ClearOne Inc (CLRO) Exchange: NASDAQ

  1. Overview
  2. ClearOne Inc (CLRO)

Data as of May 2, 2025

$0.52 ($-0.01) -2.00%

ClearOne Inc - Daily Information
Click for more stock information on ClearOne Inc.
Daily Information Data
Date May 2, 2025
Open $0.54
Previous Close $0.52
High $0.54
Low $0.50
Adjusted Open $0.54
Previous Adjusted Close $0.52
Adjusted High $0.54
Adjusted Low $0.50

About ClearOne Inc (CLRO)

ClearOne is a global market leader enabling conferencing, collaboration, and network streaming solutions. The performance and simplicity of its advanced, comprehensive solutions offer unprecedented levels of functionality, reliability and scalability.

Invest in ClearOne Inc (CLRO)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for ClearOne Inc (CLRO)

Date Open High Low Close Adj.Close Volume
2025-05-02 $0.54 $0.54 $0.50 $0.52 $0.52 26,571
2025-05-01 $0.56 $0.57 $0.53 $0.53 $0.53 18,243
2025-04-30 $0.53 $0.57 $0.53 $0.57 $0.57 15,499
2025-04-29 $0.54 $0.56 $0.53 $0.55 $0.55 6,594
2025-04-28 $0.54 $0.56 $0.52 $0.56 $0.56 22,923
2025-04-25 $0.54 $0.55 $0.50 $0.55 $0.55 35,105
2025-04-24 $0.48 $0.54 $0.48 $0.53 $0.53 43,525
2025-04-23 $0.52 $0.52 $0.48 $0.50 $0.50 24,419
2025-04-22 $0.50 $0.50 $0.48 $0.49 $0.49 30,922
2025-04-21 $0.49 $0.50 $0.49 $0.49 $0.49 23,338
2025-04-17 $0.49 $0.50 $0.48 $0.50 $0.50 19,175
2025-04-16 $0.51 $0.51 $0.49 $0.51 $0.51 13,842
2025-04-15 $0.50 $0.54 $0.49 $0.51 $0.51 17,407
2025-04-14 $0.48 $0.51 $0.48 $0.48 $0.48 50,249
2025-04-11 $0.48 $0.59 $0.45 $0.48 $0.48 51,400
2025-04-10 $0.49 $0.55 $0.49 $0.50 $0.50 14,166
2025-04-09 $0.50 $0.51 $0.48 $0.51 $0.51 48,885
2025-04-08 $0.55 $0.55 $0.45 $0.49 $0.49 38,712
2025-04-07 $0.46 $0.48 $0.44 $0.45 $0.45 33,250
2025-04-04 $0.48 $0.55 $0.43 $0.46 $0.46 76,597
2025-04-03 $0.50 $0.56 $0.49 $0.49 $0.49 73,702
2025-04-02 $0.54 $0.60 $0.49 $0.52 $0.52 184,187
2025-04-01 $0.56 $0.61 $0.52 $0.54 $0.54 100,972
2025-03-31 $0.66 $0.66 $0.55 $0.56 $0.56 63,727
2025-03-28 $0.65 $0.65 $0.60 $0.61 $0.61 43,864
2025-03-27 $0.62 $0.68 $0.62 $0.67 $0.67 13,676
2025-03-26 $0.61 $0.67 $0.61 $0.65 $0.65 15,764
2025-03-25 $0.63 $0.63 $0.60 $0.61 $0.61 28,801
2025-03-24 $0.65 $0.65 $0.61 $0.63 $0.63 32,427
2025-03-21 $0.63 $0.77 $0.57 $0.63 $0.63 252,509
2025-03-20 $0.61 $0.68 $0.61 $0.62 $0.62 25,549
2025-03-19 $0.67 $0.67 $0.62 $0.63 $0.63 87,186
2025-03-18 $0.64 $0.67 $0.63 $0.63 $0.63 26,887
2025-03-17 $0.67 $0.67 $0.62 $0.63 $0.63 40,255
2025-03-14 $0.64 $0.66 $0.62 $0.64 $0.64 65,965
2025-03-13 $0.66 $0.66 $0.63 $0.64 $0.64 18,209
2025-03-12 $0.66 $0.67 $0.63 $0.65 $0.65 91,046
2025-03-11 $0.66 $0.70 $0.64 $0.67 $0.67 127,265
2025-03-10 $0.74 $0.74 $0.65 $0.66 $0.66 255,005
2025-03-07 $0.73 $0.80 $0.69 $0.74 $0.74 168,135
2025-03-06 $0.71 $0.73 $0.68 $0.73 $0.73 189,625
2025-03-05 $0.84 $0.88 $0.71 $0.75 $0.75 589,423
2025-03-04 $0.73 $0.90 $0.66 $0.88 $0.88 1,848,012
2025-03-03 $0.65 $0.84 $0.56 $0.79 $0.79 33,440,072
2025-02-28 $0.50 $0.52 $0.50 $0.52 $0.52 2,949,540
2025-02-27 $0.52 $0.52 $0.49 $0.49 $0.49 29,870
2025-02-26 $0.50 $0.52 $0.49 $0.49 $0.49 21,938
2025-02-25 $0.51 $0.52 $0.49 $0.50 $0.50 40,256
2025-02-24 $0.54 $0.54 $0.50 $0.51 $0.51 38,811
2025-02-21 $0.54 $0.55 $0.52 $0.52 $0.52 34,380
2025-02-20 $0.52 $0.55 $0.51 $0.52 $0.52 15,685
2025-02-19 $0.51 $0.55 $0.51 $0.54 $0.54 69,225
2025-02-18 $0.51 $0.55 $0.50 $0.52 $0.52 220,731
2025-02-14 $0.52 $0.52 $0.48 $0.48 $0.48 62,955
2025-02-13 $0.48 $0.50 $0.47 $0.50 $0.50 50,632
2025-02-12 $0.48 $0.50 $0.48 $0.48 $0.48 33,372
2025-02-11 $0.50 $0.50 $0.46 $0.49 $0.49 87,378
2025-02-10 $0.53 $0.53 $0.48 $0.50 $0.50 126,602
2025-02-07 $0.52 $0.55 $0.51 $0.52 $0.52 94,676
2025-02-06 $0.54 $0.56 $0.51 $0.53 $0.53 36,876
2025-02-05 $0.51 $0.54 $0.51 $0.53 $0.53 98,553
2025-02-04 $0.54 $0.54 $0.45 $0.51 $0.51 181,854
2025-02-03 $0.54 $0.56 $0.52 $0.54 $0.54 91,902
2025-01-31 $0.54 $0.58 $0.54 $0.54 $0.54 67,325
2025-01-30 $0.53 $0.58 $0.51 $0.56 $0.56 515,672
2025-01-29 $0.56 $0.57 $0.52 $0.53 $0.53 113,357
2025-01-28 $0.55 $0.56 $0.53 $0.54 $0.54 113,714
2025-01-27 $0.60 $0.66 $0.54 $0.55 $0.55 101,542
2025-01-24 $0.60 $0.70 $0.57 $0.59 $0.59 749,904
2025-01-23 $0.58 $0.61 $0.55 $0.59 $0.59 234,770
2025-01-22 $0.60 $0.60 $0.57 $0.58 $0.58 374,398
2025-01-21 $0.64 $0.65 $0.59 $0.60 $0.60 157,119
2025-01-17 $0.62 $0.66 $0.59 $0.61 $0.61 315,828
2025-01-16 $0.70 $0.70 $0.54 $0.63 $0.63 506,611
2025-01-15 $0.70 $0.72 $0.67 $0.69 $0.69 141,554
2025-01-14 $0.75 $0.76 $0.63 $0.68 $0.68 346,047
2025-01-13 $0.77 $0.83 $0.74 $0.77 $0.77 282,543
2025-01-10 $0.80 $0.98 $0.77 $0.83 $0.83 693,848
2025-01-08 $0.88 $0.90 $0.75 $0.79 $0.79 655,841
2025-01-07 $1.00 $1.03 $0.90 $0.90 $0.90 647,379
2025-01-06 $0.96 $1.23 $0.91 $1.10 $1.10 2,567,463
2025-01-03 $1.05 $1.40 $1.03 $1.31 $1.31 4,824,651
2025-01-02 $0.77 $1.05 $0.74 $1.00 $1.00 2,349,188
2024-12-31 $0.63 $1.11 $0.60 $0.78 $0.78 7,258,331
2024-12-30 $0.60 $0.64 $0.60 $0.63 $0.63 77,927
2024-12-27 $0.59 $0.61 $0.59 $0.61 $0.61 46,255
2024-12-26 $0.60 $0.61 $0.58 $0.59 $0.59 28,587
2024-12-24 $0.58 $0.60 $0.57 $0.58 $0.58 51,870
2024-12-23 $0.61 $0.61 $0.59 $0.59 $0.59 27,128
2024-12-20 $0.59 $0.61 $0.58 $0.61 $0.61 68,239
2024-12-19 $0.59 $0.61 $0.55 $0.61 $0.61 135,248
2024-12-18 $0.56 $0.60 $0.55 $0.55 $0.55 66,973
2024-12-17 $0.53 $0.56 $0.52 $0.55 $0.55 19,800
2024-12-16 $0.55 $0.55 $0.53 $0.53 $0.53 35,622
2024-12-13 $0.58 $0.58 $0.53 $0.55 $0.55 44,884
2024-12-12 $0.59 $0.60 $0.54 $0.57 $0.57 43,614
2024-12-11 $0.61 $0.61 $0.58 $0.58 $0.58 113,944
2024-12-10 $0.63 $0.64 $0.60 $0.60 $0.60 95,834
2024-12-09 $0.63 $0.63 $0.60 $0.63 $0.63 110,168
2024-12-06 $0.55 $0.61 $0.55 $0.60 $0.60 62,843
2024-12-05 $0.54 $0.58 $0.50 $0.54 $0.54 119,601
2024-12-04 $0.51 $0.54 $0.49 $0.53 $0.53 99,350
2024-12-03 $0.48 $0.50 $0.48 $0.50 $0.50 33,497
2024-12-02 $0.50 $0.51 $0.47 $0.49 $0.49 94,938
2024-11-29 $0.51 $0.51 $0.47 $0.51 $0.51 64,991
2024-11-27 $0.47 $0.51 $0.46 $0.49 $0.49 160,267
2024-11-26 $0.48 $0.52 $0.46 $0.47 $0.47 1,239,517
2024-11-25 $0.50 $0.50 $0.49 $0.49 $0.49 4,235,579
2024-11-22 $0.48 $0.51 $0.48 $0.50 $0.50 26,767
2024-11-21 $0.49 $0.50 $0.48 $0.50 $0.50 11,762
2024-11-20 $0.49 $0.51 $0.48 $0.48 $0.48 28,207
2024-11-19 $0.50 $0.51 $0.49 $0.49 $0.49 9,345
2024-11-18 $0.51 $0.52 $0.48 $0.49 $0.49 47,391
2024-11-15 $0.53 $0.53 $0.50 $0.51 $0.51 114,071
2024-11-14 $0.57 $0.58 $0.57 $0.57 $0.57 20,217
2024-11-13 $0.58 $0.58 $0.53 $0.55 $0.55 50,904
2024-11-12 $0.54 $0.55 $0.51 $0.55 $0.55 34,270
2024-11-11 $0.54 $0.57 $0.54 $0.56 $0.56 37,511
2024-11-08 $0.56 $0.57 $0.54 $0.56 $0.56 7,597
2024-11-07 $0.55 $0.57 $0.54 $0.55 $0.55 17,605
2024-11-06 $0.58 $0.59 $0.55 $0.56 $0.56 27,273
2024-11-05 $0.55 $0.57 $0.55 $0.57 $0.57 13,725
2024-11-04 $0.57 $0.59 $0.55 $0.56 $0.56 26,154
2024-11-01 $0.57 $0.59 $0.57 $0.57 $0.57 9,061
2024-10-31 $0.57 $0.59 $0.57 $0.59 $0.59 17,344
2024-10-30 $0.56 $0.59 $0.56 $0.57 $0.57 11,393
2024-10-29 $0.58 $0.58 $0.55 $0.57 $0.57 19,855
2024-10-28 $0.58 $0.59 $0.57 $0.58 $0.58 4,923
2024-10-25 $0.58 $0.59 $0.57 $0.58 $0.58 7,286
2024-10-24 $0.58 $0.59 $0.58 $0.58 $0.58 7,749
2024-10-23 $0.60 $0.60 $0.58 $0.59 $0.59 5,881
2024-10-22 $0.58 $0.60 $0.58 $0.60 $0.60 5,763
2024-10-21 $0.60 $0.61 $0.58 $0.60 $0.60 4,927
2024-10-18 $0.58 $0.60 $0.58 $0.59 $0.59 5,687
2024-10-17 $0.60 $0.60 $0.56 $0.59 $0.59 11,950
2024-10-16 $0.59 $0.60 $0.59 $0.60 $0.60 4,443
2024-10-15 $0.58 $0.60 $0.58 $0.59 $0.59 13,600
2024-10-14 $0.60 $0.60 $0.55 $0.58 $0.58 15,451
2024-10-11 $0.60 $0.60 $0.59 $0.59 $0.59 8,585
2024-10-10 $0.64 $0.64 $0.58 $0.61 $0.61 15,817
2024-10-09 $0.61 $0.61 $0.56 $0.58 $0.58 11,971
2024-10-08 $0.59 $0.60 $0.59 $0.59 $0.59 7,873
2024-10-07 $0.61 $0.61 $0.59 $0.60 $0.60 14,351
2024-10-04 $0.61 $0.61 $0.59 $0.60 $0.60 8,191
2024-10-03 $0.60 $0.62 $0.59 $0.62 $0.62 8,026
2024-10-02 $0.59 $0.63 $0.59 $0.62 $0.62 15,743
2024-10-01 $0.59 $0.62 $0.59 $0.62 $0.62 7,171
2024-09-30 $0.61 $0.62 $0.58 $0.62 $0.62 9,724
2024-09-27 $0.61 $0.61 $0.58 $0.61 $0.61 2,731
2024-09-26 $0.59 $0.61 $0.58 $0.61 $0.61 7,581
2024-09-25 $0.58 $0.60 $0.57 $0.58 $0.58 19,505
2024-09-24 $0.60 $0.60 $0.59 $0.59 $0.59 11,668
2024-09-23 $0.57 $0.59 $0.57 $0.59 $0.59 22,282
2024-09-20 $0.60 $0.60 $0.57 $0.58 $0.58 33,870
2024-09-19 $0.58 $0.60 $0.58 $0.60 $0.60 8,054
2024-09-18 $0.56 $0.60 $0.56 $0.58 $0.58 51,348
2024-09-17 $0.57 $0.60 $0.57 $0.57 $0.57 45,190
2024-09-16 $0.60 $0.61 $0.57 $0.57 $0.57 35,003
2024-09-13 $0.59 $0.59 $0.57 $0.58 $0.58 29,251
2024-09-12 $0.56 $0.60 $0.56 $0.59 $0.59 22,970
2024-09-11 $0.58 $0.60 $0.56 $0.59 $0.59 6,652
2024-09-10 $0.57 $0.58 $0.55 $0.58 $0.58 4,196
2024-09-09 $0.57 $0.58 $0.55 $0.58 $0.58 14,380
2024-09-06 $0.57 $0.58 $0.55 $0.55 $0.55 37,844
2024-09-05 $0.58 $0.58 $0.56 $0.57 $0.57 18,618
2024-09-04 $0.56 $0.58 $0.56 $0.56 $0.56 6,145
2024-09-03 $0.58 $0.58 $0.55 $0.55 $0.55 8,100
2024-08-30 $0.57 $0.60 $0.57 $0.58 $0.58 21,351
2024-08-29 $0.56 $0.61 $0.55 $0.57 $0.57 46,663
2024-08-28 $0.56 $0.56 $0.56 $0.56 $0.56 14,187
2024-08-27 $0.56 $0.56 $0.56 $0.56 $0.56 11,072
2024-08-26 $0.58 $0.59 $0.55 $0.56 $0.56 50,453
2024-08-23 $0.60 $0.60 $0.56 $0.58 $0.58 53,874
2024-08-22 $0.57 $0.64 $0.57 $0.61 $0.61 61,019
2024-08-21 $0.56 $0.57 $0.55 $0.57 $0.57 14,984
2024-08-20 $0.61 $0.63 $0.53 $0.57 $0.57 136,625
2024-08-19 $0.63 $0.63 $0.61 $0.62 $0.62 12,016
2024-08-16 $0.60 $0.81 $0.54 $0.60 $0.60 746,912
2024-08-15 $0.63 $0.65 $0.54 $0.60 $0.60 75,146
2024-08-14 $0.65 $0.65 $0.63 $0.63 $0.63 14,532
2024-08-13 $0.65 $0.65 $0.64 $0.64 $0.64 20,220
2024-08-12 $0.63 $0.66 $0.63 $0.65 $0.65 23,399
2024-08-09 $0.66 $0.68 $0.64 $0.65 $0.65 5,955
2024-08-08 $0.65 $0.67 $0.63 $0.67 $0.67 19,321
2024-08-07 $0.65 $0.66 $0.64 $0.65 $0.65 19,400
2024-08-06 $0.66 $0.66 $0.65 $0.66 $0.66 6,213
2024-08-05 $0.68 $0.68 $0.63 $0.65 $0.65 36,620
2024-08-02 $0.67 $0.70 $0.67 $0.68 $0.68 12,660
2024-08-01 $0.70 $0.73 $0.67 $0.70 $0.70 15,310
2024-07-31 $0.73 $0.73 $0.66 $0.69 $0.69 42,234
2024-07-30 $0.72 $0.72 $0.70 $0.71 $0.71 6,435
2024-07-29 $0.69 $0.74 $0.69 $0.73 $0.73 17,214
2024-07-26 $0.71 $0.72 $0.71 $0.71 $0.71 4,218
2024-07-25 $0.70 $0.74 $0.70 $0.71 $0.71 13,796
2024-07-24 $0.70 $0.72 $0.70 $0.70 $0.70 17,282
2024-07-23 $0.70 $0.75 $0.69 $0.71 $0.71 14,101
2024-07-22 $0.72 $0.74 $0.71 $0.73 $0.73 12,687
2024-07-19 $0.70 $0.73 $0.70 $0.70 $0.70 11,926
2024-07-18 $0.73 $0.75 $0.70 $0.71 $0.71 13,457
2024-07-17 $0.73 $0.74 $0.72 $0.72 $0.72 14,979
2024-07-16 $0.69 $0.76 $0.69 $0.73 $0.73 85,357
2024-07-15 $0.69 $0.70 $0.68 $0.69 $0.69 34,321
