330
2018-08-15 $1.49 $1.49 $1.32 $1.43 $1.43 34,327
2018-08-14 $1.46 $1.55 $1.45 $1.53 $1.53 24,397
2018-08-13 $1.52 $1.53 $1.45 $1.45 $1.45 21,129
2018-08-10 $1.56 $1.56 $1.50 $1.52 $1.52 2,707
2018-08-09 $1.55 $1.55 $1.55 $1.55 $1.55 1,275
2018-08-08 $1.52 $1.55 $1.50 $1.55 $1.55 16,206
2018-08-07 $1.54 $1.54 $1.49 $1.50 $1.50 1,585
2018-08-06 $1.50 $1.55 $1.49 $1.51 $1.51 4,245
2018-08-03 $1.52 $1.52 $1.49 $1.49 $1.49 3,084
2018-08-02 $1.41 $1.57 $1.41 $1.50 $1.50 5,062
2018-08-01 $1.47 $1.51 $1.42 $1.42 $1.42 27,888
2018-07-31 $1.47 $1.53 $1.44 $1.48 $1.48 43,641
2018-07-30 $1.54 $1.54 $1.50 $1.50 $1.50 1,913
2018-07-27 $1.52 $1.55 $1.50 $1.55 $1.55 5,296
2018-07-26 $1.57 $1.57 $1.50 $1.54 $1.54 8,378
2018-07-25 $1.51 $1.55 $1.50 $1.50 $1.50 12,022
2018-07-24 $1.56 $1.56 $1.50 $1.53 $1.53 3,256
2018-07-23 $1.51 $1.52 $1.50 $1.52 $1.52 13,245
2018-07-20 $1.50 $1.53 $1.49 $1.50 $1.50 12,042
2018-07-19 $1.47 $1.53 $1.47 $1.52 $1.52 7,075
2018-07-18 $1.52 $1.52 $1.48 $1.48 $1.48 1,710
2018-07-17 $1.48 $1.53 $1.45 $1.52 $1.52 21,177
2018-07-16 $1.50 $1.50 $1.45 $1.46 $1.46 8,678
2018-07-13 $1.50 $1.50 $1.48 $1.49 $1.49 4,344
2018-07-12 $1.59 $1.59 $1.47 $1.50 $1.50 9,255
2018-07-11 $1.56 $1.57 $1.49 $1.51 $1.51 13,013
2018-07-10 $1.54 $1.61 $1.54 $1.56 $1.56 8,368
2018-07-09 $1.57 $1.61 $1.54 $1.54 $1.54 2,779
2018-07-06 $1.56 $1.58 $1.56 $1.58 $1.58 13,858
2018-07-05 $1.52 $1.62 $1.50 $1.62 $1.62 61,687
2018-07-03 $1.58 $1.58 $1.55 $1.56 $1.56 2,622
2018-07-02 $1.54 $1.58 $1.54 $1.58 $1.58 6,726
2018-06-29 $1.59 $1.63 $1.54 $1.55 $1.55 22,424
2018-06-28 $1.54 $1.62 $1.52 $1.57 $1.57 17,587
2018-06-27 $1.55 $1.66 $1.55 $1.55 $1.55 34,147
2018-06-26 $1.75 $1.81 $1.48 $1.59 $1.59 138,318
2018-06-25 $1.52 $1.57 $1.45 $1.52 $1.52 62,636
2018-06-22 $1.56 $1.57 $1.46 $1.52 $1.52 115,680
2018-06-21 $1.53 $1.54 $1.52 $1.52 $1.52 39,510
2018-06-20 $1.53 $1.56 $1.52 $1.55 $1.55 19,711
2018-06-19 $1.47 $1.56 $1.47 $1.53 $1.53 32,854
2018-06-18 $1.47 $1.53 $1.45 $1.46 $1.46 15,614
2018-06-15 $1.47 $1.50 $1.40 $1.47 $1.47 77,594
2018-06-14 $1.48 $1.50 $1.43 $1.44 $1.44 130,522
2018-06-13 $1.48 $1.51 $1.45 $1.48 $1.48 68,550
2018-06-12 $1.50 $1.51 $1.46 $1.51 $1.51 69,809
2018-06-11 $1.48 $1.53 $1.48 $1.49 $1.49 29,359
2018-06-08 $1.47 $1.52 $1.45 $1.48 $1.48 30,544
2018-06-07 $1.51 $1.52 $1.45 $1.46 $1.46 150,280
2018-06-06 $1.55 $1.56 $1.49 $1.50 $1.50 318,425
2018-06-05 $1.52 $1.52 $1.47 $1.51 $1.51 47,365
2018-06-04 $1.58 $1.58 $1.51 $1.51 $1.51 21,186
2018-06-01 $1.60 $1.62 $1.55 $1.56 $1.56 33,258
2018-05-31 $1.60 $1.60 $1.56 $1.58 $1.58 80,593
2018-05-30 $1.62 $1.62 $1.55 $1.60 $1.60 48,932
2018-05-29 $1.66 $1.67 $1.58 $1.60 $1.60 18,616
2018-05-25 $1.73 $1.73 $1.63 $1.69 $1.69 15,223
2018-05-24 $1.72 $1.72 $1.64 $1.66 $1.66 46,000
2018-05-23 $1.65 $1.73 $1.62 $1.72 $1.72 110,970
2018-05-22 $1.66 $1.70 $1.65 $1.65 $1.65 75,190
2018-05-21 $1.65 $1.70 $1.61 $1.66 $1.66 173,387
2018-05-18 $1.62 $1.66 $1.60 $1.64 $1.64 75,874
2018-05-17 $1.63 $1.63 $1.57 $1.62 $1.62 8,428
2018-05-16 $1.65 $1.65 $1.60 $1.62 $1.62 17,673
2018-05-15 $1.64 $1.65 $1.63 $1.65 $1.65 9,141
2018-05-14 $1.65 $1.68 $1.62 $1.66 $1.66 44,212
2018-05-11 $1.65 $1.66 $1.63 $1.65 $1.65 34,418
2018-05-10 $1.64 $1.66 $1.61 $1.65 $1.65 94,608
2018-05-09 $1.62 $1.65 $1.60 $1.63 $1.63 32,483
2018-05-08 $1.65 $1.65 $1.60 $1.63 $1.63 50,731
2018-05-07 $1.64 $1.65 $1.63 $1.65 $1.65 25,589
2018-05-04 $1.63 $1.64 $1.62 $1.64 $1.64 18,442
2018-05-03 $1.65 $1.65 $1.58 $1.63 $1.63 21,171
2018-05-02 $1.62 $1.64 $1.62 $1.62 $1.62 8,333
2018-05-01 $1.64 $1.66 $1.60 $1.63 $1.63 93,566
2018-04-30 $1.62 $1.68 $1.61 $1.65 $1.65 66,149
2018-04-27 $1.63 $1.64 $1.60 $1.61 $1.61 37,995
2018-04-26 $1.66 $1.66 $1.61 $1.64 $1.64 222,683
2018-04-25 $1.52 $1.60 $1.43 $1.56 $1.56 141,275
2018-04-24 $1.52 $1.55 $1.49 $1.52 $1.52 19,780
2018-04-23 $1.52 $1.56 $1.47 $1.53 $1.53 97,719
2018-04-20 $1.38 $1.57 $1.38 $1.52 $1.52 527,210
2018-04-19 $1.40 $1.42 $1.38 $1.39 $1.39 27,044
2018-04-18 $1.40 $1.43 $1.40 $1.40 $1.40 13,709
2018-04-17 $1.37 $1.43 $1.37 $1.41 $1.41 28,029
2018-04-16 $1.38 $1.42 $1.36 $1.38 $1.38 13,951
2018-04-13 $1.39 $1.39 $1.35 $1.36 $1.36 11,971
2018-04-12 $1.38 $1.40 $1.36 $1.39 $1.39 25,048
2018-04-11 $1.38 $1.43 $1.35 $1.40 $1.40 45,359
2018-04-10 $1.39 $1.52 $1.37 $1.41 $1.41 349,141
2018-04-09 $1.33 $1.38 $1.33 $1.34 $1.34 14,722
2018-04-06 $1.37 $1.38 $1.31 $1.31 $1.31 2,863
2018-04-05 $1.35 $1.40 $1.34 $1.39 $1.39 6,256
2018-04-04 $1.39 $1.40 $1.38 $1.39 $1.39 8,106
2018-04-03 $1.38 $1.40 $1.35 $1.35 $1.35 35,455
2018-04-02 $1.40 $1.40 $1.33 $1.38 $1.38 16,599
