Corus Entertainment Inc - Class B (CJREF) Exchange: PINK

Data as of May 2, 2025

$0.07 ($0.00) 0.00%

Corus Entertainment Inc - Class B - Daily Information
Click for more stock information on Corus Entertainment Inc - Class B.
Daily Information Data
Date May 2, 2025
Open $0.07
Previous Close $0.07
High $0.07
Low $0.07
Adjusted Open $0.07
Previous Adjusted Close $0.07
Adjusted High $0.07
Adjusted Low $0.07

About Corus Entertainment Inc - Class B (CJREF)

Corus Entertainment Inc., a media and entertainment company, operates radio stations; and specialty, pay, and conventional television networks in Canada and internationally. It operates through two segments, Television and Radio. The Television segment operates specialty television networks and conventional television stations; and provides pay television services. It is also involved in the production and distribution of films and television programs; merchandise licensing; children's book publishing; and animation software sale activities. This segment advertises and licenses proprietary films and television programs; sells licenses, customer support, training, and consulting related to the animation software business; and develops, produces, and distributes children’s animated content from Nelvana Studio, as well as to broadcasters and home entertainment companies. Its primary brands include YTV, TELETOON, ABC Spark, W Network, OWN, Oprah Winfrey Network (Canada), HBO Canada, Historia, Séries+, Nelvana, Kids Can Press, and Toon Boom. The Radio segment operates 39 radio stations that offer rock, news-talk, hits, adult contemporary, and country primarily under the CKNW AM 980, 99.3 The FOX, Country 105, 630 CHED, Fresh FM London, JUMP! 106.9, Q107, and 102.1 the Edge brands connecting listeners and communities across the country, on-air, online, and on site. The company has strategic partnership with SoCast Inc. Corus Entertainment Inc. was founded in 1998 and is headquartered in Toronto, Canada.

Historical Stock Data for Corus Entertainment Inc - Class B (CJREF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $0.07 $0.07 $0.07 $0.07 $0.07 300
2025-05-01 $0.07 $0.07 $0.07 $0.07 $0.07 500
2025-04-30 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-04-29 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-04-28 $0.07 $0.07 $0.07 $0.07 $0.07 500
2025-04-25 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-24 $0.08 $0.08 $0.08 $0.08 $0.08 22
2025-04-23 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-22 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-21 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-17 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-16 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-15 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-14 $0.08 $0.08 $0.08 $0.08 $0.08 228
2025-04-11 $0.09 $0.09 $0.07 $0.08 $0.08 44,003
2025-04-10 $0.08 $0.08 $0.08 $0.08 $0.08 16
2025-04-09 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-08 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-04-07 $0.08 $0.08 $0.08 $0.08 $0.08 16
2025-04-04 $0.08 $0.08 $0.08 $0.08 $0.08 228
2025-04-03 $0.09 $0.09 $0.09 $0.09 $0.09 0
2025-04-02 $0.09 $0.09 $0.09 $0.09 $0.09 146
2025-04-01 $0.08 $0.08 $0.08 $0.08 $0.08 20,000
2025-03-31 $0.09 $0.09 $0.09 $0.09 $0.09 5,100
2025-03-28 $0.10 $0.10 $0.09 $0.09 $0.09 3,160
2025-03-27 $0.09 $0.09 $0.08 $0.08 $0.08 7,400
2025-03-26 $0.08 $0.08 $0.08 $0.08 $0.08 4,000
2025-03-25 $0.08 $0.08 $0.08 $0.08 $0.08 0
2025-03-24 $0.08 $0.10 $0.08 $0.08 $0.08 1,201,896
2025-03-21 $0.06 $0.06 $0.06 $0.06 $0.06 0
2025-03-20 $0.06 $0.06 $0.06 $0.06 $0.06 0
2025-03-19 $0.06 $0.06 $0.06 $0.06 $0.06 1,002
2025-03-18 $0.06 $0.06 $0.06 $0.06 $0.06 0
2025-03-17 $0.06 $0.06 $0.06 $0.06 $0.06 1,876
2025-03-14 $0.07 $0.07 $0.07 $0.07 $0.07 260
2025-03-13 $0.06 $0.06 $0.06 $0.06 $0.06 1,000
2025-03-12 $0.06 $0.06 $0.06 $0.06 $0.06 200
2025-03-11 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-03-10 $0.07 $0.07 $0.07 $0.07 $0.07 2,059
2025-03-07 $0.06 $0.06 $0.06 $0.06 $0.06 20
2025-03-06 $0.06 $0.06 $0.06 $0.06 $0.06 1,000
2025-03-05 $0.06 $0.06 $0.06 $0.06 $0.06 0
2025-03-04 $0.06 $0.06 $0.06 $0.06 $0.06 1,900
2025-03-03 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-02-28 $0.07 $0.07 $0.07 $0.07 $0.07 4,650
2025-02-27 $0.06 $0.06 $0.06 $0.06 $0.06 9
2025-02-26 $0.06 $0.06 $0.06 $0.06 $0.06 0
2025-02-25 $0.06 $0.06 $0.06 $0.06 $0.06 0
2025-02-24 $0.07 $0.07 $0.06 $0.06 $0.06 6,216
2025-02-21 $0.07 $0.07 $0.07 $0.07 $0.07 1,450
2025-02-20 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-02-19 $0.07 $0.07 $0.07 $0.07 $0.07 5,115
2025-02-18 $0.07 $0.07 $0.07 $0.07 $0.07 11,500
2025-02-14 $0.07 $0.07 $0.07 $0.07 $0.07 300
2025-02-13 $0.07 $0.07 $0.07 $0.07 $0.07 12,600
2025-02-12 $0.06 $0.07 $0.06 $0.07 $0.07 6,300
2025-02-11 $0.07 $0.07 $0.07 $0.07 $0.07 10,555
2025-02-10 $0.07 $0.07 $0.07 $0.07 $0.07 10,000
2025-02-07 $0.07 $0.07 $0.07 $0.07 $0.07 11,000
2025-02-06 $0.07 $0.07 $0.07 $0.07 $0.07 30,919
2025-02-05 $0.06 $0.06 $0.06 $0.06 $0.06 19,202
2025-02-04 $0.07 $0.07 $0.07 $0.07 $0.07 27,500
2025-02-03 $0.07 $0.07 $0.07 $0.07 $0.07 26,000
2025-01-31 $0.07 $0.07 $0.07 $0.07 $0.07 36,540
2025-01-30 $0.07 $0.07 $0.07 $0.07 $0.07 3,500
2025-01-29 $0.07 $0.07 $0.07 $0.07 $0.07 29,700
2025-01-28 $0.07 $0.07 $0.07 $0.07 $0.07 11,000
2025-01-27 $0.07 $0.07 $0.07 $0.07 $0.07 15,950
2025-01-24 $0.07 $0.07 $0.07 $0.07 $0.07 1,125
2025-01-23 $0.07 $0.07 $0.07 $0.07 $0.07 275
2025-01-22 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-21 $0.07 $0.07 $0.07 $0.07 $0.07 1,501
2025-01-17 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-16 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-15 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-14 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-13 $0.07 $0.08 $0.07 $0.07 $0.07 27,865
2025-01-10 $0.07 $0.08 $0.07 $0.08 $0.08 116,824
2025-01-08 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-07 $0.07 $0.07 $0.07 $0.07 $0.07 2,750
2025-01-06 $0.07 $0.07 $0.07 $0.07 $0.07 0
2025-01-03 $0.07 $0.07 $0.07 $0.07 $0.07 7,500
2025-01-02 $0.06 $0.07 $0.06 $0.07 $0.07 1,445
2024-12-31 $0.05 $0.05 $0.05 $0.05 $0.05 3,014
2024-12-30 $0.05 $0.07 $0.05 $0.05 $0.05 50,900
2024-12-27 $0.05 $0.06 $0.05 $0.06 $0.06 128,354
2024-12-26 $0.06 $0.07 $0.06 $0.07 $0.07 4,730
2024-12-24 $0.06 $0.06 $0.06 $0.06 $0.06 2,000
2024-12-23 $0.06 $0.06 $0.06 $0.06 $0.06 12,457
2024-12-20 $0.07 $0.07 $0.07 $0.07 $0.07 46,000
2024-12-19 $0.06 $0.06 $0.06 $0.06 $0.06 3,030
2024-12-18 $0.07 $0.07 $0.07 $0.07 $0.07 4,040
2024-12-17 $0.06 $0.07 $0.06 $0.07 $0.07 3,423
2024-12-16 $0.07 $0.07 $0.07 $0.07 $0.07 5,010
2024-12-13 $0.07 $0.07 $0.07 $0.07 $0.07 51,602
2024-12-12 $0.07 $0.07 $0.07 $0.07 $0.07 205,826
2024-12-11 $0.07 $0.07 $0.07 $0.07 $0.07 1,017
2024-12-10 $0.07 $0.07 $0.07 $0.07 $0.07 500
2024-12-09 $0.08 $0.08 $0.07 $0.07 $0.07 2,999
2024-12-06 $0.08 $0.08 $0.07 $0.08 $0.08 43,955
2024-12-05 $0.07 $0.08 $0.07 $0.08 $0.08 66,058
2024-12-04 $0.08 $0.08 $0.08 $0.08 $0.08 0
2024-12-03 $0.08 $0.08 $0.08 $0.08 $0.08 0
2024-12-02 $0.08 $0.08 $0.08 $0.08 $0.08 15,001
2024-11-29 $0.08 $0.08 $0.08 $0.08 $0.08 2,857
2024-11-27 $0.08 $0.08 $0.08 $0.08 $0.08 100
2024-11-26 $0.08 $0.08 $0.08 $0.08 $0.08 10,375
2024-11-25 $0.08 $0.08 $0.08 $0.08 $0.08 43,500
2024-11-22 $0.07 $0.07 $0.07 $0.07 $0.07 0
2024-11-21 $0.07 $0.07 $0.07 $0.07 $0.07 19
2024-11-20 $0.07 $0.07 $0.07 $0.07 $0.07 187
2024-11-19 $0.07 $0.07 $0.07 $0.07 $0.07 1,586
2024-11-18 $0.07 $0.07 $0.07 $0.07 $0.07 9,863
2024-11-15 $0.08 $0.08 $0.08 $0.08 $0.08 7,760
2024-11-14 $0.08 $0.08 $0.08 $0.08 $0.08 0
2024-11-13 $0.08 $0.08 $0.08 $0.08 $0.08 7,500
2024-11-12 $0.08 $0.09 $0.08 $0.08 $0.08 14,165
2024-11-11 $0.09 $0.09 $0.09 $0.09 $0.09 100
2024-11-08 $0.09 $0.09 $0.09 $0.09 $0.09 0
2024-11-07 $0.09 $0.09 $0.09 $0.09 $0.09 11,001
2024-11-06 $0.08 $0.08 $0.07 $0.07 $0.07 14,810
2024-11-05 $0.07 $0.08 $0.06 $0.08 $0.08 33,420
2024-11-04 $0.08 $0.08 $0.08 $0.08 $0.08 0
2024-11-01 $0.08 $0.08 $0.08 $0.08 $0.08 6,500
2024-10-31 $0.07 $0.08 $0.07 $0.08 $0.08 13,135
2024-10-30 $0.09 $0.09 $0.08 $0.08 $0.08 29,559
2024-10-29 $0.09 $0.09 $0.09 $0.09 $0.09 1,001
2024-10-28 $0.10 $0.10 $0.08 $0.09 $0.09 52,741
2024-10-25 $0.10 $0.10 $0.10 $0.10 $0.10 7,761
2024-10-24 $0.11 $0.11 $0.10 $0.11 $0.11 303,032
2024-10-23 $0.11 $0.11 $0.10 $0.10 $0.10 80,870
2024-10-22 $0.11 $0.11 $0.10 $0.11 $0.11 638,409
2024-10-21 $0.10 $0.11 $0.10 $0.11 $0.11 4,000
2024-10-18 $0.11 $0.12 $0.11 $0.12 $0.12 4,500
2024-10-17 $0.12 $0.12 $0.12 $0.12 $0.12 0
2024-10-16 $0.12 $0.12 $0.12 $0.12 $0.12 250
2024-10-15 $0.12 $0.12 $0.12 $0.12 $0.12 1,000
2024-10-14 $0.13 $0.13 $0.13 $0.13 $0.13 2
2024-10-11 $0.13 $0.13 $0.13 $0.13 $0.13 57
2024-10-10 $0.13 $0.13 $0.13 $0.13 $0.13 0
2024-10-09 $0.13 $0.13 $0.13 $0.13 $0.13 0
2024-10-08 $0.13 $0.13 $0.13 $0.13 $0.13 62,000
2024-10-07 $0.06 $0.13 $0.06 $0.13 $0.13 13,228
2024-10-04 $0.07 $0.13 $0.07 $0.13 $0.13 18,583
2024-10-03 $0.13 $0.13 $0.13 $0.13 $0.13 300
2024-10-02 $0.13 $0.13 $0.13 $0.13 $0.13 12,500
2024-10-01 $0.14 $0.14 $0.13 $0.13 $0.13 30,700
2024-09-30 $0.12 $0.12 $0.12 $0.12 $0.12 50
2024-09-27 $0.12 $0.12 $0.12 $0.12 $0.12 44,200
2024-09-26 $0.13 $0.13 $0.13 $0.13 $0.13 42,212
2024-09-25 $0.12 $0.12 $0.12 $0.12 $0.12 10,295
2024-09-24 $0.12 $0.12 $0.12 $0.12 $0.12 44,218
2024-09-23 $0.13 $0.13 $0.13 $0.13 $0.13 22,030
2024-09-20 $0.12 $0.13 $0.12 $0.13 $0.13 72,235
2024-09-19 $0.15 $0.15 $0.15 $0.15 $0.15 36,075
2024-09-18 $0.14 $0.14 $0.14 $0.14 $0.14 40,799
2024-09-17 $0.12 $0.13 $0.12 $0.13 $0.13 39,445
2024-09-16 $0.09 $0.10 $0.09 $0.10 $0.10 3,100
2024-09-13 $0.12 $0.12 $0.12 $0.12 $0.12 25,533
2024-09-12 $0.12 $0.12 $0.12 $0.12 $0.12 0
2024-09-11 $0.12 $0.12 $0.12 $0.12 $0.12 18,795
2024-09-10 $0.09 $0.09 $0.09 $0.09 $0.09 2,600
2024-09-09 $0.10 $0.10 $0.10 $0.10 $0.10 500
2024-09-06 $0.10 $0.10 $0.10 $0.10 $0.10 0
2024-09-05 $0.10 $0.10 $0.10 $0.10 $0.10 0
2024-09-04 $0.10 $0.10 $0.10 $0.10 $0.10 0
2024-09-03 $0.10 $0.10 $0.10 $0.10 $0.10 11,500
2024-08-30 $0.10 $0.10 $0.10 $0.10 $0.10 6
2024-08-29 $0.10 $0.10 $0.10 $0.10 $0.10 100
2024-08-28 $0.11 $0.11 $0.11 $0.11 $0.11 0
2024-08-27 $0.11 $0.11 $0.11 $0.11 $0.11 159
2024-08-26 $0.12 $0.12 $0.12 $0.12 $0.12 100
2024-08-23 $0.09 $0.11 $0.09 $0.11 $0.11 41,720
2024-08-22 $0.11 $0.11 $0.11 $0.11 $0.11 0
2024-08-21 $0.11 $0.11 $0.11 $0.11 $0.11 17,001
2024-08-20 $0.08 $0.08 $0.08 $0.08 $0.08 20
2024-08-19 $0.08 $0.08 $0.08 $0.08 $0.08 5,051
2024-08-16 $0.10 $0.10 $0.10 $0.10 $0.10 49,850
2024-08-15 $0.12 $0.12 $0.12 $0.12 $0.12 15,500
2024-08-14 $0.12 $0.12 $0.12 $0.12 $0.12 15,550
2024-08-13 $0.10 $0.12 $0.10 $0.12 $0.12 24,570
2024-08-12 $0.09 $0.09 $0.09 $0.09 $0.09 27,175
2024-08-09 $0.08 $0.09 $0.08 $0.09 $0.09 41,438
2024-08-08 $0.08 $0.08 $0.08 $0.08 $0.08 11,410
2024-08-07 $0.08 $0.08 $0.08 $0.08 $0.08 38,000
2024-08-06 $0.08 $0.08 $0.08 $0.08 $0.08 1,150
2024-08-05 $0.08 $0.08 $0.08 $0.08 $0.08 250
2024-08-02 $0.07 $0.07 $0.07 $0.07 $0.07 49,500
2024-08-01 $0.08 $0.08 $0.08 $0.08 $0.08 166,951
2024-07-31 $0.07 $0.08 $0.07 $0.08 $0.08 41,357
2024-07-30 $0.09 $0.09 $0.08 $0.08 $0.08 176,259
2024-07-29 $0.08 $0.08 $0.08 $0.08 $0.08 500
2024-07-26 $0.08 $0.08 $0.08 $0.08 $0.08 1,576
2024-07-25 $0.10 $0.10 $0.10 $0.10 $0.10 317,788
2024-07-24 $0.10 $0.10 $0.10 $0.10 $0.10 301
2024-07-23 $0.09 $0.09 $0.08 $0.08 $0.08 22,743
2024-07-22 $0.08 $0.08 $0.08 $0.08 $0.08 7,080
2024-07-19 $0.07 $0.09 $0.07 $0.09 $0.09 2,927
2024-07-18 $0.08 $0.08 $0.08 $0.08 $0.08 56,000
2024-07-17 $0.09 $0.09 $0.08 $0.08 $0.08 19,192
2024-07-16 $0.09 $0.09 $0.09 $0.09 $0.09 67,743
2024-07-15 $0.13 $0.13 $0.10 $0.11 $0.11 490,625
2024-07-12 $0.15 $0.15 $0.15 $0.15 $0.15 46,625
2024-07-11 $0.15 $0.15 $0.15 $0.15 $0.15 254,800
2024-07-10 $0.14 $0.15 $0.14 $0.14 $0.14 86,000
2024-07-09 $0.16 $0.16 $0.14 $0.14 $0.14 168,715
2024-07-08 $0.16 $0.16 $0.15 $0.15 $0.15 2,599
2024-07-05 $0.15 $0.16 $0.15 $0.16 $0.16 5,800
2024-07-03 $0.16 $0.16 $0.16 $0.16 $0.16 2,500
2024-07-02 $0.11 $0.11 $0.11 $0.11 $0.11 10,001
2024-07-01 $0.12 $0.12 $0.11 $0.11 $0.11 93,187
2024-06-28 $0.11 $0.12 $0.11 $0.12 $0.12 161,662
2024-06-27 $0.10 $0.10 $0.10 $0.10 $0.10 10,000
2024-06-26 $0.10 $0.10 $0.10 $0.10 $0.10 43,595
2024-06-25 $0.09 $0.10 $0.09 $0.10 $0.10 31,753
2024-06-24 $0.10 $0.11 $0.09 $0.09 $0.09 580,800
2024-06-21 $0.12 $0.12 $0.10 $0.11 $0.11 664,400
2024-06-20 $0.13 $0.13 $0.11 $0.12 $0.12 17,400
2024-06-18 $0.12 $0.12 $0.11 $0.11 $0.11 48,526
2024-06-17 $0.14 $0.14 $0.12 $0.12 $0.12 17,600
2024-06-14 $0.13 $0.15 $0.13 $0.15 $0.15 4,950
2024-06-13 $0.17 $0.17 $0.14 $0.14 $0.14 94,061
2024-06-12 $0.18 $0.19 $0.18 $0.18 $0.18 16,615
2024-06-11 $0.25 $0.25 $0.19 $0.21 $0.21 124,820
2024-06-10 $0.35 $0.35 $0.26 $0.26 $0.26 10,347
2024-06-07 $0.39 $0.39 $0.35 $0.35 $0.35 119,111
2024-06-06 $0.35 $0.39 $0.35 $0.39 $0.39 14,261
2024-06-05 $0.34 $0.34 $0.34 $0.34 $0.34 3,020
2024-06-04 $0.34 $0.34 $0.34 $0.34 $0.34 160,800
2024-06-03 $0.35 $0.35 $0.35 $0.35 $0.35 33,920
2024-05-31 $0.35 $0.35 $0.35 $0.35 $0.35 19,656
2024-05-30 $0.35 $0.35 $0.35 $0.35 $0.35 800
2024-05-29 $0.36 $0.36 $0.36 $0.36 $0.36 1,000
2024-05-28 $0.36 $0.36 $0.36 $0.36 $0.36 10
2024-05-24 $0.36 $0.36 $0.36 $0.36 $0.36 0
2024-05-23 $0.36 $0.36 $0.36 $0.36 $0.36 519
2024-05-22 $0.36 $0.36 $0.36 $0.36 $0.36 4,926
2024-05-21 $0.35 $0.36 $0.35 $0.36 $0.36 1,135
2024-05-20 $0.36 $0.36 $0.36 $0.36 $0.36 2
2024-05-17 $0.36 $0.36 $0.36 $0.36 $0.36 3,709
2024-05-16 $0.37 $0.37 $0.37 $0.37 $0.37 17
2024-05-15 $0.37 $0.37 $0.37 $0.37 $0.37 3,700
2024-05-14 $0.37 $0.37 $0.36 $0.36 $0.36 1,752
2024-05-13 $0.37 $0.37 $0.37 $0.37 $0.37 8,300
2024-05-10 $0.35 $0.37 $0.35 $0.37 $0.37 12,901
2024-05-09 $0.36 $0.36 $0.35 $0.36 $0.36 335,177
2024-05-08 $0.38 $0.38 $0.36 $0.36 $0.36 7,174
2024-05-07 $0.37 $0.38 $0.37 $0.38 $0.38 3,100
2024-05-06 $0.37 $0.37 $0.37 $0.37 $0.37 327
2024-05-03 $0.36 $0.36 $0.36 $0.36 $0.36 0
2024-05-02 $0.36 $0.36 $0.36 $0.36 $0.36 59
2024-05-01 $0.36 $0.36 $0.36 $0.36 $0.36 511
2024-04-30 $0.37 $0.37 $0.37 $0.37 $0.37 26,986
2024-04-29 $0.37 $0.37 $0.37 $0.37 $0.37 400
2024-04-26 $0.37 $0.37 $0.37 $0.37 $0.37 708
2024-04-25 $0.38 $0.38 $0.38 $0.38 $0.38 2,000
2024-04-24 $0.39 $0.39 $0.39 $0.39 $0.39 12,600
2024-04-23 $0.37 $0.37 $0.37 $0.37 $0.37 5,000
2024-04-22 $0.43 $0.43 $0.37 $0.37 $0.37 53,000
2024-04-19 $0.38 $0.38 $0.38 $0.38 $0.38 2,600
2024-04-18 $0.38 $0.38 $0.37 $0.38 $0.38 10,156
2024-04-17 $0.38 $0.38 $0.38 $0.38 $0.38 3,017
2024-04-16 $0.38 $0.39 $0.38 $0.39 $0.39 16,520
2024-04-15 $0.40 $0.40 $0.39 $0.40 $0.40 1,308
2024-04-12 $0.52 $0.52 $0.46 $0.46 $0.46 451,058
2024-04-11 $0.53 $0.58 $0.53 $0.58 $0.58 4,660