2024-07-12 $0.69 $0.69 $0.68 $0.69 $0.69 24,840
2024-07-11 $0.68 $0.69 $0.68 $0.69 $0.69 27,119
2024-07-10 $0.69 $0.70 $0.68 $0.69 $0.69 28,108
2024-07-09 $0.70 $0.70 $0.69 $0.70 $0.70 9,034
2024-07-08 $0.70 $0.70 $0.67 $0.70 $0.70 41,873
2024-07-05 $0.67 $0.69 $0.67 $0.69 $0.69 7,572
2024-07-03 $0.67 $0.68 $0.66 $0.67 $0.67 14,322
2024-07-02 $0.68 $0.68 $0.65 $0.67 $0.67 16,921
2024-07-01 $0.67 $0.70 $0.66 $0.67 $0.67 19,143
2024-06-28 $0.69 $0.70 $0.65 $0.65 $0.65 63,525
2024-06-27 $0.69 $0.69 $0.67 $0.68 $0.68 45,045
2024-06-26 $0.67 $0.68 $0.63 $0.66 $0.66 123,477
2024-06-25 $0.70 $0.70 $0.67 $0.67 $0.67 40,129
2024-06-24 $0.73 $0.73 $0.67 $0.70 $0.70 50,707
2024-06-21 $0.68 $0.71 $0.67 $0.71 $0.71 48,800
2024-06-20 $0.70 $0.70 $0.66 $0.67 $0.67 116,566
2024-06-18 $0.69 $0.71 $0.68 $0.69 $0.69 50,172
2024-06-17 $0.71 $0.72 $0.68 $0.70 $0.70 111,840
2024-06-14 $0.90 $0.90 $0.69 $0.72 $0.72 789,819
2024-06-13 $0.76 $1.02 $0.70 $0.89 $0.89 1,092,898
2024-06-12 $0.74 $0.76 $0.74 $0.76 $0.76 30,616
2024-06-11 $0.71 $0.74 $0.71 $0.74 $0.74 30,706
2024-06-10 $0.70 $0.71 $0.69 $0.71 $0.71 99,732
2024-06-07 $0.72 $0.72 $0.70 $0.70 $0.70 41,184
2024-06-06 $0.73 $0.73 $0.72 $0.72 $0.72 37,936
2024-06-05 $0.71 $0.73 $0.71 $0.72 $0.72 101,161
2024-06-04 $0.74 $0.74 $0.72 $0.72 $0.72 68,185
2024-06-03 $0.75 $0.75 $0.73 $0.74 $0.74 33,990
2024-05-31 $0.76 $0.76 $0.75 $0.76 $0.76 23,106
2024-05-30 $0.76 $0.77 $0.76 $0.76 $0.76 27,673
2024-05-29 $0.75 $0.76 $0.75 $0.76 $0.76 27,339
2024-05-28 $0.75 $0.76 $0.75 $0.76 $0.76 52,258
2024-05-24 $0.77 $0.77 $0.76 $0.76 $0.76 71,541
2024-05-23 $0.77 $0.81 $0.76 $0.76 $0.76 101,702
2024-05-22 $0.79 $0.79 $0.76 $0.76 $0.76 63,227
2024-05-21 $0.78 $0.79 $0.78 $0.79 $0.79 57,420
2024-05-20 $0.86 $0.86 $0.77 $0.78 $0.78 257,288
2024-05-17 $0.92 $0.92 $0.88 $0.90 $0.90 70,183
2024-05-16 $0.89 $0.93 $0.89 $0.90 $0.90 33,759
2024-05-15 $0.92 $0.92 $0.89 $0.89 $0.89 37,808
2024-05-14 $0.87 $0.94 $0.87 $0.93 $0.93 146,059
2024-05-13 $0.90 $0.91 $0.88 $0.89 $0.89 97,646
2024-05-10 $0.93 $0.93 $0.90 $0.91 $0.91 97,754
2024-05-09 $0.97 $0.99 $0.91 $0.93 $0.93 88,140
2024-05-08 $0.99 $1.00 $0.95 $0.96 $0.96 135,324
2024-05-07 $1.01 $1.04 $0.97 $0.97 $0.97 83,148
2024-05-06 $1.10 $1.10 $1.00 $1.00 $1.00 104,723
2024-05-03 $1.08 $1.11 $1.04 $1.05 $1.05 156,184
2024-05-02 $1.04 $1.13 $1.02 $1.08 $1.08 355,305
2024-05-01 $0.92 $1.23 $0.90 $1.03 $1.03 893,701
2024-04-30 $0.94 $0.95 $0.89 $0.92 $0.92 93,472
2024-04-29 $0.91 $0.97 $0.89 $0.90 $0.90 235,589
2024-04-26 $0.91 $0.93 $0.90 $0.91 $0.91 49,679
2024-04-25 $0.92 $0.93 $0.90 $0.92 $0.92 79,213
2024-04-24 $0.95 $0.95 $0.90 $0.93 $0.93 80,051
2024-04-23 $0.95 $0.95 $0.88 $0.93 $0.93 116,794
2024-04-22 $0.97 $0.97 $0.90 $0.94 $0.94 103,601
2024-04-19 $0.95 $0.99 $0.94 $0.96 $0.96 130,008
2024-04-18 $0.93 $0.99 $0.90 $0.97 $0.97 83,731
2024-04-17 $0.94 $0.95 $0.93 $0.94 $0.94 72,304
2024-04-16 $0.90 $0.93 $0.88 $0.93 $0.93 190,921
2024-04-15 $0.96 $0.98 $0.86 $0.90 $0.90 309,099
2024-04-12 $1.01 $1.05 $0.95 $1.00 $1.00 230,893
2024-04-11 $0.92 $1.07 $0.90 $1.05 $1.05 970,583
2024-04-10 $1.50 $1.60 $1.47 $1.59 $1.59 391,873
2024-04-09 $1.58 $1.60 $1.56 $1.58 $1.58 86,523
2024-04-08 $1.55 $1.59 $1.47 $1.58 $1.58 244,704
2024-04-05 $1.49 $1.55 $1.43 $1.51 $1.51 163,120
2024-04-04 $1.54 $1.54 $1.46 $1.49 $1.49 161,951
2024-04-03 $1.63 $1.64 $1.51 $1.54 $1.54 299,009
2024-04-02 $1.82 $1.82 $1.40 $1.69 $1.69 1,268,442
2024-04-01 $1.88 $1.88 $1.76 $1.83 $1.83 534,897
2024-03-28 $1.92 $1.97 $1.78 $1.83 $1.83 693,430
2024-03-27 $1.81 $1.98 $1.81 $1.94 $1.94 975,577
2024-03-26 $1.86 $1.87 $1.80 $1.81 $1.81 323,365
2024-03-25 $1.84 $1.95 $1.80 $1.83 $1.83 547,676
2024-03-22 $1.84 $1.84 $1.77 $1.80 $1.80 225,734
2024-03-21 $1.74 $1.85 $1.73 $1.82 $1.82 347,797
2024-03-20 $1.78 $1.79 $1.68 $1.76 $1.76 428,751
2024-03-19 $1.87 $1.87 $1.71 $1.73 $1.73 518,832
2024-03-18 $1.72 $1.95 $1.72 $1.83 $1.83 927,097
2024-03-15 $1.91 $1.91 $1.70 $1.72 $1.72 610,241
2024-03-14 $1.97 $2.00 $1.67 $1.87 $1.87 1,971,784
2024-03-13 $2.11 $2.25 $1.85 $2.00 $2.00 7,656,318
2024-03-12 $1.67 $2.48 $1.61 $2.06 $2.06 142,827,924
2024-03-11 $0.92 $0.93 $0.90 $0.91 $0.91 17,528
2024-03-08 $0.92 $0.92 $0.90 $0.92 $0.92 23,671
2024-03-07 $0.95 $0.95 $0.90 $0.92 $0.92 20,818
2024-03-06 $0.95 $0.95 $0.90 $0.92 $0.92 18,959
2024-03-05 $0.95 $0.95 $0.90 $0.92 $0.92 24,102
2024-03-04 $0.94 $0.97 $0.89 $0.96 $0.96 115,870
2024-03-01 $0.93 $0.95 $0.92 $0.93 $0.93 13,415
2024-02-29 $0.90 $0.93 $0.89 $0.92 $0.92 35,891
2024-02-28 $0.95 $0.95 $0.90 $0.92 $0.92 25,535
2024-02-27 $0.95 $0.95 $0.92 $0.94 $0.94 45,152
2024-02-26 $0.89 $0.95 $0.86 $0.92 $0.92 120,471
2024-02-23 $0.96 $0.96 $0.93 $0.96 $0.96 22,493
2024-02-22 $0.93 $0.98 $0.88 $0.96 $0.96 177,824
2024-02-21 $0.98 $1.00 $0.97 $0.99 $0.99 8,981
2024-02-20 $0.97 $0.99 $0.96 $0.97 $0.97 22,012
2024-02-16 $0.98 $1.00 $0.98 $0.99 $0.99 31,628
2024-02-15 $0.98 $1.00 $0.96 $0.98 $0.98 49,244
2024-02-14 $0.96 $1.00 $0.96 $1.00 $1.00 9,811
2024-02-13 $1.00 $1.01 $0.95 $0.96 $0.96 72,059
2024-02-12 $1.01 $1.03 $1.00 $1.00 $1.00 51,581
2024-02-09 $1.02 $1.02 $0.99 $1.01 $1.01 67,590
2024-02-08 $1.01 $1.03 $1.01 $1.01 $1.01 14,921
2024-02-07 $1.03 $1.03 $1.00 $1.03 $1.03 54,904
2024-02-06 $1.04 $1.05 $1.02 $1.04 $1.04 17,154
2024-02-05 $1.05 $1.05 $0.98 $1.03 $1.03 57,303
2024-02-02 $1.05 $1.05 $1.03 $1.04 $1.04 18,703
2024-02-01 $1.04 $1.04 $1.02 $1.04 $1.04 18,294
2024-01-31 $1.05 $1.07 $1.02 $1.02 $1.02 39,566
2024-01-30 $1.01 $1.05 $1.01 $1.05 $1.05 27,984
2024-01-29 $1.01 $1.01 $0.98 $1.01 $1.01 38,983
2024-01-26 $1.01 $1.01 $0.98 $0.98 $0.98 24,749
2024-01-25 $1.01 $1.05 $0.98 $1.02 $1.02 65,139
2024-01-24 $1.01 $1.01 $0.98 $1.01 $1.01 25,581
2024-01-23 $1.02 $1.02 $0.99 $1.01 $1.01 12,069
2024-01-22 $1.05 $1.05 $0.99 $1.00 $1.00 116,993
2024-01-19 $1.01 $1.04 $1.00 $1.02 $1.02 16,845
2024-01-18 $1.05 $1.05 $1.00 $1.00 $1.00 41,294
2024-01-17 $1.01 $1.04 $1.01 $1.03 $1.03 21,018
2024-01-16 $1.09 $1.09 $1.02 $1.03 $1.03 32,569
2024-01-12 $1.01 $1.03 $1.00 $1.02 $1.02 20,514
2024-01-11 $1.02 $1.02 $0.99 $1.00 $1.00 14,521
2024-01-10 $1.00 $1.00 $1.00 $1.00 $1.00 29,274
2024-01-09 $1.04 $1.05 $0.99 $1.00 $1.00 53,747
2024-01-08 $1.00 $1.05 $0.99 $1.04 $1.04 39,283
2024-01-05 $1.00 $1.05 $0.99 $1.00 $1.00 45,332
2024-01-04 $1.07 $1.07 $0.99 $1.03 $1.03 90,002
2024-01-03 $1.11 $1.11 $1.05 $1.07 $1.07 71,771
2024-01-02 $1.08 $1.14 $1.02 $1.10 $1.10 167,160
2023-12-29 $1.06 $1.09 $0.99 $1.08 $1.08 116,923
2023-12-28 $0.89 $1.15 $0.89 $1.07 $1.07 850,217
2023-12-27 $0.82 $0.86 $0.82 $0.85 $0.85 29,093
2023-12-26 $0.83 $0.84 $0.82 $0.84 $0.84 31,785
2023-12-22 $0.83 $0.84 $0.83 $0.84 $0.84 9,721
2023-12-21 $0.87 $0.87 $0.83 $0.84 $0.84 18,723
2023-12-20 $0.84 $0.86 $0.82 $0.86 $0.86 48,606
2023-12-19 $0.81 $0.83 $0.81 $0.83 $0.83 28,581
2023-12-18 $0.83 $0.83 $0.81 $0.83 $0.83 13,933
2023-12-15 $0.83 $0.84 $0.83 $0.83 $0.83 18,727
2023-12-14 $0.82 $0.83 $0.82 $0.83 $0.83 25,174
2023-12-13 $0.82 $0.82 $0.80 $0.81 $0.81 26,412
2023-12-12 $0.81 $0.83 $0.80 $0.82 $0.82 31,762
2023-12-11 $0.81 $0.82 $0.80 $0.82 $0.82 38,724
2023-12-08 $0.81 $0.83 $0.80 $0.81 $0.81 14,846
2023-12-07 $0.78 $0.83 $0.78 $0.82 $0.82 22,004
2023-12-06 $0.82 $0.83 $0.78 $0.78 $0.78 61,003
2023-12-05 $0.83 $0.83 $0.80 $0.80 $0.80 38,283
2023-12-04 $0.82 $0.82 $0.79 $0.81 $0.81 41,835
2023-12-01 $0.84 $0.84 $0.78 $0.82 $0.82 61,714
2023-11-30 $0.82 $0.82 $0.79 $0.82 $0.82 47,150
2023-11-29 $0.80 $0.82 $0.79 $0.80 $0.80 78,582
2023-11-28 $0.81 $0.81 $0.80 $0.81 $0.81 31,000
2023-11-27 $0.82 $0.82 $0.80 $0.81 $0.81 26,862
2023-11-24 $0.79 $0.81 $0.78 $0.81 $0.81 34,944
2023-11-22 $0.80 $0.80 $0.77 $0.77 $0.77 49,553
2023-11-21 $0.80 $0.80 $0.75 $0.78 $0.78 73,405
2023-11-20 $0.72 $0.77 $0.72 $0.77 $0.77 43,004
2023-11-17 $0.70 $0.73 $0.70 $0.72 $0.72 39,093
2023-11-16 $0.72 $0.72 $0.71 $0.72 $0.72 22,700
2023-11-15 $0.69 $0.72 $0.69 $0.72 $0.72 30,221
2023-11-14 $0.67 $0.71 $0.66 $0.70 $0.70 63,297
2023-11-13 $0.68 $0.68 $0.67 $0.67 $0.67 16,069
2023-11-10 $0.68 $0.69 $0.66 $0.67 $0.67 21,350
2023-11-09 $0.72 $0.72 $0.67 $0.68 $0.68 21,396
2023-11-08 $0.70 $0.72 $0.69 $0.71 $0.71 26,337
2023-11-07 $0.68 $0.70 $0.68 $0.69 $0.69 13,250
2023-11-06 $0.66 $0.70 $0.66 $0.69 $0.69 22,733
2023-11-03 $0.67 $0.68 $0.64 $0.67 $0.67 52,575
2023-11-02 $0.66 $0.68 $0.66 $0.67 $0.67 32,260
2023-11-01 $0.66 $0.67 $0.65 $0.66 $0.66 23,797
2023-10-31 $0.66 $0.67 $0.65 $0.66 $0.66 16,810
2023-10-30 $0.66 $0.68 $0.65 $0.66 $0.66 7,146
2023-10-27 $0.65 $0.67 $0.65 $0.65 $0.65 7,193
2023-10-26 $0.66 $0.66 $0.64 $0.65 $0.65 14,867
2023-10-25 $0.66 $0.68 $0.65 $0.67 $0.67 19,859
2023-10-24 $0.66 $0.68 $0.66 $0.67 $0.67 15,866
2023-10-23 $0.68 $0.68 $0.66 $0.66 $0.66 11,053
2023-10-20 $0.71 $0.71 $0.68 $0.68 $0.68 28,753
2023-10-19 $0.70 $0.72 $0.70 $0.71 $0.71 9,458
2023-10-18 $0.71 $0.72 $0.71 $0.71 $0.71 14,197
2023-10-17 $0.71 $0.72 $0.70 $0.70 $0.70 17,201
2023-10-16 $0.73 $0.73 $0.71 $0.71 $0.71 32,421
2023-10-13 $0.74 $0.75 $0.72 $0.72 $0.72 20,506
2023-10-12 $0.79 $0.79 $0.74 $0.74 $0.74 43,998
2023-10-11 $0.72 $0.74 $0.72 $0.72 $0.72 30,993
2023-10-10 $0.73 $0.75 $0.72 $0.73 $0.73 25,114
2023-10-09 $0.73 $0.74 $0.72 $0.73 $0.73 55,047
2023-10-06 $0.75 $0.75 $0.74 $0.74 $0.74 29,345
2023-10-05 $0.76 $0.76 $0.75 $0.75 $0.75 38,156
2023-10-04 $0.77 $0.77 $0.76 $0.76 $0.76 26,822
2023-10-03 $0.78 $0.79 $0.76 $0.77 $0.77 25,579
2023-10-02 $0.76 $0.78 $0.75 $0.77 $0.77 34,692
2023-09-29 $0.75 $0.77 $0.75 $0.76 $0.76 34,123
2023-09-28 $0.76 $0.77 $0.75 $0.75 $0.75 29,296
2023-09-27 $0.77 $0.78 $0.76 $0.77 $0.77 33,932
2023-09-26 $0.77 $0.79 $0.76 $0.78 $0.78 35,257
2023-09-25 $0.77 $0.80 $0.77 $0.77 $0.77 18,961
2023-09-22 $0.79 $0.80 $0.77 $0.78 $0.78 41,403
2023-09-21 $0.79 $0.83 $0.79 $0.80 $0.80 13,225
2023-09-20 $0.81 $0.84 $0.79 $0.79 $0.79 32,710
2023-09-19 $0.81 $0.83 $0.81 $0.81 $0.81 38,431
2023-09-18 $0.81 $0.83 $0.81 $0.81 $0.81 38,844
2023-09-15 $0.81 $0.82 $0.81 $0.81 $0.81 29,461
2023-09-14 $0.80 $0.83 $0.79 $0.81 $0.81 59,071
2023-09-13 $0.78 $0.81 $0.78 $0.79 $0.79 81,232
2023-09-12 $0.78 $0.80 $0.78 $0.78 $0.78 19,728
2023-09-11 $0.81 $0.81 $0.77 $0.78 $0.78 99,996
2023-09-08 $0.82 $0.84 $0.80 $0.81 $0.81 102,149
2023-09-07 $0.82 $0.83 $0.78 $0.81 $0.81 63,942
2023-09-06 $0.88 $0.90 $0.83 $0.84 $0.84 108,890
2023-09-05 $0.93 $0.93 $0.88 $0.90 $0.90 76,226
2023-09-01 $0.87 $0.91 $0.87 $0.89 $0.89 24,725
2023-08-31 $0.84 $0.90 $0.84 $0.88 $0.88 60,378
2023-08-30 $0.84 $0.85 $0.84 $0.84 $0.84 19,249
2023-08-29 $0.82 $0.85 $0.82 $0.84 $0.84 53,027