2018-03-29 $1.33 $1.43 $1.33 $1.37 $1.37 15,469
2018-03-28 $1.38 $1.39 $1.28 $1.31 $1.31 11,396
2018-03-27 $1.39 $1.44 $1.34 $1.40 $1.40 87,093
2018-03-26 $1.36 $1.42 $1.36 $1.39 $1.39 13,131
2018-03-23 $1.32 $1.38 $1.30 $1.36 $1.36 5,879
2018-03-22 $1.32 $1.38 $1.31 $1.35 $1.35 24,009
2018-03-21 $1.27 $1.34 $1.27 $1.34 $1.34 7,086
2018-03-20 $1.26 $1.33 $1.26 $1.29 $1.29 3,418
2018-03-19 $1.30 $1.32 $1.28 $1.28 $1.28 19,491
2018-03-16 $1.34 $1.34 $1.28 $1.32 $1.32 11,203
2018-03-15 $1.35 $1.35 $1.31 $1.35 $1.35 14,019
2018-03-14 $1.33 $1.35 $1.32 $1.35 $1.35 14,899
2018-03-13 $1.33 $1.35 $1.33 $1.33 $1.33 29,075
2018-03-12 $1.32 $1.35 $1.32 $1.33 $1.33 12,305
2018-03-09 $1.26 $1.35 $1.26 $1.32 $1.32 16,847
2018-03-08 $1.30 $1.35 $1.30 $1.30 $1.30 4,867
2018-03-07 $1.28 $1.35 $1.28 $1.29 $1.29 7,348
2018-03-06 $1.32 $1.34 $1.29 $1.31 $1.31 6,960
2018-03-05 $1.29 $1.33 $1.26 $1.31 $1.31 11,105
2018-03-02 $1.29 $1.33 $1.28 $1.28 $1.28 15,496
2018-03-01 $1.30 $1.31 $1.21 $1.31 $1.31 18,724
2018-02-28 $1.29 $1.30 $1.24 $1.25 $1.25 39,364
2018-02-27 $1.30 $1.31 $1.24 $1.29 $1.29 14,979
2018-02-26 $1.21 $1.34 $1.21 $1.30 $1.30 61,809
2018-02-23 $1.25 $1.25 $1.21 $1.21 $1.21 16,233
2018-02-22 $1.26 $1.27 $1.22 $1.22 $1.22 47,285
2018-02-21 $1.27 $1.27 $1.23 $1.25 $1.25 6,713
2018-02-20 $1.24 $1.25 $1.22 $1.23 $1.23 18,505
2018-02-16 $1.27 $1.27 $1.23 $1.25 $1.25 48,491
2018-02-15 $1.32 $1.32 $1.23 $1.26 $1.26 69,688
2018-02-14 $1.27 $1.34 $1.25 $1.30 $1.30 15,209
2018-02-13 $1.24 $1.29 $1.23 $1.27 $1.27 5,489
2018-02-12 $1.26 $1.27 $1.23 $1.23 $1.23 12,705
2018-02-09 $1.34 $1.34 $1.23 $1.23 $1.23 11,662
2018-02-08 $1.28 $1.35 $1.25 $1.28 $1.28 4,380
2018-02-07 $1.25 $1.28 $1.23 $1.28 $1.28 2,533
2018-02-06 $1.23 $1.27 $1.23 $1.24 $1.24 13,283
2018-02-05 $1.33 $1.36 $1.24 $1.27 $1.27 91,932
2018-02-02 $1.36 $1.40 $1.34 $1.34 $1.34 51,749
2018-02-01 $1.36 $1.38 $1.36 $1.37 $1.37 5,422
2018-01-31 $1.38 $1.39 $1.36 $1.36 $1.36 33,964
2018-01-30 $1.38 $1.39 $1.37 $1.38 $1.38 17,354
2018-01-29 $1.39 $1.41 $1.37 $1.39 $1.39 16,571
2018-01-26 $1.39 $1.41 $1.38 $1.40 $1.40 23,712
2018-01-25 $1.40 $1.41 $1.37 $1.38 $1.38 24,120
2018-01-24 $1.40 $1.41 $1.39 $1.40 $1.40 14,120
2018-01-23 $1.43 $1.43 $1.38 $1.40 $1.40 31,052
2018-01-22 $1.39 $1.43 $1.36 $1.43 $1.43 47,163
2018-01-19 $1.38 $1.55 $1.37 $1.40 $1.40 533,524
2018-01-18 $1.37 $1.40 $1.35 $1.36 $1.36 47,348
2018-01-17 $1.38 $1.47 $1.35 $1.37 $1.37 445,790
2018-01-16 $1.37 $1.39 $1.35 $1.39 $1.39 18,081
2018-01-12 $1.38 $1.41 $1.35 $1.37 $1.37 44,400
2018-01-11 $1.39 $1.42 $1.35 $1.38 $1.38 27,114
2018-01-10 $1.42 $1.48 $1.34 $1.36 $1.36 173,657
2018-01-09 $1.47 $1.55 $1.40 $1.42 $1.42 150,852
2018-01-08 $1.49 $1.50 $1.45 $1.46 $1.46 27,131
2018-01-05 $1.51 $1.65 $1.45 $1.48 $1.48 580,849
2018-01-04 $1.58 $1.58 $1.49 $1.50 $1.50 49,042
2018-01-03 $1.51 $1.58 $1.51 $1.52 $1.52 94,765
2018-01-02 $1.50 $1.54 $1.47 $1.53 $1.53 43,303
2017-12-29 $1.44 $1.50 $1.44 $1.50 $1.50 36,652
2017-12-28 $1.49 $1.50 $1.46 $1.46 $1.46 3,736
2017-12-27 $1.49 $1.49 $1.45 $1.48 $1.48 42,137
2017-12-26 $1.47 $1.49 $1.45 $1.46 $1.46 30,364
2017-12-22 $1.51 $1.51 $1.45 $1.49 $1.49 55,363
2017-12-21 $1.48 $1.54 $1.48 $1.48 $1.48 107,028
2017-12-20 $1.47 $1.55 $1.46 $1.50 $1.50 157,516
2017-12-19 $1.51 $1.52 $1.45 $1.45 $1.45 54,683
2017-12-18 $1.50 $1.53 $1.50 $1.51 $1.51 20,608
2017-12-15 $1.49 $1.57 $1.49 $1.49 $1.49 19,442
2017-12-14 $1.52 $1.54 $1.49 $1.49 $1.49 12,192
2017-12-13 $1.53 $1.54 $1.51 $1.51 $1.51 12,805
2017-12-12 $1.53 $1.55 $1.52 $1.53 $1.53 24,102
2017-12-11 $1.54 $1.54 $1.50 $1.53 $1.53 34,385
2017-12-08 $1.51 $1.54 $1.48 $1.49 $1.49 115,843
2017-12-07 $1.47 $1.53 $1.46 $1.52 $1.52 35,561
2017-12-06 $1.50 $1.51 $1.46 $1.47 $1.47 107,693
2017-12-05 $1.51 $1.55 $1.49 $1.51 $1.51 37,304
2017-12-04 $1.54 $1.56 $1.51 $1.53 $1.53 14,561
2017-12-01 $1.51 $1.57 $1.49 $1.55 $1.55 42,071
2017-11-30 $1.47 $1.54 $1.35 $1.52 $1.52 32,854
2017-11-29 $1.45 $1.54 $1.44 $1.47 $1.47 53,222
2017-11-28 $1.39 $1.40 $1.39 $1.40 $1.40 74,671
2017-11-27 $1.46 $1.46 $1.25 $1.39 $1.39 80,224
2017-11-24 $1.51 $1.55 $1.46 $1.46 $1.46 41,975
2017-11-22 $1.48 $1.52 $1.43 $1.49 $1.49 18,087
2017-11-21 $1.43 $1.57 $1.40 $1.47 $1.47 260,857
2017-11-20 $1.30 $1.44 $1.29 $1.43 $1.43 52,377
2017-11-17 $1.37 $1.38 $1.29 $1.31 $1.31 508,812
2017-11-16 $1.37 $1.40 $1.37 $1.38 $1.38 29,958
2017-11-15 $1.35 $1.39 $1.33 $1.37 $1.37 29,762
2017-11-14 $1.33 $1.40 $1.32 $1.35 $1.35 18,508
2017-11-13 $1.33 $1.39 $1.31 $1.34 $1.34 19,320
2017-11-10 $1.38 $1.39 $1.25 $1.33 $1.33 39,488