2024-04-10 $0.54 $0.54 $0.54 $0.54 $0.54 1
2024-04-09 $0.53 $0.54 $0.53 $0.53 $0.53 3,406
2024-04-08 $0.53 $0.53 $0.53 $0.53 $0.53 3,406
2024-04-05 $0.53 $0.53 $0.53 $0.53 $0.53 1,348
2024-04-04 $0.53 $0.53 $0.53 $0.53 $0.53 10
2024-04-03 $0.53 $0.53 $0.53 $0.53 $0.53 552
2024-04-02 $0.53 $0.53 $0.53 $0.53 $0.53 0
2024-04-01 $0.53 $0.53 $0.53 $0.53 $0.53 0
2024-03-28 $0.53 $0.53 $0.53 $0.53 $0.53 552
2024-03-27 $0.53 $0.53 $0.53 $0.53 $0.53 2,634
2024-03-26 $0.54 $0.54 $0.54 $0.54 $0.54 1,600
2024-03-25 $0.53 $0.54 $0.53 $0.54 $0.54 40,400
2024-03-22 $0.55 $0.55 $0.55 $0.55 $0.55 10,000
2024-03-21 $0.50 $0.53 $0.50 $0.53 $0.53 1,508
2024-03-20 $0.52 $0.52 $0.52 $0.52 $0.52 500
2024-03-19 $0.52 $0.52 $0.52 $0.52 $0.52 410
2024-03-18 $0.54 $0.54 $0.54 $0.54 $0.54 125
2024-03-15 $0.54 $0.54 $0.54 $0.54 $0.54 500
2024-03-14 $0.53 $0.53 $0.53 $0.53 $0.53 451
2024-03-13 $0.53 $0.53 $0.53 $0.53 $0.53 420
2024-03-12 $0.53 $0.53 $0.53 $0.53 $0.53 7,200
2024-03-11 $0.51 $0.53 $0.51 $0.53 $0.53 7,200
2024-03-08 $0.51 $0.51 $0.51 $0.51 $0.51 301
2024-03-07 $0.52 $0.52 $0.52 $0.52 $0.52 0
2024-03-06 $0.52 $0.52 $0.52 $0.52 $0.52 0
2024-03-05 $0.52 $0.52 $0.52 $0.52 $0.52 0
2024-03-04 $0.52 $0.52 $0.52 $0.52 $0.52 30,354
2024-03-01 $0.53 $0.53 $0.53 $0.53 $0.53 19,688
2024-02-29 $0.52 $0.52 $0.52 $0.52 $0.52 18,000
2024-02-28 $0.52 $0.52 $0.52 $0.52 $0.52 456
2024-02-27 $0.53 $0.53 $0.53 $0.53 $0.53 19,200
2024-02-26 $0.55 $0.55 $0.52 $0.52 $0.52 5,257
2024-02-23 $0.57 $0.57 $0.57 $0.57 $0.57 0
2024-02-22 $0.57 $0.57 $0.57 $0.57 $0.57 2,000
2024-02-21 $0.60 $0.60 $0.60 $0.60 $0.60 17,000
2024-02-20 $0.60 $0.60 $0.60 $0.60 $0.60 27,601
2024-02-16 $0.61 $0.63 $0.61 $0.63 $0.63 73,452
2024-02-15 $0.65 $0.65 $0.64 $0.64 $0.64 28,130
2024-02-14 $0.68 $0.68 $0.68 $0.68 $0.68 24,000
2024-02-13 $0.68 $0.68 $0.68 $0.68 $0.68 21,720
2024-02-12 $0.68 $0.68 $0.68 $0.68 $0.68 0
2024-02-09 $0.70 $0.70 $0.68 $0.68 $0.68 19,535
2024-02-08 $0.71 $0.71 $0.69 $0.70 $0.70 110,601
2024-02-07 $0.72 $0.72 $0.72 $0.72 $0.72 439
2024-02-06 $0.72 $0.72 $0.72 $0.72 $0.72 24,673
2024-02-05 $0.72 $0.72 $0.72 $0.72 $0.72 6,000
2024-02-02 $0.70 $0.70 $0.70 $0.70 $0.70 6,880
2024-02-01 $0.71 $0.71 $0.71 $0.71 $0.71 5,918
2024-01-31 $0.71 $0.71 $0.71 $0.71 $0.71 1,000
2024-01-30 $0.71 $0.71 $0.71 $0.71 $0.71 789,209
2024-01-29 $0.73 $0.74 $0.73 $0.73 $0.73 21,301
2024-01-26 $0.74 $0.78 $0.74 $0.78 $0.78 148,771
2024-01-25 $0.67 $0.67 $0.67 $0.67 $0.67 11,318
2024-01-24 $0.68 $0.68 $0.68 $0.68 $0.68 10
2024-01-23 $0.68 $0.68 $0.68 $0.68 $0.68 1,293
2024-01-22 $0.65 $0.68 $0.65 $0.68 $0.68 113,890
2024-01-19 $0.64 $0.65 $0.64 $0.65 $0.65 110,000
2024-01-18 $0.64 $0.64 $0.62 $0.62 $0.62 25,025
2024-01-17 $0.67 $0.67 $0.64 $0.64 $0.64 9,113
2024-01-16 $0.67 $0.68 $0.67 $0.67 $0.67 228,956
2024-01-12 $0.59 $0.69 $0.59 $0.67 $0.67 28,776
2024-01-11 $0.55 $0.55 $0.53 $0.53 $0.53 9,573
2024-01-10 $0.57 $0.57 $0.57 $0.57 $0.57 1,057
2024-01-09 $0.55 $0.55 $0.55 $0.55 $0.55 0
2024-01-08 $0.55 $0.55 $0.55 $0.55 $0.55 3,915
2024-01-05 $0.54 $0.54 $0.54 $0.54 $0.54 15
2024-01-04 $0.54 $0.54 $0.54 $0.54 $0.54 40,001
2024-01-03 $0.55 $0.55 $0.55 $0.55 $0.55 8,025
2024-01-02 $0.55 $0.55 $0.55 $0.55 $0.55 10,017
2023-12-29 $0.53 $0.56 $0.53 $0.55 $0.55 10,017
2023-12-28 $0.53 $0.55 $0.53 $0.54 $0.54 15,983
2023-12-27 $0.52 $0.52 $0.52 $0.52 $0.52 26,247
2023-12-26 $0.50 $0.53 $0.50 $0.52 $0.52 18,225
2023-12-22 $0.54 $0.54 $0.52 $0.52 $0.52 18,225
2023-12-21 $0.57 $0.57 $0.54 $0.54 $0.54 43,867
2023-12-20 $0.57 $0.57 $0.55 $0.55 $0.55 29,940
2023-12-19 $0.55 $0.58 $0.55 $0.57 $0.57 76,649
2023-12-18 $0.53 $0.55 $0.53 $0.55 $0.55 9,068
2023-12-15 $0.52 $0.52 $0.51 $0.51 $0.51 26,419
2023-12-14 $0.45 $0.53 $0.45 $0.53 $0.53 82,338
2023-12-13 $0.44 $0.44 $0.44 $0.44 $0.44 5,107
2023-12-12 $0.43 $0.43 $0.43 $0.43 $0.43 13,985
2023-12-11 $0.45 $0.45 $0.44 $0.44 $0.44 2,407
2023-12-08 $0.43 $0.45 $0.43 $0.45 $0.45 17,475
2023-12-07 $0.44 $0.44 $0.44 $0.44 $0.44 5,025
2023-12-06 $0.45 $0.45 $0.45 $0.45 $0.45 2,519
2023-12-05 $0.45 $0.46 $0.45 $0.45 $0.45 21,010
2023-12-04 $0.50 $0.50 $0.48 $0.48 $0.48 5,089
2023-12-01 $0.44 $0.49 $0.44 $0.49 $0.49 50,250
2023-11-30 $0.42 $0.43 $0.42 $0.43 $0.43 29,805
2023-11-29 $0.39 $0.39 $0.39 $0.39 $0.39 5,000
2023-11-28 $0.39 $0.39 $0.37 $0.37 $0.37 393,279
2023-11-27 $0.41 $0.41 $0.38 $0.38 $0.38 149,507
2023-11-24 $0.39 $0.39 $0.39 $0.39 $0.39 42,525
2023-11-22 $0.39 $0.39 $0.38 $0.39 $0.39 97,919
2023-11-21 $0.41 $0.41 $0.39 $0.39 $0.39 25,250
2023-11-20 $0.41 $0.42 $0.41 $0.42 $0.42 153,152
2023-11-17 $0.42 $0.42 $0.42 $0.42 $0.42 15,404
2023-11-16 $0.41 $0.42 $0.41 $0.41 $0.41 22,255
2023-11-15 $0.44 $0.44 $0.44 $0.44 $0.44 9,970
2023-11-14 $0.43 $0.44 $0.42 $0.44 $0.44 29,760
2023-11-13 $0.41 $0.42 $0.41 $0.42 $0.42 21,600
2023-11-10 $0.42 $0.42 $0.42 $0.42 $0.42 9,073
2023-11-09 $0.43 $0.43 $0.42 $0.42 $0.42 47,260
2023-11-08 $0.44 $0.44 $0.44 $0.44 $0.44 12,733
2023-11-07 $0.41 $0.42 $0.41 $0.42 $0.42 16,333
2023-11-06 $0.47 $0.47 $0.42 $0.42 $0.42 49,082
2023-11-03 $0.47 $0.49 $0.46 $0.49 $0.49 89,921
2023-11-02 $0.45 $0.45 $0.45 $0.45 $0.45 64,890
2023-11-01 $0.46 $0.46 $0.44 $0.44 $0.44 128,759
2023-10-31 $0.51 $0.51 $0.47 $0.47 $0.47 25,975
2023-10-30 $0.50 $0.53 $0.50 $0.53 $0.53 23,368
2023-10-27 $0.57 $0.57 $0.48 $0.50 $0.50 130,725
2023-10-26 $0.65 $0.65 $0.65 $0.65 $0.65 7,962
2023-10-25 $0.72 $0.72 $0.64 $0.64 $0.64 152,348
2023-10-24 $0.66 $0.68 $0.66 $0.68 $0.68 25,415
2023-10-23 $0.62 $0.62 $0.62 $0.62 $0.62 1,016
2023-10-20 $0.64 $0.65 $0.64 $0.65 $0.65 38,071
2023-10-19 $0.66 $0.68 $0.64 $0.68 $0.68 50,201
2023-10-18 $0.65 $0.65 $0.65 $0.65 $0.65 39,354
2023-10-17 $0.70 $0.70 $0.70 $0.70 $0.70 5,462
2023-10-16 $0.70 $0.70 $0.70 $0.70 $0.70 3,876
2023-10-13 $0.68 $0.68 $0.68 $0.68 $0.68 11,780
2023-10-12 $0.67 $0.67 $0.67 $0.67 $0.67 2,202
2023-10-11 $0.69 $0.70 $0.69 $0.70 $0.70 7,187
2023-10-10 $0.69 $0.69 $0.68 $0.68 $0.68 10,402
2023-10-09 $0.69 $0.69 $0.69 $0.69 $0.69 20
2023-10-06 $0.69 $0.69 $0.69 $0.69 $0.69 23,782
2023-10-05 $0.69 $0.69 $0.69 $0.69 $0.69 2,685
2023-10-04 $0.70 $0.71 $0.70 $0.71 $0.71 3,700
2023-10-03 $0.70 $0.70 $0.68 $0.68 $0.68 52,280
2023-10-02 $0.78 $0.78 $0.71 $0.71 $0.71 10,652
2023-09-29 $0.75 $0.76 $0.75 $0.76 $0.76 60,520
2023-09-28 $0.75 $0.75 $0.73 $0.74 $0.74 25,108
2023-09-27 $0.77 $0.77 $0.75 $0.75 $0.75 12,621
2023-09-26 $0.76 $0.76 $0.76 $0.76 $0.76 37,509
2023-09-25 $0.76 $0.77 $0.76 $0.77 $0.77 21,820
2023-09-22 $0.78 $0.78 $0.78 $0.78 $0.78 16,165
2023-09-21 $0.80 $0.80 $0.79 $0.79 $0.79 33,067
2023-09-20 $0.83 $0.83 $0.82 $0.82 $0.82 3,700
2023-09-19 $0.82 $0.82 $0.82 $0.82 $0.82 1,931
2023-09-18 $0.82 $0.82 $0.82 $0.82 $0.82 78,675
2023-09-15 $0.85 $0.85 $0.83 $0.83 $0.83 3,100
2023-09-14 $0.82 $0.87 $0.82 $0.87 $0.87 11,565
2023-09-13 $0.86 $0.86 $0.86 $0.86 $0.86 85,750
2023-09-12 $0.92 $0.93 $0.92 $0.93 $0.93 74,843
2023-09-11 $0.94 $0.95 $0.94 $0.95 $0.95 6,156
2023-09-08 $0.92 $0.92 $0.92 $0.92 $0.92 10,690
2023-09-07 $0.98 $0.98 $0.98 $0.98 $0.98 9,226
2023-09-06 $0.96 $0.98 $0.96 $0.98 $0.98 41,825
2023-09-05 $1.03 $1.03 $1.03 $1.03 $1.03 0
2023-09-01 $1.03 $1.03 $1.03 $1.03 $1.03 0
2023-08-31 $1.03 $1.03 $1.03 $1.03 $1.03 1,555
2023-08-30 $1.03 $1.03 $1.03 $1.03 $1.03 250
2023-08-29 $0.99 $1.03 $0.99 $1.03 $1.03 1,500
2023-08-28 $0.97 $0.97 $0.97 $0.97 $0.97 10,000
2023-08-25 $0.95 $0.96 $0.95 $0.96 $0.96 6,250
2023-08-24 $0.93 $0.93 $0.93 $0.93 $0.93 1,000
2023-08-23 $0.93 $0.93 $0.93 $0.93 $0.93 0
2023-08-22 $0.93 $0.93 $0.93 $0.93 $0.93 4,100
2023-08-21 $0.95 $0.95 $0.95 $0.95 $0.95 12,295
2023-08-18 $0.96 $0.96 $0.96 $0.96 $0.96 221
2023-08-17 $0.96 $0.96 $0.96 $0.96 $0.96 75
2023-08-16 $0.99 $1.01 $0.96 $0.96 $0.96 2,405
2023-08-15 $1.00 $1.00 $0.97 $1.00 $1.00 3,953
2023-08-14 $0.93 $0.93 $0.93 $0.93 $0.93 4,000
2023-08-11 $0.95 $0.95 $0.95 $0.95 $0.95 1,370
2023-08-10 $1.00 $1.00 $0.98 $0.98 $0.98 6,161
2023-08-09 $1.02 $1.02 $1.02 $1.02 $1.02 1
2023-08-08 $1.02 $1.02 $1.02 $1.02 $1.02 101
2023-08-07 $1.11 $1.11 $1.00 $1.05 $1.05 5,131
2023-08-04 $1.04 $1.08 $1.04 $1.08 $1.08 5,369
2023-08-03 $1.03 $1.03 $1.03 $1.03 $1.03 2,051
2023-08-02 $1.09 $1.09 $1.05 $1.05 $1.05 1,071
2023-08-01 $1.11 $1.11 $1.09 $1.11 $1.11 2,717
2023-07-31 $1.11 $1.11 $1.11 $1.11 $1.11 1,840
2023-07-28 $1.15 $1.15 $1.09 $1.10 $1.10 26,282
2023-07-27 $1.14 $1.14 $1.14 $1.14 $1.12 77
2023-07-26 $1.15 $1.15 $1.14 $1.14 $1.12 10,445
2023-07-25 $1.16 $1.16 $1.16 $1.16 $1.14 20,210
2023-07-24 $1.16 $1.16 $1.14 $1.14 $1.12 5,305
2023-07-21 $1.16 $1.16 $1.16 $1.16 $1.14 50
2023-07-20 $1.16 $1.16 $1.16 $1.16 $1.14 125
2023-07-19 $1.16 $1.16 $1.14 $1.16 $1.16 50,449
2023-07-18 $1.18 $1.18 $1.14 $1.15 $1.15 35,000
2023-07-17 $1.21 $1.21 $1.21 $1.21 $1.21 1,438
2023-07-14 $1.25 $1.25 $1.21 $1.21 $1.21 2,100
2023-07-13 $1.13 $1.24 $1.13 $1.24 $1.24 41,593
2023-07-12 $1.03 $1.05 $1.03 $1.04 $1.04 2,600
2023-07-11 $1.02 $1.02 $1.02 $1.02 $1.02 101
2023-07-10 $1.00 $1.00 $1.00 $1.00 $1.00 11,050
2023-07-07 $1.02 $1.02 $1.01 $1.01 $1.01 2,600
2023-07-06 $0.99 $0.99 $0.99 $0.99 $0.99 500
2023-07-05 $0.98 $1.01 $0.98 $1.00 $1.00 52,111
2023-07-03 $0.99 $0.99 $0.99 $0.99 $0.99 1,175
2023-06-30 $1.00 $1.00 $1.00 $1.00 $1.00 100,311
2023-06-29 $0.95 $0.95 $0.93 $0.93 $0.93 745
2023-06-28 $0.89 $0.89 $0.89 $0.89 $0.89 570
2023-06-27 $0.89 $0.89 $0.89 $0.89 $0.89 3,000
2023-06-26 $0.89 $0.89 $0.89 $0.89 $0.89 700
2023-06-23 $0.90 $0.90 $0.90 $0.90 $0.90 6,240
2023-06-22 $0.91 $0.91 $0.91 $0.91 $0.91 4,300
2023-06-21 $0.94 $0.94 $0.90 $0.91 $0.91 9,330
2023-06-20 $0.99 $0.99 $0.94 $0.94 $0.94 1,086
2023-06-16 $0.99 $0.99 $0.99 $0.99 $0.99 200
2023-06-15 $0.97 $0.97 $0.97 $0.97 $0.97 250
2023-06-14 $1.00 $1.00 $1.00 $1.00 $1.00 1,764
2023-06-13 $1.04 $1.04 $1.02 $1.02 $1.02 586
2023-06-12 $1.00 $1.02 $1.00 $1.00 $1.00 1,065
2023-06-09 $1.02 $1.02 $1.02 $1.02 $1.02 842
2023-06-08 $1.04 $1.05 $1.02 $1.04 $1.04 11,705
2023-06-07 $1.00 $1.00 $1.00 $1.00 $1.00 20
2023-06-06 $1.00 $1.00 $1.00 $1.00 $1.00 5,674
2023-06-05 $1.00 $1.02 $1.00 $1.02 $1.02 27,810
2023-06-02 $0.95 $0.95 $0.95 $0.95 $0.95 9,647
2023-06-01 $0.90 $0.90 $0.90 $0.90 $0.90 0
2023-05-31 $0.97 $0.97 $0.89 $0.90 $0.90 41,952
2023-05-30 $0.95 $0.97 $0.95 $0.97 $0.97 608
2023-05-26 $0.97 $0.97 $0.97 $0.97 $0.97 375
2023-05-25 $0.97 $0.97 $0.97 $0.97 $0.97 404
2023-05-24 $1.01 $1.01 $0.96 $0.96 $0.96 6,232
2023-05-23 $1.02 $1.02 $1.02 $1.02 $1.02 21,981
2023-05-22 $1.01 $1.01 $1.01 $1.01 $1.01 1,015
2023-05-19 $1.05 $1.07 $1.05 $1.07 $1.07 5,406
2023-05-18 $1.02 $1.08 $1.02 $1.08 $1.08 11,971
2023-05-17 $0.93 $0.95 $0.93 $0.95 $0.95 6,538
2023-05-16 $0.95 $0.95 $0.95 $0.95 $0.95 900
2023-05-15 $0.95 $0.95 $0.93 $0.95 $0.95 8,833
2023-05-12 $0.95 $0.95 $0.94 $0.94 $0.94 1,122
2023-05-11 $0.94 $0.95 $0.94 $0.95 $0.95 2,611
2023-05-10 $0.95 $0.95 $0.95 $0.95 $0.95 11,963
2023-05-09 $0.97 $0.97 $0.97 $0.97 $0.97 300
2023-05-08 $0.99 $0.99 $0.99 $0.99 $0.99 3,219
2023-05-05 $0.99 $0.99 $0.99 $0.99 $0.99 2,700
2023-05-04 $0.96 $0.96 $0.96 $0.96 $0.96 7,730
2023-05-03 $0.99 $1.00 $0.99 $1.00 $1.00 14,550
2023-05-02 $1.03 $1.03 $0.99 $0.99 $0.99 1,435
2023-05-01 $1.03 $1.03 $1.02 $1.02 $1.02 402
2023-04-28 $1.02 $1.02 $1.02 $1.02 $1.02 550
2023-04-27 $1.05 $1.05 $1.01 $1.02 $1.02 342,740
2023-04-26 $1.03 $1.03 $1.03 $1.03 $1.03 0
2023-04-25 $1.04 $1.04 $1.03 $1.04 $1.04 3,215
2023-04-24 $1.05 $1.05 $1.04 $1.05 $1.05 794
2023-04-21 $1.02 $1.02 $1.02 $1.02 $1.02 0
2023-04-20 $1.02 $1.02 $1.02 $1.02 $1.02 3,000
2023-04-19 $1.07 $1.07 $1.00 $1.03 $1.03 4,389
2023-04-18 $1.04 $1.04 $1.00 $1.00 $1.00 9,400
2023-04-17 $1.09 $1.09 $1.02 $1.05 $1.05 20,830
2023-04-14 $1.15 $1.15 $1.04 $1.05 $1.05 102,510
2023-04-13 $1.22 $1.22 $1.18 $1.18 $1.18 7,180
2023-04-12 $1.26 $1.27 $1.23 $1.27 $1.27 6,935
2023-04-11 $1.26 $1.26 $1.26 $1.26 $1.26 495
2023-04-10 $1.28 $1.28 $1.26 $1.26 $1.26 715
2023-04-06 $1.29 $1.29 $1.29 $1.29 $1.29 0
2023-04-05 $1.26 $1.29 $1.26 $1.29 $1.29 23,773
2023-04-04 $1.28 $1.28 $1.26 $1.26 $1.26 10,503
2023-04-03 $1.30 $1.32 $1.29 $1.32 $1.32 12,123
2023-03-31 $1.27 $1.29 $1.27 $1.28 $1.28 16,513
2023-03-30 $1.20 $1.20 $1.20 $1.20 $1.20 9
2023-03-29 $1.20 $1.20 $1.20 $1.20 $1.20 750
2023-03-28 $1.20 $1.20 $1.20 $1.20 $1.20 420
2023-03-27 $1.22 $1.22 $1.18 $1.19 $1.19 19,701
2023-03-24 $1.19 $1.21 $1.18 $1.20 $1.20 58,242
2023-03-23 $1.27 $1.27 $1.27 $1.27 $1.27 1,010
2023-03-22 $1.22 $1.22 $1.20 $1.20 $1.20 2,680
2023-03-21 $1.22 $1.22 $1.22 $1.22 $1.22 10,003
2023-03-20 $1.19 $1.19 $1.19 $1.19 $1.19 1,000
2023-03-17 $1.19 $1.19 $1.17 $1.17 $1.17 19,600
2023-03-16 $1.20 $1.20 $1.20 $1.20 $1.20 111
2023-03-15 $1.20 $1.20 $1.18 $1.18 $1.18 13,276
2023-03-14 $1.23 $1.25 $1.23 $1.24 $1.24 22,000
2023-03-13 $1.25 $1.25 $1.22 $1.22 $1.20 3,915
2023-03-10 $1.30 $1.30 $1.27 $1.27 $1.24 15,050
2023-03-09 $1.37 $1.37 $1.33 $1.34 $1.32 97,726
2023-03-08 $1.38 $1.38 $1.35 $1.35 $1.33 23,561
2023-03-07 $1.38 $1.38 $1.35 $1.38 $1.36 13,547
2023-03-06 $1.41 $1.41 $1.41 $1.41 $1.41 1,725
2023-03-03 $1.39 $1.40 $1.39 $1.39 $1.39 3,013
2023-03-02 $1.36 $1.39 $1.36 $1.39 $1.39 51,900
2023-03-01 $1.40 $1.40 $1.38 $1.38 $1.38 3,907
2023-02-28 $1.40 $1.40 $1.40 $1.40 $1.40 16,000
2023-02-27 $1.50 $1.50 $1.38 $1.40 $1.40 13,159
2023-02-24 $1.40 $1.42 $1.39 $1.42 $1.42 4,130
2023-02-23 $1.43 $1.44 $1.43 $1.44 $1.44 700
2023-02-22 $1.44 $1.45 $1.44 $1.44 $1.44 7,118
2023-02-21 $1.50 $1.50 $1.39 $1.43 $1.43 41,791
2023-02-17 $1.57 $1.59 $1.57 $1.59 $1.59 5,021
2023-02-16 $1.62 $1.62 $1.62 $1.62 $1.62 3,750
2023-02-15 $1.56 $1.62 $1.56 $1.62 $1.62 5,337
2023-02-14 $1.57 $1.58 $1.57 $1.58 $1.58 3,650
2023-02-13 $1.56 $1.60 $1.52 $1.60 $1.60 7,747
2023-02-10 $1.52 $1.56 $1.52 $1.55 $1.55 9,824
2023-02-09 $1.55 $1.56 $1.55 $1.56 $1.56 1,526
2023-02-08 $1.57 $1.57 $1.57 $1.57 $1.57 100
2023-02-07 $1.64 $1.64 $1.58 $1.60 $1.60 9,469
2023-02-06 $1.72 $1.72 $1.72 $1.72 $1.72 95
2023-02-03 $1.72 $1.72 $1.72 $1.72 $1.72 601
2023-02-02 $1.75 $1.75 $1.73 $1.75 $1.75 3,761
2023-02-01 $1.74 $1.75 $1.68 $1.75 $1.75 6,572
2023-01-31 $1.68 $1.68 $1.68 $1.68 $1.68 5,245
2023-01-30 $1.68 $1.70 $1.65 $1.65 $1.65 866
2023-01-27 $1.68 $1.68 $1.68 $1.68 $1.68 10,100
2023-01-26 $1.59 $1.64 $1.59 $1.64 $1.64 4,400
2023-01-25 $1.58 $1.58 $1.58 $1.58 $1.58 1
2023-01-24 $1.58 $1.61 $1.58 $1.58 $1.58 13,873
2023-01-23 $1.53 $1.62 $1.53 $1.62 $1.62 21,742
2023-01-20 $1.47 $1.47 $1.47 $1.47 $1.47 110
2023-01-19 $1.60 $1.60 $1.50 $1.51 $1.51 10,678
2023-01-18 $1.61 $1.62 $1.55 $1.56 $1.56 14,396
2023-01-17 $1.44 $1.62 $1.44 $1.60 $1.60 48,605
2023-01-13 $1.60 $1.60 $1.41 $1.44 $1.44 140,261
2023-01-12 $1.70 $1.72 $1.70 $1.72 $1.72 20,675
2023-01-11 $1.68 $1.69 $1.68 $1.69 $1.69 11,753
2023-01-10 $1.66 $1.66 $1.66 $1.66 $1.66 318