2023-08-28 $0.87 $0.87 $0.83 $0.83 $0.83 51,450
2023-08-25 $0.85 $0.86 $0.83 $0.86 $0.86 17,119
2023-08-24 $0.87 $0.87 $0.84 $0.85 $0.85 24,204
2023-08-23 $0.88 $0.88 $0.83 $0.87 $0.87 61,474
2023-08-22 $0.85 $0.89 $0.85 $0.87 $0.87 86,003
2023-08-21 $0.82 $0.86 $0.81 $0.85 $0.85 87,405
2023-08-18 $0.78 $0.83 $0.78 $0.81 $0.81 33,993
2023-08-17 $0.78 $0.81 $0.78 $0.80 $0.80 67,490
2023-08-16 $0.78 $0.79 $0.76 $0.78 $0.78 56,930
2023-08-15 $0.77 $0.79 $0.75 $0.79 $0.79 86,266
2023-08-14 $0.76 $0.80 $0.76 $0.80 $0.80 145,689
2023-08-11 $0.76 $0.76 $0.76 $0.76 $0.76 34,967
2023-08-10 $0.75 $0.76 $0.75 $0.76 $0.76 70,929
2023-08-09 $0.77 $0.77 $0.73 $0.76 $0.76 148,099
2023-08-08 $0.78 $0.78 $0.75 $0.77 $0.77 31,386
2023-08-07 $0.80 $0.80 $0.78 $0.78 $0.78 76,878
2023-08-04 $0.79 $0.81 $0.77 $0.81 $0.81 24,190
2023-08-03 $0.79 $0.84 $0.76 $0.79 $0.79 294,130
2023-08-02 $0.81 $0.81 $0.78 $0.79 $0.79 64,294
2023-08-01 $0.80 $0.82 $0.80 $0.81 $0.81 29,987
2023-07-31 $0.77 $0.83 $0.77 $0.81 $0.81 125,631
2023-07-28 $0.78 $0.78 $0.77 $0.77 $0.77 12,350
2023-07-27 $0.78 $0.79 $0.76 $0.76 $0.76 64,078
2023-07-26 $0.81 $0.81 $0.76 $0.78 $0.78 32,660
2023-07-25 $0.78 $0.80 $0.78 $0.79 $0.79 47,102
2023-07-24 $0.78 $0.82 $0.77 $0.81 $0.81 67,417
2023-07-21 $0.80 $0.80 $0.77 $0.78 $0.78 42,333
2023-07-20 $0.80 $0.80 $0.76 $0.78 $0.78 85,216
2023-07-19 $0.80 $0.83 $0.78 $0.78 $0.78 53,847
2023-07-18 $0.82 $0.82 $0.79 $0.80 $0.80 41,021
2023-07-17 $0.81 $0.83 $0.78 $0.80 $0.80 85,309
2023-07-14 $0.80 $0.81 $0.77 $0.79 $0.79 75,991
2023-07-13 $0.78 $0.83 $0.77 $0.81 $0.81 74,899
2023-07-12 $0.82 $0.82 $0.77 $0.78 $0.78 95,102
2023-07-11 $0.78 $0.83 $0.76 $0.79 $0.79 137,212
2023-07-10 $0.74 $0.76 $0.73 $0.75 $0.75 52,477
2023-07-07 $0.75 $0.77 $0.74 $0.75 $0.75 87,015
2023-07-06 $0.71 $0.76 $0.71 $0.75 $0.75 159,243
2023-07-05 $0.80 $0.81 $0.72 $0.73 $0.73 252,123
2023-07-03 $0.79 $0.82 $0.79 $0.80 $0.80 79,354
2023-06-30 $0.83 $0.83 $0.81 $0.83 $0.83 132,504
2023-06-29 $0.85 $0.88 $0.80 $0.83 $0.83 314,094
2023-06-28 $0.85 $0.88 $0.85 $0.87 $0.87 33,331
2023-06-27 $0.86 $0.88 $0.85 $0.87 $0.87 63,397
2023-06-26 $0.87 $0.88 $0.86 $0.87 $0.87 70,617
2023-06-23 $0.89 $0.90 $0.87 $0.89 $0.89 123,309
2023-06-22 $0.90 $0.91 $0.88 $0.89 $0.89 129,344
2023-06-21 $0.95 $0.97 $0.89 $0.90 $0.90 183,663
2023-06-20 $0.95 $0.98 $0.94 $0.96 $0.96 109,095
2023-06-16 $0.97 $1.01 $0.95 $0.97 $0.97 128,934
2023-06-15 $1.00 $1.01 $0.99 $1.01 $1.01 107,304
2023-06-14 $1.00 $1.03 $0.97 $1.01 $1.01 188,026
2023-06-13 $0.96 $1.05 $0.96 $1.01 $1.01 272,921
2023-06-12 $0.92 $0.99 $0.89 $0.98 $0.98 280,489
2023-06-09 $0.97 $1.00 $0.89 $0.92 $0.92 500,449
2023-06-08 $1.01 $1.03 $0.99 $0.99 $0.99 450,705
2023-06-07 $1.02 $1.05 $1.00 $1.02 $1.02 217,414
2023-06-06 $1.01 $1.05 $0.97 $1.03 $1.03 446,748
2023-06-05 $1.09 $1.10 $1.02 $1.03 $1.03 558,415
2023-06-02 $1.10 $1.17 $1.04 $1.15 $1.15 970,564
2023-06-01 $1.17 $1.22 $0.97 $1.12 $1.12 2,819,708
2023-05-31 $2.30 $2.32 $2.12 $2.28 $1.20 913,694
2023-05-30 $2.28 $2.45 $2.27 $2.38 $1.26 488,536
2023-05-26 $2.32 $2.38 $2.20 $2.21 $2.21 300,174
2023-05-25 $2.27 $2.41 $2.22 $2.31 $2.31 505,301
2023-05-24 $2.10 $2.19 $2.10 $2.15 $2.15 203,398
2023-05-23 $2.08 $2.20 $2.06 $2.08 $2.08 371,781
2023-05-22 $2.40 $2.44 $2.03 $2.11 $2.11 1,600,073
2023-05-19 $2.55 $2.65 $2.46 $2.55 $2.55 1,975,979
2023-05-18 $2.40 $2.61 $2.24 $2.43 $2.43 2,324,809
2023-05-17 $2.09 $2.38 $2.05 $2.23 $2.23 2,035,779
2023-05-16 $1.92 $2.02 $1.88 $2.00 $2.00 662,460
2023-05-15 $1.96 $1.98 $1.85 $1.89 $1.89 840,468
2023-05-12 $2.02 $2.05 $1.92 $1.92 $1.92 893,091
2023-05-11 $2.04 $2.14 $1.99 $2.02 $2.02 1,382,667
2023-05-10 $2.02 $2.19 $1.98 $2.06 $2.06 2,793,828
2023-05-09 $2.20 $2.27 $1.80 $2.14 $2.14 55,498,223
2023-05-08 $1.23 $1.30 $1.21 $1.24 $1.24 24,974
2023-05-05 $1.28 $1.28 $1.20 $1.22 $1.22 17,487
2023-05-04 $1.21 $1.25 $1.18 $1.22 $1.22 16,525
2023-05-03 $1.22 $1.26 $1.21 $1.21 $1.21 6,384
2023-05-02 $1.25 $1.26 $1.23 $1.23 $1.23 21,626
2023-05-01 $1.28 $1.30 $1.25 $1.25 $1.25 15,482
2023-04-28 $1.33 $1.33 $1.27 $1.28 $1.28 15,506
2023-04-27 $1.25 $1.29 $1.22 $1.28 $1.28 31,376
2023-04-26 $1.27 $1.27 $1.21 $1.23 $1.23 16,327
2023-04-25 $1.22 $1.27 $1.21 $1.24 $1.24 18,280
2023-04-24 $1.25 $1.25 $1.18 $1.23 $1.23 38,589
2023-04-21 $1.32 $1.35 $1.18 $1.21 $1.21 93,184
2023-04-20 $1.35 $1.35 $1.24 $1.30 $1.30 32,969
2023-04-19 $1.30 $1.33 $1.26 $1.33 $1.33 19,105
2023-04-18 $1.30 $1.36 $1.27 $1.30 $1.30 29,274
2023-04-17 $1.36 $1.36 $1.26 $1.32 $1.32 24,992
2023-04-14 $1.35 $1.36 $1.29 $1.31 $1.31 14,453
2023-04-13 $1.29 $1.34 $1.26 $1.34 $1.34 16,332
2023-04-12 $1.25 $1.30 $1.25 $1.27 $1.27 23,861
2023-04-11 $1.26 $1.31 $1.26 $1.26 $1.26 15,235
2023-04-10 $1.26 $1.30 $1.24 $1.29 $1.29 13,114
2023-04-06 $1.34 $1.36 $1.25 $1.33 $1.33 104,989
2023-04-05 $1.39 $1.40 $1.33 $1.35 $1.35 49,947
2023-04-04 $1.42 $1.42 $1.34 $1.39 $1.39 24,152
2023-04-03 $1.51 $1.51 $1.43 $1.45 $1.45 22,131
2023-03-31 $1.42 $1.51 $1.42 $1.51 $1.51 37,232
2023-03-30 $1.43 $1.45 $1.42 $1.44 $1.44 15,729
2023-03-29 $1.35 $1.44 $1.31 $1.42 $1.42 38,148
2023-03-28 $1.38 $1.47 $1.31 $1.41 $1.41 112,706
2023-03-27 $1.34 $1.36 $1.31 $1.35 $1.35 27,949
2023-03-24 $1.33 $1.34 $1.31 $1.33 $1.33 14,521
2023-03-23 $1.34 $1.37 $1.29 $1.30 $1.30 18,691
2023-03-22 $1.35 $1.38 $1.30 $1.35 $1.35 48,344
2023-03-21 $1.36 $1.40 $1.30 $1.32 $1.32 94,763
2023-03-20 $1.33 $1.38 $1.28 $1.30 $1.30 65,839
2023-03-17 $1.42 $1.42 $1.35 $1.35 $1.35 22,492
2023-03-16 $1.37 $1.44 $1.37 $1.39 $1.39 24,325
2023-03-15 $1.39 $1.42 $1.32 $1.38 $1.38 39,531
2023-03-14 $1.39 $1.46 $1.39 $1.40 $1.40 20,823
2023-03-13 $1.44 $1.44 $1.35 $1.39 $1.39 42,850
2023-03-10 $1.37 $1.45 $1.36 $1.38 $1.38 125,110
2023-03-09 $1.55 $1.55 $1.37 $1.40 $1.40 97,374
2023-03-08 $1.58 $1.60 $1.49 $1.51 $1.51 75,228
2023-03-07 $1.56 $1.56 $1.54 $1.54 $1.54 8,586
2023-03-06 $1.51 $1.57 $1.49 $1.53 $1.53 62,361
2023-03-03 $1.53 $1.54 $1.49 $1.54 $1.54 14,848
2023-03-02 $1.57 $1.57 $1.48 $1.53 $1.53 108,312
2023-03-01 $1.56 $1.59 $1.53 $1.55 $1.55 33,049
2023-02-28 $1.62 $1.68 $1.54 $1.58 $1.58 80,226
2023-02-27 $1.61 $1.62 $1.52 $1.54 $1.54 94,880
2023-02-24 $1.67 $1.69 $1.60 $1.60 $1.60 123,716
2023-02-23 $1.74 $1.74 $1.63 $1.69 $1.69 106,640
2023-02-22 $1.72 $1.76 $1.69 $1.72 $1.72 75,846
2023-02-21 $1.64 $1.74 $1.60 $1.66 $1.66 51,557
2023-02-17 $1.65 $1.70 $1.62 $1.68 $1.68 10,805
2023-02-16 $1.66 $1.67 $1.61 $1.66 $1.66 27,269
2023-02-15 $1.70 $1.70 $1.66 $1.66 $1.66 6,905
2023-02-14 $1.65 $1.70 $1.60 $1.70 $1.70 21,582
2023-02-13 $1.67 $1.68 $1.51 $1.63 $1.63 47,875
2023-02-10 $1.70 $1.70 $1.66 $1.66 $1.66 35,306
2023-02-09 $1.74 $1.74 $1.70 $1.73 $1.73 48,780
2023-02-08 $1.72 $1.73 $1.72 $1.73 $1.73 5,939
2023-02-07 $1.73 $1.75 $1.71 $1.75 $1.75 40,997
2023-02-06 $1.72 $1.75 $1.69 $1.74 $1.74 13,151
2023-02-03 $1.75 $1.75 $1.68 $1.70 $1.70 77,581
2023-02-02 $1.74 $1.75 $1.66 $1.73 $1.73 36,133
2023-02-01 $1.72 $1.76 $1.70 $1.74 $1.74 61,040
2023-01-31 $1.70 $1.76 $1.70 $1.74 $1.74 27,765
2023-01-30 $1.74 $1.77 $1.68 $1.70 $1.70 160,913
2023-01-27 $1.96 $1.96 $1.73 $1.76 $1.76 130,701
2023-01-26 $1.81 $1.81 $1.72 $1.72 $1.72 62,703
2023-01-25 $1.69 $1.82 $1.69 $1.78 $1.78 87,857
2023-01-24 $1.68 $1.73 $1.66 $1.70 $1.70 87,688
2023-01-23 $1.66 $1.72 $1.65 $1.71 $1.71 130,608
2023-01-20 $1.74 $1.75 $1.65 $1.67 $1.67 147,414
2023-01-19 $1.76 $1.76 $1.70 $1.72 $1.72 96,556
2023-01-18 $1.84 $1.90 $1.70 $1.72 $1.72 193,698
2023-01-17 $1.78 $1.94 $1.77 $1.87 $1.87 348,924
2023-01-13 $1.74 $1.80 $1.70 $1.80 $1.80 126,836
2023-01-12 $1.72 $1.79 $1.66 $1.70 $1.70 80,065
2023-01-11 $1.72 $1.82 $1.69 $1.75 $1.75 177,074
2023-01-10 $1.72 $1.80 $1.70 $1.72 $1.72 68,518
2023-01-09 $1.72 $1.81 $1.70 $1.73 $1.73 126,413
2023-01-06 $1.78 $1.81 $1.65 $1.71 $1.71 222,704
2023-01-05 $1.80 $1.85 $1.70 $1.84 $1.84 258,487
2023-01-04 $1.55 $1.84 $1.53 $1.80 $1.80 674,338
2023-01-03 $1.54 $1.58 $1.49 $1.53 $1.53 128,866
2022-12-30 $1.55 $1.55 $1.44 $1.52 $1.52 117,735
2022-12-29 $1.46 $1.55 $1.46 $1.53 $1.53 108,270
2022-12-28 $1.47 $1.50 $1.45 $1.49 $1.49 123,276
2022-12-27 $1.48 $1.54 $1.47 $1.48 $1.48 84,364
2022-12-23 $1.51 $1.54 $1.50 $1.54 $1.54 57,489
2022-12-22 $1.50 $1.57 $1.46 $1.53 $1.53 176,802
2022-12-21 $1.53 $1.53 $1.48 $1.50 $1.50 187,659
2022-12-20 $1.53 $1.55 $1.49 $1.50 $1.50 255,977
2022-12-19 $1.58 $1.59 $1.48 $1.50 $1.50 515,459
2022-12-16 $1.55 $1.69 $1.55 $1.63 $1.63 329,032
2022-12-15 $1.56 $1.72 $1.52 $1.60 $1.60 470,830
2022-12-14 $1.55 $1.68 $1.54 $1.61 $1.61 574,308
2022-12-13 $1.57 $1.68 $1.48 $1.57 $1.57 1,374,516
2022-12-12 $1.38 $1.65 $1.31 $1.65 $1.65 5,434,015
2022-12-09 $1.13 $1.95 $1.12 $1.40 $1.40 66,948,117
2022-12-08 $0.84 $0.85 $0.76 $0.81 $0.81 70,876
2022-12-07 $0.79 $0.82 $0.79 $0.82 $0.82 33,237
2022-12-06 $0.79 $0.80 $0.75 $0.79 $0.79 5,925
2022-12-05 $0.82 $0.82 $0.75 $0.80 $0.80 31,671
2022-12-02 $0.74 $0.78 $0.73 $0.76 $0.76 65,828
2022-12-01 $0.76 $0.76 $0.70 $0.74 $0.74 41,144
2022-11-30 $0.74 $0.76 $0.74 $0.76 $0.76 27,282
2022-11-29 $0.72 $0.76 $0.72 $0.75 $0.75 53,414
2022-11-28 $0.72 $0.72 $0.68 $0.70 $0.70 22,364
2022-11-25 $0.65 $0.69 $0.65 $0.67 $0.67 1,961
2022-11-23 $0.64 $0.70 $0.63 $0.66 $0.66 44,274
2022-11-22 $0.62 $0.64 $0.60 $0.64 $0.64 6,184
2022-11-21 $0.62 $0.63 $0.62 $0.62 $0.62 9,129
2022-11-18 $0.63 $0.64 $0.62 $0.63 $0.63 18,581
2022-11-17 $0.58 $0.63 $0.58 $0.60 $0.60 39,519
2022-11-16 $0.57 $0.58 $0.55 $0.58 $0.58 7,030
2022-11-15 $0.59 $0.59 $0.55 $0.58 $0.58 16,053
2022-11-14 $0.55 $0.58 $0.55 $0.58 $0.58 10,189
2022-11-11 $0.52 $0.56 $0.52 $0.55 $0.55 10,612
2022-11-10 $0.55 $0.57 $0.55 $0.56 $0.56 10,038
2022-11-09 $0.57 $0.57 $0.52 $0.57 $0.57 19,188
2022-11-08 $0.52 $0.54 $0.52 $0.53 $0.53 5,614
2022-11-07 $0.52 $0.56 $0.50 $0.52 $0.52 12,078
2022-11-04 $0.55 $0.56 $0.50 $0.52 $0.52 12,594
2022-11-03 $0.56 $0.57 $0.55 $0.55 $0.55 6,953
2022-11-02 $0.56 $0.56 $0.55 $0.55 $0.55 2,274
2022-11-01 $0.56 $0.56 $0.55 $0.55 $0.55 2,709
2022-10-31 $0.56 $0.57 $0.55 $0.55 $0.55 20,412
2022-10-28 $0.57 $0.58 $0.56 $0.57 $0.57 14,544
2022-10-27 $0.57 $0.59 $0.57 $0.57 $0.57 8,941
2022-10-26 $0.60 $0.60 $0.56 $0.56 $0.56 32,727
2022-10-25 $0.58 $0.60 $0.58 $0.60 $0.60 14,194
2022-10-24 $0.57 $0.58 $0.57 $0.58 $0.58 8,306
2022-10-21 $0.58 $0.58 $0.57 $0.58 $0.58 4,703
2022-10-20 $0.58 $0.58 $0.57 $0.58 $0.58 4,165
2022-10-19 $0.57 $0.58 $0.57 $0.57 $0.57 8,026
2022-10-18 $0.58 $0.58 $0.57 $0.57 $0.57 6,437
2022-10-17 $0.58 $0.58 $0.57 $0.57 $0.57 3,062
2022-10-14 $0.58 $0.58 $0.57 $0.57 $0.57 7,679
2022-10-13 $0.57 $0.57 $0.57 $0.57 $0.57 5,271