2017-11-09 $1.32 $1.45 $1.31 $1.39 $1.39 65,192
2017-11-08 $1.36 $1.42 $1.31 $1.33 $1.33 15,214
2017-11-07 $1.35 $1.46 $1.35 $1.38 $1.38 112,594
2017-11-06 $1.27 $1.39 $1.27 $1.38 $1.38 16,414
2017-11-03 $1.40 $1.40 $1.28 $1.28 $1.28 41,529
2017-11-02 $1.31 $1.42 $1.31 $1.38 $1.38 75,131
2017-11-01 $1.24 $1.34 $1.18 $1.32 $1.32 226,683
2017-10-31 $1.24 $1.28 $1.21 $1.22 $1.22 35,182
2017-10-30 $1.23 $1.30 $1.18 $1.21 $1.21 34,151
2017-10-27 $1.22 $1.35 $1.21 $1.25 $1.25 121,128
2017-10-26 $1.28 $1.29 $1.20 $1.29 $1.29 29,374
2017-10-25 $1.29 $1.33 $1.21 $1.23 $1.23 195,735
2017-10-24 $1.32 $1.37 $1.20 $1.25 $1.25 164,753
2017-10-23 $1.36 $1.41 $1.25 $1.33 $1.33 22,812
2017-10-20 $1.40 $1.41 $1.33 $1.34 $1.34 42,933
2017-10-19 $1.21 $1.42 $1.18 $1.41 $1.41 184,393
2017-10-18 $1.30 $1.34 $1.11 $1.22 $1.22 265,386
2017-10-17 $1.33 $1.40 $1.30 $1.30 $1.30 54,056
2017-10-16 $1.37 $1.38 $1.32 $1.35 $1.35 62,335
2017-10-13 $1.37 $1.47 $1.36 $1.36 $1.36 347,024
2017-10-12 $1.42 $1.42 $1.33 $1.37 $1.37 122,491
2017-10-11 $1.64 $1.72 $1.35 $1.36 $1.36 496,143
2017-10-10 $1.45 $1.79 $1.43 $1.64 $1.64 1,043,112
2017-10-09 $1.45 $1.47 $1.43 $1.45 $1.45 9,133
2017-10-06 $1.44 $1.45 $1.43 $1.45 $1.45 12,756
2017-10-05 $1.45 $1.48 $1.44 $1.45 $1.45 22,209
2017-10-04 $1.47 $1.50 $1.45 $1.46 $1.46 41,450
2017-10-03 $1.49 $1.54 $1.48 $1.48 $1.48 43,716
2017-10-02 $1.46 $1.50 $1.46 $1.49 $1.49 32,954
2017-09-29 $1.45 $1.49 $1.45 $1.45 $1.45 12,686
2017-09-28 $1.48 $1.50 $1.47 $1.47 $1.47 2,187
2017-09-27 $1.49 $1.50 $1.45 $1.50 $1.50 3,900
2017-09-26 $1.48 $1.50 $1.47 $1.49 $1.49 33,900
2017-09-25 $1.50 $1.50 $1.47 $1.47 $1.47 3,500
2017-09-22 $1.50 $1.50 $1.49 $1.50 $1.50 14,484
2017-09-21 $1.48 $1.50 $1.48 $1.50 $1.50 5,656
2017-09-20 $1.50 $1.50 $1.49 $1.49 $1.49 12,709
2017-09-19 $1.48 $1.50 $1.48 $1.49 $1.49 8,016
2017-09-18 $1.48 $1.50 $1.47 $1.47 $1.47 46,105
2017-09-15 $1.50 $1.50 $1.47 $1.48 $1.48 10,484
2017-09-14 $1.48 $1.50 $1.48 $1.48 $1.48 7,976
2017-09-13 $1.49 $1.50 $1.46 $1.48 $1.48 13,909
2017-09-12 $1.50 $1.50 $1.49 $1.50 $1.50 15,364
2017-09-11 $1.46 $1.50 $1.40 $1.50 $1.50 38,949
2017-09-08 $1.50 $1.50 $1.41 $1.48 $1.48 57,199
2017-09-07 $1.50 $1.52 $1.48 $1.49 $1.49 12,830
2017-09-06 $1.50 $1.53 $1.48 $1.53 $1.53 23,944
2017-09-05 $1.50 $1.51 $1.47 $1.50 $1.50 12,234
2017-09-01 $1.52 $1.53 $1.50 $1.51 $1.51 14,365
2017-08-31 $1.54 $1.56 $1.46 $1.51 $1.51 32,512
2017-08-30 $1.54 $1.55 $1.50 $1.54 $1.54 26,694
2017-08-29 $1.53 $1.55 $1.49 $1.54 $1.54 48,407
2017-08-28 $1.53 $1.56 $1.47 $1.53 $1.53 43,810
2017-08-25 $1.51 $1.54 $1.41 $1.54 $1.54 79,405
2017-08-24 $1.48 $1.52 $1.45 $1.52 $1.52 32,760
2017-08-23 $1.48 $1.53 $1.45 $1.46 $1.46 54,355
2017-08-22 $1.48 $1.50 $1.46 $1.48 $1.48 4,495
2017-08-21 $1.44 $1.53 $1.43 $1.45 $1.45 18,948
2017-08-18 $1.46 $1.51 $1.40 $1.45 $1.45 27,144
2017-08-17 $1.44 $1.51 $1.41 $1.47 $1.47 15,099
2017-08-16 $1.44 $1.47 $1.36 $1.46 $1.46 31,932
2017-08-15 $1.51 $1.51 $1.41 $1.41 $1.41 51,966
2017-08-14 $1.49 $1.54 $1.46 $1.52 $1.52 63,231
2017-08-11 $1.48 $1.52 $1.46 $1.50 $1.50 47,700
2017-08-10 $1.49 $1.53 $1.48 $1.50 $1.50 43,650
2017-08-09 $1.45 $1.55 $1.45 $1.47 $1.47 61,802
2017-08-08 $1.48 $1.49 $1.45 $1.45 $1.45 15,526
2017-08-07 $1.47 $1.50 $1.47 $1.49 $1.49 18,097
2017-08-04 $1.48 $1.49 $1.40 $1.47 $1.47 37,715
2017-08-03 $1.47 $1.49 $1.43 $1.49 $1.49 10,750
2017-08-02 $1.51 $1.51 $1.43 $1.46 $1.46 35,009
2017-08-01 $1.53 $1.54 $1.48 $1.49 $1.49 42,281
2017-07-31 $1.52 $1.54 $1.46 $1.49 $1.49 65,359
2017-07-28 $1.50 $1.51 $1.50 $1.51 $1.51 27,317
2017-07-27 $1.52 $1.55 $1.50 $1.50 $1.50 48,189
2017-07-26 $1.53 $1.55 $1.50 $1.51 $1.51 41,547
2017-07-25 $1.50 $1.61 $1.50 $1.53 $1.53 114,736
2017-07-24 $1.48 $1.53 $1.46 $1.49 $1.49 39,565
2017-07-21 $1.53 $1.58 $1.49 $1.54 $1.54 128,277
2017-07-20 $1.57 $1.58 $1.52 $1.54 $1.54 56,909
2017-07-19 $1.55 $1.59 $1.51 $1.57 $1.57 115,069
2017-07-18 $1.65 $1.75 $1.54 $1.54 $1.54 103,664
2017-07-17 $1.61 $1.66 $1.56 $1.63 $1.63 99,614
2017-07-14 $1.62 $1.78 $1.56 $1.59 $1.59 66,512
2017-07-13 $1.56 $1.63 $1.54 $1.62 $1.62 43,726
2017-07-12 $1.55 $1.68 $1.54 $1.63 $1.63 60,306
2017-07-11 $1.65 $1.65 $1.56 $1.56 $1.56 45,718
2017-07-10 $1.68 $1.68 $1.63 $1.64 $1.64 91,397
2017-07-07 $1.68 $1.71 $1.66 $1.68 $1.68 74,953
2017-07-06 $1.70 $1.76 $1.68 $1.71 $1.71 76,900
2017-07-05 $1.74 $1.76 $1.68 $1.73 $1.73 48,301
2017-07-03 $1.74 $1.83 $1.74 $1.75 $1.75 65,545
2017-06-30 $1.97 $1.97 $1.53 $1.74 $1.74 394,379
2017-06-29 $2.34 $2.36 $2.02 $2.08 $2.08 191,707
2017-06-28 $2.20 $2.39 $2.15 $2.26 $2.26 99,220