2023-01-09 $1.75 $1.76 $1.68 $1.68 $1.68 34,501
2023-01-06 $1.73 $1.75 $1.73 $1.75 $1.75 31,135
2023-01-05 $1.68 $1.68 $1.68 $1.68 $1.68 291
2023-01-04 $1.64 $1.67 $1.63 $1.66 $1.66 4,745
2023-01-03 $1.57 $1.58 $1.57 $1.57 $1.57 21,404
2022-12-30 $1.55 $1.64 $1.55 $1.63 $1.63 25,406
2022-12-29 $1.50 $1.56 $1.50 $1.56 $1.56 15,392
2022-12-28 $1.52 $1.53 $1.46 $1.46 $1.46 12,100
2022-12-27 $1.41 $1.51 $1.41 $1.51 $1.51 2,450
2022-12-23 $1.50 $1.51 $1.50 $1.50 $1.50 16,505
2022-12-22 $1.44 $1.47 $1.43 $1.47 $1.47 25,700
2022-12-21 $1.41 $1.49 $1.41 $1.46 $1.46 36,138
2022-12-20 $1.43 $1.45 $1.43 $1.44 $1.44 2,410
2022-12-19 $1.49 $1.49 $1.41 $1.41 $1.41 842
2022-12-16 $1.45 $1.49 $1.45 $1.49 $1.49 7,167
2022-12-15 $1.50 $1.50 $1.45 $1.46 $1.46 29,072
2022-12-14 $1.51 $1.51 $1.51 $1.51 $1.51 10,960
2022-12-13 $1.58 $1.58 $1.54 $1.55 $1.50 3,600
2022-12-12 $1.55 $1.58 $1.55 $1.56 $1.52 2,203
2022-12-09 $1.57 $1.59 $1.57 $1.59 $1.54 7,857
2022-12-08 $1.62 $1.62 $1.60 $1.60 $1.60 17,898
2022-12-07 $1.65 $1.65 $1.63 $1.63 $1.63 5,150
2022-12-06 $1.62 $1.72 $1.62 $1.66 $1.66 32,761
2022-12-05 $1.79 $1.79 $1.73 $1.73 $1.73 15,220
2022-12-02 $1.79 $1.79 $1.75 $1.75 $1.75 10,570
2022-12-01 $1.81 $1.82 $1.80 $1.82 $1.82 3,121
2022-11-30 $1.71 $1.71 $1.71 $1.71 $1.71 70
2022-11-29 $1.70 $1.71 $1.69 $1.71 $1.71 13,050
2022-11-28 $1.75 $1.75 $1.69 $1.70 $1.70 16,059
2022-11-25 $1.71 $1.79 $1.71 $1.77 $1.77 29,501
2022-11-23 $1.68 $1.70 $1.67 $1.70 $1.70 14,399
2022-11-22 $1.63 $1.65 $1.63 $1.65 $1.65 700
2022-11-21 $1.60 $1.60 $1.58 $1.59 $1.59 26,826
2022-11-18 $1.70 $1.70 $1.65 $1.65 $1.65 36,102
2022-11-17 $1.62 $1.67 $1.62 $1.67 $1.67 91,056
2022-11-16 $1.65 $1.70 $1.65 $1.67 $1.67 38,851
2022-11-15 $1.77 $1.80 $1.65 $1.68 $1.68 55,677
2022-11-14 $1.76 $1.78 $1.74 $1.78 $1.78 6,157
2022-11-11 $1.65 $1.80 $1.65 $1.80 $1.80 30,579
2022-11-10 $1.66 $1.71 $1.65 $1.65 $1.65 8,683
2022-11-09 $1.61 $1.61 $1.58 $1.58 $1.58 3,250
2022-11-08 $1.65 $1.65 $1.65 $1.65 $1.65 1,000
2022-11-07 $1.69 $1.69 $1.69 $1.69 $1.69 20,050
2022-11-04 $1.56 $1.56 $1.56 $1.56 $1.56 24
2022-11-03 $1.57 $1.57 $1.56 $1.56 $1.56 4,572
2022-11-02 $1.61 $1.66 $1.61 $1.66 $1.66 9,585
2022-11-01 $1.63 $1.66 $1.63 $1.65 $1.65 3,110
2022-10-31 $1.59 $1.59 $1.59 $1.59 $1.59 6,380
2022-10-28 $1.60 $1.64 $1.60 $1.64 $1.64 7,700
2022-10-27 $1.60 $1.60 $1.56 $1.56 $1.56 5,600
2022-10-26 $1.61 $1.62 $1.60 $1.62 $1.62 5,200
2022-10-25 $1.61 $1.61 $1.61 $1.61 $1.61 673
2022-10-24 $1.52 $1.58 $1.51 $1.56 $1.56 15,286
2022-10-21 $1.55 $1.55 $1.43 $1.49 $1.49 16,682
2022-10-20 $1.67 $1.67 $1.63 $1.63 $1.63 18,100
2022-10-19 $1.70 $1.70 $1.64 $1.64 $1.64 3,630
2022-10-18 $1.70 $1.71 $1.70 $1.71 $1.71 10,231
2022-10-17 $1.68 $1.68 $1.66 $1.66 $1.66 52,436
2022-10-14 $1.61 $1.61 $1.61 $1.61 $1.61 995
2022-10-13 $1.56 $1.63 $1.56 $1.62 $1.62 25,870
2022-10-12 $1.56 $1.58 $1.55 $1.58 $1.58 76,600
2022-10-11 $1.65 $1.65 $1.58 $1.58 $1.58 13,354
2022-10-10 $1.71 $1.71 $1.71 $1.71 $1.71 104
2022-10-07 $1.71 $1.71 $1.68 $1.68 $1.68 22,750
2022-10-06 $1.71 $1.75 $1.71 $1.75 $1.75 8,445
2022-10-05 $1.84 $1.84 $1.84 $1.84 $1.84 200
2022-10-04 $1.87 $1.87 $1.84 $1.84 $1.84 5,361
2022-10-03 $1.75 $1.80 $1.75 $1.80 $1.80 1,099
2022-09-30 $1.74 $1.74 $1.71 $1.71 $1.71 3,999
2022-09-29 $1.70 $1.70 $1.64 $1.69 $1.69 92,614
2022-09-28 $1.65 $1.72 $1.65 $1.72 $1.72 24,000
2022-09-27 $1.71 $1.72 $1.63 $1.65 $1.65 165,427
2022-09-26 $1.78 $1.78 $1.71 $1.71 $1.71 108,052
2022-09-23 $1.80 $1.80 $1.74 $1.80 $1.80 30,579
2022-09-22 $1.87 $1.87 $1.81 $1.82 $1.82 72,590
2022-09-21 $1.94 $1.94 $1.89 $1.89 $1.89 2,795
2022-09-20 $1.92 $1.93 $1.89 $1.93 $1.93 13,035
2022-09-19 $1.96 $2.00 $1.94 $1.95 $1.95 20,655
2022-09-16 $1.91 $2.00 $1.91 $2.00 $2.00 3,293
2022-09-15 $2.01 $2.01 $1.92 $1.92 $1.92 90,422
2022-09-14 $2.06 $2.06 $2.04 $2.04 $2.04 69,132
2022-09-13 $2.22 $2.22 $2.15 $2.16 $2.11 46,548
2022-09-12 $2.43 $2.43 $2.22 $2.23 $2.18 27,526
2022-09-09 $2.55 $2.55 $2.40 $2.43 $2.38 59,817
2022-09-08 $2.52 $2.52 $2.52 $2.52 $2.52 38
2022-09-07 $2.52 $2.52 $2.52 $2.52 $2.52 409
2022-09-06 $2.72 $2.72 $2.70 $2.70 $2.70 1,238
2022-09-02 $2.75 $2.75 $2.75 $2.75 $2.75 52
2022-09-01 $2.75 $2.77 $2.74 $2.75 $2.75 13,988
2022-08-31 $2.89 $2.89 $2.89 $2.89 $2.89 3
2022-08-30 $2.89 $2.89 $2.89 $2.89 $2.89 0
2022-08-29 $2.90 $2.91 $2.85 $2.89 $2.89 19,508
2022-08-26 $2.99 $2.99 $2.90 $2.90 $2.90 3,700
2022-08-25 $2.90 $3.02 $2.90 $3.02 $3.02 1,025
2022-08-24 $2.96 $2.96 $2.96 $2.96 $2.96 10
2022-08-23 $2.90 $2.96 $2.90 $2.96 $2.96 2,500
2022-08-22 $2.93 $2.93 $2.89 $2.89 $2.89 1,200
2022-08-19 $3.00 $3.00 $3.00 $3.00 $3.00 160
2022-08-18 $3.05 $3.05 $3.02 $3.04 $3.04 5,390
2022-08-17 $3.05 $3.05 $3.05 $3.05 $3.05 545
2022-08-16 $3.12 $3.13 $3.12 $3.13 $3.13 5,644
2022-08-15 $3.09 $3.09 $3.05 $3.05 $3.05 1,016
2022-08-12 $3.12 $3.12 $3.07 $3.11 $3.11 2,660
2022-08-11 $3.09 $3.09 $3.09 $3.09 $3.09 550
2022-08-10 $3.05 $3.05 $3.04 $3.04 $3.04 300
2022-08-09 $2.93 $2.95 $2.92 $2.92 $2.92 6,257
2022-08-08 $3.00 $3.00 $2.95 $2.95 $2.95 600
2022-08-05 $2.95 $2.95 $2.91 $2.91 $2.91 5,104
2022-08-04 $2.98 $2.99 $2.98 $2.99 $2.99 7,450
2022-08-03 $2.75 $2.96 $2.75 $2.96 $2.96 497
2022-08-02 $2.95 $2.95 $2.95 $2.95 $2.95 50
2022-08-01 $2.95 $2.95 $2.95 $2.95 $2.95 139
2022-07-29 $2.96 $2.96 $2.95 $2.95 $2.95 1,495
2022-07-28 $2.87 $2.87 $2.87 $2.87 $2.87 861
2022-07-27 $2.83 $2.84 $2.80 $2.80 $2.80 13,254
2022-07-26 $2.83 $2.83 $2.81 $2.81 $2.81 5,362
2022-07-25 $2.86 $2.86 $2.86 $2.86 $2.86 8,733
2022-07-22 $2.94 $2.94 $2.90 $2.90 $2.90 13,944
2022-07-21 $2.91 $2.92 $2.88 $2.92 $2.92 24,178
2022-07-20 $2.90 $2.90 $2.90 $2.90 $2.90 205
2022-07-19 $2.85 $2.85 $2.81 $2.81 $2.81 14,776
2022-07-18 $2.67 $2.67 $2.67 $2.67 $2.67 0
2022-07-15 $2.65 $2.67 $2.65 $2.67 $2.67 2,451
2022-07-14 $2.75 $2.75 $2.75 $2.75 $2.75 1,001
2022-07-13 $2.74 $2.74 $2.72 $2.72 $2.72 2,215
2022-07-12 $2.75 $2.76 $2.75 $2.75 $2.75 13,477
2022-07-11 $2.77 $2.77 $2.70 $2.71 $2.71 457
2022-07-08 $2.79 $2.79 $2.79 $2.79 $2.79 200
2022-07-07 $2.83 $2.83 $2.83 $2.83 $2.83 1,201
2022-07-06 $2.85 $2.85 $2.85 $2.85 $2.85 1,163
2022-07-05 $2.76 $2.78 $2.74 $2.78 $2.78 11,454
2022-07-01 $3.04 $3.04 $2.76 $2.81 $2.81 5,258
2022-06-30 $2.78 $2.78 $2.74 $2.76 $2.76 11,086
2022-06-29 $3.17 $3.17 $2.82 $2.84 $2.84 19,107
2022-06-28 $3.10 $3.12 $3.10 $3.12 $3.12 3,300
2022-06-27 $3.12 $3.12 $3.12 $3.12 $3.12 15
2022-06-24 $3.04 $3.12 $3.04 $3.12 $3.12 8,336
2022-06-23 $2.96 $2.96 $2.94 $2.94 $2.94 601
2022-06-22 $3.14 $3.14 $3.06 $3.06 $3.06 1,370
2022-06-21 $3.17 $3.19 $3.17 $3.19 $3.19 389
2022-06-17 $3.00 $3.00 $2.97 $2.99 $2.99 64,408
2022-06-16 $3.03 $3.03 $3.00 $3.00 $3.00 7,722
2022-06-15 $3.10 $3.10 $3.10 $3.10 $3.10 20
2022-06-14 $3.13 $3.13 $3.10 $3.10 $3.10 3,245
2022-06-13 $3.20 $3.22 $3.20 $3.21 $3.16 5,770
2022-06-10 $3.35 $3.36 $3.30 $3.30 $3.25 14,771
2022-06-09 $3.46 $3.46 $3.41 $3.41 $3.36 2,423
2022-06-08 $3.47 $3.49 $3.47 $3.49 $3.44 2,200
2022-06-07 $3.49 $3.49 $3.49 $3.49 $3.44 1
2022-06-06 $3.49 $3.49 $3.49 $3.49 $3.44 285
2022-06-03 $3.55 $3.55 $3.44 $3.44 $3.39 3,870
2022-06-02 $3.58 $3.61 $3.56 $3.58 $3.53 9,709
2022-06-01 $3.53 $3.54 $3.51 $3.51 $3.46 4,301
2022-05-31 $3.50 $3.50 $3.50 $3.50 $3.45 1,082
2022-05-27 $3.43 $3.43 $3.43 $3.43 $3.38 290
2022-05-26 $3.30 $3.42 $3.30 $3.42 $3.37 17,528
2022-05-25 $3.25 $3.31 $3.25 $3.31 $3.26 28,643
2022-05-24 $3.21 $3.23 $3.20 $3.23 $3.18 13,620
2022-05-23 $3.13 $3.19 $3.10 $3.10 $3.05 10,704
2022-05-20 $3.24 $3.24 $3.13 $3.13 $3.08 14,092
2022-05-19 $3.24 $3.24 $3.22 $3.22 $3.17 582
2022-05-18 $3.34 $3.34 $3.26 $3.26 $3.21 1,613
2022-05-17 $3.29 $3.35 $3.28 $3.35 $3.30 4,102
2022-05-16 $2.96 $3.20 $2.96 $3.20 $3.15 6,003
2022-05-13 $3.01 $3.01 $3.01 $3.01 $2.96 76
2022-05-12 $3.02 $3.02 $3.01 $3.01 $2.96 777
2022-05-11 $2.86 $2.98 $2.86 $2.98 $2.94 600
2022-05-10 $3.05 $3.05 $3.05 $3.05 $3.01 20
2022-05-09 $3.14 $3.14 $3.05 $3.05 $3.01 5,666
2022-05-06 $3.25 $3.25 $3.16 $3.16 $3.11 17,656
2022-05-05 $3.36 $3.38 $3.29 $3.29 $3.24 4,392
2022-05-04 $3.33 $3.38 $3.31 $3.38 $3.33 27,113
2022-05-03 $3.25 $3.27 $3.23 $3.27 $3.22 19,276
2022-05-02 $3.25 $3.26 $3.21 $3.22 $3.17 12,233
2022-04-29 $3.34 $3.34 $3.28 $3.28 $3.23 7,725
2022-04-28 $3.36 $3.36 $3.31 $3.36 $3.31 20,706
2022-04-27 $3.32 $3.32 $3.32 $3.32 $3.27 0
2022-04-26 $3.41 $3.41 $3.32 $3.32 $3.27 45,649
2022-04-25 $3.45 $3.45 $3.42 $3.42 $3.37 4,726
2022-04-22 $3.54 $3.54 $3.47 $3.48 $3.43 17,621
2022-04-21 $3.64 $3.64 $3.56 $3.56 $3.51 10,660
2022-04-20 $3.61 $3.72 $3.61 $3.70 $3.64 1,956
2022-04-19 $3.57 $3.58 $3.56 $3.58 $3.53 7,060
2022-04-18 $3.59 $3.59 $3.54 $3.57 $3.52 17,845
2022-04-14 $3.60 $3.60 $3.59 $3.59 $3.54 4,694
2022-04-13 $3.59 $3.59 $3.59 $3.59 $3.54 188
2022-04-12 $3.59 $3.62 $3.58 $3.58 $3.53 4,690
2022-04-11 $3.70 $3.70 $3.58 $3.58 $3.53 16,315
2022-04-08 $3.69 $3.75 $3.61 $3.68 $3.63 27,389
2022-04-07 $3.76 $3.78 $3.76 $3.78 $3.72 14,371
2022-04-06 $3.78 $3.80 $3.78 $3.80 $3.74 263
2022-04-05 $3.91 $3.91 $3.84 $3.87 $3.81 6,372
2022-04-04 $3.91 $3.91 $3.86 $3.87 $3.81 6,372
2022-04-01 $4.13 $4.16 $3.91 $3.91 $3.85 2,122
2022-03-31 $3.94 $3.95 $3.94 $3.95 $3.89 551
2022-03-30 $3.95 $3.95 $3.94 $3.95 $3.89 7,150
2022-03-29 $3.91 $3.95 $3.90 $3.95 $3.89 11,490
2022-03-28 $3.88 $3.88 $3.88 $3.88 $3.82 2,000
2022-03-25 $3.91 $3.91 $3.91 $3.91 $3.86 0
2022-03-24 $3.97 $3.97 $3.91 $3.91 $3.86 6,107
2022-03-23 $3.99 $3.99 $3.96 $3.96 $3.90 6,971
2022-03-22 $4.04 $4.06 $4.04 $4.04 $3.98 700
2022-03-21 $4.03 $4.04 $4.03 $4.04 $3.98 700
2022-03-18 $3.99 $3.99 $3.97 $3.99 $3.93 13,005
2022-03-17 $3.95 $4.02 $3.95 $4.02 $3.96 423
2022-03-16 $3.88 $3.88 $3.88 $3.88 $3.82 1
2022-03-15 $3.84 $3.88 $3.84 $3.88 $3.82 2,443
2022-03-14 $3.90 $3.90 $3.84 $3.84 $3.78 3,752
2022-03-11 $3.99 $4.00 $3.93 $3.93 $3.82 2,650
2022-03-10 $4.01 $4.01 $3.97 $3.97 $3.86 1,061
2022-03-09 $3.95 $3.98 $3.95 $3.98 $3.87 1,645
2022-03-08 $3.92 $3.93 $3.92 $3.93 $3.82 425
2022-03-07 $3.93 $3.93 $3.88 $3.89 $3.79 3,007
2022-03-04 $3.91 $3.91 $3.91 $3.91 $3.81 500
2022-03-03 $4.03 $4.03 $3.99 $4.01 $3.90 67,427
2022-03-02 $4.00 $4.00 $3.99 $3.99 $3.89 2,000
2022-03-01 $3.94 $3.94 $3.93 $3.94 $3.83 50,000
2022-02-28 $3.98 $3.98 $3.98 $3.98 $3.87 41,611
2022-02-25 $3.79 $3.98 $3.79 $3.98 $3.87 4,290
2022-02-24 $3.76 $3.85 $3.76 $3.77 $3.67 2,709
2022-02-23 $3.87 $3.87 $3.87 $3.87 $3.77 560
2022-02-22 $3.90 $3.90 $3.90 $3.90 $3.80 561
2022-02-18 $4.00 $4.04 $4.00 $4.04 $3.93 5,250
2022-02-17 $4.04 $4.04 $4.04 $4.04 $3.93 300
2022-02-16 $4.13 $4.13 $4.09 $4.11 $4.00 1,700
2022-02-15 $4.07 $4.12 $4.07 $4.10 $3.99 795
2022-02-14 $4.05 $4.07 $4.04 $4.04 $3.93 643
2022-02-11 $3.86 $4.14 $3.86 $4.08 $3.97 8,738
2022-02-10 $4.13 $4.22 $4.10 $4.10 $3.99 2,204
2022-02-09 $4.08 $4.09 $4.04 $4.04 $3.93 2,443
2022-02-08 $4.01 $4.06 $4.01 $4.06 $3.95 3,389
2022-02-07 $4.07 $4.08 $4.07 $4.08 $3.97 1,251
2022-02-04 $4.03 $4.07 $4.02 $4.07 $3.96 1,751
2022-02-03 $4.08 $4.09 $4.06 $4.06 $3.96 12,819
2022-02-02 $4.07 $4.07 $4.07 $4.07 $3.96 2
2022-02-01 $4.01 $4.07 $4.01 $4.07 $3.96 811
2022-01-31 $3.96 $4.01 $3.96 $4.00 $3.89 4,617
2022-01-28 $3.79 $3.79 $3.79 $3.79 $3.69 18,668
2022-01-27 $3.86 $3.87 $3.78 $3.79 $3.69 934
2022-01-26 $3.96 $3.99 $3.83 $3.83 $3.73 3,935
2022-01-25 $3.91 $3.92 $3.91 $3.91 $3.81 4,348
2022-01-24 $3.82 $3.91 $3.75 $3.91 $3.80 3,501
2022-01-21 $4.05 $4.05 $3.92 $3.92 $3.82 32,147
2022-01-20 $4.16 $4.16 $4.10 $4.10 $3.99 2,847
2022-01-19 $4.22 $4.22 $4.14 $4.18 $4.07 12,389
2022-01-18 $4.19 $4.21 $4.16 $4.18 $4.07 12,389
2022-01-14 $4.35 $4.43 $4.20 $4.22 $4.11 8,138
2022-01-13 $4.15 $4.22 $4.10 $4.20 $4.09 39,514
2022-01-12 $4.00 $4.01 $3.98 $3.98 $3.87 2,708
2022-01-11 $3.91 $3.92 $3.91 $3.92 $3.81 15,201
2022-01-10 $3.83 $3.90 $3.83 $3.88 $3.78 2,714
2022-01-07 $3.77 $3.83 $3.77 $3.83 $3.73 481
2022-01-06 $3.73 $3.73 $3.67 $3.70 $3.60 7,554
2022-01-05 $3.81 $3.82 $3.70 $3.70 $3.60 3,691
2022-01-04 $3.84 $3.85 $3.81 $3.81 $3.71 3,891
2022-01-03 $3.82 $3.86 $3.80 $3.80 $3.70 1,094
2021-12-31 $3.77 $3.77 $3.74 $3.75 $3.65 22,007
2021-12-30 $3.66 $3.78 $3.66 $3.76 $3.66 5,161
2021-12-29 $3.72 $3.72 $3.64 $3.64 $3.54 15,916
2021-12-28 $3.65 $3.69 $3.62 $3.68 $3.58 14,892
2021-12-27 $3.91 $3.91 $3.91 $3.91 $3.81 176
2021-12-23 $3.57 $3.62 $3.57 $3.59 $3.49 12,823
2021-12-22 $3.47 $3.57 $3.46 $3.57 $3.47 1,582
2021-12-21 $3.44 $3.53 $3.44 $3.47 $3.38 2,193
2021-12-20 $3.42 $3.44 $3.42 $3.44 $3.35 7,478
2021-12-17 $3.47 $3.51 $3.39 $3.50 $3.41 25,171
2021-12-16 $3.55 $3.68 $3.55 $3.55 $3.45 6,321
2021-12-15 $3.38 $3.48 $3.38 $3.48 $3.39 4,914
2021-12-14 $3.54 $3.54 $3.45 $3.46 $3.37 14,468
2021-12-13 $3.64 $3.64 $3.60 $3.61 $3.47 21,752
2021-12-10 $3.74 $3.80 $3.72 $3.80 $3.65 11,133
2021-12-09 $3.82 $3.82 $3.82 $3.82 $3.67 34
2021-12-08 $3.82 $3.82 $3.82 $3.82 $3.67 115
2021-12-07 $3.82 $3.83 $3.81 $3.82 $3.67 4,990
2021-12-06 $3.68 $3.78 $3.68 $3.78 $3.63 1,512
2021-12-03 $3.72 $3.72 $3.63 $3.65 $3.50 20,360
2021-12-02 $3.62 $3.75 $3.62 $3.75 $3.60 33,940
2021-12-01 $3.86 $3.92 $3.71 $3.71 $3.56 20,596
2021-11-30 $4.01 $4.01 $3.75 $3.89 $3.73 50,743
2021-11-29 $4.08 $4.15 $4.03 $4.07 $3.91 5,383
2021-11-26 $4.09 $4.10 $4.02 $4.10 $3.94 8,651
2021-11-24 $4.19 $4.19 $4.19 $4.19 $4.02 401
2021-11-23 $4.16 $4.21 $4.16 $4.21 $4.04 3,100
2021-11-22 $4.26 $4.26 $4.17 $4.17 $4.00 8,388
2021-11-19 $4.26 $4.26 $4.22 $4.22 $4.05 56,606
2021-11-18 $4.37 $4.37 $4.29 $4.33 $4.16 19,167
2021-11-17 $4.40 $4.40 $4.37 $4.37 $4.20 2,910
2021-11-16 $4.52 $4.53 $4.52 $4.52 $4.34 1,751
2021-11-15 $4.57 $4.57 $4.49 $4.49 $4.31 4,932
2021-11-12 $4.53 $4.59 $4.53 $4.57 $4.39 2,275
2021-11-11 $4.43 $4.50 $4.43 $4.50 $4.32 5,056
2021-11-10 $4.48 $4.48 $4.43 $4.44 $4.26 5,379
2021-11-09 $4.66 $4.66 $4.41 $4.49 $4.31 3,495
2021-11-08 $4.38 $4.38 $4.38 $4.38 $4.21 161
2021-11-05 $4.44 $4.45 $4.44 $4.45 $4.27 275
2021-11-04 $4.48 $4.48 $4.48 $4.48 $4.30 321
2021-11-03 $4.46 $4.49 $4.46 $4.49 $4.31 15,973
2021-11-02 $4.67 $4.67 $4.67 $4.67 $4.48 2,400
2021-11-01 $4.70 $4.72 $4.67 $4.67 $4.48 2,400
2021-10-29 $4.54 $4.54 $4.54 $4.54 $4.36 495
2021-10-28 $4.55 $4.55 $4.52 $4.55 $4.37 6,041
2021-10-27 $4.43 $4.54 $4.43 $4.47 $4.29 55,427
2021-10-26 $4.58 $4.58 $4.49 $4.49 $4.31 5,900
2021-10-25 $4.58 $4.64 $4.58 $4.64 $4.46 3,502
2021-10-22 $4.49 $4.64 $4.48 $4.51 $4.33 30,311
2021-10-21 $4.53 $4.68 $4.53 $4.68 $4.49 635
2021-10-20 $4.74 $4.80 $4.72 $4.80 $4.61 1,533
2021-10-19 $4.63 $4.63 $4.63 $4.63 $4.45 1,122
2021-10-18 $4.58 $4.59 $4.58 $4.59 $4.41 2,660
2021-10-15 $4.61 $4.62 $4.60 $4.60 $4.42 4,375
2021-10-14 $4.62 $4.62 $4.62 $4.62 $4.44 10
2021-10-13 $4.61 $4.62 $4.61 $4.62 $4.44 2,200
2021-10-12 $4.65 $4.65 $4.65 $4.65 $4.46 10
2021-10-11 $4.60 $4.66 $4.60 $4.65 $4.46 1,531