2022-10-12 $0.58 $0.58 $0.57 $0.57 $0.57 2,792
2022-10-11 $0.56 $0.58 $0.56 $0.57 $0.57 6,239
2022-10-10 $0.59 $0.59 $0.56 $0.56 $0.56 11,230
2022-10-07 $0.56 $0.56 $0.55 $0.55 $0.55 15,988
2022-10-06 $0.57 $0.57 $0.55 $0.55 $0.55 15,659
2022-10-05 $0.57 $0.58 $0.57 $0.58 $0.58 3,960
2022-10-04 $0.57 $0.58 $0.57 $0.57 $0.57 13,591
2022-10-03 $0.55 $0.58 $0.54 $0.55 $0.55 17,391
2022-09-30 $0.59 $0.59 $0.54 $0.54 $0.54 4,724
2022-09-29 $0.54 $0.60 $0.54 $0.58 $0.58 5,835
2022-09-28 $0.54 $0.58 $0.54 $0.56 $0.56 3,770
2022-09-27 $0.54 $0.60 $0.54 $0.58 $0.58 5,619
2022-09-26 $0.53 $0.62 $0.52 $0.60 $0.60 35,114
2022-09-23 $0.55 $0.59 $0.52 $0.56 $0.56 27,309
2022-09-22 $0.61 $0.61 $0.54 $0.55 $0.55 20,399
2022-09-21 $0.58 $0.62 $0.56 $0.62 $0.62 19,578
2022-09-20 $0.60 $0.63 $0.60 $0.62 $0.62 6,079
2022-09-19 $0.65 $0.65 $0.59 $0.63 $0.63 4,142
2022-09-16 $0.59 $0.64 $0.56 $0.64 $0.64 30,663
2022-09-15 $0.61 $0.63 $0.59 $0.63 $0.63 18,182
2022-09-14 $0.61 $0.63 $0.61 $0.61 $0.61 16,927
2022-09-13 $0.62 $0.62 $0.60 $0.60 $0.60 10,060
2022-09-12 $0.60 $0.63 $0.60 $0.61 $0.61 9,899
2022-09-09 $0.64 $0.65 $0.60 $0.61 $0.61 9,485
2022-09-08 $0.60 $0.61 $0.60 $0.61 $0.61 1,720
2022-09-07 $0.62 $0.64 $0.60 $0.60 $0.60 5,395
2022-09-06 $0.64 $0.64 $0.62 $0.63 $0.63 2,014
2022-09-02 $0.66 $0.66 $0.62 $0.64 $0.64 7,373
2022-09-01 $0.65 $0.70 $0.63 $0.64 $0.64 41,731
2022-08-31 $0.65 $0.67 $0.65 $0.65 $0.65 15,888
2022-08-30 $0.65 $0.66 $0.65 $0.65 $0.65 7,884
2022-08-29 $0.66 $0.66 $0.65 $0.65 $0.65 8,666
2022-08-26 $0.66 $0.69 $0.65 $0.66 $0.66 9,223
2022-08-25 $0.69 $0.69 $0.66 $0.68 $0.68 4,221
2022-08-24 $0.63 $0.69 $0.63 $0.66 $0.66 7,905
2022-08-23 $0.70 $0.72 $0.65 $0.66 $0.66 55,734
2022-08-22 $0.72 $0.72 $0.70 $0.70 $0.70 6,646
2022-08-19 $0.74 $0.75 $0.72 $0.72 $0.72 20,768
2022-08-18 $0.75 $0.78 $0.70 $0.72 $0.72 17,447
2022-08-17 $0.71 $0.78 $0.71 $0.72 $0.72 20,175
2022-08-16 $0.67 $0.75 $0.67 $0.70 $0.70 46,668
2022-08-15 $0.69 $0.74 $0.68 $0.70 $0.70 20,327
2022-08-12 $0.70 $0.73 $0.68 $0.69 $0.69 19,970
2022-08-11 $0.75 $0.75 $0.69 $0.70 $0.70 11,683
2022-08-10 $0.69 $0.75 $0.67 $0.74 $0.74 17,043
2022-08-09 $0.71 $0.74 $0.68 $0.69 $0.69 22,250
2022-08-08 $0.69 $0.76 $0.67 $0.71 $0.71 38,111
2022-08-05 $0.69 $0.70 $0.69 $0.69 $0.69 12,443
2022-08-04 $0.71 $0.72 $0.67 $0.71 $0.71 13,121
2022-08-03 $0.71 $0.72 $0.65 $0.70 $0.70 12,328
2022-08-02 $0.65 $0.73 $0.65 $0.71 $0.71 26,896
2022-08-01 $0.67 $0.70 $0.65 $0.66 $0.66 16,472
2022-07-29 $0.65 $0.70 $0.65 $0.66 $0.66 13,833
2022-07-28 $0.65 $0.70 $0.65 $0.67 $0.67 26,711
2022-07-27 $0.65 $0.70 $0.65 $0.68 $0.68 6,484
2022-07-26 $0.62 $0.66 $0.62 $0.65 $0.65 5,085
2022-07-25 $0.65 $0.66 $0.60 $0.64 $0.64 24,968
2022-07-22 $0.67 $0.67 $0.55 $0.62 $0.62 34,589
2022-07-21 $0.69 $0.70 $0.64 $0.66 $0.66 15,799
2022-07-20 $0.66 $0.66 $0.64 $0.64 $0.64 3,588
2022-07-19 $0.64 $0.66 $0.64 $0.64 $0.64 3,094
2022-07-18 $0.66 $0.68 $0.64 $0.65 $0.65 12,600
2022-07-15 $0.65 $0.67 $0.65 $0.65 $0.65 5,941
2022-07-14 $0.68 $0.68 $0.65 $0.67 $0.67 1,492
2022-07-13 $0.69 $0.69 $0.62 $0.68 $0.68 16,446
2022-07-12 $0.65 $0.69 $0.63 $0.69 $0.69 33,499
2022-07-11 $0.60 $0.65 $0.60 $0.63 $0.63 17,290
2022-07-08 $0.61 $0.62 $0.58 $0.60 $0.60 8,042
2022-07-07 $0.59 $0.61 $0.59 $0.60 $0.60 4,488
2022-07-06 $0.57 $0.61 $0.55 $0.57 $0.57 76,227
2022-07-05 $0.56 $0.62 $0.54 $0.58 $0.58 23,636
2022-07-01 $0.54 $0.58 $0.51 $0.56 $0.56 13,349
2022-06-30 $0.56 $0.60 $0.54 $0.54 $0.54 13,601
2022-06-29 $0.60 $0.60 $0.55 $0.55 $0.55 34,719
2022-06-28 $0.58 $0.60 $0.56 $0.58 $0.58 16,624
2022-06-27 $0.59 $0.61 $0.58 $0.58 $0.58 24,285
2022-06-24 $0.60 $0.65 $0.59 $0.59 $0.59 45,103
2022-06-23 $0.62 $0.65 $0.62 $0.62 $0.62 9,104
2022-06-22 $0.62 $0.64 $0.60 $0.60 $0.60 8,725
2022-06-21 $0.65 $0.65 $0.61 $0.61 $0.61 7,651
2022-06-17 $0.62 $0.66 $0.59 $0.61 $0.61 8,404
2022-06-16 $0.66 $0.66 $0.59 $0.61 $0.61 23,286
2022-06-15 $0.59 $0.65 $0.59 $0.62 $0.62 6,429
2022-06-14 $0.63 $0.64 $0.59 $0.61 $0.61 11,809
2022-06-13 $0.63 $0.66 $0.59 $0.60 $0.60 12,409
2022-06-10 $0.63 $0.64 $0.62 $0.63 $0.63 4,751
2022-06-09 $0.57 $0.63 $0.56 $0.63 $0.63 57,894
2022-06-08 $0.56 $0.58 $0.56 $0.58 $0.58 7,899
2022-06-07 $0.56 $0.58 $0.55 $0.56 $0.56 30,034
2022-06-06 $0.58 $0.58 $0.56 $0.56 $0.56 7,446
2022-06-03 $0.58 $0.58 $0.57 $0.58 $0.58 10,682
2022-06-02 $0.58 $0.58 $0.57 $0.57 $0.57 1,284
2022-06-01 $0.57 $0.57 $0.57 $0.57 $0.57 17,845
2022-05-31 $0.54 $0.58 $0.54 $0.57 $0.57 3,111
2022-05-27 $0.54 $0.58 $0.53 $0.53 $0.53 27,528
2022-05-26 $0.55 $0.55 $0.53 $0.53 $0.53 18,694
2022-05-25 $0.52 $0.52 $0.52 $0.52 $0.52 733
2022-05-24 $0.56 $0.60 $0.50 $0.54 $0.54 94,157
2022-05-23 $0.57 $0.59 $0.57 $0.58 $0.58 5,752
2022-05-20 $0.58 $0.61 $0.55 $0.55 $0.55 67,215
2022-05-19 $0.59 $0.59 $0.54 $0.56 $0.56 19,393
2022-05-18 $0.54 $0.57 $0.54 $0.55 $0.55 5,725
2022-05-17 $0.57 $0.58 $0.56 $0.57 $0.57 23,064
2022-05-16 $0.57 $0.58 $0.57 $0.58 $0.58 13,270
2022-05-13 $0.55 $0.59 $0.55 $0.57 $0.57 50,173
2022-05-12 $0.47 $0.55 $0.47 $0.54 $0.54 57,207
2022-05-11 $0.49 $0.55 $0.47 $0.47 $0.47 55,269
2022-05-10 $0.66 $0.66 $0.48 $0.50 $0.50 119,443
2022-05-09 $0.65 $0.66 $0.55 $0.55 $0.55 123,471
2022-05-06 $0.67 $0.67 $0.60 $0.62 $0.62 36,831
2022-05-05 $0.65 $0.71 $0.60 $0.69 $0.69 89,739
2022-05-04 $0.68 $0.68 $0.65 $0.66 $0.66 46,821
2022-05-03 $0.72 $0.73 $0.67 $0.69 $0.69 72,146
2022-05-02 $0.83 $0.83 $0.71 $0.73 $0.73 19,785
2022-04-29 $0.76 $0.76 $0.72 $0.74 $0.74 27,504
2022-04-28 $0.71 $0.77 $0.71 $0.76 $0.76 17,753
2022-04-27 $0.75 $0.78 $0.71 $0.73 $0.73 34,491
2022-04-26 $0.79 $0.83 $0.74 $0.78 $0.78 38,518
2022-04-25 $0.83 $0.85 $0.79 $0.79 $0.79 12,793
2022-04-22 $0.80 $0.84 $0.78 $0.83 $0.83 6,955
2022-04-21 $0.84 $0.84 $0.78 $0.84 $0.84 42,187
2022-04-20 $0.81 $0.82 $0.78 $0.81 $0.81 21,421
2022-04-19 $0.85 $0.88 $0.82 $0.83 $0.83 22,116
2022-04-18 $0.93 $0.93 $0.76 $0.80 $0.80 119,027
2022-04-14 $0.88 $0.93 $0.88 $0.92 $0.92 12,722
2022-04-13 $0.86 $0.92 $0.86 $0.89 $0.89 43,794
2022-04-12 $0.93 $0.94 $0.82 $0.83 $0.83 143,732
2022-04-11 $0.92 $0.94 $0.89 $0.90 $0.90 98,836
2022-04-08 $0.84 $1.05 $0.82 $0.95 $0.95 660,400
2022-04-07 $0.84 $0.84 $0.82 $0.82 $0.82 34,479
2022-04-06 $0.88 $0.90 $0.84 $0.85 $0.85 15,615
2022-04-05 $0.85 $0.89 $0.85 $0.87 $0.87 43,910
2022-04-04 $0.87 $0.92 $0.85 $0.89 $0.89 21,687
2022-04-01 $0.91 $0.91 $0.86 $0.87 $0.87 12,966
2022-03-31 $0.92 $0.92 $0.89 $0.91 $0.91 18,564
2022-03-30 $0.89 $0.93 $0.88 $0.89 $0.89 9,482
2022-03-29 $0.88 $0.93 $0.88 $0.88 $0.88 18,607
2022-03-28 $0.90 $0.93 $0.87 $0.87 $0.87 13,876
2022-03-25 $0.86 $0.90 $0.83 $0.90 $0.90 73,356
2022-03-24 $0.85 $0.87 $0.85 $0.85 $0.85 8,698
2022-03-23 $0.87 $0.87 $0.85 $0.87 $0.87 21,791
2022-03-22 $0.89 $0.90 $0.86 $0.88 $0.88 35,077
2022-03-21 $0.88 $0.90 $0.86 $0.88 $0.88 14,918
2022-03-18 $0.84 $0.87 $0.82 $0.87 $0.87 37,167
2022-03-17 $0.79 $0.85 $0.78 $0.84 $0.84 24,072
2022-03-16 $0.76 $0.82 $0.75 $0.82 $0.82 39,586
2022-03-15 $0.74 $0.78 $0.74 $0.76 $0.76 26,452
2022-03-14 $0.78 $0.78 $0.73 $0.74 $0.74 49,227
2022-03-11 $0.82 $0.82 $0.76 $0.78 $0.78 81,329
2022-03-10 $0.85 $0.85 $0.80 $0.81 $0.81 56,455
2022-03-09 $0.82 $0.85 $0.82 $0.83 $0.83 49,172
2022-03-08 $0.83 $0.84 $0.81 $0.82 $0.82 30,967
2022-03-07 $0.86 $0.86 $0.81 $0.83 $0.83 53,613
2022-03-04 $0.89 $0.89 $0.85 $0.85 $0.85 20,549
2022-03-03 $0.87 $0.89 $0.87 $0.87 $0.87 44,496
2022-03-02 $0.87 $0.94 $0.86 $0.88 $0.88 79,877
2022-03-01 $0.86 $0.91 $0.86 $0.87 $0.87 35,289
2022-02-28 $0.90 $0.92 $0.86 $0.89 $0.89 27,273
2022-02-25 $0.86 $0.92 $0.86 $0.89 $0.89 36,442
2022-02-24 $0.88 $0.89 $0.84 $0.85 $0.85 35,062
2022-02-23 $0.88 $0.90 $0.83 $0.89 $0.89 51,929
2022-02-22 $0.96 $0.96 $0.86 $0.88 $0.88 106,759
2022-02-18 $0.96 $0.98 $0.92 $0.95 $0.95 44,625
2022-02-17 $0.96 $1.00 $0.93 $0.98 $0.98 41,217
2022-02-16 $0.97 $1.03 $0.96 $0.99 $0.99 44,370
2022-02-15 $0.99 $0.99 $0.96 $0.97 $0.97 25,080
2022-02-14 $0.99 $1.01 $0.97 $0.97 $0.97 61,552
2022-02-11 $0.98 $0.99 $0.96 $0.99 $0.99 35,634
2022-02-10 $0.99 $0.99 $0.96 $0.98 $0.98 81,462
2022-02-09 $0.96 $1.00 $0.96 $0.99 $0.99 96,046
2022-02-08 $0.98 $1.00 $0.95 $0.97 $0.97 43,322
2022-02-07 $0.99 $1.03 $0.98 $0.98 $0.98 105,220
2022-02-04 $0.99 $1.02 $0.96 $1.01 $1.01 64,256
2022-02-03 $1.00 $1.04 $0.96 $0.98 $0.98 201,171
2022-02-02 $1.03 $1.08 $0.97 $1.04 $1.04 975,151
2022-02-01 $1.01 $1.05 $0.95 $1.02 $1.02 103,637
2022-01-31 $0.93 $1.03 $0.92 $0.97 $0.97 55,303
2022-01-28 $0.92 $0.97 $0.90 $0.94 $0.94 95,040
2022-01-27 $0.97 $1.00 $0.90 $0.91 $0.91 109,352
2022-01-26 $1.08 $1.08 $0.95 $0.96 $0.96 157,553
2022-01-25 $0.88 $1.15 $0.88 $1.07 $1.07 1,546,180
2022-01-24 $0.95 $0.95 $0.82 $0.87 $0.87 367,934
2022-01-21 $1.05 $1.06 $0.96 $0.97 $0.97 412,493
2022-01-20 $1.09 $1.11 $1.05 $1.07 $1.07 104,786
2022-01-19 $1.13 $1.14 $1.07 $1.08 $1.08 187,478
2022-01-18 $1.18 $1.19 $1.11 $1.12 $1.12 269,426
2022-01-14 $1.32 $1.32 $1.16 $1.18 $1.18 690,325
2022-01-13 $1.45 $1.45 $1.31 $1.32 $1.32 177,228
2022-01-12 $1.48 $1.48 $1.41 $1.43 $1.43 187,106
2022-01-11 $1.43 $1.56 $1.39 $1.44 $1.44 711,453
2022-01-10 $1.43 $1.44 $1.37 $1.41 $1.41 157,532
2022-01-07 $1.40 $1.41 $1.35 $1.38 $1.38 159,396
2022-01-06 $1.28 $1.45 $1.25 $1.43 $1.43 1,480,847
2022-01-05 $1.28 $1.30 $1.25 $1.28 $1.28 163,913
2022-01-04 $1.30 $1.30 $1.26 $1.28 $1.28 92,748
2022-01-03 $1.29 $1.31 $1.27 $1.30 $1.30 87,833
2021-12-31 $1.29 $1.31 $1.28 $1.29 $1.29 108,812
2021-12-30 $1.29 $1.33 $1.29 $1.29 $1.29 43,869
2021-12-29 $1.35 $1.36 $1.28 $1.29 $1.29 163,241
2021-12-28 $1.34 $1.35 $1.29 $1.33 $1.33 124,841
2021-12-27 $1.34 $1.35 $1.29 $1.30 $1.30 72,218
2021-12-23 $1.34 $1.34 $1.30 $1.33 $1.33 90,661
2021-12-22 $1.33 $1.33 $1.30 $1.31 $1.31 96,796
2021-12-21 $1.33 $1.34 $1.28 $1.31 $1.31 150,880
2021-12-20 $1.27 $1.33 $1.26 $1.30 $1.30 139,181
2021-12-17 $1.32 $1.35 $1.26 $1.26 $1.26 178,814
2021-12-16 $1.32 $1.39 $1.32 $1.32 $1.32 87,142
2021-12-15 $1.38 $1.38 $1.27 $1.33 $1.33 186,082
2021-12-14 $1.32 $1.37 $1.32 $1.35 $1.35 70,348
2021-12-13 $1.43 $1.44 $1.32 $1.35 $1.35 150,467
2021-12-10 $1.39 $1.42 $1.35 $1.40 $1.40 104,139
2021-12-09 $1.41 $1.45 $1.39 $1.40 $1.40 377,667
2021-12-08 $1.37 $1.40 $1.34 $1.39 $1.39 174,961
2021-12-07 $1.35 $1.40 $1.31 $1.39 $1.39 231,527
2021-12-06 $1.30 $1.33 $1.26 $1.33 $1.33 192,561
2021-12-03 $1.35 $1.35 $1.26 $1.32 $1.32 102,942
2021-12-02 $1.33 $1.34 $1.31 $1.33 $1.33 87,787
2021-12-01 $1.43 $1.43 $1.33 $1.34 $1.34 231,530
2021-11-30 $1.40 $1.45 $1.33 $1.39 $1.39 163,393
2021-11-29 $1.44 $1.45 $1.37 $1.41 $1.41 111,489