2017-06-27 $2.13 $2.17 $2.11 $2.16 $2.16 14,171
2017-06-26 $2.06 $2.15 $2.00 $2.08 $2.08 53,517
2017-06-23 $1.97 $2.08 $1.95 $2.08 $2.08 51,733
2017-06-22 $2.03 $2.03 $1.91 $1.95 $1.95 27,299
2017-06-21 $1.77 $2.05 $1.77 $2.03 $2.03 144,216
2017-06-20 $1.83 $1.90 $1.77 $1.77 $1.77 33,711
2017-06-19 $1.86 $1.92 $1.81 $1.86 $1.86 19,341
2017-06-16 $1.84 $1.92 $1.81 $1.83 $1.83 66,189
2017-06-15 $1.84 $1.87 $1.81 $1.81 $1.81 17,601
2017-06-14 $1.80 $1.92 $1.80 $1.81 $1.81 126,585
2017-06-13 $1.77 $1.87 $1.76 $1.82 $1.82 23,778
2017-06-12 $1.68 $1.77 $1.64 $1.76 $1.76 47,177
2017-06-09 $1.70 $1.70 $1.61 $1.66 $1.66 87,759
2017-06-08 $1.73 $1.73 $1.67 $1.70 $1.70 12,657
2017-06-07 $1.73 $1.74 $1.65 $1.70 $1.70 50,252
2017-06-06 $1.74 $1.75 $1.65 $1.70 $1.70 15,191
2017-06-05 $1.76 $1.76 $1.66 $1.68 $1.68 13,849
2017-06-02 $1.70 $1.79 $1.65 $1.68 $1.68 29,434
2017-06-01 $1.73 $1.77 $1.68 $1.69 $1.69 31,140
2017-05-31 $1.72 $1.75 $1.65 $1.72 $1.72 33,310
2017-05-30 $1.79 $1.80 $1.68 $1.69 $1.69 24,200
2017-05-26 $1.72 $1.76 $1.70 $1.76 $1.76 16,447
2017-05-25 $1.69 $1.71 $1.68 $1.70 $1.70 30,444
2017-05-24 $1.72 $1.75 $1.68 $1.69 $1.69 32,185
2017-05-23 $1.71 $1.79 $1.69 $1.71 $1.71 19,849
2017-05-22 $1.69 $1.75 $1.68 $1.71 $1.71 21,570
2017-05-19 $1.67 $1.70 $1.64 $1.68 $1.68 17,064
2017-05-18 $1.64 $1.70 $1.61 $1.64 $1.64 39,142
2017-05-17 $1.64 $1.68 $1.59 $1.61 $1.61 52,579
2017-05-16 $1.59 $1.61 $1.53 $1.61 $1.61 32,295
2017-05-15 $1.55 $1.64 $1.55 $1.61 $1.61 26,431
2017-05-12 $1.61 $1.61 $1.50 $1.53 $1.53 47,723
2017-05-11 $1.62 $1.70 $1.52 $1.55 $1.55 172,087
2017-05-10 $1.63 $1.77 $1.60 $1.61 $1.61 97,889
2017-05-09 $1.67 $1.77 $1.61 $1.67 $1.67 87,533
2017-05-08 $1.71 $1.81 $1.65 $1.70 $1.70 50,196
2017-05-05 $1.82 $1.86 $1.65 $1.71 $1.71 92,628
2017-05-04 $1.81 $1.85 $1.77 $1.81 $1.81 13,053
2017-05-03 $1.86 $1.86 $1.62 $1.81 $1.81 128,794
2017-05-02 $1.72 $1.92 $1.72 $1.90 $1.90 204,976
2017-05-01 $1.67 $1.83 $1.64 $1.72 $1.72 410,172
2017-04-28 $1.53 $1.69 $1.53 $1.67 $1.67 196,166
2017-04-27 $1.57 $1.61 $1.51 $1.53 $1.53 72,949
2017-04-26 $1.49 $1.65 $1.49 $1.58 $1.58 183,971
2017-04-25 $1.54 $1.56 $1.49 $1.54 $1.54 64,568
2017-04-24 $1.46 $1.54 $1.44 $1.53 $1.53 76,001
2017-04-21 $1.54 $1.54 $1.44 $1.47 $1.47 52,621
2017-04-20 $1.50 $1.57 $1.46 $1.49 $1.49 95,980
2017-04-19 $1.39 $1.57 $1.39 $1.51 $1.51 89,817
2017-04-18 $1.36 $1.44 $1.36 $1.41 $1.41 78,116
2017-04-17 $1.45 $1.50 $1.35 $1.39 $1.39 126,335
2017-04-13 $1.51 $1.51 $1.40 $1.41 $1.41 196,449
2017-04-12 $1.42 $1.69 $1.36 $1.47 $1.47 974,450
2017-04-11 $1.43 $1.47 $1.35 $1.38 $1.38 190,033
2017-04-10 $1.39 $1.49 $1.36 $1.41 $1.41 70,127
2017-04-07 $1.38 $1.50 $1.31 $1.40 $1.40 151,462
2017-04-06 $1.46 $1.65 $1.36 $1.40 $1.40 531,099
2017-04-05 $1.45 $1.50 $1.44 $1.44 $1.44 61,390
2017-04-04 $1.48 $1.57 $1.43 $1.44 $1.44 85,150
2017-04-03 $1.58 $1.65 $1.49 $1.49 $1.49 205,159
2017-03-31 $1.43 $1.74 $1.42 $1.55 $1.55 1,467,346
2017-03-30 $1.38 $1.43 $1.36 $1.36 $1.36 29,246
2017-03-29 $1.32 $1.39 $1.28 $1.37 $1.37 57,968
2017-03-28 $1.39 $1.39 $1.32 $1.32 $1.32 31,033
2017-03-27 $1.40 $1.41 $1.31 $1.36 $1.36 106,769
2017-03-24 $1.40 $1.44 $1.35 $1.35 $1.35 71,207
2017-03-23 $1.36 $1.42 $1.28 $1.41 $1.41 78,599
2017-03-22 $1.31 $1.35 $1.29 $1.34 $1.34 37,507
2017-03-21 $1.35 $1.35 $1.30 $1.34 $1.34 17,518
2017-03-20 $1.39 $1.42 $1.31 $1.33 $1.33 115,744
2017-03-17 $1.42 $1.43 $1.36 $1.36 $1.36 44,924
2017-03-16 $1.37 $1.45 $1.35 $1.39 $1.39 60,674
2017-03-15 $1.43 $1.43 $1.36 $1.36 $1.36 65,697
2017-03-14 $1.38 $1.45 $1.38 $1.41 $1.41 12,912
2017-03-13 $1.42 $1.43 $1.38 $1.41 $1.41 50,269
2017-03-10 $1.44 $1.44 $1.37 $1.39 $1.39 68,843
2017-03-09 $1.44 $1.48 $1.41 $1.42 $1.42 35,189
2017-03-08 $1.42 $1.50 $1.40 $1.45 $1.45 12,433
2017-03-07 $1.49 $1.54 $1.41 $1.42 $1.42 176,212
2017-03-06 $1.46 $1.49 $1.43 $1.47 $1.47 105,720
2017-03-03 $1.52 $1.57 $1.42 $1.47 $1.47 136,907
2017-03-02 $1.56 $1.60 $1.50 $1.53 $1.53 182,270
2017-03-01 $1.51 $1.71 $1.46 $1.56 $1.56 560,299
2017-02-28 $1.57 $1.57 $1.44 $1.51 $1.51 135,847
2017-02-27 $1.48 $1.58 $1.42 $1.58 $1.58 141,125
2017-02-24 $1.44 $1.55 $1.40 $1.49 $1.49 155,217
2017-02-23 $1.41 $1.51 $1.41 $1.45 $1.45 163,374
2017-02-22 $1.56 $1.56 $1.41 $1.42 $1.42 251,761
2017-02-21 $1.61 $1.65 $1.50 $1.55 $1.55 116,992
2017-02-17 $1.49 $1.60 $1.40 $1.60 $1.60 218,005
2017-02-16 $1.45 $1.60 $1.44 $1.50 $1.50 678,839
2017-02-15 $1.60 $2.17 $1.51 $1.69 $1.69 84,761
2017-02-14 $1.31 $1.34 $1.23 $1.34 $1.34 285,504
2017-02-13 $1.30 $1.32 $1.24 $1.25 $1.25 124,579
2017-02-10 $1.32 $1.35 $1.24 $1.28 $1.28 81,216