2021-10-08 $4.64 $4.64 $4.58 $4.60 $4.41 3,090
2021-10-07 $4.62 $4.62 $4.59 $4.60 $4.42 13,022
2021-10-06 $4.23 $4.48 $4.23 $4.47 $4.29 24,985
2021-10-05 $4.55 $4.55 $4.50 $4.52 $4.34 8,636
2021-10-04 $4.52 $4.53 $4.51 $4.51 $4.33 2,199
2021-10-01 $4.72 $4.72 $4.43 $4.53 $4.35 7,460
2021-09-30 $4.46 $4.47 $4.40 $4.46 $4.28 11,618
2021-09-29 $4.50 $4.51 $4.50 $4.50 $4.32 2,243
2021-09-28 $4.60 $4.60 $4.58 $4.58 $4.40 397
2021-09-27 $4.61 $4.65 $4.61 $4.64 $4.46 5,303
2021-09-24 $4.59 $4.59 $4.59 $4.59 $4.41 541
2021-09-23 $4.54 $4.61 $4.54 $4.60 $4.41 1,779
2021-09-22 $4.49 $4.49 $4.47 $4.47 $4.29 1,523
2021-09-21 $4.50 $4.50 $4.44 $4.44 $4.26 5,398
2021-09-20 $4.50 $4.51 $4.41 $4.43 $4.25 10,631
2021-09-17 $4.60 $4.60 $4.60 $4.60 $4.42 337
2021-09-16 $4.66 $4.67 $4.66 $4.67 $4.49 4,632
2021-09-15 $4.68 $4.68 $4.68 $4.68 $4.49 629
2021-09-14 $4.94 $4.94 $4.55 $4.66 $4.47 7,273
2021-09-13 $4.75 $4.75 $4.75 $4.75 $4.52 32
2021-09-10 $4.80 $4.81 $4.75 $4.75 $4.52 6,604
2021-09-09 $4.81 $4.81 $4.81 $4.81 $4.57 1,000
2021-09-08 $4.89 $4.89 $4.89 $4.89 $4.65 142
2021-09-07 $4.92 $4.92 $4.92 $4.92 $4.68 1,111
2021-09-03 $5.04 $5.04 $4.99 $4.99 $4.74 1,865
2021-09-02 $4.90 $4.98 $4.90 $4.98 $4.74 1,930
2021-09-01 $4.97 $4.97 $4.93 $4.93 $4.69 2,184
2021-08-31 $4.90 $5.01 $4.90 $4.99 $4.75 9,506
2021-08-30 $4.92 $4.92 $4.92 $4.92 $4.68 1,567
2021-08-27 $4.93 $4.93 $4.93 $4.93 $4.69 1,115
2021-08-26 $4.92 $4.92 $4.88 $4.89 $4.65 6,006
2021-08-25 $4.94 $4.94 $4.93 $4.93 $4.69 1,300
2021-08-24 $4.92 $5.00 $4.92 $5.00 $4.75 8,076
2021-08-23 $4.78 $4.78 $4.76 $4.76 $4.52 375
2021-08-20 $4.61 $4.63 $4.59 $4.63 $4.40 1,048
2021-08-19 $4.61 $4.61 $4.61 $4.61 $4.38 1,160
2021-08-18 $4.67 $4.76 $4.66 $4.75 $4.52 13,306
2021-08-17 $4.75 $4.75 $4.67 $4.67 $4.44 2,497
2021-08-16 $4.74 $4.79 $4.74 $4.79 $4.55 1,487
2021-08-13 $4.77 $4.89 $4.76 $4.84 $4.60 7,758
2021-08-12 $4.78 $4.78 $4.73 $4.76 $4.52 444
2021-08-11 $4.70 $4.73 $4.70 $4.73 $4.50 1,074
2021-08-10 $4.62 $4.72 $4.62 $4.72 $4.49 1,669
2021-08-09 $4.59 $4.59 $4.53 $4.55 $4.33 1,952
2021-08-06 $4.66 $4.66 $4.66 $4.66 $4.42 972
2021-08-05 $4.55 $4.59 $4.55 $4.57 $4.34 3,619
2021-08-04 $4.56 $4.56 $4.52 $4.52 $4.29 2,630
2021-08-03 $4.56 $4.56 $4.56 $4.56 $4.33 114
2021-08-02 $4.56 $4.56 $4.56 $4.56 $4.33 132
2021-07-30 $4.73 $4.73 $4.62 $4.62 $4.39 3,274
2021-07-29 $4.70 $4.78 $4.70 $4.74 $4.51 11,027
2021-07-28 $4.54 $4.58 $4.50 $4.58 $4.35 12,626
2021-07-27 $4.55 $4.55 $4.51 $4.51 $4.29 3,130
2021-07-26 $4.56 $4.56 $4.51 $4.56 $4.33 6,593
2021-07-23 $4.54 $4.54 $4.54 $4.54 $4.32 2,292
2021-07-22 $4.58 $4.58 $4.57 $4.57 $4.34 8,400
2021-07-21 $4.46 $4.46 $4.46 $4.46 $4.24 2
2021-07-20 $4.50 $4.50 $4.46 $4.46 $4.24 5,378
2021-07-19 $4.60 $4.60 $4.43 $4.47 $4.25 8,892
2021-07-16 $4.58 $4.61 $4.56 $4.61 $4.38 40,140
2021-07-15 $4.77 $4.77 $4.68 $4.70 $4.47 6,835
2021-07-14 $4.84 $4.84 $4.79 $4.79 $4.56 1,965
2021-07-13 $4.79 $4.79 $4.79 $4.79 $4.55 104
2021-07-12 $4.79 $4.81 $4.79 $4.79 $4.55 5,490
2021-07-09 $4.79 $4.80 $4.78 $4.80 $4.56 5,710
2021-07-08 $4.74 $4.74 $4.69 $4.69 $4.46 4,428
2021-07-07 $4.83 $4.85 $4.72 $4.76 $4.52 7,526
2021-07-06 $5.02 $5.26 $4.80 $4.85 $4.61 17,334
2021-07-02 $5.35 $5.35 $4.98 $4.98 $4.73 16,255
2021-07-01 $5.14 $5.37 $5.14 $5.16 $4.90 1,893
2021-06-30 $5.11 $5.15 $4.99 $5.15 $4.89 11,314
2021-06-29 $4.90 $5.14 $4.89 $5.11 $4.86 16,159
2021-06-28 $4.82 $4.83 $4.81 $4.81 $4.57 5,262
2021-06-25 $4.79 $4.82 $4.79 $4.82 $4.58 491
2021-06-24 $4.75 $4.75 $4.74 $4.74 $4.51 2,426
2021-06-23 $4.65 $4.65 $4.65 $4.65 $4.42 4,149
2021-06-22 $4.58 $4.65 $4.55 $4.65 $4.42 30,956
2021-06-21 $4.54 $4.64 $4.49 $4.64 $4.41 6,875
2021-06-18 $4.63 $4.63 $4.57 $4.59 $4.36 9,197
2021-06-17 $4.83 $4.83 $4.72 $4.74 $4.51 27,268
2021-06-16 $4.92 $4.92 $4.85 $4.85 $4.61 2,243
2021-06-15 $4.95 $4.95 $4.86 $4.91 $4.67 27,915
2021-06-14 $5.13 $5.13 $5.01 $5.01 $4.76 5,568
2021-06-11 $5.17 $5.20 $5.17 $5.20 $4.90 4,695
2021-06-10 $5.18 $5.22 $5.17 $5.22 $4.91 6,901
2021-06-09 $5.16 $5.16 $5.16 $5.16 $4.86 222
2021-06-08 $5.25 $5.30 $5.23 $5.23 $4.92 7,344
2021-06-07 $5.21 $5.26 $5.20 $5.20 $4.90 4,291
2021-06-04 $5.18 $5.21 $5.17 $5.19 $4.89 2,767
2021-06-03 $5.15 $5.21 $5.10 $5.21 $4.90 5,485
2021-06-02 $5.16 $5.16 $5.11 $5.13 $4.83 5,999
2021-06-01 $5.15 $5.17 $5.14 $5.14 $4.84 2,209
2021-05-28 $5.00 $5.10 $5.00 $5.07 $4.77 6,142
2021-05-27 $4.93 $4.96 $4.93 $4.96 $4.67 16,371
2021-05-26 $4.87 $4.90 $4.87 $4.90 $4.61 4,081
2021-05-25 $4.86 $4.87 $4.83 $4.83 $4.55 33,009
2021-05-24 $4.55 $4.90 $4.52 $4.76 $4.48 1,889
2021-05-21 $4.87 $4.87 $4.83 $4.83 $4.55 7,567
2021-05-20 $4.90 $4.90 $4.85 $4.85 $4.57 921
2021-05-19 $4.83 $4.86 $4.83 $4.83 $4.55 12,346
2021-05-18 $4.96 $4.96 $4.96 $4.96 $4.67 389
2021-05-17 $4.94 $4.94 $4.93 $4.93 $4.64 1,539
2021-05-14 $4.83 $4.93 $4.83 $4.93 $4.64 16,075
2021-05-13 $4.83 $4.85 $4.74 $4.80 $4.52 8,143
2021-05-12 $4.91 $4.91 $4.84 $4.84 $4.56 750
2021-05-11 $4.99 $4.99 $4.89 $4.90 $4.61 7,080
2021-05-10 $4.94 $4.94 $4.91 $4.93 $4.64 3,591
2021-05-07 $4.92 $4.96 $4.92 $4.92 $4.63 4,845
2021-05-06 $4.80 $4.90 $4.80 $4.89 $4.60 38,504
2021-05-05 $4.82 $4.83 $4.82 $4.83 $4.55 832
2021-05-04 $4.79 $4.79 $4.79 $4.79 $4.51 1,275
2021-05-03 $4.79 $5.01 $4.79 $4.87 $4.58 13,410
2021-04-30 $4.81 $4.87 $4.80 $4.80 $4.52 647
2021-04-29 $4.86 $4.86 $4.78 $4.80 $4.52 6,826
2021-04-28 $4.81 $4.82 $4.81 $4.81 $4.52 1,270
2021-04-27 $4.86 $4.86 $4.73 $4.81 $4.53 4,418
2021-04-26 $4.86 $4.87 $4.81 $4.83 $4.55 9,051
2021-04-23 $4.80 $4.83 $4.55 $4.83 $4.55 5,185
2021-04-22 $4.75 $4.83 $4.75 $4.83 $4.55 4,555
2021-04-21 $4.73 $4.80 $4.73 $4.78 $4.50 12,459
2021-04-20 $4.78 $4.80 $4.72 $4.78 $4.50 55,345
2021-04-19 $4.95 $4.95 $4.83 $4.86 $4.58 13,588
2021-04-16 $5.10 $5.12 $4.98 $4.98 $4.69 8,441
2021-04-15 $5.02 $5.07 $5.00 $5.00 $4.71 17,090
2021-04-14 $5.13 $5.13 $4.98 $5.03 $4.73 5,689
2021-04-13 $5.11 $5.15 $5.10 $5.10 $4.80 11,273
2021-04-12 $5.01 $5.20 $5.01 $5.13 $4.83 21,779
2021-04-09 $4.98 $5.01 $4.76 $4.98 $4.69 81,580
2021-04-08 $4.65 $4.66 $4.64 $4.66 $4.39 2,353
2021-04-07 $4.64 $4.66 $4.63 $4.63 $4.36 1,240
2021-04-06 $4.62 $4.70 $4.62 $4.70 $4.43 2,055
2021-04-05 $4.60 $4.63 $4.59 $4.61 $4.34 3,556
2021-04-01 $4.57 $4.61 $4.52 $4.52 $4.25 1,390
2021-03-31 $4.63 $4.64 $4.56 $4.56 $4.29 5,942
2021-03-30 $4.54 $4.56 $4.54 $4.56 $4.29 1,229
2021-03-29 $4.75 $4.75 $4.57 $4.57 $4.30 3,589
2021-03-26 $4.90 $4.94 $4.71 $4.71 $4.43 8,374
2021-03-25 $4.74 $4.80 $4.69 $4.80 $4.52 28,156
2021-03-24 $4.71 $4.85 $4.70 $4.70 $4.42 49,244
2021-03-23 $4.91 $4.91 $4.76 $4.79 $4.50 13,558
2021-03-22 $4.95 $5.01 $4.87 $4.99 $4.70 11,045
2021-03-19 $5.10 $5.10 $4.86 $5.03 $4.74 24,834
2021-03-18 $5.14 $5.20 $5.06 $5.07 $4.77 12,867
2021-03-17 $4.88 $5.13 $4.88 $5.13 $4.83 40,407
2021-03-16 $4.87 $4.93 $4.84 $4.89 $4.61 21,346
2021-03-15 $4.78 $4.95 $4.78 $4.87 $4.58 14,181
2021-03-12 $4.63 $4.82 $4.63 $4.82 $4.54 35,644
2021-03-11 $4.62 $4.70 $4.61 $4.66 $4.34 22,191
2021-03-10 $4.49 $4.55 $4.40 $4.55 $4.24 24,236
2021-03-09 $4.40 $4.57 $4.40 $4.44 $4.14 27,286
2021-03-08 $4.45 $4.45 $4.38 $4.38 $4.08 6,407
2021-03-05 $4.32 $4.40 $4.26 $4.40 $4.10 11,123
2021-03-04 $4.45 $4.45 $4.34 $4.35 $4.05 1,794
2021-03-03 $4.43 $4.51 $4.37 $4.51 $4.20 5,430
2021-03-02 $4.42 $4.42 $4.35 $4.39 $4.09 13,742
2021-03-01 $4.14 $4.41 $4.14 $4.41 $4.11 9,406
2021-02-26 $4.25 $4.25 $4.13 $4.16 $3.88 8,179
2021-02-25 $4.16 $4.16 $4.10 $4.16 $3.88 958
2021-02-24 $4.13 $4.18 $4.13 $4.16 $3.88 958
2021-02-23 $4.10 $4.19 $4.06 $4.11 $3.83 5,547
2021-02-22 $4.02 $4.14 $4.02 $4.13 $3.85 2,669
2021-02-19 $4.35 $4.35 $4.13 $4.13 $3.85 3,139
2021-02-18 $4.11 $4.14 $4.10 $4.13 $3.85 3,090
2021-02-17 $4.13 $4.15 $4.12 $4.13 $3.85 3,090
2021-02-16 $4.06 $4.13 $4.06 $4.12 $3.84 12,062
2021-02-12 $4.02 $4.06 $4.01 $4.06 $3.78 7,277
2021-02-11 $3.98 $4.05 $3.97 $4.05 $3.77 4,955
2021-02-10 $3.99 $3.99 $3.94 $3.97 $3.70 1,675
2021-02-09 $4.10 $4.10 $3.99 $4.01 $3.74 9,811
2021-02-08 $3.97 $4.01 $3.94 $3.98 $3.71 11,017
2021-02-05 $4.00 $4.00 $3.81 $3.95 $3.68 51,579
2021-02-04 $3.88 $3.89 $3.88 $3.89 $3.62 491
2021-02-03 $3.95 $3.96 $3.88 $3.90 $3.64 52,225
2021-02-02 $3.79 $3.92 $3.79 $3.85 $3.59 6,419
2021-02-01 $3.76 $3.77 $3.73 $3.77 $3.51 11,659
2021-01-29 $4.00 $4.00 $3.71 $3.71 $3.46 5,535
2021-01-28 $3.83 $3.83 $3.76 $3.80 $3.54 24,797
2021-01-27 $3.80 $3.83 $3.77 $3.80 $3.54 4,723
2021-01-26 $3.89 $3.93 $3.89 $3.90 $3.64 12,837
2021-01-25 $3.90 $3.90 $3.86 $3.86 $3.60 6,621
2021-01-22 $3.84 $3.86 $3.84 $3.86 $3.60 2,036
2021-01-21 $3.90 $3.91 $3.89 $3.90 $3.64 7,612
2021-01-20 $3.88 $3.88 $3.85 $3.87 $3.61 3,496
2021-01-19 $3.85 $3.90 $3.75 $3.79 $3.53 16,551
2021-01-15 $3.91 $3.91 $3.80 $3.84 $3.58 10,188
2021-01-14 $3.81 $3.93 $3.81 $3.89 $3.63 33,147
2021-01-13 $3.81 $3.83 $3.75 $3.80 $3.54 45,876
2021-01-12 $3.75 $3.85 $3.59 $3.74 $3.49 24,177
2021-01-11 $3.70 $3.70 $3.50 $3.59 $3.35 19,802
2021-01-08 $3.48 $3.54 $3.47 $3.49 $3.25 5,391
2021-01-07 $3.50 $3.50 $3.45 $3.46 $3.22 8,602
2021-01-06 $3.48 $3.52 $3.44 $3.51 $3.27 5,958
2021-01-05 $3.45 $3.46 $3.45 $3.46 $3.22 4,482
2021-01-04 $3.36 $3.36 $3.30 $3.30 $3.08 4,026
2020-12-31 $3.38 $3.38 $3.34 $3.35 $3.12 8,966
2020-12-30 $3.28 $3.38 $3.28 $3.35 $3.12 10,353
2020-12-29 $3.25 $3.26 $3.23 $3.26 $3.04 9,611
2020-12-28 $3.33 $3.33 $3.24 $3.24 $3.02 2,882
2020-12-24 $3.22 $3.23 $3.20 $3.22 $3.00 18,068
2020-12-23 $3.23 $3.25 $3.23 $3.24 $3.02 4,306
2020-12-22 $3.18 $3.20 $3.18 $3.20 $2.98 2,973
2020-12-21 $3.18 $3.26 $3.18 $3.25 $3.03 6,880
2020-12-18 $3.35 $3.35 $3.31 $3.32 $3.09 1,523
2020-12-17 $3.32 $3.33 $3.26 $3.26 $3.04 14,992
2020-12-16 $3.37 $3.39 $3.31 $3.31 $3.09 6,024
2020-12-15 $3.36 $3.43 $3.36 $3.43 $3.20 10,263
2020-12-14 $3.38 $3.38 $3.34 $3.34 $3.11 2,050
2020-12-11 $3.37 $3.42 $3.35 $3.42 $3.14 12,343
2020-12-10 $3.45 $3.46 $3.43 $3.45 $3.17 4,190
2020-12-09 $3.62 $3.62 $3.39 $3.39 $3.12 11,303
2020-12-08 $3.30 $3.46 $3.30 $3.44 $3.16 13,069
2020-12-07 $3.48 $3.48 $3.40 $3.41 $3.13 2,197
2020-12-04 $3.47 $3.47 $3.40 $3.45 $3.17 6,958
2020-12-03 $3.36 $3.48 $3.36 $3.42 $3.14 10,464
2020-12-02 $3.35 $3.39 $3.35 $3.36 $3.09 7,287
2020-12-01 $3.40 $3.40 $3.32 $3.32 $3.05 4,811
2020-11-30 $3.36 $3.37 $3.31 $3.32 $3.05 3,734
2020-11-27 $3.30 $3.38 $3.30 $3.38 $3.11 2,919
2020-11-25 $3.21 $3.27 $3.19 $3.27 $3.01 1,094
2020-11-24 $3.15 $3.22 $3.15 $3.22 $2.96 1,693,102
2020-11-23 $3.18 $3.18 $3.16 $3.16 $2.90 3,063
2020-11-20 $3.13 $3.18 $3.13 $3.17 $2.91 4,710
2020-11-19 $3.17 $3.26 $3.17 $3.24 $2.98 24,530
2020-11-18 $3.22 $3.24 $3.13 $3.14 $2.89 4,643
2020-11-17 $3.27 $3.27 $3.20 $3.22 $2.96 5,362
2020-11-16 $3.07 $3.31 $3.07 $3.27 $3.01 15,288
2020-11-13 $3.09 $3.12 $3.09 $3.12 $2.87 1,541
2020-11-12 $3.10 $3.13 $3.05 $3.05 $2.80 7,820
2020-11-11 $3.12 $3.18 $3.12 $3.14 $2.89 6,265
2020-11-10 $3.11 $3.18 $3.07 $3.14 $2.89 16,261
2020-11-09 $3.05 $3.12 $3.05 $3.11 $2.86 32,835
2020-11-06 $2.94 $2.96 $2.91 $2.91 $2.68 1,887
2020-11-05 $2.78 $2.94 $2.78 $2.94 $2.70 13,616
2020-11-04 $2.79 $2.85 $2.77 $2.81 $2.58 10,599
2020-11-03 $2.77 $2.80 $2.75 $2.75 $2.53 13,705
2020-11-02 $2.70 $2.74 $2.65 $2.69 $2.47 9,025
2020-10-30 $2.66 $2.68 $2.63 $2.64 $2.43 8,649
2020-10-29 $2.65 $2.72 $2.65 $2.72 $2.50 2,907
2020-10-28 $2.73 $2.73 $2.61 $2.63 $2.42 22,131
2020-10-27 $2.81 $2.83 $2.78 $2.78 $2.56 21,394
2020-10-26 $2.83 $2.83 $2.71 $2.75 $2.53 33,381
2020-10-23 $2.63 $2.83 $2.63 $2.83 $2.60 39,838
2020-10-22 $2.50 $2.61 $2.50 $2.58 $2.37 31,595
2020-10-21 $2.24 $2.39 $2.24 $2.39 $2.20 4,711
2020-10-20 $2.27 $2.28 $2.24 $2.24 $2.06 6,646
2020-10-19 $2.29 $2.29 $2.26 $2.26 $2.08 1,406
2020-10-16 $2.24 $2.32 $2.22 $2.32 $2.13 8,052
2020-10-15 $2.22 $2.27 $2.17 $2.23 $2.05 2,801
2020-10-14 $2.26 $2.28 $2.26 $2.28 $2.09 5,005
2020-10-13 $2.30 $2.30 $2.26 $2.26 $2.07 2,100
2020-10-12 $2.38 $2.38 $2.28 $2.28 $2.10 1,854
2020-10-09 $2.30 $2.30 $2.27 $2.27 $2.09 8,007
2020-10-08 $2.38 $2.38 $2.27 $2.27 $2.09 4,954
2020-10-07 $2.23 $2.26 $2.23 $2.26 $2.08 3,002
2020-10-06 $2.26 $2.26 $2.20 $2.21 $2.03 4,917
2020-10-05 $2.20 $2.30 $2.20 $2.29 $2.10 49,154
2020-10-02 $2.15 $2.20 $2.14 $2.20 $2.02 4,952
2020-10-01 $2.19 $2.20 $2.16 $2.19 $2.01 4,734
2020-09-30 $2.16 $2.22 $2.16 $2.18 $2.00 13,824
2020-09-29 $2.19 $2.19 $2.18 $2.18 $2.01 2,000
2020-09-28 $2.21 $2.25 $2.20 $2.23 $2.05 10,225
2020-09-25 $2.03 $2.17 $2.03 $2.17 $1.99 7,470
2020-09-24 $2.07 $2.14 $2.00 $2.07 $1.90 65,841
2020-09-23 $2.18 $2.18 $2.14 $2.14 $1.97 5,113
2020-09-22 $2.13 $2.23 $2.13 $2.19 $2.01 18,500
2020-09-21 $2.15 $2.19 $2.12 $2.14 $1.97 242,373
2020-09-18 $2.39 $2.42 $2.20 $2.23 $2.05 54,561
2020-09-17 $2.27 $2.45 $2.27 $2.40 $2.21 19,187
2020-09-16 $2.31 $2.33 $2.31 $2.31 $2.13 2,785
2020-09-15 $2.32 $2.34 $2.32 $2.34 $2.15 3,209
2020-09-14 $2.28 $2.35 $2.28 $2.35 $2.16 1,174
2020-09-11 $2.33 $2.33 $2.33 $2.33 $2.10 3,230
2020-09-10 $2.35 $2.35 $2.31 $2.31 $2.08 6,200
2020-09-09 $2.32 $2.32 $2.31 $2.32 $2.09 1,800
2020-09-08 $2.33 $2.33 $2.24 $2.33 $2.10 8,696
2020-09-04 $2.36 $2.40 $2.30 $2.36 $2.13 7,567
2020-09-03 $2.45 $2.47 $2.42 $2.42 $2.18 14,002
2020-09-02 $2.50 $2.51 $2.48 $2.50 $2.25 16,886
2020-09-01 $2.43 $2.48 $2.43 $2.45 $2.21 4,676
2020-08-31 $2.51 $2.53 $2.42 $2.51 $2.26 13,566
2020-08-28 $2.56 $2.56 $2.51 $2.51 $2.27 2,804
2020-08-27 $2.50 $2.55 $2.50 $2.55 $2.29 803
2020-08-26 $2.46 $2.49 $2.46 $2.48 $2.24 1,248
2020-08-25 $2.60 $2.60 $2.48 $2.55 $2.30 9,543
2020-08-24 $2.53 $2.58 $2.53 $2.58 $2.33 4,831
2020-08-21 $2.45 $2.56 $2.43 $2.56 $2.30 8,991
2020-08-20 $2.38 $2.48 $2.38 $2.46 $2.22 29,555
2020-08-19 $2.37 $2.42 $2.36 $2.40 $2.16 15,208
2020-08-18 $2.36 $2.37 $2.28 $2.32 $2.10 9,095
2020-08-17 $2.27 $2.37 $2.27 $2.37 $2.14 6,735
2020-08-14 $2.05 $2.21 $2.05 $2.20 $1.98 8,295
2020-08-13 $2.15 $2.15 $2.05 $2.05 $1.85 38,439
2020-08-12 $1.98 $2.13 $1.95 $2.11 $1.90 7,357
2020-08-11 $1.89 $1.95 $1.89 $1.95 $1.75 4,936
2020-08-10 $1.80 $1.86 $1.80 $1.86 $1.68 14,994
2020-08-07 $1.81 $1.81 $1.78 $1.78 $1.60 3,534
2020-08-06 $1.79 $1.82 $1.79 $1.79 $1.61 3,579
2020-08-05 $1.76 $1.84 $1.76 $1.80 $1.62 6,360
2020-08-04 $1.83 $1.85 $1.82 $1.85 $1.66 8,325
2020-08-03 $1.79 $1.98 $1.79 $1.85 $1.67 1,430
2020-07-31 $1.83 $1.84 $1.78 $1.80 $1.62 16,050
2020-07-30 $1.80 $1.84 $1.79 $1.82 $1.64 22,198
2020-07-29 $1.82 $1.84 $1.81 $1.81 $1.63 1,171
2020-07-28 $1.83 $1.86 $1.81 $1.81 $1.63 1,919
2020-07-27 $1.75 $1.84 $1.73 $1.84 $1.66 14,621
2020-07-24 $1.68 $1.79 $1.68 $1.75 $1.58 42,555
2020-07-23 $1.85 $1.85 $1.78 $1.79 $1.61 22,860
2020-07-22 $1.83 $1.85 $1.83 $1.85 $1.66 1,880
2020-07-21 $1.91 $1.91 $1.85 $1.85 $1.67 12,422
2020-07-20 $1.95 $1.95 $1.85 $1.89 $1.70 2,627
2020-07-17 $1.93 $1.95 $1.88 $1.88 $1.69 5,532
2020-07-16 $1.92 $1.92 $1.87 $1.87 $1.69 12,498