2021-11-26 $1.40 $1.45 $1.39 $1.41 $1.41 79,997
2021-11-24 $1.39 $1.47 $1.37 $1.46 $1.46 279,183
2021-11-23 $1.36 $1.40 $1.33 $1.39 $1.39 275,906
2021-11-22 $1.39 $1.39 $1.33 $1.35 $1.35 128,388
2021-11-19 $1.34 $1.41 $1.30 $1.35 $1.35 415,462
2021-11-18 $1.38 $1.39 $1.30 $1.35 $1.35 331,386
2021-11-17 $1.36 $1.41 $1.32 $1.37 $1.37 339,455
2021-11-16 $1.39 $1.41 $1.30 $1.36 $1.36 373,423
2021-11-15 $1.35 $1.41 $1.26 $1.39 $1.39 919,149
2021-11-12 $1.40 $1.40 $1.30 $1.32 $1.32 307,637
2021-11-11 $1.40 $1.44 $1.36 $1.38 $1.38 210,594
2021-11-10 $1.49 $1.51 $1.40 $1.41 $1.41 290,238
2021-11-09 $1.52 $1.56 $1.48 $1.50 $1.50 141,590
2021-11-08 $1.51 $1.55 $1.49 $1.52 $1.52 245,293
2021-11-05 $1.57 $1.58 $1.50 $1.50 $1.50 281,602
2021-11-04 $1.60 $1.66 $1.51 $1.58 $1.58 1,655,593
2021-11-03 $1.56 $1.56 $1.47 $1.52 $1.52 294,057
2021-11-02 $1.59 $1.60 $1.52 $1.55 $1.55 144,948
2021-11-01 $1.57 $1.59 $1.55 $1.57 $1.57 139,331
2021-10-29 $1.60 $1.61 $1.55 $1.58 $1.58 133,542
2021-10-28 $1.56 $1.65 $1.50 $1.60 $1.60 482,250
2021-10-27 $1.58 $1.60 $1.48 $1.50 $1.50 422,854
2021-10-26 $1.80 $1.80 $1.56 $1.56 $1.56 437,905
2021-10-25 $1.80 $1.85 $1.76 $1.82 $1.82 179,772
2021-10-22 $2.11 $2.32 $1.67 $1.76 $1.76 1,994,732
2021-10-21 $2.10 $2.15 $2.07 $2.09 $2.09 54,425
2021-10-20 $2.15 $2.15 $2.06 $2.11 $2.11 39,786
2021-10-19 $2.15 $2.18 $2.06 $2.15 $2.15 40,054
2021-10-18 $2.11 $2.16 $2.08 $2.14 $2.14 17,362
2021-10-15 $2.18 $2.20 $2.07 $2.07 $2.07 99,490
2021-10-14 $2.20 $2.21 $2.16 $2.19 $2.19 17,506
2021-10-13 $2.19 $2.22 $2.15 $2.17 $2.17 12,874
2021-10-12 $2.12 $2.19 $2.12 $2.19 $2.19 26,533
2021-10-11 $2.20 $2.24 $2.15 $2.15 $2.15 77,861
2021-10-08 $2.31 $2.31 $2.16 $2.19 $2.19 64,921
2021-10-07 $2.30 $2.33 $2.27 $2.28 $2.28 20,536
2021-10-06 $2.30 $2.34 $2.28 $2.30 $2.30 11,552
2021-10-05 $2.31 $2.34 $2.31 $2.32 $2.32 30,806
2021-10-04 $2.32 $2.36 $2.31 $2.31 $2.31 16,379
2021-10-01 $2.35 $2.37 $2.31 $2.34 $2.34 6,208
2021-09-30 $2.36 $2.38 $2.35 $2.35 $2.35 17,399
2021-09-29 $2.36 $2.39 $2.35 $2.36 $2.36 13,628
2021-09-28 $2.39 $2.42 $2.35 $2.35 $2.35 14,190
2021-09-27 $2.44 $2.44 $2.38 $2.39 $2.39 12,798
2021-09-24 $2.45 $2.48 $2.38 $2.43 $2.43 28,606
2021-09-23 $2.43 $2.46 $2.40 $2.45 $2.45 11,895
2021-09-22 $2.42 $2.43 $2.36 $2.43 $2.43 33,311
2021-09-21 $2.44 $2.45 $2.37 $2.41 $2.41 31,316
2021-09-20 $2.40 $2.47 $2.40 $2.46 $2.46 24,842
2021-09-17 $2.50 $2.56 $2.40 $2.40 $2.40 81,649
2021-09-16 $2.45 $2.56 $2.45 $2.50 $2.50 30,479
2021-09-15 $2.45 $2.50 $2.40 $2.46 $2.46 69,355
2021-09-14 $2.58 $2.58 $2.40 $2.45 $2.45 93,815
2021-09-13 $2.72 $2.75 $2.49 $2.54 $2.54 189,059
2021-09-10 $2.64 $2.74 $2.61 $2.72 $2.72 57,993
2021-09-09 $2.56 $2.61 $2.53 $2.61 $2.61 27,280
2021-09-08 $2.64 $2.64 $2.53 $2.58 $2.58 30,145
2021-09-07 $2.60 $2.68 $2.60 $2.68 $2.68 25,305
2021-09-03 $2.63 $2.66 $2.58 $2.61 $2.61 36,270
2021-09-02 $2.60 $2.68 $2.59 $2.61 $2.61 49,460
2021-09-01 $2.60 $2.64 $2.57 $2.57 $2.57 54,965
2021-08-31 $2.61 $2.62 $2.55 $2.60 $2.60 31,977
2021-08-30 $2.61 $2.65 $2.56 $2.57 $2.57 42,983
2021-08-27 $2.67 $2.75 $2.60 $2.60 $2.60 77,412
2021-08-26 $2.74 $2.80 $2.60 $2.68 $2.68 172,348
2021-08-25 $3.25 $3.28 $2.75 $2.80 $2.80 1,185,850
2021-08-24 $2.74 $3.21 $2.68 $3.12 $3.12 1,480,467
2021-08-23 $2.67 $2.84 $2.56 $2.77 $2.77 81,962
2021-08-20 $2.61 $2.64 $2.57 $2.64 $2.64 5,502
2021-08-19 $2.51 $2.60 $2.51 $2.58 $2.58 9,856
2021-08-18 $2.71 $2.71 $2.50 $2.58 $2.58 13,483
2021-08-17 $2.55 $2.62 $2.52 $2.62 $2.62 11,754
2021-08-16 $2.53 $2.58 $2.50 $2.56 $2.56 19,584
2021-08-13 $2.62 $2.62 $2.54 $2.56 $2.56 31,383
2021-08-12 $2.59 $2.63 $2.55 $2.63 $2.63 12,016
2021-08-11 $2.58 $2.62 $2.57 $2.62 $2.62 18,477
2021-08-10 $2.71 $2.72 $2.58 $2.58 $2.58 15,198
2021-08-09 $2.61 $2.71 $2.61 $2.71 $2.71 9,942
2021-08-06 $2.70 $2.70 $2.61 $2.62 $2.62 7,491
2021-08-05 $2.56 $2.72 $2.56 $2.70 $2.70 22,263
2021-08-04 $2.63 $2.72 $2.56 $2.59 $2.59 14,862
2021-08-03 $2.73 $2.73 $2.62 $2.63 $2.63 24,774
2021-08-02 $2.84 $2.85 $2.70 $2.77 $2.77 36,565
2021-07-30 $2.75 $2.87 $2.74 $2.85 $2.85 65,221
2021-07-29 $2.66 $2.75 $2.64 $2.75 $2.75 17,452
2021-07-28 $2.63 $2.66 $2.55 $2.62 $2.62 16,577
2021-07-27 $2.69 $2.69 $2.60 $2.62 $2.62 19,245
2021-07-26 $2.73 $2.74 $2.65 $2.69 $2.69 44,049
2021-07-23 $2.85 $2.85 $2.75 $2.76 $2.76 35,603
2021-07-22 $2.87 $2.88 $2.77 $2.85 $2.85 38,759
2021-07-21 $2.98 $2.98 $2.77 $2.84 $2.84 87,623
2021-07-20 $2.74 $2.96 $2.70 $2.89 $2.89 155,367
2021-07-19 $2.40 $2.77 $2.38 $2.68 $2.68 218,665
2021-07-16 $2.41 $2.55 $2.39 $2.48 $2.48 42,603
2021-07-15 $2.61 $2.69 $2.37 $2.38 $2.38 122,484
2021-07-14 $2.66 $3.06 $2.66 $2.68 $2.68 580,758
2021-07-13 $2.71 $2.74 $2.56 $2.70 $2.70 67,434
2021-07-12 $2.64 $2.69 $2.54 $2.65 $2.65 67,899
2021-07-09 $2.52 $2.77 $2.52 $2.68 $2.68 289,763
2021-07-08 $2.43 $2.55 $2.43 $2.54 $2.54 43,644
2021-07-07 $2.50 $2.56 $2.43 $2.44 $2.44 31,827
2021-07-06 $2.50 $2.62 $2.45 $2.55 $2.55 90,668
2021-07-02 $2.47 $2.47 $2.31 $2.35 $2.35 92,084
2021-07-01 $2.71 $2.71 $2.47 $2.47 $2.47 233,019
2021-06-30 $2.56 $3.13 $2.55 $2.74 $2.74 463,348
2021-06-29 $2.60 $2.60 $2.52 $2.58 $2.58 13,042
2021-06-28 $2.60 $2.61 $2.50 $2.60 $2.60 28,808
2021-06-25 $2.62 $2.63 $2.54 $2.63 $2.63 78,853
2021-06-24 $2.50 $2.61 $2.46 $2.60 $2.60 89,978
2021-06-23 $2.36 $2.48 $2.33 $2.48 $2.48 46,924
2021-06-22 $2.31 $2.33 $2.28 $2.30 $2.30 24,454
2021-06-21 $2.28 $2.37 $2.28 $2.29 $2.29 39,461
2021-06-18 $2.39 $2.39 $2.29 $2.34 $2.34 36,233
2021-06-17 $2.40 $2.45 $2.33 $2.42 $2.42 16,553
2021-06-16 $2.46 $2.50 $2.34 $2.38 $2.38 43,769
2021-06-15 $2.65 $2.65 $2.45 $2.49 $2.49 71,279
2021-06-14 $2.50 $2.74 $2.49 $2.63 $2.63 426,957
2021-06-11 $2.52 $2.56 $2.45 $2.50 $2.50 37,523
2021-06-10 $2.61 $2.62 $2.45 $2.48 $2.48 33,566
2021-06-09 $2.49 $2.65 $2.49 $2.62 $2.62 75,175
2021-06-08 $2.47 $2.50 $2.45 $2.49 $2.49 29,078
2021-06-07 $2.45 $2.49 $2.40 $2.47 $2.47 47,262
2021-06-04 $2.38 $2.52 $2.38 $2.45 $2.45 141,163
2021-06-03 $2.35 $2.40 $2.35 $2.40 $2.40 13,802
2021-06-02 $2.35 $2.40 $2.31 $2.39 $2.39 18,917
2021-06-01 $2.40 $2.44 $2.32 $2.39 $2.39 35,709
2021-05-28 $2.31 $2.52 $2.25 $2.39 $2.39 240,880
2021-05-27 $2.20 $2.25 $2.17 $2.24 $2.24 79,560
2021-05-26 $2.04 $2.26 $2.04 $2.21 $2.21 27,634
2021-05-25 $2.31 $2.31 $2.18 $2.21 $2.21 43,078
2021-05-24 $2.28 $2.28 $2.22 $2.26 $2.26 38,473
2021-05-21 $2.29 $2.33 $2.26 $2.28 $2.28 24,980
2021-05-20 $2.23 $2.37 $2.21 $2.32 $2.32 163,113
2021-05-19 $2.37 $2.37 $2.20 $2.24 $2.24 115,987
2021-05-18 $2.31 $2.31 $2.19 $2.19 $2.19 209,940
2021-05-17 $2.33 $2.35 $2.27 $2.30 $2.30 44,815
2021-05-14 $2.40 $2.45 $2.29 $2.30 $2.30 86,819
2021-05-13 $2.49 $2.50 $2.27 $2.38 $2.38 78,306
2021-05-12 $2.62 $2.62 $2.45 $2.48 $2.48 36,180
2021-05-11 $2.53 $2.60 $2.49 $2.56 $2.56 8,242
2021-05-10 $2.41 $2.59 $2.35 $2.58 $2.58 80,943
2021-05-07 $2.32 $2.37 $2.32 $2.37 $2.37 22,837
2021-05-06 $2.33 $2.37 $2.30 $2.30 $2.30 24,657
2021-05-05 $2.34 $2.39 $2.33 $2.35 $2.35 6,754
2021-05-04 $2.39 $2.47 $2.29 $2.34 $2.34 38,425
2021-05-03 $2.45 $2.48 $2.40 $2.41 $2.41 19,065
2021-04-30 $2.45 $2.46 $2.42 $2.42 $2.42 29,575
2021-04-29 $2.49 $2.50 $2.41 $2.50 $2.50 16,533
2021-04-28 $2.46 $2.57 $2.45 $2.47 $2.47 23,078
2021-04-27 $2.53 $2.56 $2.45 $2.47 $2.47 40,392
2021-04-26 $2.53 $2.55 $2.49 $2.51 $2.51 28,878
2021-04-23 $2.45 $2.57 $2.45 $2.54 $2.54 16,453
2021-04-22 $2.40 $2.47 $2.39 $2.45 $2.45 16,917
2021-04-21 $2.41 $2.46 $2.38 $2.40 $2.40 24,027
2021-04-20 $2.54 $2.54 $2.32 $2.38 $2.38 40,136
2021-04-19 $2.56 $2.59 $2.50 $2.56 $2.56 61,958
2021-04-16 $2.57 $2.65 $2.56 $2.62 $2.62 62,194
2021-04-15 $2.76 $2.83 $2.61 $2.61 $2.61 49,407
2021-04-14 $2.79 $2.90 $2.75 $2.83 $2.83 35,346
2021-04-13 $2.80 $2.88 $2.77 $2.78 $2.78 43,845
2021-04-12 $2.85 $2.85 $2.74 $2.78 $2.78 48,118
2021-04-09 $2.89 $2.91 $2.85 $2.89 $2.89 25,397
2021-04-08 $2.91 $2.94 $2.85 $2.91 $2.91 34,367
2021-04-07 $3.00 $3.08 $2.90 $2.91 $2.91 101,238
2021-04-06 $3.12 $3.15 $3.02 $3.02 $3.02 77,237
2021-04-05 $3.38 $3.38 $3.08 $3.19 $3.19 180,397
2021-04-01 $3.48 $3.49 $3.30 $3.43 $3.43 452,189
2021-03-31 $3.64 $4.11 $3.28 $3.60 $3.60 11,289,294
2021-03-30 $3.48 $3.50 $3.06 $3.08 $3.08 321,674
2021-03-29 $3.26 $3.33 $3.13 $3.29 $3.29 30,513
2021-03-26 $3.47 $3.47 $3.19 $3.33 $3.33 47,890
2021-03-25 $3.38 $3.38 $3.12 $3.37 $3.37 82,374
2021-03-24 $3.58 $3.76 $3.28 $3.42 $3.42 83,558
2021-03-23 $3.82 $3.89 $3.58 $3.58 $3.58 52,517
2021-03-22 $3.92 $3.99 $3.73 $3.92 $3.92 29,488
2021-03-19 $3.91 $4.02 $3.72 $3.98 $3.98 38,114
2021-03-18 $4.05 $4.18 $3.92 $3.92 $3.92 46,000
2021-03-17 $4.09 $4.10 $3.97 $4.05 $4.05 14,013
2021-03-16 $4.17 $4.24 $3.98 $4.08 $4.08 52,698
2021-03-15 $4.05 $4.25 $4.04 $4.14 $4.14 44,095
2021-03-12 $3.73 $4.28 $3.68 $4.04 $4.04 164,923
2021-03-11 $3.62 $3.75 $3.56 $3.69 $3.69 83,831
2021-03-10 $3.68 $3.68 $3.47 $3.60 $3.60 52,916
2021-03-09 $3.54 $3.75 $3.43 $3.63 $3.63 64,311
2021-03-08 $3.62 $3.82 $3.46 $3.72 $3.72 461,527
2021-03-05 $3.72 $3.72 $3.30 $3.43 $3.43 86,831
2021-03-04 $3.89 $3.89 $3.45 $3.81 $3.81 64,941
2021-03-03 $3.75 $3.97 $3.65 $3.83 $3.83 160,493
2021-03-02 $3.41 $3.80 $3.37 $3.75 $3.75 182,946
2021-03-01 $3.27 $3.42 $3.27 $3.37 $3.37 30,471
2021-02-26 $3.18 $3.29 $3.07 $3.22 $3.22 21,382
2021-02-25 $3.26 $3.36 $3.10 $3.14 $3.14 31,626
2021-02-24 $3.21 $3.30 $3.17 $3.27 $3.27 23,613
2021-02-23 $3.30 $3.30 $3.06 $3.17 $3.17 64,957
2021-02-22 $3.40 $3.54 $3.34 $3.38 $3.38 42,985
2021-02-19 $3.48 $3.63 $3.42 $3.60 $3.60 33,228
2021-02-18 $3.64 $3.64 $3.44 $3.49 $3.49 65,144
2021-02-17 $3.65 $3.78 $3.48 $3.62 $3.62 43,668
2021-02-16 $3.85 $3.85 $3.56 $3.64 $3.64 108,056
2021-02-12 $3.48 $3.63 $3.48 $3.57 $3.57 51,163
2021-02-11 $3.31 $3.45 $3.30 $3.43 $3.43 36,306
2021-02-10 $3.57 $3.62 $3.24 $3.31 $3.31 126,420
2021-02-09 $3.52 $3.68 $3.50 $3.57 $3.57 154,713
2021-02-08 $3.19 $3.50 $3.19 $3.50 $3.50 326,715
2021-02-05 $3.01 $3.12 $2.99 $3.09 $3.09 60,698
2021-02-04 $2.83 $3.10 $2.74 $3.04 $3.04 195,764
2021-02-03 $2.82 $2.86 $2.66 $2.83 $2.83 44,534
2021-02-02 $2.98 $2.99 $2.77 $2.85 $2.85 47,486
2021-02-01 $2.94 $3.09 $2.81 $2.92 $2.92 212,175
2021-01-29 $2.65 $3.00 $2.64 $2.83 $2.83 210,423
2021-01-28 $2.76 $2.85 $2.65 $2.68 $2.68 52,416
2021-01-27 $2.78 $2.86 $2.72 $2.76 $2.76 39,423
2021-01-26 $2.93 $2.99 $2.73 $2.83 $2.83 184,431
2021-01-25 $2.83 $2.90 $2.56 $2.87 $2.87 233,583
2021-01-22 $2.49 $3.00 $2.47 $2.83 $2.83 492,280
2021-01-21 $2.46 $2.50 $2.40 $2.48 $2.48 30,149
2021-01-20 $2.44 $2.45 $2.37 $2.41 $2.41 39,714
2021-01-19 $2.41 $2.47 $2.31 $2.39 $2.39 72,117