2017-02-09 $1.33 $1.33 $1.29 $1.29 $1.29 37,559
2017-02-08 $1.31 $1.34 $1.27 $1.29 $1.29 70,148
2017-02-07 $1.30 $1.36 $1.25 $1.28 $1.28 85,791
2017-02-06 $1.31 $1.37 $1.30 $1.30 $1.30 20,021
2017-02-03 $1.30 $1.45 $1.30 $1.32 $1.32 139,339
2017-02-02 $1.31 $1.32 $1.29 $1.31 $1.31 11,774
2017-02-01 $1.33 $1.33 $1.29 $1.32 $1.32 29,949
2017-01-31 $1.29 $1.31 $1.25 $1.28 $1.28 24,023
2017-01-30 $1.31 $1.33 $1.27 $1.31 $1.31 14,058
2017-01-27 $1.30 $1.32 $1.26 $1.31 $1.31 8,570
2017-01-26 $1.29 $1.33 $1.25 $1.30 $1.30 35,069
2017-01-25 $1.32 $1.33 $1.25 $1.30 $1.30 15,971
2017-01-24 $1.30 $1.33 $1.26 $1.33 $1.33 11,632
2017-01-23 $1.30 $1.32 $1.25 $1.30 $1.30 78,564
2017-01-20 $1.27 $1.50 $1.27 $1.31 $1.31 126,009
2017-01-19 $1.32 $1.32 $1.23 $1.27 $1.27 133,849
2017-01-18 $1.45 $1.46 $1.27 $1.30 $1.30 493,113
2017-01-17 $1.29 $1.95 $1.25 $1.53 $1.53 1,794,278
2017-01-13 $1.31 $1.31 $1.20 $1.27 $1.27 65,795
2017-01-12 $1.44 $1.54 $1.31 $1.39 $1.39 254,114
2017-01-11 $1.39 $1.93 $1.34 $1.57 $1.57 602,719
2017-01-10 $1.29 $1.37 $1.29 $1.35 $1.35 74,238
2017-01-09 $1.26 $1.32 $1.20 $1.29 $1.29 89,237
2017-01-06 $1.30 $1.33 $1.23 $1.26 $1.26 42,001
2017-01-05 $1.38 $1.43 $1.30 $1.30 $1.30 17,794
2017-01-04 $1.42 $1.44 $1.38 $1.38 $1.38 27,394
2017-01-03 $1.41 $1.42 $1.39 $1.39 $1.39 17,228
2016-12-30 $1.39 $1.45 $1.38 $1.44 $1.44 59,745
2016-12-29 $1.39 $1.43 $1.36 $1.38 $1.38 68,678
2016-12-28 $1.40 $1.44 $1.37 $1.40 $1.40 30,783
2016-12-27 $1.40 $1.44 $1.33 $1.40 $1.40 31,605
2016-12-23 $1.40 $1.48 $1.38 $1.42 $1.42 221,502
2016-12-22 $1.40 $1.44 $1.35 $1.40 $1.40 35,892
2016-12-21 $1.40 $1.44 $1.39 $1.40 $1.40 28,121
2016-12-20 $1.38 $1.44 $1.31 $1.44 $1.44 46,852
2016-12-19 $1.42 $1.42 $1.33 $1.39 $1.39 33,923
2016-12-16 $1.35 $1.40 $1.27 $1.39 $1.39 50,795
2016-12-15 $1.46 $1.46 $1.35 $1.35 $1.35 33,209
2016-12-14 $1.40 $1.48 $1.39 $1.43 $1.43 19,142
2016-12-13 $1.39 $1.48 $1.35 $1.37 $1.37 23,057
2016-12-12 $1.49 $1.49 $1.39 $1.39 $1.39 39,374
2016-12-09 $1.51 $1.54 $1.46 $1.46 $1.46 8,994
2016-12-08 $1.34 $1.52 $1.34 $1.50 $1.50 16,893
2016-12-07 $1.46 $1.53 $1.35 $1.35 $1.35 12,093
2016-12-06 $1.28 $1.50 $1.28 $1.46 $1.46 49,572
2016-12-05 $1.39 $1.39 $1.25 $1.30 $1.30 34,554
2016-12-02 $1.47 $1.47 $1.27 $1.27 $1.27 41,092
2016-12-01 $1.50 $1.52 $1.20 $1.35 $1.35 152,598
2016-11-30 $1.52 $1.60 $1.43 $1.49 $1.49 74,273
2016-11-29 $1.56 $1.58 $1.50 $1.53 $1.53 44,462
2016-11-28 $1.56 $1.60 $1.56 $1.56 $1.56 7,110
2016-11-25 $1.59 $1.64 $1.56 $1.56 $1.56 28,521
2016-11-23 $1.58 $1.60 $1.56 $1.58 $1.58 64,238
2016-11-22 $1.65 $1.79 $1.55 $1.56 $1.56 71,783
2016-11-21 $1.70 $1.81 $1.63 $1.65 $1.65 56,489
2016-11-18 $1.70 $1.74 $1.65 $1.72 $1.72 46,991
2016-11-17 $1.74 $1.83 $1.71 $1.71 $1.71 31,312
2016-11-16 $1.73 $1.83 $1.73 $1.76 $1.76 76,296
2016-11-15 $1.89 $1.89 $1.57 $1.74 $1.74 136,771
2016-11-14 $1.67 $1.68 $1.56 $1.64 $1.64 92,500
2016-11-11 $1.67 $1.70 $1.51 $1.58 $1.58 68,153
2016-11-10 $1.72 $1.73 $1.62 $1.69 $1.69 40,133
2016-11-09 $1.72 $1.84 $1.61 $1.74 $1.74 32,002
2016-11-08 $1.72 $1.73 $1.62 $1.73 $1.73 43,563
2016-11-07 $1.80 $1.90 $1.69 $1.76 $1.76 4,162
2016-11-04 $1.71 $1.90 $1.64 $1.81 $1.81 29,862
2016-11-03 $1.82 $1.90 $1.71 $1.74 $1.74 8,382
2016-11-02 $1.89 $1.94 $1.75 $1.81 $1.81 24,180
2016-11-01 $1.90 $1.98 $1.66 $1.87 $1.87 63,147
2016-10-31 $2.05 $2.23 $1.85 $1.90 $1.90 239,180
2016-10-28 $1.99 $2.27 $1.90 $2.13 $2.13 315,852
2016-10-27 $1.97 $2.13 $1.97 $2.04 $2.04 168,805
2016-10-26 $1.94 $2.03 $1.93 $1.99 $1.99 91,970
2016-10-25 $1.95 $2.00 $1.86 $1.97 $1.97 29,415
2016-10-24 $1.86 $1.98 $1.86 $1.96 $1.96 8,421
2016-10-21 $1.90 $2.02 $1.85 $1.85 $1.85 31,461
2016-10-20 $1.85 $1.95 $1.63 $1.94 $1.94 107,170
2016-10-19 $2.00 $2.05 $1.73 $1.80 $1.80 94,584
2016-10-18 $2.13 $2.13 $1.97 $1.97 $1.97 39,758
2016-10-17 $2.07 $2.14 $2.00 $2.04 $2.04 42,191
2016-10-14 $2.04 $2.15 $2.01 $2.09 $2.09 26,069
2016-10-13 $2.06 $2.18 $2.05 $2.06 $2.06 9,685
2016-10-12 $2.17 $2.18 $2.04 $2.08 $2.08 40,220
2016-10-11 $2.31 $2.36 $2.15 $2.19 $2.19 30,851
2016-10-10 $2.29 $2.67 $2.29 $2.30 $2.30 516,286
2016-10-07 $2.09 $2.38 $2.03 $2.35 $2.35 125,337
2016-10-06 $1.89 $2.05 $1.83 $2.05 $2.05 195,800
2016-10-05 $1.88 $1.98 $1.74 $1.94 $1.94 152,609
2016-10-04 $1.97 $1.97 $1.82 $1.88 $1.88 37,782
2016-10-03 $1.99 $2.09 $1.97 $1.98 $1.98 4,208
2016-09-30 $2.08 $2.09 $1.83 $2.03 $2.03 23,349
2016-09-29 $2.28 $2.28 $2.08 $2.12 $2.12 20,341
2016-09-28 $2.19 $2.30 $2.19 $2.20 $2.20 15,795
2016-09-27 $2.24 $2.45 $2.13 $2.18 $2.18 12,884
2016-09-26 $2.12 $2.30 $2.12 $2.20 $2.20 16,108