2020-07-15 $1.78 $1.90 $1.78 $1.89 $1.70 8,048
2020-07-14 $1.80 $1.81 $1.76 $1.76 $1.59 36,524
2020-07-13 $1.89 $1.89 $1.80 $1.80 $1.62 43,340
2020-07-10 $1.91 $1.91 $1.91 $1.91 $1.72 459
2020-07-09 $1.84 $1.96 $1.84 $1.84 $1.66 64,640
2020-07-08 $1.97 $1.97 $1.94 $1.94 $1.75 3,127
2020-07-07 $2.11 $2.11 $1.92 $1.97 $1.78 108,110
2020-07-06 $2.10 $2.10 $2.00 $2.02 $1.82 111,209
2020-07-02 $2.20 $2.20 $2.12 $2.14 $1.93 9,106
2020-07-01 $2.36 $2.45 $2.12 $2.29 $2.06 6,007
2020-06-30 $2.03 $2.10 $2.01 $2.10 $1.89 30,192
2020-06-29 $2.08 $2.14 $2.05 $2.05 $1.85 15,944
2020-06-26 $2.50 $2.50 $2.11 $2.14 $1.93 129,481
2020-06-25 $2.59 $2.60 $2.54 $2.55 $2.30 9,809
2020-06-24 $2.64 $2.64 $2.60 $2.60 $2.34 1,578
2020-06-23 $2.70 $2.71 $2.67 $2.67 $2.41 1,265
2020-06-22 $2.68 $2.68 $2.65 $2.66 $2.40 1,450
2020-06-19 $2.76 $2.76 $2.68 $2.68 $2.42 4,943
2020-06-18 $2.69 $2.69 $2.69 $2.69 $2.43 600
2020-06-17 $2.75 $2.75 $2.65 $2.70 $2.43 46,080
2020-06-16 $2.80 $2.80 $2.70 $2.75 $2.48 5,601
2020-06-15 $2.68 $2.77 $2.63 $2.71 $2.44 4,533
2020-06-12 $2.65 $2.87 $2.65 $2.76 $2.45 5,780
2020-06-11 $2.82 $2.90 $2.69 $2.72 $2.41 11,399
2020-06-10 $2.98 $3.05 $2.93 $2.93 $2.60 33,739
2020-06-09 $2.89 $2.97 $2.86 $2.97 $2.63 12,694
2020-06-08 $2.90 $2.97 $2.90 $2.94 $2.61 4,077
2020-06-05 $2.95 $2.98 $2.86 $2.87 $2.55 12,709
2020-06-04 $2.85 $2.85 $2.65 $2.83 $2.51 17,459
2020-06-03 $2.44 $2.82 $2.43 $2.80 $2.48 54,842
2020-06-02 $2.40 $2.41 $2.39 $2.40 $2.13 175,217
2020-06-01 $2.38 $2.44 $2.37 $2.39 $2.12 23,912
2020-05-29 $2.32 $2.38 $2.29 $2.31 $2.05 24,708
2020-05-28 $2.35 $2.40 $2.34 $2.35 $2.08 129,534
2020-05-27 $2.30 $2.35 $2.26 $2.35 $2.08 100,905
2020-05-26 $2.15 $2.25 $2.13 $2.22 $1.97 129,110
2020-05-22 $2.07 $2.08 $2.04 $2.08 $1.85 25,453
2020-05-21 $2.11 $2.13 $2.07 $2.12 $1.88 34,586
2020-05-20 $2.15 $2.15 $2.11 $2.11 $1.87 1,830
2020-05-19 $2.08 $2.10 $2.06 $2.10 $1.86 3,277
2020-05-18 $2.01 $2.22 $2.01 $2.05 $1.82 2,282
2020-05-15 $1.96 $1.99 $1.96 $1.99 $1.77 4,000
2020-05-14 $1.89 $2.02 $1.85 $2.02 $1.79 31,364
2020-05-13 $2.00 $2.00 $1.94 $1.94 $1.72 20,250
2020-05-12 $2.19 $2.19 $2.15 $2.15 $1.91 1,875
2020-05-11 $2.16 $2.21 $2.16 $2.20 $1.95 1,468
2020-05-08 $2.17 $2.18 $2.17 $2.18 $1.93 3,360
2020-05-07 $2.17 $2.22 $2.17 $2.22 $1.97 2,967
2020-05-06 $2.14 $2.14 $2.10 $2.12 $1.88 1,424
2020-05-05 $2.30 $2.30 $2.18 $2.20 $1.95 27,757
2020-05-04 $2.21 $2.21 $2.18 $2.21 $1.96 3,035
2020-05-01 $2.19 $2.22 $2.19 $2.22 $1.97 4,779
2020-04-30 $2.21 $2.31 $2.21 $2.27 $2.01 7,628
2020-04-29 $2.27 $2.38 $2.27 $2.35 $2.08 3,521
2020-04-28 $2.11 $2.23 $2.11 $2.23 $1.98 2,681
2020-04-27 $2.00 $2.04 $2.00 $2.02 $1.79 1,794
2020-04-24 $1.99 $1.99 $1.95 $1.99 $1.77 10,409
2020-04-23 $1.91 $1.91 $1.91 $1.91 $1.69 1,529
2020-04-22 $1.99 $2.01 $1.91 $1.91 $1.69 5,357
2020-04-21 $1.99 $2.07 $1.97 $1.98 $1.76 12,073
2020-04-20 $1.85 $2.09 $1.85 $2.04 $1.81 49,825
2020-04-17 $1.98 $1.98 $1.89 $1.91 $1.69 9,501
2020-04-16 $1.99 $1.99 $1.83 $1.83 $1.62 10,108
2020-04-15 $2.00 $2.00 $1.96 $1.97 $1.75 9,907
2020-04-14 $2.15 $2.23 $2.08 $2.08 $1.85 11,240
2020-04-13 $2.14 $2.14 $2.02 $2.05 $1.82 13,011
2020-04-09 $2.12 $2.12 $1.95 $2.01 $1.78 11,498
2020-04-08 $1.84 $1.91 $1.84 $1.90 $1.69 5,422
2020-04-07 $1.70 $1.84 $1.70 $1.80 $1.60 181,470
2020-04-06 $1.63 $1.64 $1.57 $1.62 $1.44 112,457
2020-04-03 $1.62 $1.62 $1.50 $1.59 $1.41 42,267
2020-04-02 $1.75 $1.75 $1.60 $1.62 $1.44 45,860
2020-04-01 $1.81 $1.86 $1.74 $1.77 $1.57 42,350
2020-03-31 $1.76 $1.92 $1.75 $1.75 $1.55 4,283
2020-03-30 $1.76 $1.83 $1.64 $1.83 $1.62 18,953
2020-03-27 $1.85 $1.90 $1.78 $1.79 $1.59 22,233
2020-03-26 $1.82 $2.06 $1.81 $1.95 $1.73 92,568
2020-03-25 $1.58 $1.87 $1.54 $1.82 $1.61 41,141
2020-03-24 $1.41 $1.50 $1.38 $1.50 $1.33 77,983
2020-03-23 $1.54 $1.54 $1.35 $1.38 $1.22 36,874
2020-03-20 $1.73 $1.75 $1.48 $1.52 $1.35 43,518
2020-03-19 $1.25 $1.56 $1.25 $1.56 $1.38 30,324
2020-03-18 $1.50 $1.60 $1.25 $1.35 $1.20 50,606
2020-03-17 $1.84 $1.84 $1.63 $1.67 $1.48 20,386
2020-03-16 $2.00 $2.03 $1.87 $1.87 $1.66 10,159
2020-03-13 $2.17 $2.25 $2.06 $2.25 $2.00 89,555
2020-03-12 $2.04 $2.36 $2.04 $2.08 $1.81 153,823
2020-03-11 $2.77 $2.77 $2.59 $2.59 $2.25 44,670
2020-03-10 $2.84 $2.84 $2.66 $2.73 $2.38 9,977
2020-03-09 $2.94 $3.00 $2.75 $2.75 $2.39 71,661
2020-03-06 $3.08 $3.14 $3.00 $3.12 $2.72 34,257
2020-03-05 $3.18 $3.18 $3.10 $3.10 $2.70 2,400
2020-03-04 $3.20 $3.20 $3.20 $3.20 $2.79 682
2020-03-03 $3.28 $3.28 $3.18 $3.18 $2.77 1,583
2020-03-02 $3.14 $3.27 $3.11 $3.27 $2.85 2,419
2020-02-28 $3.12 $3.21 $3.10 $3.12 $2.72 112,243
2020-02-27 $3.25 $3.31 $3.15 $3.31 $2.88 71,894
2020-02-26 $3.36 $3.39 $3.33 $3.35 $2.92 23,553
2020-02-25 $3.49 $3.49 $3.35 $3.35 $2.92 45,415
2020-02-24 $3.45 $3.54 $3.45 $3.49 $3.04 9,860
2020-02-21 $3.77 $3.77 $3.48 $3.49 $3.04 11,995
2020-02-20 $3.70 $3.75 $3.68 $3.68 $3.20 36,185
2020-02-19 $3.71 $3.72 $3.69 $3.72 $3.24 4,741
2020-02-18 $3.77 $3.77 $3.76 $3.76 $3.27 691
2020-02-14 $3.73 $3.76 $3.73 $3.73 $3.25 874
2020-02-13 $3.75 $3.81 $3.75 $3.75 $3.26 10,778
2020-02-12 $3.80 $3.82 $3.79 $3.79 $3.30 2,425
2020-02-11 $3.78 $3.80 $3.78 $3.78 $3.29 14,939
2020-02-10 $3.79 $3.79 $3.79 $3.79 $3.30 400
2020-02-07 $3.87 $3.88 $3.84 $3.85 $3.35 4,980
2020-02-06 $3.94 $3.94 $3.88 $3.88 $3.38 2,676
2020-02-05 $3.83 $3.92 $3.83 $3.92 $3.41 13,394
2020-02-04 $3.86 $3.86 $3.77 $3.78 $3.29 51,065
2020-02-03 $3.80 $3.80 $3.74 $3.74 $3.26 2,163
2020-01-31 $3.89 $3.89 $3.76 $3.78 $3.29 18,941
2020-01-30 $3.90 $3.90 $3.84 $3.90 $3.39 11,809
2020-01-29 $4.00 $4.00 $3.93 $3.93 $3.42 9,330
2020-01-28 $3.93 $4.02 $3.93 $4.01 $3.49 3,121
2020-01-27 $4.03 $4.03 $3.96 $4.00 $3.48 6,641
2020-01-24 $4.10 $4.10 $4.08 $4.09 $3.56 2,641
2020-01-23 $4.17 $4.17 $4.05 $4.09 $3.56 6,076
2020-01-22 $4.26 $4.30 $4.25 $4.25 $3.70 9,733
2020-01-21 $4.30 $4.37 $4.24 $4.24 $3.69 7,197
2020-01-17 $4.06 $4.21 $4.06 $4.21 $3.66 10,817
2020-01-16 $4.08 $4.10 $4.07 $4.07 $3.54 2,840
2020-01-15 $4.06 $4.12 $4.06 $4.08 $3.55 1,887
2020-01-14 $4.14 $4.14 $4.10 $4.10 $3.57 18,824
2020-01-13 $4.44 $4.57 $4.10 $4.23 $3.68 36,359
2020-01-10 $4.36 $4.60 $4.36 $4.52 $3.93 424,131
2020-01-09 $4.32 $4.33 $4.25 $4.28 $3.73 23,152
2020-01-08 $4.20 $4.33 $4.20 $4.32 $3.76 192,953
2020-01-07 $4.19 $4.24 $4.18 $4.24 $3.69 79,890
2020-01-06 $4.09 $4.19 $4.09 $4.17 $3.63 8,535
2020-01-03 $4.15 $4.15 $4.10 $4.10 $3.57 969
2020-01-02 $4.07 $4.12 $4.07 $4.12 $3.59 9,777
2019-12-31 $4.15 $4.16 $4.09 $4.09 $3.56 8,572
2019-12-30 $4.03 $4.17 $4.03 $4.17 $3.63 10,147
2019-12-27 $4.05 $4.13 $4.02 $4.09 $3.56 16,846
2019-12-26 $4.05 $4.05 $4.05 $4.05 $3.53 301
2019-12-24 $4.09 $4.09 $4.06 $4.06 $3.53 3,795
2019-12-23 $4.17 $4.17 $4.05 $4.08 $3.55 22,170
2019-12-20 $4.25 $4.25 $4.09 $4.09 $3.56 39,209
2019-12-19 $4.13 $4.20 $4.13 $4.15 $3.61 12,325
2019-12-18 $4.24 $4.24 $4.24 $4.24 $3.69 46
2019-12-17 $4.28 $4.29 $4.24 $4.24 $3.69 21,236
2019-12-16 $4.07 $4.26 $4.07 $4.23 $3.68 49,829
2019-12-13 $4.07 $4.07 $4.06 $4.06 $3.53 1,882
2019-12-12 $4.18 $4.18 $4.18 $4.18 $3.60 325
2019-12-11 $4.25 $4.25 $4.17 $4.18 $3.60 3,773
2019-12-10 $4.11 $4.12 $4.09 $4.12 $3.55 3,101
2019-12-09 $4.25 $4.25 $4.22 $4.22 $3.63 329
2019-12-06 $4.21 $4.25 $4.21 $4.25 $3.66 702
2019-12-05 $4.22 $4.22 $4.16 $4.16 $3.58 2,333
2019-12-04 $4.19 $4.19 $4.18 $4.18 $3.60 644
2019-12-03 $4.24 $4.24 $4.20 $4.20 $3.61 31,080
2019-12-02 $4.31 $4.33 $4.31 $4.32 $3.72 2,098
2019-11-29 $4.28 $4.31 $4.28 $4.31 $3.71 4,933
2019-11-27 $4.34 $4.34 $4.32 $4.33 $3.73 1,093
2019-11-26 $4.27 $4.29 $4.27 $4.29 $3.69 8,285
2019-11-25 $4.33 $4.38 $4.33 $4.36 $3.75 2,227
2019-11-22 $4.34 $4.38 $4.34 $4.38 $3.77 44,000
2019-11-21 $4.35 $4.37 $4.35 $4.37 $3.76 2,887
2019-11-20 $4.28 $4.38 $4.28 $4.35 $3.74 1,470
2019-11-19 $4.28 $4.34 $4.27 $4.27 $3.68 1,899
2019-11-18 $4.20 $4.30 $4.19 $4.30 $3.70 4,427
2019-11-15 $4.27 $4.27 $4.20 $4.20 $3.61 3,843
2019-11-14 $4.18 $4.25 $4.18 $4.25 $3.66 2,302
2019-11-13 $4.13 $4.23 $4.10 $4.20 $3.61 9,076
2019-11-12 $4.11 $4.16 $4.10 $4.16 $3.58 14,061
2019-11-11 $4.12 $4.16 $4.12 $4.16 $3.58 481
2019-11-08 $4.00 $4.17 $4.00 $4.14 $3.56 39,435
2019-11-07 $3.88 $3.95 $3.86 $3.94 $3.39 21,101
2019-11-06 $3.81 $3.90 $3.81 $3.88 $3.34 1,221
2019-11-05 $3.91 $3.91 $3.91 $3.91 $3.37 326
2019-11-04 $3.95 $3.95 $3.87 $3.88 $3.34 4,789
2019-11-01 $3.91 $3.96 $3.91 $3.92 $3.37 5,099
2019-10-31 $3.87 $3.88 $3.84 $3.86 $3.32 3,757
2019-10-30 $3.85 $3.87 $3.73 $3.87 $3.33 66,340
2019-10-29 $3.82 $3.85 $3.82 $3.82 $3.29 6,253
2019-10-28 $3.72 $3.85 $3.72 $3.82 $3.29 18,997
2019-10-25 $3.72 $3.78 $3.67 $3.73 $3.21 18,832
2019-10-24 $3.78 $3.78 $3.72 $3.74 $3.22 71,867
2019-10-23 $3.83 $3.83 $3.78 $3.78 $3.25 25,994
2019-10-22 $3.72 $3.95 $3.72 $3.94 $3.39 7,542
2019-10-21 $3.89 $3.91 $3.73 $3.73 $3.21 344,506
2019-10-18 $4.18 $4.30 $3.90 $4.05 $3.49 29,922
2019-10-17 $4.39 $4.45 $4.39 $4.44 $3.82 14,858
2019-10-16 $4.28 $4.36 $4.28 $4.36 $3.75 11,273
2019-10-15 $4.35 $4.40 $4.27 $4.30 $3.70 12,080
2019-10-14 $4.17 $4.28 $4.15 $4.28 $3.68 1,173
2019-10-11 $4.15 $4.37 $4.15 $4.35 $3.74 53,913
2019-10-10 $4.09 $4.11 $4.08 $4.08 $3.51 2,550
2019-10-09 $3.97 $3.97 $3.95 $3.95 $3.40 671
2019-10-08 $3.94 $3.94 $3.87 $3.91 $3.37 12,027
2019-10-07 $4.00 $4.00 $3.98 $3.99 $3.43 1,035
2019-10-04 $4.00 $4.03 $4.00 $4.03 $3.47 201
2019-10-03 $3.92 $4.00 $3.91 $4.00 $3.44 72,103
2019-10-02 $3.92 $3.97 $3.89 $3.97 $3.42 12,988
2019-10-01 $4.00 $4.05 $3.99 $4.00 $3.44 4,815
2019-09-30 $3.99 $4.00 $3.97 $4.00 $3.44 39,002
2019-09-27 $4.00 $4.05 $3.99 $3.99 $3.43 32,115
2019-09-26 $3.98 $4.02 $3.98 $4.02 $3.46 4,401
2019-09-25 $3.99 $4.00 $3.98 $4.00 $3.44 7,794
2019-09-24 $4.03 $4.10 $4.01 $4.01 $3.45 26,161
2019-09-23 $4.19 $4.19 $4.09 $4.10 $3.53 5,350
2019-09-20 $4.08 $4.19 $4.08 $4.14 $3.56 20,542
2019-09-19 $4.00 $4.00 $4.00 $4.00 $3.44 213
2019-09-18 $4.03 $4.03 $4.01 $4.01 $3.45 730
2019-09-17 $4.00 $4.04 $4.00 $4.04 $3.48 2,501
2019-09-16 $4.07 $4.07 $4.02 $4.05 $3.49 6,533
2019-09-13 $4.08 $4.10 $4.08 $4.10 $3.53 5,859
2019-09-12 $4.13 $4.15 $4.13 $4.13 $3.52 4,184
2019-09-11 $4.12 $4.12 $4.05 $4.11 $3.50 4,329
2019-09-10 $4.18 $4.19 $4.16 $4.19 $3.57 3,750
2019-09-09 $4.02 $4.10 $4.02 $4.09 $3.48 12,973
2019-09-06 $4.16 $4.22 $4.07 $4.07 $3.47 1,248
2019-09-05 $4.00 $4.11 $4.00 $4.07 $3.47 8,472
2019-09-04 $3.74 $3.91 $3.73 $3.90 $3.32 18,607
2019-09-03 $3.83 $3.84 $3.72 $3.75 $3.19 19,792
2019-08-30 $3.87 $3.89 $3.87 $3.89 $3.31 30,000
2019-08-29 $3.77 $3.87 $3.77 $3.85 $3.28 17,932
2019-08-28 $3.67 $3.72 $3.67 $3.72 $3.17 3,635
2019-08-27 $3.66 $3.66 $3.55 $3.58 $3.05 5,274
2019-08-26 $3.60 $3.71 $3.60 $3.66 $3.12 5,378
2019-08-23 $3.72 $3.72 $3.59 $3.59 $3.05 3,168
2019-08-22 $3.62 $3.69 $3.62 $3.69 $3.14 696
2019-08-21 $3.68 $3.75 $3.68 $3.71 $3.16 3,261
2019-08-20 $3.74 $3.79 $3.74 $3.74 $3.18 26,800
2019-08-19 $3.77 $3.78 $3.75 $3.78 $3.22 6,513
2019-08-16 $3.73 $3.77 $3.72 $3.76 $3.20 2,427
2019-08-15 $3.63 $3.76 $3.63 $3.73 $3.18 16,326
2019-08-14 $3.81 $3.81 $3.75 $3.75 $3.19 1,200
2019-08-13 $3.72 $3.87 $3.72 $3.85 $3.28 3,566
2019-08-12 $3.80 $3.92 $3.73 $3.77 $3.21 12,391
2019-08-09 $3.91 $3.92 $3.83 $3.85 $3.28 17,409
2019-08-08 $3.80 $3.88 $3.80 $3.88 $3.30 11,968
2019-08-07 $3.81 $3.84 $3.77 $3.81 $3.24 11,762
2019-08-06 $3.76 $3.80 $3.62 $3.80 $3.24 12,804
2019-08-05 $3.60 $3.89 $3.60 $3.69 $3.14 7,274
2019-08-02 $3.83 $3.85 $3.83 $3.85 $3.28 3,355
2019-08-01 $3.87 $3.88 $3.76 $3.88 $3.30 6,266
2019-07-31 $3.86 $3.89 $3.84 $3.84 $3.27 3,233
2019-07-30 $3.95 $3.95 $3.89 $3.92 $3.34 4,023
2019-07-29 $4.07 $4.07 $3.92 $3.92 $3.34 11,430
2019-07-26 $4.14 $4.14 $4.03 $4.06 $3.46 4,741
2019-07-25 $4.12 $4.12 $4.08 $4.08 $3.47 910
2019-07-24 $4.20 $4.20 $4.17 $4.17 $3.55 2,476
2019-07-23 $4.24 $4.24 $4.14 $4.19 $3.57 33,229
2019-07-22 $4.30 $4.30 $4.24 $4.24 $3.61 53,211
2019-07-19 $4.23 $4.33 $4.21 $4.33 $3.69 4,063
2019-07-18 $4.21 $4.26 $4.21 $4.26 $3.63 4,684
2019-07-17 $4.13 $4.27 $4.07 $4.27 $3.64 19,382
2019-07-16 $4.50 $4.50 $4.23 $4.23 $3.60 7,002
2019-07-15 $4.49 $4.50 $4.42 $4.42 $3.76 27,177
2019-07-12 $4.67 $4.67 $4.45 $4.45 $3.79 14,265
2019-07-11 $4.74 $4.74 $4.63 $4.66 $3.97 13,287
2019-07-10 $4.72 $4.74 $4.71 $4.74 $4.04 6,051
2019-07-09 $4.77 $4.78 $4.72 $4.72 $4.02 11,530
2019-07-08 $4.75 $4.80 $4.67 $4.78 $4.07 15,344
2019-07-05 $4.76 $4.76 $4.75 $4.75 $4.04 1,307
2019-07-03 $4.78 $4.82 $4.78 $4.81 $4.10 12,283
2019-07-02 $4.71 $4.78 $4.67 $4.70 $4.00 4,682
2019-07-01 $4.75 $4.75 $4.60 $4.61 $3.92 15,126
2019-06-28 $4.72 $4.75 $4.68 $4.69 $3.99 1,915
2019-06-27 $4.60 $4.77 $4.60 $4.72 $4.02 30,095
2019-06-26 $4.80 $4.80 $4.47 $4.62 $3.93 12,971
2019-06-25 $4.72 $4.76 $4.72 $4.76 $4.05 3,538
2019-06-24 $4.82 $4.82 $4.71 $4.80 $4.09 27,058
2019-06-21 $4.72 $4.80 $4.72 $4.80 $4.09 30,695
2019-06-20 $4.76 $4.86 $4.76 $4.78 $4.07 16,400
2019-06-19 $4.70 $4.85 $4.70 $4.75 $4.04 9,840
2019-06-18 $4.71 $4.83 $4.67 $4.69 $3.99 32,601
2019-06-17 $4.80 $4.81 $4.78 $4.78 $4.07 535
2019-06-14 $4.87 $4.88 $4.84 $4.84 $4.12 4,785
2019-06-13 $5.00 $5.00 $4.92 $4.92 $4.19 2,902
2019-06-12 $5.00 $5.10 $4.98 $4.98 $4.20 27,538
2019-06-11 $4.93 $4.96 $4.93 $4.96 $4.18 7,225
2019-06-10 $4.87 $4.99 $4.87 $4.91 $4.14 6,954
2019-06-07 $4.92 $4.95 $4.88 $4.92 $4.15 10,911
2019-06-06 $4.67 $4.96 $4.67 $4.90 $4.13 28,946
2019-06-05 $4.81 $4.81 $4.75 $4.75 $4.01 84,868
2019-06-04 $4.79 $4.79 $4.72 $4.77 $4.02 63,488
2019-06-03 $4.67 $4.80 $4.67 $4.72 $3.98 7,567
2019-05-31 $4.67 $4.77 $4.67 $4.77 $4.02 49,947
2019-05-30 $4.67 $4.67 $4.65 $4.67 $3.94 15,865
2019-05-29 $4.64 $4.68 $4.61 $4.66 $3.93 44,612
2019-05-28 $4.51 $4.67 $4.51 $4.64 $3.91 30,236
2019-05-24 $4.72 $4.73 $4.59 $4.60 $3.88 429,857
2019-05-23 $4.87 $4.89 $4.83 $4.86 $4.10 54,340
2019-05-22 $4.94 $4.95 $4.91 $4.95 $4.18 5,550
2019-05-21 $4.96 $4.96 $4.90 $4.95 $4.18 21,368
2019-05-20 $4.85 $4.90 $4.85 $4.87 $4.11 4,305
2019-05-17 $4.93 $4.96 $4.87 $4.92 $4.15 75,999
2019-05-16 $4.99 $4.99 $4.88 $4.93 $4.16 7,617
2019-05-15 $4.89 $4.98 $4.78 $4.97 $4.19 180,454
2019-05-14 $5.95 $6.00 $5.94 $6.00 $5.06 25,580
2019-05-13 $5.87 $5.92 $5.86 $5.89 $4.97 92,454
2019-05-10 $5.88 $5.90 $5.85 $5.90 $4.98 8,089
2019-05-09 $5.94 $5.94 $5.81 $5.82 $4.91 4,790
2019-05-08 $5.87 $6.00 $5.87 $5.94 $5.01 87,043
2019-05-07 $5.82 $5.88 $5.82 $5.85 $4.94 9,145
2019-05-06 $5.84 $5.92 $5.79 $5.88 $4.96 137,926
2019-05-03 $5.69 $5.87 $5.67 $5.84 $4.93 122,887
2019-05-02 $5.61 $5.64 $5.57 $5.64 $4.76 19,245
2019-05-01 $5.67 $5.70 $5.65 $5.66 $4.78 7,807
2019-04-30 $5.70 $5.72 $5.65 $5.68 $4.79 6,517
2019-04-29 $5.69 $5.71 $5.63 $5.63 $4.75 8,317
2019-04-26 $5.70 $5.75 $5.69 $5.75 $4.85 4,333
2019-04-25 $5.71 $5.76 $5.70 $5.74 $4.84 6,759
2019-04-24 $5.69 $5.79 $5.68 $5.75 $4.85 69,389
2019-04-23 $5.52 $5.68 $5.52 $5.68 $4.79 9,492