2021-01-15 $2.39 $2.43 $2.26 $2.36 $2.36 60,119
2021-01-14 $2.50 $2.55 $2.34 $2.38 $2.38 102,059
2021-01-13 $2.39 $2.58 $2.39 $2.53 $2.53 72,778
2021-01-12 $2.40 $2.47 $2.35 $2.43 $2.43 63,868
2021-01-11 $2.41 $2.44 $2.39 $2.41 $2.41 23,960
2021-01-08 $2.45 $2.49 $2.39 $2.47 $2.47 47,595
2021-01-07 $2.54 $2.56 $2.35 $2.45 $2.45 84,662
2021-01-06 $2.38 $2.49 $2.35 $2.35 $2.35 65,499
2021-01-05 $2.22 $2.39 $2.21 $2.39 $2.39 85,108
2021-01-04 $2.24 $2.30 $2.21 $2.22 $2.22 19,903
2020-12-31 $2.25 $2.29 $2.20 $2.27 $2.27 41,126
2020-12-30 $2.26 $2.34 $2.21 $2.29 $2.29 54,973
2020-12-29 $2.31 $2.38 $2.25 $2.27 $2.27 68,291
2020-12-28 $2.50 $2.51 $2.29 $2.33 $2.33 118,349
2020-12-24 $2.52 $2.52 $2.42 $2.48 $2.48 37,777
2020-12-23 $2.43 $2.59 $2.41 $2.50 $2.50 141,081
2020-12-22 $2.28 $2.50 $2.28 $2.43 $2.43 150,403
2020-12-21 $2.28 $2.42 $2.25 $2.25 $2.25 126,628
2020-12-18 $2.42 $2.47 $2.34 $2.35 $2.35 94,283
2020-12-17 $2.54 $2.58 $2.40 $2.42 $2.42 75,923
2020-12-16 $2.44 $2.44 $2.35 $2.39 $2.39 82,555
2020-12-15 $2.49 $2.49 $2.41 $2.43 $2.43 87,893
2020-12-14 $2.74 $2.75 $2.45 $2.49 $2.49 175,525
2020-12-11 $2.51 $2.97 $2.45 $2.77 $2.77 503,026
2020-12-10 $2.80 $3.30 $2.42 $2.64 $2.64 5,480,154
2020-12-09 $2.33 $2.38 $2.20 $2.29 $2.29 116,722
2020-12-08 $2.22 $2.29 $2.22 $2.24 $2.24 70,884
2020-12-07 $2.34 $2.42 $2.19 $2.20 $2.20 102,614
2020-12-04 $2.37 $2.45 $2.29 $2.33 $2.33 93,736
2020-12-03 $2.42 $2.48 $2.35 $2.39 $2.39 184,192
2020-12-02 $2.37 $2.48 $2.24 $2.41 $2.41 101,151
2020-12-01 $2.57 $2.60 $2.41 $2.45 $2.45 92,434
2020-11-30 $2.69 $2.70 $2.29 $2.55 $2.55 177,092
2020-11-27 $2.53 $2.70 $2.42 $2.65 $2.65 275,877
2020-11-25 $2.21 $2.52 $2.12 $2.47 $2.47 565,837
2020-11-24 $1.99 $2.28 $1.95 $2.13 $2.13 647,275
2020-11-23 $2.00 $2.09 $1.99 $2.02 $2.02 111,831
2020-11-20 $1.97 $2.02 $1.90 $2.00 $2.00 132,738
2020-11-19 $1.87 $2.05 $1.86 $1.97 $1.97 93,550
2020-11-18 $1.91 $1.95 $1.90 $1.94 $1.94 39,367
2020-11-17 $1.82 $1.90 $1.80 $1.88 $1.88 70,396
2020-11-16 $1.75 $1.92 $1.72 $1.81 $1.81 100,178
2020-11-13 $1.77 $1.82 $1.77 $1.79 $1.79 38,287
2020-11-12 $1.70 $1.76 $1.68 $1.76 $1.76 17,163
2020-11-11 $1.69 $1.76 $1.67 $1.73 $1.73 47,049
2020-11-10 $1.75 $1.75 $1.66 $1.73 $1.73 58,057
2020-11-09 $1.92 $1.92 $1.73 $1.75 $1.75 26,925
2020-11-06 $1.77 $1.79 $1.70 $1.79 $1.79 11,383
2020-11-05 $1.81 $1.87 $1.75 $1.77 $1.77 45,924
2020-11-04 $1.75 $1.80 $1.70 $1.77 $1.77 39,571
2020-11-03 $1.64 $1.75 $1.64 $1.72 $1.72 24,590
2020-11-02 $1.63 $1.64 $1.57 $1.64 $1.64 44,097
2020-10-30 $1.80 $1.80 $1.56 $1.63 $1.63 73,061
2020-10-29 $1.78 $1.78 $1.72 $1.78 $1.78 22,835
2020-10-28 $1.75 $1.78 $1.73 $1.75 $1.75 22,911
2020-10-27 $1.85 $1.85 $1.75 $1.80 $1.80 50,447
2020-10-26 $1.92 $1.96 $1.82 $1.86 $1.86 56,942
2020-10-23 $2.02 $2.05 $1.91 $1.93 $1.93 36,311
2020-10-22 $1.96 $1.99 $1.91 $1.95 $1.95 49,472
2020-10-21 $1.86 $1.97 $1.86 $1.93 $1.93 39,388
2020-10-20 $1.94 $1.98 $1.86 $1.86 $1.86 94,257
2020-10-19 $2.08 $2.09 $1.80 $1.92 $1.92 171,489
2020-10-16 $2.05 $2.09 $1.91 $2.00 $2.00 251,252
2020-10-15 $2.05 $2.13 $2.01 $2.05 $2.05 111,819
2020-10-14 $2.11 $2.24 $2.04 $2.10 $2.10 142,639
2020-10-13 $2.18 $2.45 $2.08 $2.14 $2.14 991,617
2020-10-12 $2.20 $2.21 $2.16 $2.18 $2.18 44,406
2020-10-09 $2.23 $2.27 $2.17 $2.19 $2.19 90,055
2020-10-08 $2.14 $2.23 $2.12 $2.17 $2.17 51,992
2020-10-07 $2.17 $2.25 $2.09 $2.13 $2.13 89,668
2020-10-06 $2.22 $2.29 $2.11 $2.16 $2.16 154,529
2020-10-05 $2.22 $2.36 $2.22 $2.22 $2.22 76,659
2020-10-02 $2.21 $2.30 $2.21 $2.24 $2.24 84,085
2020-10-01 $2.30 $2.35 $2.27 $2.29 $2.29 49,838
2020-09-30 $2.30 $2.38 $2.28 $2.29 $2.29 59,594
2020-09-29 $2.31 $2.35 $2.21 $2.28 $2.28 52,525
2020-09-28 $2.32 $2.40 $2.30 $2.32 $2.32 68,820
2020-09-25 $2.32 $2.40 $2.30 $2.35 $2.35 80,526
2020-09-24 $2.36 $2.44 $2.29 $2.36 $2.36 78,798
2020-09-23 $2.51 $2.51 $2.32 $2.44 $2.44 92,803
2020-09-22 $2.52 $2.52 $2.35 $2.50 $2.50 256,284
2020-09-21 $2.46 $2.56 $2.40 $2.46 $2.46 249,010
2020-09-18 $2.79 $2.87 $2.53 $2.59 $2.59 2,246,300
2020-09-17 $2.37 $2.55 $2.30 $2.47 $2.47 397,054
2020-09-16 $2.27 $2.45 $2.26 $2.34 $2.34 75,361
2020-09-15 $2.24 $2.35 $2.23 $2.26 $2.26 109,105
2020-09-14 $2.41 $2.43 $2.15 $2.22 $2.22 100,415
2020-09-11 $2.23 $2.91 $2.23 $2.43 $2.43 637,967
2020-09-10 $2.38 $2.50 $2.11 $2.15 $2.15 92,902
2020-09-09 $2.67 $2.80 $2.27 $2.30 $2.30 219,280
2020-09-08 $2.97 $3.05 $2.65 $2.73 $2.73 46,973
2020-09-04 $2.92 $3.17 $2.83 $2.99 $2.99 15,437
2020-09-03 $3.38 $3.39 $2.85 $3.01 $3.01 104,859
2020-09-02 $2.98 $3.54 $2.90 $3.31 $3.31 214,537
2020-09-01 $2.60 $3.12 $2.60 $2.95 $2.95 174,901
2020-08-31 $2.70 $2.74 $2.57 $2.63 $2.63 10,669
2020-08-28 $2.60 $2.68 $2.56 $2.68 $2.68 22,397
2020-08-27 $2.52 $2.69 $2.52 $2.64 $2.64 30,726
2020-08-26 $2.80 $2.80 $2.50 $2.52 $2.52 55,938
2020-08-25 $2.91 $2.95 $2.81 $2.81 $2.81 53,441
2020-08-24 $2.92 $3.00 $2.92 $2.92 $2.92 32,415
2020-08-21 $2.99 $3.00 $2.92 $2.93 $2.93 60,336
2020-08-20 $3.09 $3.09 $2.95 $3.00 $3.00 72,040
2020-08-19 $3.05 $3.16 $2.90 $3.00 $3.00 202,652
2020-08-18 $3.05 $3.45 $3.00 $3.20 $3.20 406,406
2020-08-17 $2.35 $3.20 $2.35 $3.04 $3.04 934,697
2020-08-14 $2.30 $2.37 $2.26 $2.34 $2.34 32,381
2020-08-13 $2.29 $2.40 $2.25 $2.32 $2.32 83,524
2020-08-12 $2.45 $2.78 $2.40 $2.40 $2.40 329,077
2020-08-11 $2.48 $2.60 $2.31 $2.39 $2.39 55,933
2020-08-10 $2.40 $2.41 $2.33 $2.41 $2.41 4,356
2020-08-07 $2.35 $2.41 $2.30 $2.40 $2.40 5,309
2020-08-06 $2.35 $2.40 $2.30 $2.30 $2.30 21,259
2020-08-05 $2.30 $2.39 $2.23 $2.39 $2.39 42,466
2020-08-04 $2.30 $2.43 $2.30 $2.32 $2.32 27,718
2020-08-03 $2.31 $2.49 $2.27 $2.33 $2.33 44,923
2020-07-31 $2.34 $2.52 $2.30 $2.34 $2.34 45,024
2020-07-30 $2.34 $2.50 $2.30 $2.36 $2.36 27,001
2020-07-29 $2.55 $2.84 $2.23 $2.33 $2.33 251,721
2020-07-28 $2.31 $2.31 $2.28 $2.31 $2.31 5,079
2020-07-27 $2.21 $2.30 $2.21 $2.27 $2.27 9,172
2020-07-24 $2.22 $2.33 $2.21 $2.22 $2.22 19,716
2020-07-23 $2.46 $2.46 $2.26 $2.30 $2.30 21,555
2020-07-22 $2.50 $2.70 $2.34 $2.35 $2.35 21,680
2020-07-21 $2.77 $2.77 $2.30 $2.40 $2.40 48,289
2020-07-20 $2.82 $2.90 $2.57 $2.73 $2.73 188,498
2020-07-17 $2.34 $2.94 $2.24 $2.88 $2.88 336,520
2020-07-16 $2.21 $2.41 $2.15 $2.33 $2.33 107,195
2020-07-15 $2.21 $2.30 $2.11 $2.14 $2.14 28,882
2020-07-14 $2.02 $2.22 $2.02 $2.19 $2.19 65,296
2020-07-13 $2.22 $2.22 $2.05 $2.10 $2.10 24,891
2020-07-10 $2.15 $2.20 $2.13 $2.16 $2.16 7,862
2020-07-09 $2.10 $2.18 $2.06 $2.11 $2.11 20,359
2020-07-08 $2.05 $2.06 $2.00 $2.03 $2.03 26,274
2020-07-07 $2.07 $2.15 $2.07 $2.08 $2.08 13,078
2020-07-06 $2.07 $2.14 $2.05 $2.07 $2.07 14,551
2020-07-02 $2.13 $2.20 $2.03 $2.06 $2.06 19,528
2020-07-01 $2.01 $2.21 $2.01 $2.07 $2.07 36,033
2020-06-30 $1.98 $2.02 $1.98 $2.00 $2.00 5,278
2020-06-29 $2.03 $2.06 $1.85 $1.99 $1.99 38,330
2020-06-26 $2.21 $2.21 $1.88 $1.92 $1.92 93,131
2020-06-25 $2.14 $2.23 $2.14 $2.22 $2.22 5,689
2020-06-24 $2.15 $2.18 $2.12 $2.15 $2.15 25,509
2020-06-23 $2.13 $2.34 $2.13 $2.24 $2.24 26,996
2020-06-22 $2.20 $2.24 $2.08 $2.18 $2.18 45,916
2020-06-19 $2.22 $2.36 $2.22 $2.26 $2.26 38,116
2020-06-18 $2.40 $2.50 $2.15 $2.32 $2.32 122,251
2020-06-17 $2.96 $2.96 $2.38 $2.45 $2.45 254,980
2020-06-16 $2.23 $3.15 $2.18 $2.89 $2.89 904,551
2020-06-15 $2.20 $2.29 $2.11 $2.17 $2.17 70,803
2020-06-12 $2.14 $2.26 $2.06 $2.20 $2.20 10,282
2020-06-11 $2.01 $2.19 $2.01 $2.04 $2.04 57,581
2020-06-10 $2.51 $2.60 $2.14 $2.22 $2.22 79,842
2020-06-09 $2.15 $2.78 $2.14 $2.44 $2.44 188,313
2020-06-08 $2.14 $2.44 $2.07 $2.21 $2.21 70,143
2020-06-05 $2.12 $2.19 $2.09 $2.14 $2.14 46,985
2020-06-04 $1.88 $2.14 $1.82 $1.94 $1.94 198,979
2020-06-03 $1.85 $1.91 $1.75 $1.81 $1.81 26,371
2020-06-02 $1.82 $1.89 $1.75 $1.76 $1.76 40,795
2020-06-01 $1.76 $1.77 $1.70 $1.77 $1.77 10,591
2020-05-29 $1.76 $1.80 $1.71 $1.73 $1.73 13,633
2020-05-28 $1.72 $1.80 $1.65 $1.68 $1.68 7,429
2020-05-27 $1.73 $1.82 $1.70 $1.72 $1.72 13,718
2020-05-26 $1.80 $1.84 $1.72 $1.72 $1.72 41,363
2020-05-22 $1.70 $1.77 $1.65 $1.74 $1.74 17,184
2020-05-21 $1.69 $1.90 $1.60 $1.73 $1.73 123,943
2020-05-20 $1.56 $1.65 $1.56 $1.64 $1.64 13,861
2020-05-19 $1.60 $1.60 $1.55 $1.56 $1.56 5,560
2020-05-18 $1.55 $1.62 $1.54 $1.60 $1.60 8,499
2020-05-15 $1.59 $1.60 $1.56 $1.56 $1.56 7,978
2020-05-14 $1.62 $1.64 $1.48 $1.57 $1.57 30,946
2020-05-13 $1.64 $1.69 $1.62 $1.69 $1.69 4,208
2020-05-12 $1.62 $1.69 $1.62 $1.65 $1.65 3,643
2020-05-11 $1.65 $1.73 $1.61 $1.61 $1.61 31,225
2020-05-08 $1.62 $1.70 $1.61 $1.68 $1.68 16,203
2020-05-07 $1.74 $1.76 $1.65 $1.65 $1.65 7,529
2020-05-06 $1.69 $1.77 $1.59 $1.77 $1.77 11,950
2020-05-05 $1.66 $1.72 $1.63 $1.63 $1.63 14,026
2020-05-04 $1.62 $1.70 $1.60 $1.70 $1.70 38,146
2020-05-01 $1.66 $1.71 $1.66 $1.71 $1.71 9,668
2020-04-30 $1.73 $1.80 $1.65 $1.70 $1.70 34,299
2020-04-29 $1.80 $1.82 $1.76 $1.80 $1.80 14,388
2020-04-28 $1.82 $1.82 $1.74 $1.80 $1.80 9,517
2020-04-27 $1.81 $1.81 $1.72 $1.78 $1.78 11,343
2020-04-24 $1.77 $1.80 $1.73 $1.77 $1.77 21,845
2020-04-23 $1.76 $1.80 $1.72 $1.75 $1.75 11,102
2020-04-22 $1.76 $1.82 $1.67 $1.72 $1.72 19,845
2020-04-21 $1.66 $1.79 $1.66 $1.72 $1.72 5,297
2020-04-20 $1.80 $1.82 $1.65 $1.72 $1.72 13,020
2020-04-17 $1.99 $2.00 $1.68 $1.82 $1.82 32,681
2020-04-16 $1.77 $2.25 $1.75 $1.89 $1.89 152,684
2020-04-15 $1.69 $1.74 $1.67 $1.74 $1.74 18,231
2020-04-14 $1.66 $1.72 $1.64 $1.69 $1.69 19,003
2020-04-13 $1.65 $1.69 $1.64 $1.66 $1.66 6,051
2020-04-09 $1.66 $1.69 $1.60 $1.69 $1.69 8,428
2020-04-08 $1.66 $1.72 $1.61 $1.67 $1.67 15,639
2020-04-07 $1.68 $1.77 $1.60 $1.65 $1.65 44,109
2020-04-06 $1.79 $1.79 $1.63 $1.66 $1.66 39,456
2020-04-03 $1.74 $1.79 $1.63 $1.74 $1.74 16,989
2020-04-02 $1.63 $1.76 $1.63 $1.65 $1.65 11,702
2020-04-01 $1.72 $1.85 $1.61 $1.76 $1.76 44,353
2020-03-31 $1.62 $1.75 $1.62 $1.68 $1.68 16,006
2020-03-30 $1.61 $1.72 $1.61 $1.62 $1.62 22,653
2020-03-27 $1.70 $1.79 $1.57 $1.63 $1.63 24,067
2020-03-26 $1.97 $2.04 $1.66 $1.66 $1.66 109,983
2020-03-25 $2.15 $2.28 $1.73 $1.87 $1.87 114,820
2020-03-24 $2.10 $3.20 $1.99 $2.08 $2.08 750,999
2020-03-23 $2.00 $2.15 $1.83 $1.97 $1.97 31,807
2020-03-20 $2.03 $2.12 $1.86 $2.12 $2.12 11,809
2020-03-19 $1.81 $2.12 $1.75 $1.87 $1.87 37,212
2020-03-18 $1.94 $2.01 $1.75 $1.90 $1.90 8,138
2020-03-17 $2.03 $2.08 $1.78 $1.94 $1.94 13,240
2020-03-16 $2.31 $2.42 $1.75 $2.00 $2.00 28,766
2020-03-13 $2.22 $2.29 $1.99 $2.01 $2.01 20,910
2020-03-12 $2.41 $2.43 $2.02 $2.11 $2.11 43,674
2020-03-11 $1.94 $2.38 $1.85 $2.33 $2.33 17,510
2020-03-10 $2.28 $2.32 $1.50 $1.88 $1.88 96,348
2020-03-09 $2.48 $2.66 $2.11 $2.11 $2.11 98,423
2020-03-06 $2.49 $2.55 $2.31 $2.42 $2.42 74,464
2020-03-05 $2.20 $3.05 $2.20 $2.44 $2.44 183,855