2016-09-23 $2.04 $2.30 $2.02 $2.15 $2.15 87,763
2016-09-22 $2.00 $2.08 $1.99 $2.03 $2.03 32,947
2016-09-21 $1.95 $2.08 $1.92 $2.03 $2.03 26,659
2016-09-20 $1.78 $1.98 $1.78 $1.98 $1.98 77,312
2016-09-19 $1.71 $1.88 $1.71 $1.85 $1.85 39,419
2016-09-16 $1.72 $1.85 $1.69 $1.76 $1.76 19,487
2016-09-15 $1.67 $1.89 $1.66 $1.74 $1.74 37,507
2016-09-14 $1.72 $1.89 $1.63 $1.72 $1.72 16,994
2016-09-13 $1.75 $1.85 $1.56 $1.70 $1.70 69,650
2016-09-12 $1.70 $1.77 $1.67 $1.77 $1.77 9,162
2016-09-09 $1.62 $1.90 $1.57 $1.74 $1.74 204,570
2016-09-08 $1.64 $1.65 $1.53 $1.60 $1.60 81,220
2016-09-07 $1.61 $1.67 $1.54 $1.57 $1.57 18,541
2016-09-06 $1.62 $1.71 $1.53 $1.54 $1.54 41,900
2016-09-02 $1.64 $1.73 $1.61 $1.65 $1.65 16,149
2016-09-01 $1.62 $1.70 $1.57 $1.66 $1.66 28,467
2016-08-31 $1.66 $1.74 $1.53 $1.54 $1.54 128,953
2016-08-30 $1.72 $1.75 $1.71 $1.73 $1.73 45,358
2016-08-29 $1.73 $1.73 $1.70 $1.73 $1.73 9,577
2016-08-26 $1.75 $1.75 $1.68 $1.71 $1.71 41,477
2016-08-25 $1.73 $1.82 $1.70 $1.71 $1.71 70,825
2016-08-24 $1.83 $1.89 $1.66 $1.71 $1.71 131,915
2016-08-23 $1.93 $2.00 $1.75 $1.78 $1.78 33,600
2016-08-22 $1.99 $2.05 $1.74 $1.80 $1.80 228,931
2016-08-19 $2.02 $2.08 $1.98 $2.01 $2.01 87,901
2016-08-18 $2.02 $2.08 $2.00 $2.04 $2.04 52,326
2016-08-17 $2.04 $2.20 $1.95 $2.02 $2.02 135,440
2016-08-16 $2.40 $2.69 $1.94 $2.00 $2.00 420,485
2016-08-15 $2.28 $2.68 $2.25 $2.40 $2.40 401,588
2016-08-12 $1.89 $2.36 $1.89 $2.24 $2.24 245,832
2016-08-11 $1.90 $1.94 $1.86 $1.89 $1.89 15,634
2016-08-10 $1.90 $1.97 $1.90 $1.91 $1.91 7,519
2016-08-09 $1.96 $1.98 $1.90 $1.91 $1.91 23,098
2016-08-08 $1.93 $2.01 $1.90 $1.96 $1.96 66,481
2016-08-05 $1.92 $1.98 $1.81 $1.86 $1.86 155,966
2016-08-04 $1.90 $2.02 $1.88 $1.91 $1.91 75,292
2016-08-03 $1.82 $1.93 $1.75 $1.87 $1.87 70,984
2016-08-02 $1.66 $1.80 $1.62 $1.76 $1.76 48,456
2016-08-01 $1.58 $1.79 $1.40 $1.70 $1.70 150,047
2016-07-29 $1.98 $1.99 $1.57 $1.61 $1.61 246,918
2016-07-28 $2.02 $2.07 $1.97 $1.99 $1.99 33,791
2016-07-27 $1.95 $2.02 $1.81 $2.01 $2.01 62,005
2016-07-26 $1.87 $1.97 $1.74 $1.94 $1.94 89,438
2016-07-25 $1.95 $2.07 $1.82 $1.88 $1.88 77,345
2016-07-22 $2.10 $2.25 $1.90 $2.00 $2.00 257,094
2016-07-21 $1.52 $2.46 $1.50 $2.12 $2.12 1,836,077
2016-07-20 $1.49 $1.55 $1.41 $1.53 $1.53 60,584
2016-07-19 $1.59 $1.59 $1.30 $1.50 $1.50 167,732
2016-07-18 $1.55 $1.82 $1.47 $1.60 $1.60 680,940
2016-07-15 $1.30 $1.98 $1.10 $1.59 $1.59 3,441,627
2016-07-14 $1.15 $1.25 $0.90 $0.90 $0.90 83,168
2016-07-13 $1.16 $1.20 $1.13 $1.15 $1.15 9,097
2016-07-12 $1.05 $1.25 $0.95 $1.18 $1.18 44,287
2016-07-11 $1.09 $1.18 $1.09 $1.18 $1.18 12,368
2016-07-08 $0.98 $1.12 $0.95 $1.09 $1.09 27,596
2016-07-07 $1.12 $1.12 $0.97 $1.02 $1.02 20,639
2016-07-06 $1.21 $1.35 $1.03 $1.05 $1.05 220,521
2016-07-05 $1.16 $1.19 $0.95 $1.12 $1.12 123,673
2016-07-01 $1.22 $1.26 $1.15 $1.16 $1.16 23,369
2016-06-30 $1.25 $1.30 $1.21 $1.21 $1.21 127,822
2016-06-29 $1.26 $1.30 $1.23 $1.25 $1.25 35,361
2016-06-28 $1.25 $1.33 $1.25 $1.25 $1.25 82,918
2016-06-27 $1.28 $1.30 $1.23 $1.25 $1.25 48,020
2016-06-24 $1.33 $1.33 $1.18 $1.28 $1.28 156,755
2016-06-23 $1.42 $1.42 $1.25 $1.30 $1.30 102,720
2016-06-22 $1.35 $1.39 $1.35 $1.35 $1.35 6,895
2016-06-21 $1.53 $1.53 $1.38 $1.40 $1.40 55,209
2016-06-20 $1.38 $1.40 $1.37 $1.39 $1.39 17,587
2016-06-17 $1.39 $1.42 $1.37 $1.37 $1.37 13,199
2016-06-16 $1.37 $1.46 $1.37 $1.39 $1.39 11,543
2016-06-15 $1.48 $1.49 $1.41 $1.41 $1.41 9,400
2016-06-14 $1.40 $1.48 $1.37 $1.47 $1.47 28,751
2016-06-13 $1.48 $1.51 $1.33 $1.38 $1.38 31,485
2016-06-10 $1.50 $1.56 $1.40 $1.45 $1.45 9,938
2016-06-09 $1.56 $1.68 $1.50 $1.51 $1.51 60,844
2016-06-08 $1.39 $1.94 $1.35 $1.55 $1.55 510,542
2016-06-07 $1.47 $1.47 $1.37 $1.38 $1.38 15,704
2016-06-06 $1.36 $1.43 $1.35 $1.37 $1.37 23,451
2016-06-03 $1.42 $1.48 $1.32 $1.35 $1.35 8,552
2016-06-02 $1.40 $1.47 $1.38 $1.38 $1.38 20,734
2016-06-01 $1.37 $1.48 $1.37 $1.46 $1.46 3,513
2016-05-31 $1.39 $1.47 $1.39 $1.42 $1.42 12,918
2016-05-27 $1.40 $1.47 $1.36 $1.36 $1.36 6,180
2016-05-26 $1.39 $1.49 $1.39 $1.39 $1.39 40,926
2016-05-25 $1.34 $1.39 $1.26 $1.39 $1.39 11,035
2016-05-24 $1.40 $1.40 $1.20 $1.36 $1.36 42,590
2016-05-23 $1.35 $1.41 $1.30 $1.32 $1.32 12,391
2016-05-20 $1.30 $1.49 $1.28 $1.34 $1.34 9,279
2016-05-19 $1.29 $1.30 $1.25 $1.30 $1.30 18,970
2016-05-18 $1.37 $1.47 $1.29 $1.32 $1.32 74,139
2016-05-17 $1.35 $1.41 $1.10 $1.33 $1.33 123,814
2016-05-16 $1.50 $1.50 $1.35 $1.37 $1.37 41,388
2016-05-13 $1.54 $1.63 $1.35 $1.54 $1.54 21,470
2016-05-12 $1.74 $1.77 $1.50 $1.54 $1.54 112,870
2016-05-11 $1.65 $1.94 $1.65 $1.68 $1.68 170,499