2019-04-22 $5.70 $5.75 $5.64 $5.64 $4.76 23,191
2019-04-18 $5.74 $5.77 $5.69 $5.76 $4.86 60,103
2019-04-17 $5.76 $5.78 $5.67 $5.67 $4.78 13,115
2019-04-16 $5.53 $5.74 $5.53 $5.74 $4.84 15,597
2019-04-15 $5.61 $5.68 $5.50 $5.55 $4.68 23,785
2019-04-12 $5.66 $5.75 $5.61 $5.67 $4.78 35,323
2019-04-11 $5.48 $5.61 $5.47 $5.59 $4.72 48,133
2019-04-10 $5.46 $5.58 $5.46 $5.46 $4.61 18,842
2019-04-09 $5.35 $5.50 $5.35 $5.47 $4.61 75,425
2019-04-08 $5.16 $5.36 $5.10 $5.36 $4.52 89,292
2019-04-05 $4.96 $5.12 $4.94 $5.10 $4.30 112,906
2019-04-04 $4.78 $4.84 $4.72 $4.78 $4.03 22,316
2019-04-03 $4.67 $4.79 $4.67 $4.77 $4.02 33,564
2019-04-02 $4.56 $4.65 $4.55 $4.59 $3.87 32,179
2019-04-01 $4.41 $4.53 $4.40 $4.53 $3.82 19,297
2019-03-29 $4.48 $4.48 $4.43 $4.43 $3.74 18,147
2019-03-28 $4.45 $4.47 $4.43 $4.43 $3.74 3,017
2019-03-27 $4.50 $4.51 $4.45 $4.46 $3.76 17,096
2019-03-26 $4.45 $4.50 $4.40 $4.40 $3.71 6,922
2019-03-25 $4.41 $4.44 $4.41 $4.44 $3.75 2,042
2019-03-22 $4.39 $4.46 $4.39 $4.46 $3.76 2,000
2019-03-21 $4.53 $4.53 $4.42 $4.52 $3.81 7,219
2019-03-20 $4.52 $4.55 $4.51 $4.55 $3.84 3,939
2019-03-19 $4.36 $4.52 $4.36 $4.52 $3.81 12,314
2019-03-18 $4.32 $4.45 $4.32 $4.42 $3.73 16,892
2019-03-15 $4.31 $4.34 $4.28 $4.30 $3.63 10,288
2019-03-14 $4.47 $4.51 $4.43 $4.43 $3.74 3,201
2019-03-13 $4.22 $4.44 $4.22 $4.44 $3.71 23,540
2019-03-12 $4.25 $4.26 $4.22 $4.22 $3.52 15,479
2019-03-11 $4.30 $4.38 $4.20 $4.32 $3.61 9,782
2019-03-08 $4.25 $4.36 $4.25 $4.35 $3.63 7,448
2019-03-07 $4.40 $4.40 $4.36 $4.37 $3.65 26,720
2019-03-06 $4.46 $4.46 $4.44 $4.45 $3.72 1,403
2019-03-05 $4.51 $4.54 $4.46 $4.54 $3.79 10,788
2019-03-04 $4.48 $4.57 $4.48 $4.50 $3.76 2,110
2019-03-01 $4.60 $4.60 $4.57 $4.57 $3.82 2,533
2019-02-28 $4.57 $4.57 $4.57 $4.57 $3.82 9,317
2019-02-27 $4.65 $4.67 $4.55 $4.59 $3.83 31,889
2019-02-26 $4.50 $4.60 $4.50 $4.60 $3.84 14,541
2019-02-25 $4.45 $4.61 $4.43 $4.46 $3.72 21,238
2019-02-22 $4.34 $4.47 $4.33 $4.45 $3.72 55,905
2019-02-21 $4.36 $4.36 $4.27 $4.30 $3.59 1,477
2019-02-20 $4.48 $4.48 $4.35 $4.35 $3.63 5,419
2019-02-19 $4.48 $4.49 $4.39 $4.43 $3.70 15,114
2019-02-15 $4.34 $4.50 $4.33 $4.50 $3.76 27,236
2019-02-14 $4.26 $4.36 $4.26 $4.31 $3.60 15,209
2019-02-13 $4.33 $4.36 $4.32 $4.36 $3.64 786
2019-02-12 $4.41 $4.41 $4.26 $4.35 $3.63 10,382
2019-02-11 $4.44 $4.44 $4.40 $4.41 $3.68 6,061
2019-02-08 $4.45 $4.48 $4.39 $4.48 $3.74 9,475
2019-02-07 $4.61 $4.62 $4.44 $4.54 $3.79 18,073
2019-02-06 $4.33 $4.62 $4.33 $4.57 $3.82 23,075
2019-02-05 $4.26 $4.31 $4.22 $4.22 $3.52 8,327
2019-02-04 $4.39 $4.39 $4.26 $4.28 $3.57 14,460
2019-02-01 $4.25 $4.31 $4.23 $4.30 $3.59 11,294
2019-01-31 $4.28 $4.28 $4.25 $4.26 $3.56 12,135
2019-01-30 $4.29 $4.29 $4.18 $4.20 $3.51 22,088
2019-01-29 $4.41 $4.41 $4.29 $4.29 $3.58 10,795
2019-01-28 $4.29 $4.49 $4.29 $4.43 $3.70 15,849
2019-01-25 $4.30 $4.45 $4.30 $4.43 $3.70 18,890
2019-01-24 $4.33 $4.35 $4.28 $4.29 $3.58 29,450
2019-01-23 $4.30 $4.33 $4.25 $4.33 $3.62 20,327
2019-01-22 $4.23 $4.33 $4.22 $4.29 $3.58 13,881
2019-01-18 $4.31 $4.36 $4.23 $4.24 $3.54 22,156
2019-01-17 $4.15 $4.30 $4.15 $4.29 $3.58 8,924
2019-01-16 $4.39 $4.41 $4.10 $4.18 $3.49 34,143
2019-01-15 $4.37 $4.43 $4.37 $4.41 $3.68 17,117
2019-01-14 $4.35 $4.50 $4.30 $4.38 $3.66 78,198
2019-01-11 $4.25 $4.40 $4.12 $4.29 $3.58 56,135
2019-01-10 $3.98 $4.16 $3.98 $4.04 $3.37 84,605
2019-01-09 $4.00 $4.04 $3.96 $3.98 $3.32 17,330
2019-01-08 $3.92 $4.00 $3.92 $3.99 $3.33 25,631
2019-01-07 $3.76 $3.89 $3.76 $3.84 $3.21 29,822
2019-01-04 $3.68 $3.80 $3.68 $3.79 $3.17 15,189
2019-01-03 $3.60 $3.70 $3.60 $3.65 $3.05 13,175
2019-01-02 $3.50 $3.65 $3.50 $3.52 $2.94 15,967
2018-12-31 $3.38 $3.50 $3.30 $3.50 $2.92 44,143
2018-12-28 $3.25 $3.41 $3.24 $3.35 $2.80 44,956
2018-12-27 $3.17 $3.26 $3.16 $3.21 $2.68 43,112
2018-12-26 $3.18 $3.26 $2.99 $3.20 $2.67 22,800
2018-12-24 $3.19 $3.23 $3.12 $3.17 $2.65 37,182
2018-12-21 $3.30 $3.45 $3.26 $3.27 $2.73 80,907
2018-12-20 $3.38 $3.47 $3.38 $3.42 $2.86 33,659
2018-12-19 $3.66 $3.68 $3.26 $3.39 $2.83 202,718
2018-12-18 $3.38 $3.50 $3.37 $3.39 $2.83 28,051
2018-12-17 $3.47 $3.56 $3.42 $3.45 $2.88 56,533
2018-12-14 $3.64 $3.64 $3.47 $3.50 $2.92 12,763
2018-12-13 $3.70 $3.75 $3.65 $3.67 $3.07 2,874
2018-12-12 $3.86 $3.90 $3.69 $3.69 $3.04 31,779
2018-12-11 $3.78 $3.94 $3.78 $3.83 $3.16 20,178
2018-12-10 $3.74 $3.75 $3.70 $3.72 $3.07 7,861
2018-12-07 $3.75 $3.81 $3.75 $3.80 $3.14 8,185
2018-12-06 $3.60 $3.64 $3.50 $3.64 $3.00 7,229
2018-12-04 $3.73 $3.73 $3.57 $3.61 $2.98 13,703
2018-12-03 $3.78 $3.82 $3.72 $3.73 $3.08 12,785
2018-11-30 $3.75 $3.77 $3.69 $3.73 $3.08 29,827
2018-11-29 $3.54 $3.73 $3.54 $3.68 $3.04 27,048
2018-11-28 $3.56 $3.56 $3.50 $3.53 $2.91 15,986
2018-11-27 $3.47 $3.54 $3.46 $3.54 $2.92 32,932
2018-11-26 $3.62 $3.66 $3.46 $3.48 $2.87 29,021
2018-11-23 $3.64 $3.66 $3.62 $3.65 $3.01 36,523
2018-11-21 $3.57 $3.68 $3.56 $3.65 $3.01 18,536
2018-11-20 $3.64 $3.71 $3.55 $3.57 $2.95 38,564
2018-11-19 $3.71 $3.73 $3.68 $3.69 $3.04 14,688
2018-11-16 $3.75 $3.81 $3.74 $3.76 $3.10 32,990
2018-11-15 $3.88 $3.88 $3.74 $3.75 $3.09 36,051
2018-11-14 $3.89 $3.96 $3.87 $3.94 $3.25 42,841
2018-11-13 $3.87 $4.01 $3.87 $3.89 $3.21 23,460
2018-11-12 $3.93 $3.93 $3.87 $3.87 $3.19 21,383
2018-11-09 $3.89 $3.94 $3.87 $3.92 $3.23 35,439
2018-11-08 $4.24 $4.30 $3.94 $3.97 $3.28 60,910
2018-11-07 $4.16 $4.28 $4.16 $4.26 $3.51 30,013
2018-11-06 $4.07 $4.16 $4.07 $4.16 $3.43 26,848
2018-11-05 $3.97 $4.00 $3.96 $4.00 $3.30 29,070
2018-11-02 $3.90 $3.97 $3.90 $3.95 $3.26 24,341
2018-11-01 $3.80 $3.95 $3.78 $3.92 $3.23 22,544
2018-10-31 $3.80 $3.80 $3.75 $3.78 $3.12 32,147
2018-10-30 $3.67 $3.80 $3.67 $3.80 $3.14 14,160
2018-10-29 $3.70 $3.73 $3.66 $3.66 $3.02 41,454
2018-10-26 $3.88 $3.88 $3.62 $3.68 $3.04 94,897
2018-10-25 $3.97 $4.06 $3.80 $3.89 $3.21 50,114
2018-10-24 $3.73 $3.97 $3.73 $3.90 $3.22 54,561
2018-10-23 $3.74 $3.83 $3.71 $3.79 $3.13 89,882
2018-10-22 $3.77 $3.88 $3.76 $3.77 $3.11 86,983
2018-10-19 $3.70 $3.81 $3.63 $3.72 $3.07 103,934
2018-10-18 $3.61 $3.65 $3.50 $3.52 $2.90 39,357
2018-10-17 $3.67 $3.75 $3.58 $3.64 $3.00 38,891
2018-10-16 $3.50 $3.75 $3.40 $3.68 $3.04 61,272
2018-10-15 $3.19 $3.49 $3.19 $3.44 $2.84 134,514
2018-10-12 $3.28 $3.30 $3.17 $3.17 $2.62 54,171
2018-10-11 $3.29 $3.31 $3.17 $3.26 $2.69 31,745
2018-10-10 $3.35 $3.35 $3.29 $3.29 $2.71 13,045
2018-10-09 $3.39 $3.47 $3.29 $3.36 $2.77 62,527
2018-10-08 $3.31 $3.58 $3.31 $3.38 $2.79 42,650
2018-10-05 $3.32 $3.45 $3.30 $3.41 $2.81 26,557
2018-10-04 $3.30 $3.36 $3.27 $3.34 $2.76 15,955
2018-10-03 $3.29 $3.40 $3.29 $3.35 $2.76 31,152
2018-10-02 $3.32 $3.40 $3.32 $3.32 $2.74 80,368
2018-10-01 $3.27 $3.33 $3.27 $3.32 $2.74 28,069
2018-09-28 $3.34 $3.34 $3.25 $3.27 $2.70 47,086
2018-09-27 $3.19 $3.36 $3.17 $3.32 $2.74 74,988
2018-09-26 $3.18 $3.24 $3.15 $3.22 $2.66 73,462
2018-09-25 $3.31 $3.35 $3.15 $3.18 $2.62 46,095
2018-09-24 $3.20 $3.35 $3.20 $3.20 $2.64 34,324
2018-09-21 $3.20 $3.30 $3.13 $3.30 $2.72 39,922
2018-09-20 $3.21 $3.21 $3.16 $3.20 $2.64 25,765
2018-09-19 $3.15 $3.29 $3.13 $3.18 $2.62 121,067
2018-09-18 $3.19 $3.19 $3.11 $3.15 $2.60 101,793
2018-09-17 $3.05 $3.18 $2.99 $3.17 $2.62 234,761
2018-09-14 $3.01 $3.10 $2.96 $3.04 $2.51 37,694
2018-09-13 $3.00 $3.02 $2.99 $3.02 $2.49 29,887
2018-09-12 $3.00 $3.01 $2.98 $3.00 $2.48 25,088
2018-09-11 $3.00 $3.00 $2.96 $2.96 $2.44 57,177
2018-09-10 $2.95 $3.00 $2.88 $2.98 $2.46 53,325
2018-09-07 $2.82 $2.93 $2.82 $2.90 $2.39 25,855
2018-09-06 $2.85 $2.87 $2.80 $2.83 $2.33 56,517
2018-09-05 $2.79 $2.84 $2.75 $2.81 $2.32 16,316
2018-09-04 $3.03 $3.03 $2.78 $2.78 $2.29 128,093
2018-08-31 $2.87 $2.87 $2.79 $2.85 $2.35 126,373
2018-08-30 $2.99 $2.99 $2.87 $2.91 $2.40 136,799
2018-08-29 $3.07 $3.07 $2.96 $2.99 $2.47 186,262
2018-08-28 $3.13 $3.13 $3.03 $3.07 $2.53 29,271
2018-08-27 $3.03 $3.14 $2.99 $3.11 $2.57 52,352
2018-08-24 $3.07 $3.09 $2.93 $3.03 $2.50 207,140
2018-08-23 $3.15 $3.15 $3.02 $3.05 $2.52 65,673
2018-08-22 $3.15 $3.20 $3.15 $3.17 $2.62 32,862
2018-08-21 $3.12 $3.16 $3.12 $3.15 $2.60 29,154
2018-08-20 $3.13 $3.16 $3.04 $3.12 $2.57 95,664
2018-08-17 $3.05 $3.11 $3.03 $3.11 $2.57 98,382
2018-08-16 $2.97 $3.09 $2.93 $3.00 $2.48 76,250
2018-08-15 $3.02 $3.02 $2.90 $2.98 $2.46 101,404
2018-08-14 $2.98 $3.10 $2.96 $3.08 $2.54 108,965
2018-08-13 $3.13 $3.13 $3.03 $3.05 $2.46 106,163
2018-08-10 $3.09 $3.16 $3.09 $3.12 $2.51 74,837
2018-08-09 $3.13 $3.21 $3.12 $3.15 $2.54 30,771
2018-08-08 $3.17 $3.17 $3.10 $3.14 $2.53 77,780
2018-08-07 $3.30 $3.30 $3.11 $3.11 $2.51 79,209
2018-08-06 $3.14 $3.44 $3.14 $3.33 $2.68 29,793
2018-08-03 $3.35 $3.40 $3.25 $3.27 $2.64 64,010
2018-08-02 $3.40 $3.40 $3.28 $3.34 $2.69 29,542
2018-08-01 $3.16 $3.41 $3.15 $3.40 $2.74 67,900
2018-07-31 $3.03 $3.20 $3.03 $3.15 $2.54 93,132
2018-07-30 $3.08 $3.11 $3.05 $3.11 $2.51 57,736
2018-07-27 $3.12 $3.12 $3.06 $3.10 $2.50 62,023
2018-07-26 $3.09 $3.12 $3.05 $3.11 $2.51 26,984
2018-07-25 $3.07 $3.10 $2.98 $3.10 $2.50 135,516
2018-07-24 $3.16 $3.18 $3.07 $3.07 $2.47 103,670
2018-07-23 $3.16 $3.24 $3.15 $3.16 $2.55 82,670
2018-07-20 $3.20 $3.23 $3.16 $3.19 $2.57 95,546
2018-07-19 $3.36 $3.36 $3.19 $3.20 $2.58 153,635
2018-07-18 $3.39 $3.41 $3.36 $3.39 $2.73 64,977
2018-07-17 $3.42 $3.42 $3.35 $3.38 $2.72 101,675
2018-07-16 $3.50 $3.55 $3.41 $3.44 $2.77 238,260
2018-07-13 $3.59 $3.59 $3.45 $3.50 $2.82 68,570
2018-07-12 $3.51 $3.66 $3.48 $3.66 $2.89 34,410
2018-07-11 $3.58 $3.60 $3.49 $3.52 $2.78 83,455
2018-07-10 $3.72 $3.72 $3.57 $3.57 $2.82 95,412
2018-07-09 $3.68 $3.73 $3.58 $3.65 $2.88 28,234
2018-07-06 $3.67 $3.74 $3.60 $3.66 $2.89 80,613
2018-07-05 $3.75 $3.78 $3.62 $3.66 $2.89 98,094
2018-07-03 $3.81 $3.88 $3.68 $3.71 $2.93 38,769
2018-07-02 $4.03 $4.03 $3.75 $3.87 $3.06 102,583
2018-06-29 $3.49 $3.77 $3.46 $3.75 $2.96 163,826
2018-06-28 $3.80 $3.85 $3.39 $3.52 $2.78 276,508
2018-06-27 $4.22 $4.40 $3.74 $3.80 $3.00 510,569
2018-06-26 $4.76 $4.77 $4.67 $4.70 $3.71 70,054
2018-06-25 $4.77 $4.81 $4.66 $4.74 $3.74 53,298
2018-06-22 $4.81 $4.85 $4.74 $4.75 $3.75 91,734
2018-06-21 $4.90 $4.90 $4.80 $4.83 $3.81 63,965
2018-06-20 $4.92 $4.92 $4.84 $4.88 $3.85 21,719
2018-06-19 $4.89 $4.93 $4.83 $4.88 $3.85 23,250
2018-06-18 $4.80 $4.96 $4.80 $4.94 $3.90 42,587
2018-06-15 $4.89 $4.97 $4.80 $4.90 $3.87 141,095
2018-06-14 $5.16 $5.16 $4.86 $4.89 $3.86 115,355
2018-06-13 $5.24 $5.26 $5.14 $5.15 $4.01 49,338
2018-06-12 $5.20 $5.26 $5.17 $5.22 $4.06 71,615
2018-06-11 $5.15 $5.21 $5.10 $5.19 $4.04 79,661
2018-06-08 $5.06 $5.17 $4.98 $5.10 $3.97 113,718
2018-06-07 $5.13 $5.17 $4.92 $5.00 $3.89 89,359
2018-06-06 $5.32 $5.32 $5.08 $5.11 $3.98 153,484
2018-06-05 $5.16 $5.23 $5.10 $5.12 $3.98 68,638
2018-06-04 $4.88 $5.14 $4.86 $5.12 $3.98 88,404
2018-06-01 $4.86 $4.93 $4.79 $4.89 $3.81 41,014
2018-05-31 $4.82 $4.85 $4.76 $4.80 $3.74 53,040
2018-05-30 $4.70 $4.80 $4.65 $4.76 $3.70 61,077
2018-05-29 $4.89 $4.96 $4.64 $4.70 $3.66 102,123
2018-05-25 $5.13 $5.16 $5.09 $5.13 $3.99 17,640
2018-05-24 $5.18 $5.18 $5.11 $5.13 $3.99 12,336
2018-05-23 $5.18 $5.20 $5.07 $5.18 $4.03 28,667
2018-05-22 $5.10 $5.23 $5.10 $5.20 $4.05 53,647
2018-05-21 $5.12 $5.20 $5.03 $5.15 $4.01 30,781
2018-05-18 $4.90 $5.03 $4.86 $5.01 $3.90 22,485
2018-05-17 $5.00 $5.00 $4.84 $4.95 $3.85 43,752
2018-05-16 $5.01 $5.01 $4.78 $4.87 $3.79 69,371
2018-05-15 $4.93 $5.03 $4.90 $5.01 $3.90 28,792
2018-05-14 $4.92 $5.03 $4.90 $4.94 $3.84 40,283
2018-05-11 $5.09 $5.10 $4.89 $4.96 $3.80 66,636
2018-05-10 $5.11 $5.11 $5.00 $5.09 $3.90 84,655
2018-05-09 $4.83 $5.09 $4.79 $5.00 $3.83 95,069
2018-05-08 $4.81 $4.83 $4.72 $4.76 $3.65 47,225
2018-05-07 $4.76 $4.85 $4.72 $4.80 $3.68 50,299
2018-05-04 $4.79 $4.84 $4.69 $4.72 $3.62 38,677
2018-05-03 $5.01 $5.01 $4.62 $4.67 $3.58 61,463
2018-05-02 $4.94 $4.95 $4.87 $4.88 $3.74 80,719
2018-05-01 $4.95 $5.00 $4.87 $4.91 $3.76 203,226
2018-04-30 $4.90 $4.99 $4.90 $4.98 $3.82 66,575
2018-04-27 $4.92 $4.95 $4.88 $4.94 $3.79 23,492
2018-04-26 $4.86 $4.96 $4.85 $4.94 $3.79 8,994
2018-04-25 $4.97 $4.98 $4.85 $4.85 $3.72 20,418
2018-04-24 $4.96 $5.00 $4.95 $4.96 $3.80 11,020
2018-04-23 $5.10 $5.10 $4.96 $4.97 $3.81 22,690
2018-04-20 $5.10 $5.15 $5.05 $5.05 $3.87 22,156
2018-04-19 $5.43 $5.43 $5.08 $5.10 $3.91 78,912
2018-04-18 $5.30 $5.36 $5.25 $5.32 $4.08 35,891
2018-04-17 $5.30 $5.36 $5.27 $5.27 $4.04 38,544
2018-04-16 $5.33 $5.33 $5.25 $5.30 $4.06 85,564
2018-04-13 $5.47 $5.47 $5.15 $5.26 $4.03 78,952
2018-04-12 $5.77 $5.77 $5.46 $5.48 $4.14 21,614
2018-04-11 $5.60 $5.63 $5.57 $5.62 $4.25 59,911
2018-04-10 $5.49 $5.58 $5.41 $5.58 $4.22 49,347
2018-04-09 $5.80 $5.80 $5.47 $5.56 $4.20 70,949
2018-04-06 $5.65 $5.78 $5.57 $5.78 $4.37 42,697
2018-04-05 $5.52 $5.81 $5.39 $5.60 $4.23 191,456
2018-04-04 $4.43 $4.74 $4.34 $4.70 $3.55 144,395
2018-04-03 $4.58 $4.60 $4.52 $4.52 $3.42 21,709
2018-04-02 $4.69 $4.70 $4.45 $4.56 $3.45 118,469
2018-03-29 $4.65 $4.70 $4.61 $4.66 $3.52 96,014
2018-03-28 $4.81 $4.81 $4.59 $4.64 $3.51 136,661
2018-03-27 $5.44 $5.44 $4.77 $4.84 $3.66 117,760
2018-03-26 $5.38 $5.47 $5.34 $5.43 $4.10 54,606
2018-03-23 $5.47 $5.47 $5.33 $5.33 $4.03 7,388
2018-03-22 $5.46 $5.46 $5.40 $5.40 $4.08 3,387
2018-03-21 $5.39 $5.52 $5.36 $5.48 $4.14 41,783
2018-03-20 $5.42 $5.43 $5.31 $5.36 $4.05 22,278
2018-03-19 $5.45 $5.55 $5.38 $5.42 $4.10 26,458
2018-03-16 $5.48 $5.59 $5.46 $5.55 $4.20 30,055
2018-03-15 $5.47 $5.66 $5.46 $5.60 $4.23 28,508
2018-03-14 $5.55 $5.55 $5.36 $5.40 $4.08 62,769
2018-03-13 $5.71 $5.73 $5.57 $5.57 $4.14 23,298
2018-03-12 $5.77 $5.81 $5.70 $5.70 $4.23 82,207
2018-03-09 $5.74 $5.76 $5.70 $5.75 $4.27 31,199
2018-03-08 $5.65 $5.70 $5.55 $5.70 $4.23 18,699
2018-03-07 $5.72 $5.72 $5.57 $5.64 $4.19 24,022
2018-03-06 $5.81 $5.81 $5.57 $5.65 $4.20 57,047
2018-03-05 $5.91 $5.99 $5.64 $5.75 $4.27 77,309
2018-03-02 $6.12 $6.16 $5.97 $5.99 $4.45 60,524
2018-03-01 $6.26 $6.26 $6.14 $6.14 $4.56 39,127
2018-02-28 $6.31 $6.31 $6.24 $6.26 $4.65 48,119
2018-02-27 $6.29 $6.36 $6.29 $6.29 $4.67 14,369
2018-02-26 $6.35 $6.40 $6.33 $6.34 $4.71 15,322
2018-02-23 $6.40 $6.45 $6.37 $6.39 $4.75 11,293
2018-02-22 $6.51 $6.55 $6.34 $6.34 $4.71 17,494
2018-02-21 $6.39 $6.45 $6.35 $6.42 $4.77 8,929
2018-02-20 $6.40 $6.63 $6.40 $6.40 $4.75 15,691
2018-02-16 $6.42 $6.52 $6.40 $6.50 $4.83 13,785
2018-02-15 $6.48 $6.53 $6.42 $6.44 $4.78 10,985
2018-02-14 $6.36 $6.56 $6.36 $6.53 $4.85 10,611
2018-02-13 $6.59 $6.70 $6.36 $6.37 $4.73 24,781
2018-02-12 $6.50 $6.71 $6.50 $6.70 $4.90 49,411
2018-02-09 $6.63 $6.66 $6.40 $6.50 $4.76 44,463
2018-02-08 $6.69 $6.76 $6.62 $6.64 $4.86 24,355
2018-02-07 $6.61 $6.68 $6.57 $6.65 $4.87 52,086
2018-02-06 $6.53 $6.58 $6.41 $6.54 $4.79 52,594
2018-02-05 $6.62 $6.73 $6.55 $6.58 $4.82 55,499
2018-02-02 $7.06 $7.06 $6.65 $6.69 $4.90 27,689
2018-02-01 $6.85 $6.97 $6.82 $6.92 $5.06 12,820