2020-03-04 $2.07 $2.40 $2.06 $2.33 $2.33 130,668
2020-03-03 $1.98 $2.15 $1.95 $2.03 $2.03 22,778
2020-03-02 $2.00 $2.15 $1.90 $2.15 $2.15 50,103
2020-02-28 $1.76 $2.00 $1.76 $1.78 $1.78 33,481
2020-02-27 $1.70 $1.77 $1.66 $1.68 $1.68 2,234
2020-02-26 $1.83 $1.84 $1.66 $1.84 $1.84 563
2020-02-25 $1.85 $1.88 $1.74 $1.88 $1.88 648
2020-02-24 $1.75 $1.81 $1.75 $1.77 $1.77 1,538
2020-02-21 $1.73 $1.86 $1.71 $1.71 $1.71 20,625
2020-02-20 $1.87 $1.87 $1.87 $1.87 $1.87 12
2020-02-19 $1.87 $1.87 $1.87 $1.87 $1.87 5,436
2020-02-18 $1.95 $1.99 $1.81 $1.81 $1.81 3,996
2020-02-14 $1.90 $1.98 $1.90 $1.98 $1.98 766
2020-02-13 $1.87 $1.87 $1.87 $1.87 $1.87 80
2020-02-12 $1.87 $1.87 $1.87 $1.87 $1.87 216
2020-02-11 $1.93 $1.93 $1.87 $1.87 $1.87 1,980
2020-02-10 $1.92 $1.92 $1.88 $1.88 $1.88 405
2020-02-07 $1.93 $1.93 $1.86 $1.88 $1.88 1,862
2020-02-06 $1.99 $1.99 $1.90 $1.90 $1.90 1,754
2020-02-05 $1.84 $1.84 $1.84 $1.84 $1.84 331
2020-02-04 $1.97 $1.99 $1.84 $1.84 $1.84 16,884
2020-02-03 $1.99 $1.99 $1.95 $1.96 $1.96 6,476
2020-01-31 $1.83 $1.98 $1.83 $1.98 $1.98 3,461
2020-01-30 $1.97 $1.97 $1.96 $1.96 $1.96 804
2020-01-29 $1.81 $1.88 $1.81 $1.88 $1.88 306
2020-01-28 $1.98 $1.98 $1.98 $1.98 $1.98 82
2020-01-27 $1.99 $1.99 $1.98 $1.98 $1.98 3,932
2020-01-24 $1.98 $1.98 $1.75 $1.95 $1.95 10,890
2020-01-23 $1.82 $1.99 $1.82 $1.99 $1.99 29,260
2020-01-22 $1.77 $1.80 $1.77 $1.80 $1.80 569
2020-01-21 $1.78 $1.85 $1.75 $1.85 $1.85 976
2020-01-17 $1.81 $1.81 $1.81 $1.81 $1.81 1,015
2020-01-16 $1.84 $1.85 $1.78 $1.82 $1.82 7,365
2020-01-15 $1.75 $1.84 $1.75 $1.84 $1.84 2,633
2020-01-14 $1.74 $1.74 $1.74 $1.74 $1.74 497
2020-01-13 $1.74 $1.74 $1.74 $1.74 $1.74 790
2020-01-10 $1.79 $1.85 $1.79 $1.79 $1.79 2,169
2020-01-09 $1.84 $1.84 $1.84 $1.84 $1.84 450
2020-01-08 $1.73 $1.85 $1.73 $1.79 $1.79 2,539
2020-01-07 $1.72 $1.85 $1.72 $1.83 $1.83 4,894
2020-01-06 $1.87 $1.87 $1.75 $1.85 $1.85 2,064
2020-01-03 $1.80 $1.85 $1.70 $1.73 $1.73 3,194
2020-01-02 $1.67 $1.85 $1.67 $1.85 $1.85 3,449
2019-12-31 $1.78 $1.90 $1.66 $1.66 $1.66 10,050
2019-12-30 $1.70 $1.73 $1.65 $1.67 $1.67 2,812
2019-12-27 $1.66 $1.76 $1.65 $1.75 $1.75 12,514
2019-12-26 $1.72 $1.78 $1.65 $1.65 $1.65 9,549
2019-12-24 $1.71 $1.75 $1.70 $1.75 $1.75 2,135
2019-12-23 $1.88 $1.88 $1.70 $1.76 $1.76 37,521
2019-12-20 $1.81 $1.83 $1.81 $1.83 $1.83 853
2019-12-19 $1.75 $1.89 $1.67 $1.71 $1.71 20,349
2019-12-18 $1.90 $1.91 $1.83 $1.90 $1.90 9,583
2019-12-17 $1.99 $1.99 $1.85 $1.85 $1.85 3,961
2019-12-16 $1.90 $1.94 $1.90 $1.94 $1.94 13,093
2019-12-13 $1.85 $1.92 $1.85 $1.90 $1.90 6,333
2019-12-12 $1.88 $1.93 $1.85 $1.93 $1.93 6,793
2019-12-11 $1.98 $1.98 $1.82 $1.94 $1.94 23,197
2019-12-10 $1.76 $1.98 $1.76 $1.98 $1.98 54,038
2019-12-09 $1.73 $1.75 $1.66 $1.75 $1.75 1,065
2019-12-06 $1.76 $1.76 $1.76 $1.76 $1.76 37
2019-12-05 $1.67 $1.80 $1.37 $1.76 $1.76 13,327
2019-12-04 $1.75 $1.75 $1.62 $1.67 $1.67 9,756
2019-12-03 $1.75 $1.75 $1.67 $1.75 $1.75 5,651
2019-12-02 $1.75 $1.75 $1.67 $1.75 $1.75 5,491
2019-11-29 $1.71 $1.71 $1.66 $1.71 $1.71 907
2019-11-27 $1.74 $1.74 $1.65 $1.66 $1.66 1,507
2019-11-26 $1.65 $1.74 $1.65 $1.74 $1.74 362
2019-11-25 $1.65 $1.69 $1.64 $1.67 $1.67 1,337
2019-11-22 $1.80 $1.80 $1.62 $1.62 $1.62 3,489
2019-11-21 $1.76 $1.80 $1.56 $1.77 $1.77 4,121
2019-11-20 $1.76 $1.76 $1.58 $1.75 $1.75 7,590
2019-11-19 $1.74 $1.77 $1.66 $1.66 $1.66 9,310
2019-11-18 $1.52 $1.74 $1.52 $1.69 $1.69 7,455
2019-11-15 $1.61 $1.62 $1.50 $1.51 $1.51 36,545
2019-11-14 $1.82 $1.82 $1.70 $1.77 $1.77 13,210
2019-11-13 $1.84 $1.84 $1.78 $1.78 $1.78 869
2019-11-12 $1.78 $1.83 $1.78 $1.83 $1.83 6,296
2019-11-11 $1.84 $1.84 $1.78 $1.78 $1.78 1,603
2019-11-08 $1.77 $1.80 $1.77 $1.80 $1.80 1,658
2019-11-07 $1.73 $1.90 $1.68 $1.74 $1.74 2,412
2019-11-06 $1.68 $1.75 $1.61 $1.75 $1.75 9,953
2019-11-05 $1.58 $1.73 $1.58 $1.69 $1.69 3,771
2019-11-04 $1.57 $1.60 $1.57 $1.58 $1.58 11,712
2019-11-01 $1.52 $1.57 $1.52 $1.57 $1.57 4,426
2019-10-31 $1.52 $1.52 $1.50 $1.50 $1.50 3,164
2019-10-30 $1.50 $1.52 $1.48 $1.52 $1.52 18,909
2019-10-29 $1.54 $1.55 $1.50 $1.50 $1.50 10,068
2019-10-28 $1.54 $1.58 $1.53 $1.54 $1.54 5,022
2019-10-25 $1.46 $1.55 $1.46 $1.54 $1.54 5,370
2019-10-24 $1.38 $1.47 $1.38 $1.41 $1.41 4,833
2019-10-23 $1.36 $1.42 $1.32 $1.38 $1.38 17,956
2019-10-22 $1.65 $1.65 $1.33 $1.34 $1.34 61,893
2019-10-21 $1.75 $1.75 $1.63 $1.63 $1.63 17,700
2019-10-18 $1.69 $1.75 $1.68 $1.75 $1.75 3,404
2019-10-17 $1.74 $1.75 $1.64 $1.68 $1.68 15,999
2019-10-16 $1.77 $1.85 $1.67 $1.81 $1.81 7,833
2019-10-15 $1.78 $1.80 $1.77 $1.78 $1.78 13,758
2019-10-14 $1.79 $1.87 $1.62 $1.62 $1.62 16,084
2019-10-11 $1.79 $1.79 $1.78 $1.78 $1.78 3,147
2019-10-10 $1.81 $1.87 $1.78 $1.78 $1.78 8,233
2019-10-09 $1.86 $1.87 $1.81 $1.81 $1.81 1,231
2019-10-08 $1.80 $1.88 $1.79 $1.88 $1.88 9,380
2019-10-07 $1.87 $1.88 $1.87 $1.88 $1.88 1,616
2019-10-04 $1.78 $1.82 $1.78 $1.82 $1.82 4,709
2019-10-03 $1.79 $1.88 $1.78 $1.88 $1.88 3,975
2019-10-02 $1.79 $1.79 $1.79 $1.79 $1.79 866
2019-10-01 $1.89 $1.91 $1.86 $1.86 $1.86 1,749
2019-09-30 $1.85 $1.85 $1.81 $1.81 $1.81 1,724
2019-09-27 $1.94 $1.94 $1.83 $1.83 $1.83 1,994
2019-09-26 $1.93 $1.93 $1.89 $1.89 $1.89 596
2019-09-25 $1.86 $1.95 $1.86 $1.89 $1.89 4,973
2019-09-24 $1.84 $1.88 $1.81 $1.84 $1.84 2,897
2019-09-23 $1.89 $1.94 $1.88 $1.89 $1.89 5,154
2019-09-20 $1.87 $1.96 $1.78 $1.96 $1.96 13,300
2019-09-19 $1.86 $1.93 $1.85 $1.85 $1.85 12,148
2019-09-18 $2.00 $2.00 $1.78 $1.90 $1.90 48,404
2019-09-17 $2.10 $2.15 $2.00 $2.00 $2.00 20,990
2019-09-16 $2.16 $2.20 $2.10 $2.10 $2.10 10,149
2019-09-13 $2.11 $2.25 $2.11 $2.18 $2.18 3,866
2019-09-12 $2.24 $2.25 $2.10 $2.23 $2.23 7,561
2019-09-11 $2.25 $2.25 $2.24 $2.25 $2.25 2,015
2019-09-10 $2.26 $2.28 $2.12 $2.24 $2.24 14,398
2019-09-09 $2.35 $2.35 $2.25 $2.26 $2.26 5,663
2019-09-06 $2.23 $2.35 $2.23 $2.27 $2.27 5,501
2019-09-05 $2.30 $2.30 $2.23 $2.23 $2.23 639
2019-09-04 $2.30 $2.34 $2.19 $2.23 $2.23 7,280
2019-09-03 $2.18 $2.33 $2.10 $2.26 $2.26 5,754
2019-08-30 $2.23 $2.25 $2.16 $2.23 $2.23 20,202
2019-08-29 $2.20 $2.40 $2.20 $2.23 $2.23 9,762
2019-08-28 $2.35 $2.35 $2.35 $2.35 $2.35 7
2019-08-27 $2.29 $2.35 $2.25 $2.35 $2.35 4,348
2019-08-26 $2.28 $2.28 $2.28 $2.28 $2.28 201
2019-08-23 $2.33 $2.37 $2.28 $2.28 $2.28 1,389
2019-08-22 $2.25 $2.25 $2.22 $2.22 $2.22 351
2019-08-21 $2.28 $2.40 $2.20 $2.20 $2.20 12,239
2019-08-20 $2.20 $2.35 $2.20 $2.22 $2.22 1,900
2019-08-19 $2.23 $2.35 $2.20 $2.20 $2.20 13,679
2019-08-16 $2.24 $2.38 $2.23 $2.23 $2.23 2,028
2019-08-15 $2.22 $2.27 $2.22 $2.27 $2.27 1,199
2019-08-14 $2.27 $2.27 $2.27 $2.27 $2.27 76
2019-08-13 $2.12 $2.38 $2.12 $2.27 $2.27 4,111
2019-08-12 $2.26 $2.38 $2.15 $2.16 $2.16 4,656
2019-08-09 $2.30 $2.34 $2.26 $2.26 $2.26 931
2019-08-08 $2.42 $2.49 $2.32 $2.32 $2.32 11,385
2019-08-07 $2.42 $2.42 $2.24 $2.41 $2.41 4,229
2019-08-06 $2.12 $2.42 $2.12 $2.41 $2.41 31,736
2019-08-05 $2.22 $2.30 $2.10 $2.10 $2.10 4,996
2019-08-02 $2.22 $2.22 $2.22 $2.22 $2.22 437
2019-08-01 $2.18 $2.26 $2.13 $2.19 $2.19 3,092
2019-07-31 $2.10 $2.32 $2.10 $2.16 $2.16 8,383
2019-07-30 $2.07 $2.10 $2.01 $2.06 $2.06 7,833
2019-07-29 $2.04 $2.11 $2.04 $2.05 $2.05 5,087
2019-07-26 $2.04 $2.10 $2.02 $2.02 $2.02 3,214
2019-07-25 $2.02 $2.06 $2.02 $2.02 $2.02 7,597
2019-07-24 $2.04 $2.05 $2.02 $2.02 $2.02 5,485
2019-07-23 $2.11 $2.11 $2.00 $2.05 $2.05 4,812
2019-07-22 $2.02 $2.06 $2.02 $2.02 $2.02 6,174
2019-07-19 $2.13 $2.21 $2.00 $2.01 $2.01 12,653
2019-07-18 $2.22 $2.27 $2.21 $2.27 $2.27 662
2019-07-17 $2.42 $2.52 $2.20 $2.20 $2.20 61,568
2019-07-16 $2.25 $2.28 $2.25 $2.25 $2.25 1,954
2019-07-15 $2.27 $2.33 $2.25 $2.32 $2.32 2,115
2019-07-12 $2.30 $2.38 $2.25 $2.25 $2.25 5,125
2019-07-11 $2.34 $2.34 $2.25 $2.28 $2.28 10,386
2019-07-10 $2.41 $2.42 $2.35 $2.39 $2.39 6,228
2019-07-09 $2.40 $2.40 $2.33 $2.37 $2.37 2,242
2019-07-08 $2.34 $2.40 $2.28 $2.40 $2.40 18,994
2019-07-05 $2.33 $2.40 $2.33 $2.40 $2.40 1,354
2019-07-03 $2.38 $2.38 $2.38 $2.38 $2.38 169
2019-07-02 $2.34 $2.39 $2.30 $2.38 $2.38 1,896
2019-07-01 $2.27 $2.40 $2.27 $2.39 $2.39 6,676
2019-06-28 $2.40 $2.40 $2.23 $2.23 $2.23 8,124
2019-06-27 $2.27 $2.42 $2.27 $2.28 $2.28 7,323
2019-06-26 $2.28 $2.42 $2.21 $2.21 $2.21 15,355
2019-06-25 $2.40 $2.42 $2.28 $2.32 $2.32 15,926
2019-06-24 $2.40 $2.46 $2.38 $2.44 $2.44 9,072
2019-06-21 $2.41 $2.49 $2.24 $2.40 $2.40 64,882
2019-06-20 $2.21 $2.44 $2.21 $2.42 $2.42 73,863
2019-06-19 $2.23 $2.28 $2.22 $2.22 $2.22 5,086
2019-06-18 $2.18 $2.24 $2.18 $2.24 $2.24 3,618
2019-06-17 $2.22 $2.22 $2.15 $2.15 $2.15 8,687
2019-06-14 $2.19 $2.25 $2.19 $2.24 $2.24 19,286
2019-06-13 $2.16 $2.20 $2.16 $2.20 $2.20 3,785
2019-06-12 $2.16 $2.18 $2.16 $2.17 $2.17 12,207
2019-06-11 $2.16 $2.18 $2.16 $2.17 $2.17 5,071
2019-06-10 $2.11 $2.17 $2.11 $2.17 $2.17 5,174
2019-06-07 $2.12 $2.16 $2.12 $2.16 $2.16 1,661
2019-06-06 $2.12 $2.15 $2.11 $2.12 $2.12 9,873
2019-06-05 $2.12 $2.12 $2.08 $2.12 $2.12 15,928
2019-06-04 $2.10 $2.12 $2.10 $2.12 $2.12 2,678
2019-06-03 $2.10 $2.12 $2.05 $2.12 $2.12 7,176
2019-05-31 $2.07 $2.12 $2.05 $2.05 $2.05 12,843
2019-05-30 $2.12 $2.12 $2.07 $2.11 $2.11 6,060
2019-05-29 $2.10 $2.10 $2.10 $2.10 $2.10 221
2019-05-28 $2.10 $2.12 $2.08 $2.09 $2.09 11,478
2019-05-24 $2.10 $2.16 $2.10 $2.11 $2.11 9,217
2019-05-23 $2.11 $2.15 $2.08 $2.12 $2.12 18,410
2019-05-22 $2.15 $2.17 $2.10 $2.16 $2.16 20,207
2019-05-21 $2.22 $2.22 $2.15 $2.18 $2.18 8,838
2019-05-20 $2.19 $2.25 $2.18 $2.20 $2.20 19,569
2019-05-17 $2.17 $2.23 $2.17 $2.19 $2.19 9,783
2019-05-16 $2.20 $2.25 $2.18 $2.21 $2.21 23,324
2019-05-15 $2.22 $2.23 $2.21 $2.21 $2.21 10,820
2019-05-14 $2.23 $2.23 $2.18 $2.23 $2.23 8,667
2019-05-13 $2.20 $2.20 $2.17 $2.20 $2.20 1,351
2019-05-10 $2.17 $2.23 $2.17 $2.22 $2.22 8,752
2019-05-09 $2.20 $2.25 $2.12 $2.20 $2.20 28,929
2019-05-08 $2.22 $2.24 $2.12 $2.15 $2.15 9,832
2019-05-07 $2.20 $2.25 $2.20 $2.25 $2.25 7,672
2019-05-06 $2.20 $2.27 $2.20 $2.20 $2.20 6,321
2019-05-03 $2.14 $2.24 $2.12 $2.20 $2.20 27,010
2019-05-02 $2.10 $2.15 $2.05 $2.15 $2.15 19,410
2019-05-01 $2.12 $2.13 $2.05 $2.11 $2.11 9,887
2019-04-30 $2.08 $2.12 $2.08 $2.12 $2.12 10,963
2019-04-29 $2.06 $2.15 $2.06 $2.09 $2.09 3,429
2019-04-26 $2.07 $2.15 $2.07 $2.15 $2.15 3,125
2019-04-25 $2.08 $2.09 $2.04 $2.08 $2.08 6,437
2019-04-24 $2.15 $2.15 $2.08 $2.08 $2.08 16,975
2019-04-23 $2.12 $2.15 $2.07 $2.10 $2.10 10,660
2019-04-22 $2.14 $2.20 $2.01 $2.18 $2.18 1,973
2019-04-18 $2.08 $2.13 $2.06 $2.13 $2.13 19,055
2019-04-17 $2.21 $2.21 $2.05 $2.13 $2.13 44,694
2019-04-16 $2.26 $2.30 $2.21 $2.24 $2.24 34,454
2019-04-15 $2.17 $2.34 $2.15 $2.25 $2.25 189,959
2019-04-12 $2.12 $2.17 $2.12 $2.16 $2.16 3,226