2016-05-10 $2.01 $2.09 $1.51 $1.60 $1.60 97,047
2016-05-09 $0.21 $0.21 $0.20 $0.20 $2.00 16,053
2016-05-06 $0.22 $0.22 $0.21 $0.21 $2.08 14,498
2016-05-05 $0.27 $0.27 $0.22 $0.22 $2.21 65,727
2016-05-04 $0.22 $0.27 $0.20 $0.27 $2.66 186,863
2016-05-03 $0.21 $0.21 $0.20 $0.21 $2.07 26,079
2016-05-02 $0.18 $0.22 $0.18 $0.20 $2.00 53,945
2016-04-29 $0.21 $0.22 $0.19 $0.22 $2.15 35,912
2016-04-28 $0.18 $0.22 $0.18 $0.20 $2.00 21,015
2016-04-27 $0.19 $0.20 $0.19 $0.19 $1.85 21,659
2016-04-26 $0.19 $0.21 $0.19 $0.19 $1.91 16,930
2016-04-25 $0.21 $0.21 $0.19 $0.20 $1.98 16,514
2016-04-22 $0.21 $0.21 $0.20 $0.20 $2.00 7,127
2016-04-21 $0.21 $0.22 $0.20 $0.20 $2.03 11,817
2016-04-20 $0.22 $0.22 $0.21 $0.22 $2.17 11,950
2016-04-19 $0.23 $0.23 $0.22 $0.22 $2.20 10,825
2016-04-18 $0.20 $0.23 $0.20 $0.23 $2.26 25,189
2016-04-15 $0.21 $0.23 $0.21 $0.21 $2.10 21,473
2016-04-14 $0.22 $0.23 $0.21 $0.21 $2.11 14,782
2016-04-13 $0.22 $0.22 $0.21 $0.21 $2.12 16,467
2016-04-12 $0.23 $0.23 $0.21 $0.22 $2.20 55,940
2016-04-11 $0.22 $0.22 $0.21 $0.21 $2.05 22,212
2016-04-08 $0.19 $0.22 $0.19 $0.20 $2.04 29,103
2016-04-07 $0.22 $0.22 $0.18 $0.20 $2.00 38,570
2016-04-06 $0.23 $0.24 $0.21 $0.21 $2.05 49,900
2016-04-05 $0.21 $0.23 $0.21 $0.22 $2.19 41,935
2016-04-04 $0.21 $0.24 $0.21 $0.21 $2.11 32,580
2016-04-01 $0.21 $0.23 $0.20 $0.20 $2.00 23,363
2016-03-31 $0.23 $0.25 $0.20 $0.21 $2.07 31,466
2016-03-30 $0.23 $0.25 $0.19 $0.22 $2.15 63,665
2016-03-29 $0.23 $0.25 $0.21 $0.23 $2.30 17,597
2016-03-28 $0.24 $0.25 $0.22 $0.24 $2.38 51,211
2016-03-24 $0.24 $0.24 $0.20 $0.23 $2.31 37,334
2016-03-23 $0.24 $0.25 $0.21 $0.23 $2.26 25,689
2016-03-22 $0.26 $0.26 $0.23 $0.23 $2.29 47,740
2016-03-21 $0.27 $0.30 $0.24 $0.26 $2.55 88,154
2016-03-18 $0.28 $0.29 $0.24 $0.24 $2.40 24,464
2016-03-17 $0.30 $0.30 $0.26 $0.28 $2.80 33,476
2016-03-16 $0.30 $0.30 $0.25 $0.28 $2.80 25,210
2016-03-15 $0.30 $0.31 $0.25 $0.29 $2.89 14,827
2016-03-14 $0.30 $0.32 $0.29 $0.30 $3.00 11,744
2016-03-11 $0.25 $0.30 $0.25 $0.30 $2.95 18,750
2016-03-10 $0.30 $0.31 $0.24 $0.24 $2.35 4,520
2016-03-09 $0.29 $0.32 $0.29 $0.30 $3.00 14,022
2016-03-08 $0.30 $0.31 $0.29 $0.30 $2.95 9,546
2016-03-07 $0.32 $0.32 $0.25 $0.30 $3.00 16,708
2016-03-04 $0.29 $0.31 $0.29 $0.30 $3.00 30,370
2016-03-03 $0.30 $0.31 $0.29 $0.30 $3.02 13,067
2016-03-02 $0.29 $0.29 $0.28 $0.29 $2.90 13,264
2016-03-01 $0.27 $0.29 $0.27 $0.29 $2.90 18,722
2016-02-29 $0.27 $0.29 $0.26 $0.26 $2.61 28,891
2016-02-26 $0.26 $0.29 $0.25 $0.26 $2.60 15,391
2016-02-25 $0.25 $0.30 $0.24 $0.26 $2.55 14,316
2016-02-24 $0.27 $0.27 $0.23 $0.23 $2.30 15,158
2016-02-23 $0.29 $0.29 $0.22 $0.22 $2.15 16,407
2016-02-22 $0.23 $0.24 $0.23 $0.24 $2.40 9,755
2016-02-19 $0.25 $0.25 $0.23 $0.23 $2.30 30,535
2016-02-18 $0.24 $0.24 $0.22 $0.22 $2.15 11,796
2016-02-17 $0.24 $0.25 $0.22 $0.24 $2.35 13,449
2016-02-16 $0.23 $0.24 $0.20 $0.24 $2.35 16,496
2016-02-12 $0.26 $0.26 $0.24 $0.24 $2.40 5,072
2016-02-11 $0.25 $0.25 $0.24 $0.24 $2.40 4,309
2016-02-10 $0.26 $0.27 $0.22 $0.24 $2.39 28,299
2016-02-09 $0.23 $0.25 $0.20 $0.22 $2.16 4,436
2016-02-08 $0.26 $0.28 $0.15 $0.23 $2.25 20,457
2016-02-05 $0.26 $0.29 $0.24 $0.25 $2.48 8,149
2016-02-04 $0.30 $0.30 $0.24 $0.25 $2.51 8,011
2016-02-03 $0.30 $0.31 $0.27 $0.27 $2.70 7,205
2016-02-02 $0.29 $0.30 $0.27 $0.29 $2.90 2,537
2016-02-01 $0.29 $0.31 $0.28 $0.30 $3.00 1,512
2016-01-29 $0.32 $0.32 $0.28 $0.29 $2.94 12,134
2016-01-28 $0.29 $0.32 $0.28 $0.31 $3.10 4,593
2016-01-27 $0.30 $0.31 $0.27 $0.29 $2.90 9,653
2016-01-26 $0.30 $0.30 $0.25 $0.27 $2.70 55,153
2016-01-25 $0.28 $0.30 $0.25 $0.29 $2.90 12,744
2016-01-22 $0.27 $0.27 $0.25 $0.27 $2.70 6,263
2016-01-21 $0.23 $0.27 $0.23 $0.26 $2.60 659
2016-01-20 $0.25 $0.27 $0.22 $0.26 $2.60 2,565
2016-01-19 $0.24 $0.27 $0.24 $0.26 $2.60 948
2016-01-15 $0.26 $0.27 $0.22 $0.25 $2.50 3,334
2016-01-14 $0.22 $0.27 $0.22 $0.27 $2.70 14,997
2016-01-13 $0.27 $0.27 $0.24 $0.25 $2.50 12,303
2016-01-12 $0.26 $0.27 $0.25 $0.25 $2.50 8,499
2016-01-11 $0.27 $0.27 $0.25 $0.27 $2.68 8,618
2016-01-08 $0.30 $0.30 $0.25 $0.27 $2.70 9,829
2016-01-07 $0.26 $0.29 $0.25 $0.28 $2.78 23,944
2016-01-06 $0.29 $0.30 $0.26 $0.26 $2.60 10,280
2016-01-05 $0.28 $0.31 $0.28 $0.30 $3.00 5,535
2016-01-04 $0.27 $0.35 $0.27 $0.27 $2.73 55,391
2015-12-31 $0.25 $0.30 $0.24 $0.26 $2.61 55,438
2015-12-30 $0.25 $0.26 $0.25 $0.25 $2.50 41,610
2015-12-29 $0.25 $0.27 $0.25 $0.26 $2.55 95,444
2015-12-28 $0.29 $0.29 $0.25 $0.26 $2.57 34,802
2015-12-24 $0.27 $0.29 $0.24 $0.29 $2.86 7,146
2015-12-23 $0.25 $0.27 $0.24 $0.26 $2.65 51,933