2018-01-31 $7.03 $7.03 $6.83 $6.85 $5.01 14,242
2018-01-30 $7.05 $7.05 $6.97 $7.04 $5.15 8,247
2018-01-29 $7.25 $7.28 $7.05 $7.05 $5.16 40,022
2018-01-26 $7.32 $7.32 $7.14 $7.25 $5.31 142,522
2018-01-25 $7.18 $7.36 $7.09 $7.24 $5.30 66,315
2018-01-24 $6.78 $7.08 $6.78 $7.05 $5.16 45,246
2018-01-23 $6.63 $6.70 $6.54 $6.70 $4.90 44,967
2018-01-22 $6.63 $6.63 $6.55 $6.63 $4.85 47,631
2018-01-19 $6.57 $6.71 $6.40 $6.62 $4.85 39,078
2018-01-18 $6.63 $6.69 $6.56 $6.57 $4.81 50,666
2018-01-17 $6.76 $6.80 $6.60 $6.71 $4.91 140,228
2018-01-16 $7.19 $7.21 $6.80 $6.80 $4.98 116,779
2018-01-12 $7.30 $7.30 $7.14 $7.21 $5.28 52,149
2018-01-11 $7.27 $7.42 $6.97 $7.28 $5.26 165,828
2018-01-10 $8.56 $8.83 $7.30 $7.33 $5.30 677,207
2018-01-09 $9.13 $9.14 $8.86 $8.86 $6.40 46,509
2018-01-08 $9.36 $9.36 $9.12 $9.14 $6.60 35,726
2018-01-05 $9.38 $9.42 $9.34 $9.35 $6.75 16,448
2018-01-04 $9.21 $9.40 $9.21 $9.32 $6.73 15,926
2018-01-03 $9.42 $9.42 $9.36 $9.36 $6.76 6,542
2018-01-02 $9.25 $9.47 $9.25 $9.41 $6.80 19,080
2017-12-29 $9.08 $9.21 $9.04 $9.21 $6.65 7,884
2017-12-28 $9.00 $9.07 $9.00 $9.05 $6.54 16,929
2017-12-27 $9.07 $9.07 $8.95 $8.96 $6.47 11,315
2017-12-26 $8.77 $9.09 $8.76 $8.96 $6.47 12,508
2017-12-22 $8.95 $9.03 $8.95 $9.03 $6.52 25,496
2017-12-21 $8.96 $9.07 $8.96 $9.04 $6.53 42,098
2017-12-20 $8.99 $8.99 $8.89 $8.95 $6.47 6,940
2017-12-19 $8.98 $9.14 $8.92 $8.98 $6.49 19,309
2017-12-18 $8.98 $9.04 $8.96 $8.99 $6.49 25,776
2017-12-15 $9.10 $9.10 $8.96 $8.96 $6.47 98,247
2017-12-14 $9.02 $9.14 $8.99 $9.07 $6.55 21,718
2017-12-13 $9.08 $9.08 $9.00 $9.05 $6.54 26,685
2017-12-12 $9.25 $9.25 $9.02 $9.13 $6.53 6,203
2017-12-11 $9.01 $9.09 $8.98 $9.09 $6.50 6,480
2017-12-08 $9.02 $9.04 $8.90 $8.99 $6.43 35,119
2017-12-07 $8.96 $9.01 $8.95 $9.00 $6.43 12,150
2017-12-06 $9.15 $9.15 $8.97 $9.02 $6.45 10,881
2017-12-05 $9.23 $9.24 $9.10 $9.10 $6.51 8,573
2017-12-04 $9.22 $9.25 $9.17 $9.22 $6.59 10,549
2017-12-01 $9.20 $9.25 $9.02 $9.25 $6.61 7,508
2017-11-30 $9.03 $9.05 $9.01 $9.05 $6.47 11,772
2017-11-29 $9.02 $9.07 $8.96 $8.96 $6.41 13,383
2017-11-28 $9.07 $9.15 $8.99 $9.01 $6.44 14,474
2017-11-27 $9.21 $9.21 $9.08 $9.11 $6.51 17,344
2017-11-24 $9.08 $9.10 $9.08 $9.10 $6.51 2,057
2017-11-22 $9.10 $9.10 $9.04 $9.07 $6.48 54,885
2017-11-21 $8.99 $9.07 $8.99 $9.02 $6.45 24,258
2017-11-20 $8.98 $9.02 $8.92 $8.93 $6.38 15,917
2017-11-17 $8.89 $9.02 $8.89 $9.00 $6.43 29,089
2017-11-16 $8.92 $8.95 $8.88 $8.88 $6.35 14,831
2017-11-15 $8.90 $9.16 $8.86 $8.98 $6.42 18,893
2017-11-14 $9.15 $9.36 $8.92 $8.92 $6.38 15,150
2017-11-13 $9.21 $9.23 $9.12 $9.15 $6.47 15,493
2017-11-10 $9.30 $9.30 $9.19 $9.19 $6.50 10,813
2017-11-09 $9.17 $9.30 $9.17 $9.28 $6.56 9,335
2017-11-08 $9.22 $9.32 $9.10 $9.14 $6.47 26,718
2017-11-07 $9.34 $9.34 $9.23 $9.27 $6.56 8,408
2017-11-06 $9.32 $9.33 $9.26 $9.33 $6.60 30,644
2017-11-03 $9.30 $9.33 $9.24 $9.24 $6.54 5,794
2017-11-02 $9.15 $9.29 $9.14 $9.26 $6.55 6,127
2017-11-01 $9.38 $9.38 $9.04 $9.04 $6.39 19,928
2017-10-31 $9.28 $9.35 $9.25 $9.30 $6.58 23,618
2017-10-30 $9.01 $9.30 $9.01 $9.28 $6.56 56,208
2017-10-27 $9.41 $9.43 $9.02 $9.04 $6.39 66,925
2017-10-26 $9.56 $9.62 $9.44 $9.46 $6.69 18,802
2017-10-25 $9.72 $9.72 $9.58 $9.60 $6.79 47,789
2017-10-24 $9.73 $9.94 $9.68 $9.70 $6.86 56,855
2017-10-23 $9.76 $9.77 $9.68 $9.71 $6.87 168,610
2017-10-20 $9.80 $9.81 $9.72 $9.72 $6.88 19,356
2017-10-19 $9.97 $9.98 $9.80 $9.87 $6.98 22,073
2017-10-18 $10.41 $10.41 $9.88 $9.97 $7.05 58,005
2017-10-17 $10.25 $10.25 $10.12 $10.15 $7.18 22,071
2017-10-16 $10.24 $10.29 $10.24 $10.29 $7.28 11,130
2017-10-13 $10.42 $10.42 $10.24 $10.29 $7.28 17,700
2017-10-12 $10.40 $10.48 $10.35 $10.43 $7.31 19,620
2017-10-11 $10.48 $10.51 $10.46 $10.46 $7.33 6,894
2017-10-10 $10.46 $10.51 $10.44 $10.48 $7.35 18,990
2017-10-09 $10.95 $10.95 $10.48 $10.60 $7.43 3,468
2017-10-06 $10.33 $10.44 $10.27 $10.44 $7.32 17,094
2017-10-05 $10.40 $10.40 $10.32 $10.32 $7.23 19,139
2017-10-04 $10.43 $10.49 $10.42 $10.43 $7.31 2,636
2017-10-03 $10.48 $10.48 $10.43 $10.45 $7.32 2,229
2017-10-02 $10.40 $10.50 $10.38 $10.45 $7.32 4,472
2017-09-29 $10.40 $10.44 $10.39 $10.40 $7.29 10,091
2017-09-28 $10.33 $10.39 $10.29 $10.39 $7.28 9,015
2017-09-27 $10.46 $10.48 $10.31 $10.33 $7.24 28,136
2017-09-26 $10.38 $10.46 $10.33 $10.45 $7.32 12,347
2017-09-25 $10.50 $10.50 $10.34 $10.42 $7.30 11,509
2017-09-22 $10.40 $10.51 $10.38 $10.40 $7.29 11,184
2017-09-21 $10.43 $10.52 $10.39 $10.40 $7.29 31,076
2017-09-20 $10.94 $10.95 $10.45 $10.45 $7.32 8,664
2017-09-19 $10.90 $11.00 $10.90 $10.98 $7.70 2,464
2017-09-18 $10.90 $10.90 $10.74 $10.75 $7.53 13,447
2017-09-15 $11.25 $11.25 $10.87 $10.87 $7.62 5,578
2017-09-14 $11.22 $11.22 $11.13 $11.13 $7.80 6,414
2017-09-13 $11.37 $11.37 $11.24 $11.25 $7.82 14,905
2017-09-12 $11.32 $11.32 $11.28 $11.29 $7.85 2,666
2017-09-11 $11.32 $11.36 $11.31 $11.35 $7.89 2,898
2017-09-08 $11.38 $11.38 $11.32 $11.32 $7.87 825
2017-09-07 $11.36 $11.36 $11.35 $11.35 $7.89 2,272
2017-09-06 $11.09 $11.36 $11.09 $11.36 $7.89 4,465
2017-09-05 $11.15 $11.15 $11.08 $11.11 $7.72 1,337
2017-09-01 $11.11 $11.16 $11.06 $11.11 $7.72 40,175
2017-08-31 $10.95 $11.05 $10.91 $11.05 $7.68 4,774
2017-08-30 $10.79 $10.88 $10.71 $10.84 $7.53 5,967
2017-08-29 $10.87 $10.88 $10.81 $10.82 $7.52 10,310
2017-08-28 $10.99 $11.00 $10.91 $10.91 $7.58 2,142
2017-08-25 $10.97 $11.02 $10.92 $11.02 $7.66 6,695
2017-08-24 $11.00 $11.00 $10.91 $10.91 $7.58 1,407
2017-08-23 $10.96 $11.00 $10.94 $10.94 $7.60 3,465
2017-08-22 $10.99 $11.06 $10.98 $11.00 $7.64 6,304
2017-08-21 $10.90 $10.91 $10.90 $10.91 $7.58 1,097
2017-08-18 $11.05 $11.05 $10.95 $10.95 $7.61 27,230
2017-08-17 $11.00 $11.00 $10.97 $10.97 $7.62 1,343
2017-08-16 $10.97 $10.99 $10.94 $10.97 $7.62 6,371
2017-08-15 $10.87 $10.95 $10.86 $10.95 $7.61 11,565
2017-08-14 $11.05 $11.05 $10.97 $10.97 $7.62 2,893
2017-08-11 $10.93 $10.96 $10.85 $10.96 $7.62 10,601
2017-08-10 $11.08 $11.08 $10.98 $11.00 $7.58 14,002
2017-08-09 $11.00 $11.06 $10.99 $11.06 $7.62 13,703
2017-08-08 $11.10 $11.10 $10.98 $11.06 $7.62 4,029
2017-08-07 $11.02 $11.30 $11.02 $11.11 $7.65 11,132
2017-08-04 $10.88 $11.01 $10.88 $11.01 $7.59 6,106
2017-08-03 $11.06 $11.09 $10.96 $10.96 $7.55 10,448
2017-08-02 $11.03 $11.11 $11.00 $11.08 $7.63 13,923
2017-08-01 $11.05 $11.13 $11.01 $11.01 $7.59 9,792
2017-07-31 $11.19 $11.19 $11.05 $11.10 $7.65 15,694
2017-07-28 $11.10 $11.15 $11.07 $11.15 $7.68 22,892
2017-07-27 $11.10 $11.15 $11.00 $11.00 $7.58 2,637
2017-07-26 $11.12 $11.15 $11.12 $11.12 $7.66 2,772
2017-07-25 $11.26 $11.26 $11.00 $11.15 $7.68 24,889
2017-07-24 $11.00 $11.00 $10.96 $10.98 $7.57 31,050
2017-07-21 $10.92 $10.96 $10.91 $10.96 $7.55 15,057
2017-07-20 $10.91 $10.92 $10.90 $10.92 $7.52 25,922
2017-07-19 $10.92 $10.93 $10.89 $10.89 $7.50 11,929
2017-07-18 $10.87 $10.89 $10.85 $10.87 $7.49 12,957
2017-07-17 $10.83 $10.86 $10.81 $10.84 $7.47 17,609
2017-07-14 $10.60 $10.82 $10.60 $10.82 $7.45 8,877
2017-07-13 $10.76 $10.76 $10.60 $10.64 $7.33 18,711
2017-07-12 $10.63 $10.84 $10.60 $10.76 $7.35 11,102
2017-07-11 $10.70 $10.70 $10.56 $10.62 $7.25 8,027
2017-07-10 $10.63 $10.70 $10.62 $10.64 $7.27 14,157
2017-07-07 $10.57 $10.67 $10.51 $10.62 $7.25 19,796
2017-07-06 $10.52 $10.60 $10.45 $10.46 $7.14 28,113
2017-07-05 $10.58 $10.89 $10.50 $10.51 $7.18 69,594
2017-07-03 $10.78 $10.84 $10.56 $10.81 $7.38 66,640
2017-06-30 $10.50 $10.50 $10.48 $10.50 $7.17 13,250
2017-06-29 $10.70 $10.72 $10.42 $10.42 $7.12 4,630
2017-06-28 $10.56 $10.78 $10.48 $10.73 $7.33 26,425
2017-06-27 $10.19 $10.40 $10.12 $10.40 $7.10 8,966
2017-06-26 $9.96 $10.04 $9.95 $10.04 $6.86 21,251
2017-06-23 $9.82 $9.94 $9.82 $9.91 $6.77 11,652
2017-06-22 $9.90 $9.91 $9.88 $9.88 $6.75 8,790
2017-06-21 $9.74 $9.80 $9.70 $9.80 $6.69 34,937
2017-06-20 $9.77 $9.77 $9.69 $9.69 $6.62 3,092
2017-06-19 $9.63 $9.78 $9.63 $9.77 $6.67 3,673
2017-06-16 $9.62 $9.65 $9.62 $9.65 $6.59 706
2017-06-15 $9.71 $9.71 $9.59 $9.59 $6.55 8,830
2017-06-14 $9.80 $9.80 $9.70 $9.70 $6.62 12,548
2017-06-13 $9.83 $9.83 $9.76 $9.76 $6.66 4,200
2017-06-12 $9.82 $9.82 $9.65 $9.75 $6.59 21,433
2017-06-09 $9.60 $9.81 $9.60 $9.76 $6.60 8,024
2017-06-08 $9.69 $9.69 $9.60 $9.63 $6.51 15,827
2017-06-07 $10.01 $10.01 $9.72 $9.72 $6.57 19,832
2017-06-06 $10.02 $10.03 $9.99 $9.99 $6.76 5,762
2017-06-05 $10.11 $10.11 $9.84 $10.05 $6.80 6,192
2017-06-02 $10.08 $10.16 $10.05 $10.07 $6.81 13,011
2017-06-01 $9.89 $10.03 $9.88 $10.03 $6.78 19,386
2017-05-31 $9.90 $9.90 $9.86 $9.89 $6.69 5,716
2017-05-30 $9.88 $10.00 $9.88 $9.88 $6.68 13,210
2017-05-26 $9.77 $9.90 $9.76 $9.88 $6.68 9,235
2017-05-25 $9.81 $9.81 $9.75 $9.75 $6.59 5,062
2017-05-24 $9.77 $9.82 $9.73 $9.78 $6.61 18,204
2017-05-23 $9.83 $9.83 $9.78 $9.79 $6.62 9,541
2017-05-22 $9.94 $9.96 $9.72 $9.75 $6.59 2,500
2017-05-19 $9.67 $9.75 $9.66 $9.75 $6.59 16,445
2017-05-18 $9.55 $9.61 $9.35 $9.53 $6.45 8,233
2017-05-17 $9.61 $9.66 $9.58 $9.58 $6.48 6,149
2017-05-16 $9.92 $9.92 $9.70 $9.72 $6.57 54,995
2017-05-15 $9.76 $9.76 $9.64 $9.70 $6.56 21,462
2017-05-12 $9.62 $9.63 $9.59 $9.59 $6.49 10,443
2017-05-11 $9.71 $9.74 $9.63 $9.63 $6.51 8,142
2017-05-10 $9.78 $9.88 $9.78 $9.86 $6.60 35,805
2017-05-09 $9.78 $9.78 $9.72 $9.73 $6.52 5,301
2017-05-08 $9.71 $9.82 $9.70 $9.81 $6.57 282,328
2017-05-05 $9.55 $9.70 $9.55 $9.70 $6.50 4,801
2017-05-04 $9.68 $9.68 $9.55 $9.58 $6.42 18,786
2017-05-03 $9.72 $9.75 $9.65 $9.65 $6.46 25,157
2017-05-02 $9.70 $9.79 $9.70 $9.74 $6.52 16,161
2017-05-01 $9.80 $9.83 $9.71 $9.83 $6.58 16,093
2017-04-28 $9.75 $9.84 $9.72 $9.79 $6.56 19,636
2017-04-27 $9.60 $9.76 $9.60 $9.76 $6.54 28,406
2017-04-26 $9.60 $9.63 $9.53 $9.60 $6.43 22,036
2017-04-25 $9.50 $9.54 $9.48 $9.53 $6.38 15,225
2017-04-24 $9.65 $9.65 $9.55 $9.55 $6.40 22,032
2017-04-21 $9.60 $9.63 $9.56 $9.60 $6.43 28,479
2017-04-20 $9.59 $9.63 $9.59 $9.59 $6.42 7,194
2017-04-19 $9.75 $9.82 $9.58 $9.61 $6.44 26,670
2017-04-18 $9.65 $9.85 $9.62 $9.66 $6.47 54,329
2017-04-17 $9.67 $9.73 $9.61 $9.67 $6.48 165,287
2017-04-13 $9.75 $9.75 $9.59 $9.59 $6.42 9,681
2017-04-12 $9.66 $9.72 $9.66 $9.71 $6.50 2,530
2017-04-11 $9.68 $9.68 $9.52 $9.63 $6.45 9,522
2017-04-10 $9.68 $9.72 $9.65 $9.69 $6.43 3,341
2017-04-07 $9.59 $9.63 $9.50 $9.53 $6.32 61,366
2017-04-06 $9.74 $9.74 $9.43 $9.48 $6.29 28,143
2017-04-05 $9.67 $9.70 $9.65 $9.65 $6.40 39,983
2017-04-04 $9.68 $9.70 $9.65 $9.69 $6.43 7,399
2017-04-03 $9.80 $9.80 $9.67 $9.70 $6.43 6,077
2017-03-31 $9.90 $9.92 $9.80 $9.80 $6.50 4,821
2017-03-30 $9.89 $9.91 $9.87 $9.91 $6.57 2,985
2017-03-29 $9.81 $9.91 $9.76 $9.90 $6.57 11,876
2017-03-28 $9.70 $9.80 $9.70 $9.80 $6.50 23,187
2017-03-27 $9.68 $9.73 $9.59 $9.68 $6.42 11,448
2017-03-24 $9.66 $9.76 $9.61 $9.67 $6.41 19,352
2017-03-23 $9.44 $9.62 $9.43 $9.61 $6.37 32,435
2017-03-22 $9.45 $9.45 $9.26 $9.35 $6.20 12,535
2017-03-21 $9.71 $9.72 $9.50 $9.50 $6.30 15,134
2017-03-20 $9.73 $9.79 $9.70 $9.70 $6.43 33,576
2017-03-17 $9.75 $9.75 $9.71 $9.71 $6.44 6,100
2017-03-16 $9.71 $9.74 $9.71 $9.74 $6.46 4,248
2017-03-15 $9.51 $9.65 $9.51 $9.65 $6.40 7,337
2017-03-14 $9.56 $9.56 $9.48 $9.48 $6.29 6,031
2017-03-13 $9.67 $9.69 $9.63 $9.64 $6.39 4,272
2017-03-10 $9.49 $9.49 $9.45 $9.47 $6.22 1,975
2017-03-09 $9.38 $9.40 $9.34 $9.40 $6.17 4,337
2017-03-08 $9.45 $9.48 $9.42 $9.43 $6.19 5,556
2017-03-07 $9.50 $9.50 $9.48 $9.48 $6.23 645
2017-03-06 $9.39 $9.50 $9.38 $9.50 $6.24 13,771
2017-03-03 $9.44 $9.45 $9.37 $9.37 $6.15 21,128
2017-03-02 $9.57 $9.57 $9.42 $9.42 $6.19 6,563
2017-03-01 $9.58 $9.60 $9.53 $9.55 $6.27 15,479
2017-02-28 $9.61 $9.61 $9.47 $9.56 $6.28 12,185
2017-02-27 $9.74 $9.76 $9.60 $9.65 $6.34 23,211
2017-02-24 $9.77 $9.77 $9.68 $9.71 $6.38 1,723
2017-02-23 $9.94 $9.94 $9.78 $9.78 $6.42 10,210
2017-02-22 $9.89 $9.91 $9.84 $9.86 $6.47 4,792
2017-02-21 $9.96 $9.96 $9.91 $9.93 $6.52 25,078
2017-02-17 $10.00 $10.00 $9.92 $9.93 $6.52 7,374
2017-02-16 $10.05 $10.08 $10.00 $10.02 $6.58 17,971
2017-02-15 $10.01 $10.09 $9.96 $10.09 $6.63 31,177
2017-02-14 $9.98 $10.02 $9.98 $10.02 $6.58 13,485
2017-02-13 $10.01 $10.05 $9.98 $9.98 $6.55 22,048
2017-02-10 $10.05 $10.05 $9.98 $10.01 $6.57 35,233
2017-02-09 $10.03 $10.08 $10.03 $10.04 $6.53 4,600
2017-02-08 $10.01 $10.03 $9.96 $9.98 $6.49 6,464
2017-02-07 $9.97 $9.98 $9.93 $9.98 $6.49 11,079
2017-02-06 $10.08 $10.08 $9.95 $10.02 $6.52 7,062
2017-02-03 $9.95 $10.08 $9.95 $10.08 $6.56 10,723
2017-02-02 $9.84 $9.94 $9.80 $9.92 $6.45 28,104
2017-02-01 $9.87 $9.90 $9.72 $9.82 $6.39 28,552
2017-01-31 $9.99 $10.01 $9.93 $9.94 $6.46 11,343
2017-01-30 $10.06 $10.06 $9.93 $9.93 $6.46 8,422
2017-01-27 $10.10 $10.11 $10.01 $10.06 $6.54 12,045
2017-01-26 $10.11 $10.12 $10.08 $10.10 $6.57 4,448
2017-01-25 $10.13 $10.13 $10.08 $10.11 $6.58 9,397
2017-01-24 $10.15 $10.18 $10.14 $10.17 $6.61 13,548
2017-01-23 $10.12 $10.12 $9.99 $10.05 $6.54 11,806
2017-01-20 $9.84 $10.06 $9.84 $10.05 $6.54 12,812
2017-01-19 $9.99 $10.16 $9.88 $9.92 $6.45 46,148
2017-01-18 $10.31 $10.52 $9.94 $9.97 $6.49 83,923
2017-01-17 $10.30 $10.51 $10.26 $10.31 $6.71 66,824
2017-01-13 $9.88 $10.10 $9.88 $10.07 $6.55 3,900
2017-01-12 $9.83 $10.00 $9.83 $9.97 $6.49 3,802
2017-01-11 $10.01 $10.01 $9.72 $9.84 $6.34 15,359
2017-01-10 $9.96 $10.04 $9.94 $10.04 $6.47 6,082
2017-01-09 $9.93 $10.00 $9.85 $9.94 $6.41 31,431
2017-01-06 $9.84 $9.98 $9.84 $9.98 $6.43 7,482
2017-01-05 $9.98 $9.98 $9.77 $9.77 $6.30 16,834
2017-01-04 $9.70 $9.84 $9.70 $9.82 $6.33 4,236
2017-01-03 $9.52 $9.62 $9.52 $9.62 $6.20 4,788
2016-12-30 $9.39 $9.40 $9.39 $9.39 $6.05 1,582
2016-12-29 $9.38 $9.38 $9.36 $9.36 $6.03 8,307
2016-12-28 $9.27 $9.27 $9.27 $9.27 $5.97 1,117
2016-12-27 $9.30 $9.45 $9.28 $9.45 $6.09 2,569
2016-12-23 $9.32 $9.37 $9.31 $9.32 $6.01 11,999
2016-12-22 $9.23 $9.36 $9.23 $9.36 $6.03 12,270
2016-12-21 $9.25 $9.30 $9.24 $9.30 $5.99 2,507
2016-12-20 $9.26 $9.26 $9.22 $9.26 $5.97 103,077
2016-12-19 $9.28 $9.28 $9.18 $9.20 $5.93 3,353
2016-12-16 $9.40 $9.45 $9.25 $9.25 $5.96 3,619
2016-12-15 $9.32 $9.36 $9.32 $9.36 $6.03 595
2016-12-14 $9.48 $9.68 $9.48 $9.65 $6.22 3,840
2016-12-13 $9.35 $9.43 $9.34 $9.43 $6.08 4,447
2016-12-12 $9.38 $9.40 $9.33 $9.39 $5.99 34,577
2016-12-09 $9.21 $9.25 $9.21 $9.25 $5.90 1,731
2016-12-08 $9.10 $9.19 $9.10 $9.15 $5.84 8,252
2016-12-07 $9.05 $9.05 $9.03 $9.05 $5.77 2,107
2016-12-06 $9.08 $9.08 $9.05 $9.05 $5.77 3,561
2016-12-05 $9.16 $9.20 $9.16 $9.20 $5.87 8,974
2016-12-02 $9.15 $9.16 $9.13 $9.14 $5.83 9,559
2016-12-01 $8.97 $8.97 $8.97 $8.97 $5.72 172
2016-11-30 $9.07 $9.07 $8.97 $8.97 $5.72 8,091
2016-11-29 $8.86 $8.98 $8.86 $8.97 $5.72 46,192
2016-11-28 $8.94 $8.96 $8.90 $8.90 $5.68 2,181
2016-11-25 $8.89 $8.89 $8.89 $8.89 $5.67 19
2016-11-23 $8.95 $8.95 $8.89 $8.89 $5.67 3,343
2016-11-22 $9.00 $9.10 $9.00 $9.03 $5.76 3,144
2016-11-21 $8.84 $8.88 $8.84 $8.88 $5.67 2,507
2016-11-18 $8.65 $8.65 $8.61 $8.61 $5.49 3,385