2015-12-22 $0.28 $0.30 $0.24 $0.26 $2.55 33,219
2015-12-21 $0.32 $0.32 $0.27 $0.27 $2.70 17,426
2015-12-18 $0.26 $0.30 $0.26 $0.29 $2.90 14,782
2015-12-17 $0.30 $0.33 $0.26 $0.27 $2.73 18,105
2015-12-16 $0.27 $0.33 $0.27 $0.29 $2.93 25,686
2015-12-15 $0.30 $0.31 $0.26 $0.28 $2.75 10,433
2015-12-14 $0.30 $0.33 $0.28 $0.29 $2.90 27,188
2015-12-11 $0.34 $0.34 $0.31 $0.31 $3.10 24,978
2015-12-10 $0.35 $0.38 $0.32 $0.34 $3.40 54,411
2015-12-09 $0.38 $0.40 $0.35 $0.37 $3.70 16,223
2015-12-08 $0.35 $0.45 $0.35 $0.37 $3.71 91,106
2015-12-07 $0.35 $0.39 $0.35 $0.35 $3.50 1,541
2015-12-04 $0.36 $0.38 $0.35 $0.36 $3.60 18,581
2015-12-03 $0.41 $0.44 $0.36 $0.37 $3.65 29,015
2015-12-02 $0.39 $0.45 $0.39 $0.41 $4.08 16,935
2015-12-01 $0.38 $0.45 $0.38 $0.39 $3.90 2,421
2015-11-30 $0.45 $0.45 $0.36 $0.38 $3.82 52,751
2015-11-27 $0.42 $0.45 $0.40 $0.45 $4.49 8,588
2015-11-25 $0.43 $0.44 $0.39 $0.41 $4.10 28,283
2015-11-24 $0.40 $0.43 $0.40 $0.42 $4.20 25,467
2015-11-23 $0.36 $0.42 $0.36 $0.39 $3.90 8,025
2015-11-20 $0.35 $0.43 $0.33 $0.38 $3.80 88,401
2015-11-19 $0.43 $0.43 $0.31 $0.34 $3.37 184,848
2015-11-18 $0.41 $0.46 $0.37 $0.40 $4.03 13,457
2015-11-17 $0.36 $0.48 $0.36 $0.40 $4.00 55,695
2015-11-16 $0.48 $0.58 $0.43 $0.46 $4.60 15,785
2015-11-13 $0.47 $0.54 $0.46 $0.49 $4.90 11,657
2015-11-12 $0.50 $0.54 $0.46 $0.50 $4.95 9,094
2015-11-11 $0.53 $0.54 $0.47 $0.51 $5.10 62,896
2015-11-10 $0.56 $0.58 $0.52 $0.53 $5.30 43,900
2015-11-09 $0.55 $0.56 $0.52 $0.54 $5.40 20,332
2015-11-06 $0.48 $0.56 $0.45 $0.52 $5.20 22,172
2015-11-05 $0.48 $0.48 $0.44 $0.48 $4.80 37,280
2015-11-04 $0.48 $0.53 $0.48 $0.49 $4.90 61,414
2015-11-03 $0.51 $0.54 $0.49 $0.51 $5.10 47,143
2015-11-02 $0.53 $0.58 $0.52 $0.52 $5.20 18,020
2015-10-30 $0.57 $0.60 $0.53 $0.53 $5.33 18,939
2015-10-29 $0.54 $0.60 $0.53 $0.53 $5.33 8,202
2015-10-28 $0.58 $0.59 $0.53 $0.56 $5.60 8,066
2015-10-27 $0.54 $0.58 $0.53 $0.58 $5.80 52,355
2015-10-26 $0.53 $0.59 $0.53 $0.54 $5.40 15,171
2015-10-23 $0.62 $0.62 $0.56 $0.58 $5.80 2,837
2015-10-22 $0.57 $0.59 $0.54 $0.57 $5.70 10,450
2015-10-21 $0.60 $0.61 $0.55 $0.57 $5.70 6,951
2015-10-20 $0.59 $0.62 $0.57 $0.60 $6.00 5,297
2015-10-19 $0.59 $0.63 $0.59 $0.59 $5.90 21,377
2015-10-16 $0.69 $0.69 $0.58 $0.60 $6.00 23,063
2015-10-15 $0.62 $0.62 $0.59 $0.62 $6.20 27,165
2015-10-14 $0.67 $0.69 $0.61 $0.62 $6.20 29,428
2015-10-13 $0.65 $0.70 $0.63 $0.66 $6.60 18,459
2015-10-12 $0.64 $0.70 $0.60 $0.68 $6.80 27,748
2015-10-09 $0.58 $0.67 $0.57 $0.63 $6.30 16,678
2015-10-08 $0.53 $0.60 $0.53 $0.56 $5.57 37,333
2015-10-07 $0.57 $0.59 $0.54 $0.56 $5.60 6,175
2015-10-06 $0.59 $0.59 $0.53 $0.58 $5.80 9,275
2015-10-05 $0.56 $0.59 $0.53 $0.56 $5.59 5,163
2015-10-02 $0.53 $0.59 $0.53 $0.57 $5.70 4,838
2015-10-01 $0.56 $0.58 $0.51 $0.57 $5.70 4,876
2015-09-30 $0.52 $0.56 $0.51 $0.56 $5.60 9,139
2015-09-29 $0.53 $0.55 $0.50 $0.54 $5.40 6,693
2015-09-28 $0.55 $0.57 $0.50 $0.52 $5.16 13,398
2015-09-25 $0.59 $0.59 $0.53 $0.57 $5.70 32,454
2015-09-24 $0.53 $0.57 $0.53 $0.55 $5.50 8,149
2015-09-23 $0.60 $0.60 $0.52 $0.57 $5.71 26,432
2015-09-22 $0.55 $0.59 $0.52 $0.52 $5.20 8,877
2015-09-21 $0.58 $0.58 $0.52 $0.56 $5.60 5,342
2015-09-18 $0.50 $0.57 $0.50 $0.57 $5.75 41,138
2015-09-17 $0.52 $0.57 $0.52 $0.53 $5.30 15,069
2015-09-16 $0.53 $0.58 $0.53 $0.55 $5.50 7,826
2015-09-15 $0.53 $0.56 $0.53 $0.55 $5.50 4,191
2015-09-14 $0.54 $0.55 $0.47 $0.53 $5.30 55,164
2015-09-11 $0.53 $0.54 $0.51 $0.53 $5.25 4,965
2015-09-10 $0.55 $0.56 $0.53 $0.54 $5.35 52,148
2015-09-09 $0.59 $0.60 $0.55 $0.55 $5.50 10,448
2015-09-08 $0.57 $0.59 $0.54 $0.59 $5.86 5,470

Cinedigm Corp - Class A (CIDM) News Headlines

Recent Cinedigm Corp - Class A (CIDM) News
Similar Companies to Cinedigm Corp - Class A (CIDM) in the Entertainment Industry
Stock Name Stock Ticker Industry Sector Employees
Walt Disney Co (The) DIS Entertainment Communication Services 223,000
Comcast Corp - Class A CMCSA Entertainment Communication Services 195,000
Charter Communications Inc - Class A CHTR Entertainment Communication Services 95,000
Cinemark Holdings Inc CNK Entertainment Communication Services 31,000
Liberty Global plc - Class A LBTYA Entertainment Communication Services 23,000
ViacomCBS Inc - Class B VIAC Entertainment Communication Services 22,109
Dish Network Corp - Class A DISH Entertainment Communication Services 20,095
NetFlix Inc NFLX Entertainment Communication Services 11,400
Endeavor Group Holdings Inc - Class A EDR Entertainment Communication Services 11,000
Discovery Inc - Class A DISCA Entertainment Communication Services 9,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.