2016-11-17 $8.61 $8.61 $8.54 $8.58 $5.48 2,175
2016-11-16 $8.60 $8.67 $8.60 $8.67 $5.53 1,123
2016-11-15 $8.58 $8.58 $8.58 $8.58 $5.47 1,004
2016-11-14 $8.32 $8.48 $8.31 $8.48 $5.41 2,612
2016-11-11 $8.41 $8.47 $8.41 $8.47 $5.40 19,001
2016-11-10 $8.42 $8.48 $8.42 $8.47 $5.40 20,992
2016-11-09 $8.44 $8.47 $8.44 $8.47 $5.34 520
2016-11-08 $8.43 $8.47 $8.41 $8.44 $5.33 5,843
2016-11-07 $8.24 $8.43 $8.24 $8.40 $5.30 15,155
2016-11-04 $8.15 $8.19 $8.14 $8.19 $5.17 13,662
2016-11-03 $8.11 $8.25 $8.11 $8.25 $5.20 4,043
2016-11-02 $8.24 $8.24 $8.15 $8.15 $5.14 9,907
2016-11-01 $8.29 $8.29 $8.10 $8.12 $5.12 22,925
2016-10-31 $8.19 $8.29 $8.19 $8.29 $5.23 13,444
2016-10-28 $8.10 $8.17 $8.10 $8.17 $5.15 16,025
2016-10-27 $8.18 $8.18 $8.09 $8.13 $5.13 16,203
2016-10-26 $8.24 $8.26 $8.18 $8.18 $5.16 5,120
2016-10-25 $8.24 $8.29 $8.24 $8.24 $5.20 5,077
2016-10-24 $8.20 $8.23 $8.17 $8.23 $5.19 14,881
2016-10-21 $8.45 $8.45 $8.09 $8.18 $5.16 4,960
2016-10-20 $8.64 $8.64 $8.50 $8.50 $5.36 950
2016-10-19 $8.54 $9.00 $8.50 $8.83 $5.57 9,331
2016-10-18 $8.79 $8.79 $8.63 $8.63 $5.45 26,026
2016-10-17 $8.71 $8.71 $8.50 $8.60 $5.43 13,077
2016-10-14 $8.77 $8.79 $8.77 $8.79 $5.54 676
2016-10-13 $8.76 $8.76 $8.63 $8.63 $5.44 12,468
2016-10-12 $8.99 $8.99 $8.91 $8.98 $5.60 2,805
2016-10-11 $9.07 $9.09 $9.00 $9.00 $5.61 2,790
2016-10-10 $9.06 $9.06 $9.06 $9.06 $5.65 40
2016-10-07 $9.12 $9.12 $9.06 $9.06 $5.65 6,708
2016-10-06 $9.10 $9.10 $9.10 $9.10 $5.68 4
2016-10-05 $9.26 $9.26 $9.10 $9.10 $5.68 5,909
2016-10-04 $9.33 $9.33 $9.12 $9.20 $5.74 5,557
2016-10-03 $9.31 $9.38 $9.30 $9.38 $5.85 6,562
2016-09-30 $9.14 $9.32 $9.14 $9.28 $5.79 2,831
2016-09-29 $9.27 $9.35 $9.19 $9.19 $5.73 3,441
2016-09-28 $9.08 $9.23 $9.08 $9.23 $5.76 2,540
2016-09-27 $9.15 $9.15 $9.05 $9.08 $5.66 1,873
2016-09-26 $9.21 $9.24 $9.15 $9.15 $5.71 4,536
2016-09-23 $9.26 $9.26 $9.26 $9.26 $5.78 130
2016-09-22 $9.36 $9.36 $9.34 $9.34 $5.83 749
2016-09-21 $9.35 $9.35 $9.20 $9.20 $5.74 701
2016-09-20 $9.32 $9.35 $9.29 $9.35 $5.83 1,330
2016-09-19 $9.25 $9.25 $9.20 $9.20 $5.74 3,915
2016-09-16 $9.03 $9.17 $9.00 $9.17 $5.72 21,286
2016-09-15 $9.05 $9.05 $9.02 $9.02 $5.63 22,545
2016-09-14 $9.15 $9.15 $8.97 $8.97 $5.60 15,397
2016-09-13 $9.18 $9.20 $9.15 $9.17 $5.72 2,159
2016-09-12 $9.61 $9.61 $9.28 $9.37 $5.78 8,260
2016-09-09 $9.47 $9.48 $9.40 $9.40 $5.80 28,216
2016-09-08 $9.59 $9.61 $9.55 $9.55 $5.90 16,359
2016-09-07 $9.68 $9.68 $9.56 $9.60 $5.93 48,416
2016-09-06 $9.77 $9.78 $9.66 $9.66 $5.97 38,819
2016-09-02 $9.47 $9.65 $9.47 $9.65 $5.96 2,010
2016-09-01 $9.38 $9.38 $9.25 $9.25 $5.71 14,199
2016-08-31 $9.29 $9.43 $9.25 $9.36 $5.78 8,500
2016-08-30 $9.59 $9.59 $9.42 $9.42 $5.82 8,346
2016-08-29 $9.70 $9.71 $9.62 $9.63 $5.95 4,837
2016-08-26 $9.86 $9.86 $9.74 $9.74 $6.02 1,798
2016-08-25 $9.76 $9.80 $9.75 $9.75 $6.02 5,401
2016-08-24 $9.77 $9.77 $9.74 $9.75 $6.02 1,700
2016-08-23 $9.79 $9.85 $9.76 $9.85 $6.08 1,641
2016-08-22 $9.89 $9.91 $9.84 $9.84 $6.08 8,827
2016-08-19 $10.03 $10.03 $9.95 $9.95 $6.15 644
2016-08-18 $10.00 $10.05 $9.97 $10.05 $6.21 1,746
2016-08-17 $9.98 $10.00 $9.94 $9.98 $6.16 4,750
2016-08-16 $9.99 $9.99 $9.99 $9.99 $6.17 1,054
2016-08-15 $9.97 $10.04 $9.97 $10.04 $6.20 921
2016-08-12 $10.01 $10.02 $9.96 $9.97 $6.16 7,030
2016-08-11 $10.12 $10.16 $10.01 $10.03 $6.20 7,051
2016-08-10 $9.97 $10.15 $9.97 $10.15 $6.21 9,251
2016-08-09 $9.90 $9.94 $9.87 $9.88 $6.04 6,788
2016-08-08 $9.88 $9.88 $9.78 $9.84 $6.02 6,363
2016-08-05 $9.72 $9.75 $9.69 $9.70 $5.93 6,311
2016-08-04 $10.14 $10.37 $9.80 $9.80 $6.00 15,203
2016-08-03 $9.79 $9.84 $9.78 $9.79 $5.99 6,079
2016-08-02 $9.95 $9.95 $9.75 $9.75 $5.96 6,552
2016-08-01 $9.80 $9.88 $9.80 $9.81 $6.00 2,573
2016-07-29 $9.90 $9.90 $9.81 $9.85 $6.03 1,761
2016-07-28 $9.62 $9.71 $9.62 $9.71 $5.94 4,151
2016-07-27 $9.65 $9.65 $9.60 $9.63 $5.89 4,283
2016-07-26 $9.71 $9.71 $9.64 $9.66 $5.91 9,599
2016-07-25 $9.60 $9.69 $9.60 $9.69 $5.93 8,040
2016-07-22 $9.97 $9.97 $9.66 $9.70 $5.93 14,839
2016-07-21 $9.58 $10.04 $9.58 $9.74 $5.96 12,092
2016-07-20 $9.57 $9.67 $9.56 $9.56 $5.85 8,638
2016-07-19 $9.64 $9.71 $9.59 $9.61 $5.88 36,881
2016-07-18 $9.74 $9.89 $9.68 $9.78 $5.98 74,956
2016-07-15 $9.70 $9.77 $9.69 $9.69 $5.93 69,282
2016-07-14 $9.79 $9.82 $9.71 $9.72 $5.95 18,706
2016-07-13 $9.82 $10.12 $9.75 $9.82 $6.01 6,184
2016-07-12 $10.67 $10.67 $10.60 $10.60 $6.42 1,160
2016-07-11 $10.77 $10.77 $10.64 $10.65 $6.46 1,127
2016-07-08 $10.56 $10.56 $10.51 $10.51 $6.37 1,313
2016-07-07 $10.49 $10.60 $10.49 $10.60 $6.42 1,935
2016-07-06 $10.39 $10.41 $10.35 $10.36 $6.28 1,502
2016-07-05 $10.41 $10.53 $10.33 $10.40 $6.30 11,383
2016-07-01 $9.91 $9.91 $9.91 $9.91 $6.00 199
2016-06-30 $10.20 $10.20 $10.20 $10.20 $6.18 136
2016-06-29 $9.94 $9.94 $9.91 $9.91 $6.01 1,868
2016-06-28 $9.74 $9.75 $9.66 $9.73 $5.90 2,695
2016-06-27 $10.03 $10.03 $9.66 $9.66 $5.85 2,910
2016-06-24 $10.00 $10.23 $10.00 $10.06 $6.10 2,919
2016-06-23 $10.42 $10.42 $10.39 $10.39 $6.30 1,507
2016-06-22 $10.15 $10.15 $10.15 $10.15 $6.15 15,660
2016-06-21 $10.15 $10.15 $10.15 $10.15 $6.15 77
2016-06-20 $10.16 $10.16 $10.15 $10.15 $6.15 5,063
2016-06-17 $10.16 $10.16 $10.16 $10.16 $6.16 218
2016-06-16 $10.18 $10.19 $10.18 $10.19 $6.17 10,030
2016-06-15 $10.27 $10.27 $10.27 $10.27 $6.22 2,217
2016-06-14 $10.33 $10.33 $10.22 $10.22 $6.19 2,061
2016-06-13 $10.41 $10.41 $10.34 $10.34 $6.27 1,351
2016-06-10 $10.55 $10.55 $10.38 $10.39 $6.24 4,006
2016-06-09 $10.56 $10.57 $10.50 $10.50 $6.30 5,200
2016-06-08 $10.71 $10.71 $10.45 $10.45 $6.27 1,150
2016-06-07 $10.25 $10.36 $10.25 $10.36 $6.22 1,170
2016-06-06 $10.07 $10.07 $10.02 $10.02 $6.02 951
2016-06-03 $9.86 $9.86 $9.84 $9.84 $5.91 10,044
2016-06-02 $9.65 $9.65 $9.65 $9.65 $5.79 133
2016-06-01 $9.68 $9.68 $9.67 $9.68 $5.81 2,080
2016-05-31 $9.72 $9.72 $9.72 $9.72 $5.84 15,011
2016-05-27 $9.50 $9.69 $9.50 $9.69 $5.82 8,406
2016-05-26 $9.53 $9.53 $9.48 $9.48 $5.69 4,559
2016-05-25 $9.49 $9.49 $9.48 $9.48 $5.69 700
2016-05-24 $9.35 $9.35 $9.35 $9.35 $5.61 832
2016-05-23 $9.20 $9.50 $9.20 $9.50 $5.70 743
2016-05-20 $9.26 $9.26 $9.26 $9.26 $5.56 299
2016-05-19 $9.10 $9.16 $9.09 $9.16 $5.50 650
2016-05-18 $9.56 $9.58 $9.21 $9.21 $5.53 4,881
2016-05-17 $9.60 $9.60 $9.60 $9.60 $5.76 16,120
2016-05-16 $9.64 $9.64 $9.58 $9.58 $5.75 6,338
2016-05-13 $9.72 $9.72 $9.41 $9.41 $5.65 3,221
2016-05-12 $9.99 $9.99 $9.88 $9.88 $5.93 13,784
2016-05-11 $9.95 $9.99 $9.93 $9.99 $5.94 700
2016-05-10 $9.81 $9.83 $9.80 $9.83 $5.85 12,937
2016-05-09 $9.78 $9.78 $9.78 $9.78 $5.82 170
2016-05-06 $9.65 $9.65 $9.65 $9.65 $5.74 574
2016-05-05 $10.00 $10.00 $9.85 $9.90 $5.89 3,386
2016-05-04 $9.54 $9.85 $9.54 $9.85 $5.86 600
2016-05-03 $9.68 $9.68 $9.64 $9.64 $5.73 1,169
2016-05-02 $10.29 $10.29 $9.97 $9.97 $5.93 984
2016-04-29 $9.86 $10.04 $9.80 $10.04 $5.97 1,459
2016-04-28 $9.65 $9.86 $9.65 $9.85 $5.86 13,060
2016-04-27 $9.49 $9.49 $9.49 $9.49 $5.64 110
2016-04-26 $9.46 $9.51 $9.46 $9.49 $5.64 10,064
2016-04-25 $9.33 $9.34 $9.32 $9.34 $5.55 565
2016-04-22 $9.45 $9.45 $9.35 $9.35 $5.56 951
2016-04-21 $9.27 $9.29 $9.22 $9.29 $5.53 5,140
2016-04-20 $9.27 $9.27 $9.27 $9.27 $5.51 83
2016-04-19 $9.29 $9.29 $9.27 $9.27 $5.51 362
2016-04-18 $9.30 $9.30 $9.30 $9.30 $5.53 1,088
2016-04-15 $9.32 $9.32 $9.20 $9.20 $5.47 2,037
2016-04-14 $9.33 $9.33 $9.29 $9.31 $5.54 4,267
2016-04-13 $9.38 $9.38 $9.33 $9.35 $5.56 1,357
2016-04-12 $9.38 $9.40 $9.36 $9.36 $5.51 4,285
2016-04-11 $9.30 $9.30 $9.29 $9.29 $5.47 3,857
2016-04-08 $9.00 $9.00 $9.00 $9.00 $5.30 2,000
2016-04-07 $9.01 $9.01 $8.88 $8.88 $5.23 461
2016-04-06 $9.04 $9.20 $9.04 $9.17 $5.40 1,396
2016-04-05 $8.97 $9.00 $8.93 $9.00 $5.30 1,177
2016-04-04 $9.44 $9.44 $9.27 $9.27 $5.46 497
2016-04-01 $9.35 $9.38 $9.35 $9.38 $5.52 531
2016-03-31 $9.17 $9.17 $9.06 $9.06 $5.33 348
2016-03-30 $8.96 $9.21 $8.96 $9.03 $5.32 2,838
2016-03-29 $8.12 $8.28 $8.12 $8.28 $4.87 233
2016-03-28 $8.17 $8.17 $8.17 $8.17 $4.81 120
2016-03-24 $8.52 $8.52 $8.11 $8.17 $4.81 1,098
2016-03-23 $9.00 $9.00 $8.74 $8.74 $5.15 916
2016-03-22 $8.87 $9.03 $8.87 $8.95 $5.27 6,100
2016-03-21 $8.70 $8.75 $8.65 $8.75 $5.15 1,310
2016-03-18 $8.70 $8.70 $8.70 $8.70 $5.12 100
2016-03-17 $8.57 $8.57 $8.57 $8.57 $5.05 133
2016-03-16 $8.35 $8.35 $8.35 $8.35 $4.92 0
2016-03-15 $8.35 $8.35 $8.35 $8.35 $4.92 5,001
2016-03-14 $8.26 $8.27 $8.26 $8.27 $4.87 271
2016-03-11 $8.18 $8.18 $8.18 $8.18 $4.82 1,113
2016-03-10 $8.20 $8.28 $8.07 $8.07 $4.70 500
2016-03-09 $7.79 $7.80 $7.79 $7.80 $4.54 1,360
2016-03-08 $7.81 $7.81 $7.78 $7.78 $4.53 18,960
2016-03-07 $7.98 $7.98 $7.92 $7.92 $4.61 3,017
2016-03-04 $7.96 $8.03 $7.96 $8.01 $4.66 2,457
2016-03-03 $7.91 $7.91 $7.91 $7.91 $4.60 1
2016-03-02 $7.89 $7.91 $7.89 $7.91 $4.60 2,265
2016-03-01 $7.84 $8.02 $7.84 $8.02 $4.67 2,277
2016-02-29 $7.60 $7.91 $7.60 $7.89 $4.59 68,426
2016-02-26 $7.38 $7.61 $7.35 $7.61 $4.43 14,200
2016-02-25 $7.04 $7.04 $7.00 $7.00 $4.07 201
2016-02-24 $7.15 $7.17 $7.15 $7.17 $4.17 666
2016-02-23 $7.22 $7.22 $7.22 $7.22 $4.20 7,210
2016-02-22 $6.95 $6.95 $6.95 $6.95 $4.04 1
2016-02-19 $6.95 $6.95 $6.95 $6.95 $4.04 14
2016-02-18 $7.02 $7.02 $6.92 $6.95 $4.04 4,285
2016-02-17 $6.70 $6.70 $6.70 $6.70 $3.90 44
2016-02-16 $6.70 $6.70 $6.68 $6.70 $3.90 1,134
2016-02-12 $6.52 $6.52 $6.52 $6.52 $3.79 17,052
2016-02-11 $6.50 $6.50 $6.27 $6.38 $3.71 4,309
2016-02-10 $6.65 $6.72 $6.61 $6.61 $3.85 2,734
2016-02-09 $6.72 $6.72 $6.60 $6.68 $3.83 2,300
2016-02-08 $6.87 $6.87 $6.65 $6.66 $3.82 2,913
2016-02-05 $6.74 $6.74 $6.74 $6.74 $3.87 385
2016-02-04 $6.92 $6.92 $6.90 $6.91 $3.96 1,488
2016-02-03 $6.98 $6.98 $6.87 $6.87 $3.94 727
2016-02-02 $7.11 $7.11 $7.02 $7.02 $4.03 421
2016-02-01 $6.88 $6.96 $6.88 $6.96 $3.99 597
2016-01-29 $6.99 $6.99 $6.90 $6.90 $3.96 861
2016-01-28 $6.99 $7.00 $6.80 $6.91 $3.96 2,410
2016-01-27 $6.75 $6.98 $6.75 $6.86 $3.94 945
2016-01-26 $6.80 $6.85 $6.64 $6.65 $3.82 2,474
2016-01-25 $7.76 $7.76 $6.85 $6.85 $3.93 12,683
2016-01-22 $7.54 $7.54 $7.25 $7.25 $4.16 587
2016-01-21 $7.54 $7.54 $7.39 $7.39 $4.24 635
2016-01-20 $7.08 $7.08 $6.90 $7.03 $4.03 11,081
2016-01-19 $7.75 $7.76 $7.51 $7.51 $4.31 5,598
2016-01-15 $7.88 $7.99 $7.88 $7.99 $4.58 249
2016-01-14 $7.50 $8.08 $7.50 $7.94 $4.56 57,413
2016-01-13 $8.80 $8.80 $7.51 $7.51 $4.31 4,292
2016-01-12 $8.62 $8.62 $8.00 $8.00 $4.53 2,462
2016-01-11 $8.02 $8.26 $8.02 $8.26 $4.68 4,917
2016-01-08 $7.62 $7.62 $7.62 $7.62 $4.32 14,968
2016-01-07 $7.58 $7.58 $7.58 $7.58 $4.29 0
2016-01-06 $7.58 $7.58 $7.58 $7.58 $4.29 2,001
2016-01-05 $8.01 $8.01 $7.92 $7.92 $4.49 13,356
2016-01-04 $8.08 $8.10 $8.08 $8.10 $4.59 2,365
2015-12-31 $7.97 $7.97 $7.89 $7.89 $4.47 7,307
2015-12-30 $7.97 $8.02 $7.95 $8.02 $4.54 2,640
2015-12-29 $7.88 $7.90 $7.88 $7.90 $4.48 933
2015-12-28 $7.80 $7.80 $7.80 $7.80 $4.42 379
2015-12-24 $7.64 $7.85 $7.64 $7.85 $4.45 393
2015-12-23 $7.59 $7.71 $7.59 $7.71 $4.37 1,002
2015-12-22 $7.39 $7.49 $7.33 $7.49 $4.24 1,977
2015-12-21 $7.52 $7.52 $7.38 $7.38 $4.18 2,248
2015-12-18 $7.34 $7.47 $7.31 $7.46 $4.23 15,375
2015-12-17 $7.32 $7.32 $7.15 $7.15 $4.05 6,342
2015-12-16 $7.22 $7.39 $7.22 $7.37 $4.18 12,233
2015-12-15 $6.94 $7.20 $6.94 $7.20 $4.08 3,711
2015-12-14 $7.10 $7.10 $6.85 $6.94 $3.93 7,557
2015-12-11 $7.27 $7.27 $7.13 $7.13 $4.04 14,307
2015-12-10 $7.32 $7.45 $7.32 $7.44 $4.16 3,851
2015-12-09 $7.30 $7.30 $7.27 $7.27 $4.06 1,354
2015-12-08 $7.40 $7.40 $7.19 $7.19 $4.02 3,988
2015-12-07 $7.53 $7.65 $7.50 $7.50 $4.19 3,038
2015-12-04 $7.45 $7.58 $7.45 $7.57 $4.23 6,927
2015-12-03 $7.73 $7.73 $7.52 $7.54 $4.22 3,055
2015-12-02 $7.88 $7.92 $7.80 $7.80 $4.36 5,366
2015-12-01 $7.85 $7.85 $7.85 $7.85 $4.39 116
2015-11-30 $7.81 $7.99 $7.74 $7.85 $4.39 90,237
2015-11-27 $7.65 $7.65 $7.51 $7.59 $4.24 10,589
2015-11-25 $7.29 $7.50 $7.28 $7.37 $4.12 168,112
2015-11-24 $7.33 $7.33 $7.21 $7.32 $4.09 113,660
2015-11-23 $7.84 $7.84 $7.27 $7.34 $4.10 233,178
2015-11-20 $8.64 $8.67 $7.89 $7.89 $4.41 280,590
2015-11-19 $8.53 $8.53 $8.36 $8.36 $4.67 109,229
2015-11-18 $8.41 $8.61 $8.41 $8.57 $4.79 9,729
2015-11-17 $8.55 $8.56 $8.41 $8.46 $4.73 242,667
2015-11-16 $8.58 $8.75 $8.54 $8.55 $4.78 309,739
2015-11-13 $8.86 $8.86 $8.59 $8.62 $4.82 15,941
2015-11-12 $8.99 $9.05 $8.89 $8.92 $4.99 6,645
2015-11-11 $9.04 $9.18 $9.04 $9.14 $5.05 5,298
2015-11-10 $9.08 $9.16 $9.03 $9.12 $5.05 6,406
2015-11-09 $9.15 $9.19 $9.11 $9.11 $5.04 17,305
2015-11-06 $9.16 $9.17 $8.94 $9.14 $5.06 6,431
2015-11-05 $9.33 $9.33 $9.23 $9.23 $5.10 3,396
2015-11-04 $9.54 $9.60 $9.30 $9.42 $5.21 15,662
2015-11-03 $9.70 $9.77 $9.69 $9.70 $5.37 17,156
2015-11-02 $9.53 $9.65 $9.53 $9.61 $5.32 31,460
2015-10-30 $9.46 $9.57 $9.46 $9.57 $5.29 11,198
2015-10-29 $9.41 $9.48 $9.41 $9.43 $5.22 2,461
2015-10-28 $9.27 $9.42 $9.27 $9.42 $5.21 34,932
2015-10-27 $9.29 $9.29 $9.18 $9.18 $5.08 3,783
2015-10-26 $9.50 $9.54 $9.42 $9.43 $5.22 2,667
2015-10-23 $9.45 $9.54 $9.28 $9.51 $5.26 26,671
2015-10-22 $9.66 $9.68 $9.38 $9.48 $5.24 2,156
2015-10-21 $10.06 $10.06 $9.40 $9.42 $5.21 4,075
2015-10-20 $10.10 $10.10 $9.69 $9.69 $5.36 27,816
2015-10-19 $10.24 $10.24 $10.15 $10.23 $5.66 5,486
2015-10-16 $10.65 $10.65 $10.41 $10.45 $5.78 10,618
2015-10-15 $10.70 $10.74 $10.68 $10.69 $5.91 10,261
2015-10-14 $10.60 $10.67 $10.60 $10.67 $5.90 2,762
2015-10-13 $10.59 $10.70 $10.55 $10.55 $5.84 2,761
2015-10-12 $10.87 $10.88 $10.50 $10.75 $5.89 6,641
2015-10-09 $10.71 $10.79 $10.71 $10.71 $5.87 14,294
2015-10-08 $10.69 $10.73 $10.67 $10.73 $5.88 6,669
2015-10-07 $10.78 $10.92 $10.64 $10.67 $5.85 30,520
2015-10-06 $10.93 $10.93 $10.78 $10.78 $5.91 3,310
2015-10-05 $10.75 $10.96 $10.68 $10.92 $5.99 5,822
2015-10-02 $10.48 $10.70 $10.19 $10.70 $5.87 9,483
2015-10-01 $10.77 $10.77 $10.58 $10.72 $5.88 3,790
2015-09-30 $10.39 $10.63 $10.34 $10.58 $5.80 5,093
2015-09-29 $10.14 $10.24 $10.01 $10.24 $5.62 4,380
2015-09-28 $10.23 $10.25 $10.07 $10.13 $5.55 4,206
2015-09-25 $10.24 $10.34 $10.20 $10.34 $5.67 3,718
2015-09-24 $10.49 $10.49 $10.26 $10.43 $5.72 7,271
2015-09-23 $11.07 $11.07 $10.68 $10.68 $5.86 2,226
2015-09-22 $10.89 $10.95 $10.82 $10.95 $6.00 1,941
2015-09-21 $10.83 $10.98 $10.83 $10.98 $6.02 2,603
2015-09-18 $10.71 $10.71 $10.52 $10.57 $5.80 2,532
2015-09-17 $10.62 $10.84 $10.62 $10.67 $5.85 4,338
2015-09-16 $10.14 $10.46 $10.14 $10.44 $5.73 3,178
2015-09-15 $10.18 $10.18 $9.93 $10.11 $5.54 10,731
2015-09-14 $10.49 $10.49 $10.18 $10.18 $5.58 13,758
2015-09-11 $10.66 $10.66 $10.51 $10.57 $5.80 13,376
2015-09-10 $10.95 $10.95 $10.88 $10.88 $5.91 5,242
2015-09-09 $10.74 $10.74 $10.62 $10.63 $5.78 2,774
2015-09-08 $10.69 $10.70 $10.58 $10.62 $5.77 5,576

Corus Entertainment Inc - Class B (CJREF) News Headlines

Recent Corus Entertainment Inc - Class B (CJREF) News
Similar Companies to Corus Entertainment Inc - Class B (CJREF) in the None Industry

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.