2019-04-11 $2.17 $2.17 $2.08 $2.17 $2.17 7,999
2019-04-10 $2.07 $2.16 $2.05 $2.15 $2.15 23,613
2019-04-09 $2.05 $2.07 $2.03 $2.03 $2.03 13,605
2019-04-08 $2.08 $2.08 $2.04 $2.06 $2.06 16,738
2019-04-05 $2.10 $2.11 $2.00 $2.05 $2.05 35,472
2019-04-04 $2.06 $2.10 $2.05 $2.10 $2.10 37,842
2019-04-03 $2.07 $2.07 $2.02 $2.05 $2.05 10,984
2019-04-02 $2.03 $2.10 $2.03 $2.08 $2.08 15,986
2019-04-01 $2.02 $2.08 $2.02 $2.05 $2.05 13,760
2019-03-29 $2.15 $2.15 $2.01 $2.02 $2.02 23,220
2019-03-28 $2.15 $2.15 $2.11 $2.13 $2.13 5,005
2019-03-27 $2.15 $2.17 $2.09 $2.14 $2.14 5,190
2019-03-26 $2.10 $2.20 $2.06 $2.10 $2.10 58,902
2019-03-25 $2.09 $2.11 $2.05 $2.05 $2.05 8,516
2019-03-22 $2.09 $2.11 $2.00 $2.09 $2.09 10,823
2019-03-21 $2.15 $2.15 $2.01 $2.05 $2.05 23,120
2019-03-20 $2.09 $2.13 $2.03 $2.12 $2.12 22,211
2019-03-19 $1.93 $2.19 $1.88 $2.06 $2.06 144,050
2019-03-18 $1.86 $1.98 $1.86 $1.90 $1.90 16,563
2019-03-15 $1.85 $1.88 $1.84 $1.84 $1.84 6,306
2019-03-14 $1.85 $1.93 $1.82 $1.85 $1.85 42,898
2019-03-13 $1.83 $1.92 $1.81 $1.81 $1.81 8,015
2019-03-12 $1.87 $1.90 $1.79 $1.86 $1.86 12,740
2019-03-11 $1.83 $1.88 $1.80 $1.87 $1.87 5,304
2019-03-08 $1.77 $1.86 $1.77 $1.80 $1.80 13,094
2019-03-07 $1.89 $1.96 $1.82 $1.82 $1.82 34,616
2019-03-06 $1.90 $1.99 $1.89 $1.92 $1.92 8,171
2019-03-05 $1.90 $1.94 $1.88 $1.88 $1.88 9,573
2019-03-04 $1.92 $1.95 $1.89 $1.94 $1.94 15,653
2019-03-01 $1.93 $1.93 $1.83 $1.89 $1.89 9,632
2019-02-28 $1.82 $1.91 $1.82 $1.87 $1.87 12,287
2019-02-27 $1.83 $1.90 $1.82 $1.86 $1.86 15,806
2019-02-26 $1.90 $1.97 $1.82 $1.82 $1.82 33,309
2019-02-25 $1.91 $1.95 $1.85 $1.90 $1.90 18,387
2019-02-22 $1.95 $2.00 $1.82 $1.92 $1.92 48,927
2019-02-21 $1.96 $2.04 $1.91 $1.93 $1.93 31,878
2019-02-20 $1.97 $2.04 $1.95 $1.95 $1.95 30,798
2019-02-19 $1.97 $2.05 $1.95 $1.97 $1.97 23,903
2019-02-15 $1.97 $2.01 $1.93 $1.97 $1.97 22,930
2019-02-14 $1.95 $2.04 $1.95 $1.98 $1.98 33,094
2019-02-13 $1.95 $2.03 $1.92 $1.94 $1.94 56,749
2019-02-12 $1.95 $2.08 $1.88 $1.88 $1.88 161,771
2019-02-11 $1.84 $1.98 $1.82 $1.96 $1.96 108,709
2019-02-08 $1.91 $1.91 $1.84 $1.84 $1.84 38,589
2019-02-07 $1.88 $1.96 $1.83 $1.93 $1.93 25,324
2019-02-06 $1.95 $1.97 $1.88 $1.88 $1.88 34,595
2019-02-05 $1.96 $2.01 $1.90 $1.97 $1.97 37,009
2019-02-04 $2.17 $2.19 $1.94 $1.94 $1.94 186,808
2019-02-01 $1.85 $2.13 $1.85 $2.10 $2.10 129,825
2019-01-31 $1.95 $1.95 $1.76 $1.82 $1.82 100,083
2019-01-30 $2.06 $2.19 $1.91 $1.97 $1.97 176,670
2019-01-29 $1.98 $2.02 $1.82 $2.01 $2.01 238,796
2019-01-28 $1.95 $2.00 $1.85 $2.00 $2.00 624,559
2019-01-25 $2.27 $2.50 $2.01 $2.12 $2.12 12,116,484
2019-01-24 $1.61 $1.95 $1.51 $1.83 $1.83 426,476
2019-01-23 $1.47 $1.69 $1.47 $1.62 $1.62 77,389
2019-01-22 $1.49 $1.51 $1.47 $1.51 $1.51 6,505
2019-01-18 $1.44 $1.48 $1.44 $1.48 $1.48 22,764
2019-01-17 $1.46 $1.49 $1.40 $1.41 $1.41 6,972
2019-01-16 $1.42 $1.49 $1.42 $1.48 $1.48 5,495
2019-01-15 $1.55 $1.55 $1.40 $1.40 $1.40 46,576
2019-01-14 $1.41 $1.53 $1.41 $1.48 $1.48 42,876
2019-01-11 $1.45 $1.48 $1.41 $1.48 $1.48 5,165
2019-01-10 $1.43 $1.47 $1.40 $1.44 $1.44 34,909
2019-01-09 $1.45 $1.53 $1.26 $1.39 $1.39 46,905
2019-01-08 $1.36 $1.49 $1.32 $1.43 $1.43 64,342
2019-01-07 $1.39 $1.39 $1.31 $1.31 $1.31 26,561
2019-01-04 $1.40 $1.48 $1.31 $1.40 $1.40 26,213
2019-01-03 $1.34 $1.45 $1.28 $1.40 $1.40 143,053
2019-01-02 $1.25 $1.35 $1.25 $1.35 $1.35 34,403
2018-12-31 $1.20 $1.35 $1.20 $1.25 $1.25 116,775
2018-12-28 $1.27 $1.27 $1.19 $1.20 $1.20 108,112
2018-12-27 $1.21 $1.28 $1.14 $1.24 $1.24 187,023
2018-12-26 $1.20 $1.23 $1.18 $1.20 $1.20 21,722
2018-12-24 $1.28 $1.28 $1.18 $1.22 $1.22 38,861
2018-12-21 $1.19 $1.29 $1.16 $1.29 $1.29 72,529
2018-12-20 $1.23 $1.23 $1.18 $1.18 $1.18 23,432
2018-12-19 $1.22 $1.30 $1.12 $1.24 $1.24 25,119
2018-12-18 $1.24 $1.30 $1.21 $1.23 $1.23 24,720
2018-12-17 $1.31 $1.31 $1.16 $1.24 $1.24 84,568
2018-12-14 $1.36 $1.36 $1.24 $1.27 $1.27 43,279
2018-12-13 $1.39 $1.44 $1.35 $1.37 $1.37 18,209
2018-12-12 $1.31 $1.38 $1.31 $1.38 $1.38 12,350
2018-12-11 $1.42 $1.44 $1.33 $1.34 $1.34 39,909
2018-12-10 $1.31 $1.45 $1.24 $1.43 $1.43 110,207
2018-12-07 $1.23 $1.38 $1.18 $1.30 $1.30 156,743
2018-12-06 $1.29 $1.39 $1.21 $1.27 $1.27 55,623
2018-12-04 $1.36 $1.39 $1.24 $1.32 $1.32 23,664
2018-12-03 $1.41 $1.46 $1.35 $1.35 $1.35 27,267
2018-11-30 $1.45 $1.45 $1.39 $1.41 $1.41 37,056
2018-11-29 $1.38 $1.48 $1.25 $1.45 $1.45 238,523
2018-11-28 $1.40 $1.68 $1.37 $1.40 $1.40 997,426
2018-11-27 $1.27 $1.32 $1.27 $1.27 $1.27 86,440
2018-11-26 $1.30 $1.35 $1.27 $1.29 $1.29 163,254
2018-11-23 $1.35 $1.36 $1.27 $1.27 $1.27 35,869
2018-11-21 $1.30 $1.43 $1.29 $1.31 $1.31 256,408
2018-11-20 $1.28 $1.34 $1.27 $1.29 $1.29 65,688
2018-11-19 $1.27 $1.34 $1.27 $1.28 $1.28 93,667
2018-11-16 $1.31 $1.77 $1.22 $1.28 $1.28 1,646,614
2018-11-15 $1.27 $1.31 $1.27 $1.30 $1.30 82,378
2018-11-14 $1.27 $1.28 $1.16 $1.26 $1.26 90,754
2018-11-13 $1.35 $1.38 $1.12 $1.25 $1.25 277,769
2018-11-12 $1.38 $1.50 $1.30 $1.31 $1.31 289,290
2018-11-09 $1.43 $1.45 $1.35 $1.39 $1.39 194,547
2018-11-08 $1.70 $1.87 $1.43 $1.45 $1.45 475,830
2018-11-07 $1.76 $2.07 $1.61 $1.68 $1.68 1,028,481
2018-11-06 $1.49 $2.16 $1.35 $1.95 $1.95 1,963,522
2018-11-05 $1.47 $1.68 $1.46 $1.49 $1.49 68,003
2018-11-02 $1.53 $1.54 $1.46 $1.49 $1.49 37,079
2018-11-01 $1.52 $1.65 $1.50 $1.50 $1.50 80,321
2018-10-31 $1.60 $2.60 $1.57 $1.65 $1.65 1,534,457
2018-10-30 $1.50 $1.61 $1.50 $1.61 $1.61 65,010
2018-10-29 $1.63 $1.63 $1.50 $1.50 $1.50 24,286
2018-10-26 $1.60 $1.63 $1.60 $1.63 $1.63 2,772
2018-10-25 $1.62 $1.63 $1.60 $1.62 $1.62 2,141
2018-10-24 $1.64 $1.64 $1.60 $1.60 $1.60 391
2018-10-23 $1.58 $1.63 $1.58 $1.60 $1.60 3,392
2018-10-22 $1.57 $1.64 $1.57 $1.59 $1.59 3,852
2018-10-19 $1.61 $1.71 $1.55 $1.57 $1.57 17,664
2018-10-18 $1.70 $1.76 $1.60 $1.60 $1.60 43,943
2018-10-17 $1.75 $1.77 $1.65 $1.70 $1.70 7,392
2018-10-16 $1.68 $1.78 $1.65 $1.78 $1.78 12,715
2018-10-15 $1.78 $1.78 $1.65 $1.65 $1.65 8,902
2018-10-12 $1.73 $1.77 $1.70 $1.77 $1.77 6,532
2018-10-11 $1.70 $1.81 $1.70 $1.77 $1.77 5,589
2018-10-10 $1.82 $1.90 $1.65 $1.71 $1.71 22,237
2018-10-09 $1.84 $1.90 $1.80 $1.82 $1.82 4,794
2018-10-08 $1.97 $1.97 $1.80 $1.83 $1.83 7,330
2018-10-05 $1.93 $1.99 $1.85 $1.99 $1.99 3,320
2018-10-04 $1.86 $2.03 $1.83 $1.96 $1.96 23,953
2018-10-03 $1.99 $1.99 $1.86 $1.86 $1.86 14,065
2018-10-02 $2.10 $2.10 $1.91 $2.00 $2.00 11,661
2018-10-01 $2.19 $2.20 $1.97 $2.09 $2.09 28,039
2018-09-28 $2.35 $2.50 $2.01 $2.20 $2.20 53,252
2018-09-27 $2.00 $2.38 $2.00 $2.31 $2.31 68,410
2018-09-26 $2.20 $2.20 $1.80 $2.05 $2.05 53,637
2018-09-25 $2.10 $2.20 $2.10 $2.10 $2.10 15,985
2018-09-24 $2.15 $2.30 $2.10 $2.25 $2.25 13,810
2018-09-21 $2.15 $2.20 $2.00 $2.15 $2.15 53,692
2018-09-20 $2.15 $2.20 $2.05 $2.15 $2.15 14,546
2018-09-19 $2.15 $2.20 $2.10 $2.10 $2.10 7,228
2018-09-18 $2.06 $2.20 $2.05 $2.10 $2.10 11,779
2018-09-17 $2.24 $2.24 $2.03 $2.05 $2.05 24,167
2018-09-14 $2.10 $2.23 $2.10 $2.15 $2.15 24,434
2018-09-13 $2.15 $2.16 $2.05 $2.05 $2.05 24,493
2018-09-12 $2.10 $2.20 $2.05 $2.10 $2.10 3,542
2018-09-11 $2.05 $2.20 $2.05 $2.20 $2.20 19,282
2018-09-10 $2.15 $2.15 $2.05 $2.05 $2.05 6,425
2018-09-07 $2.20 $2.20 $2.10 $2.15 $2.15 13,475
2018-09-06 $2.05 $2.16 $2.05 $2.15 $2.15 61,478
2018-09-05 $2.15 $2.20 $2.05 $2.05 $2.05 24,374
2018-09-04 $2.20 $2.25 $2.16 $2.25 $2.25 2,359
2018-08-31 $2.20 $2.25 $2.15 $2.15 $2.15 3,476
2018-08-30 $2.30 $2.30 $2.10 $2.11 $2.11 19,162
2018-08-29 $2.30 $2.30 $2.25 $2.30 $2.30 9,207
2018-08-28 $2.30 $2.30 $2.25 $2.28 $2.28 3,090
2018-08-27 $2.23 $2.25 $2.15 $2.15 $2.15 31,591
2018-08-24 $2.25 $2.30 $2.15 $2.15 $2.15 14,665
2018-08-23 $2.35 $2.35 $2.21 $2.25 $2.25 32,137
2018-08-22 $2.40 $2.40 $2.35 $2.40 $2.40 8,423
2018-08-21 $2.36 $2.40 $2.35 $2.35 $2.35 7,334
2018-08-20 $2.45 $2.45 $2.35 $2.35 $2.35 13,877
2018-08-17 $2.42 $2.45 $2.35 $2.44 $2.44 16,573
2018-08-16 $2.55 $2.55 $2.45 $2.45 $2.45 24,030
2018-08-15 $2.40 $2.75 $2.35 $2.50 $2.50 120,300
2018-08-14 $2.40 $2.59 $2.30 $2.45 $2.45 184,616
2018-08-13 $2.40 $2.40 $2.06 $2.40 $2.40 76,955
2018-08-10 $3.25 $3.25 $2.38 $2.40 $2.40 121,386
2018-08-09 $3.45 $3.45 $3.20 $3.35 $3.35 5,852
2018-08-08 $3.35 $3.45 $3.20 $3.40 $3.40 2,799
2018-08-07 $3.45 $3.46 $3.40 $3.40 $3.40 5,956
2018-08-06 $3.35 $3.45 $3.35 $3.45 $3.45 2,418
2018-08-03 $3.36 $3.45 $3.35 $3.36 $3.36 1,372
2018-08-02 $3.40 $3.40 $3.40 $3.40 $3.40 537
2018-08-01 $3.40 $3.45 $3.40 $3.45 $3.45 791
2018-07-31 $3.50 $3.50 $3.35 $3.40 $3.40 12,126
2018-07-30 $3.50 $3.50 $3.50 $3.50 $3.50 1,823
2018-07-27 $3.41 $3.45 $3.40 $3.45 $3.45 6,406
2018-07-26 $3.35 $3.50 $3.35 $3.36 $3.36 4,235
2018-07-25 $3.20 $3.30 $3.11 $3.30 $3.30 13,320
2018-07-24 $3.41 $3.41 $3.22 $3.22 $3.22 17,777
2018-07-23 $3.70 $3.70 $3.40 $3.46 $3.46 12,712
2018-07-20 $3.65 $3.65 $3.56 $3.63 $3.63 4,864
2018-07-19 $3.70 $3.70 $3.50 $3.50 $3.50 2,348
2018-07-18 $3.65 $3.69 $3.50 $3.52 $3.52 15,265
2018-07-17 $3.63 $3.67 $3.63 $3.67 $3.67 570
2018-07-16 $3.59 $3.59 $3.55 $3.59 $3.59 4,314
2018-07-13 $3.50 $3.55 $3.50 $3.53 $3.53 14,919
2018-07-12 $3.74 $3.74 $3.60 $3.60 $3.60 9,778
2018-07-11 $3.72 $3.75 $3.72 $3.75 $3.75 283
2018-07-10 $3.80 $3.80 $3.65 $3.65 $3.65 1,439
2018-07-09 $3.73 $3.75 $3.73 $3.75 $3.75 1,193
2018-07-06 $3.66 $3.70 $3.66 $3.70 $3.70 1,166
2018-07-05 $3.70 $3.85 $3.70 $3.70 $3.70 989
2018-07-03 $3.84 $3.85 $3.79 $3.79 $3.79 5,847
2018-07-02 $3.85 $3.85 $3.75 $3.85 $3.85 799
2018-06-29 $3.76 $3.85 $3.71 $3.85 $3.85 1,182
2018-06-28 $3.70 $3.90 $3.70 $3.85 $3.85 1,984
2018-06-27 $3.70 $3.80 $3.65 $3.80 $3.80 3,325
2018-06-26 $3.88 $3.88 $3.75 $3.80 $3.80 10,986
2018-06-25 $3.55 $3.65 $3.55 $3.65 $3.65 12,056
2018-06-22 $3.70 $3.70 $3.55 $3.55 $3.55 27,742
2018-06-21 $4.16 $4.16 $3.72 $3.75 $3.75 36,723
2018-06-20 $4.00 $4.15 $3.95 $4.14 $4.14 37,424
2018-06-19 $3.80 $4.00 $3.80 $3.95 $3.95 7,476
2018-06-18 $4.00 $4.10 $3.90 $3.90 $3.90 35,079
2018-06-15 $4.50 $4.50 $4.00 $4.05 $4.05 27,667
2018-06-14 $5.40 $5.40 $4.40 $4.50 $4.50 83,025
2018-06-13 $5.90 $5.90 $5.79 $5.79 $5.79 3,356
2018-06-12 $5.75 $5.92 $5.75 $5.85 $5.85 3,544
2018-06-11 $5.70 $5.76 $5.65 $5.65 $5.65 2,059
2018-06-08 $5.85 $5.85 $5.48 $5.65 $5.65 1,974
2018-06-07 $6.20 $6.20 $5.90 $5.90 $5.90 2,617
2018-06-06 $6.25 $6.25 $6.20 $6.20 $6.20 1,517
2018-06-05 $6.15 $6.18 $6.10 $6.15 $6.15 2,475
2018-06-04 $6.25 $6.25 $5.96 $6.00 $6.00 3,002
2018-06-01 $6.10 $6.30 $6.10 $6.30 $6.30 3,209
2018-05-31 $6.01 $6.20 $6.01 $6.20 $6.20 2,192
2018-05-30 $5.85 $6.00 $5.85 $5.95 $5.95 2,984
2018-05-29 $5.85 $5.90 $5.80 $5.80 $5.80 19,178
2018-05-25 $5.85 $5.90 $5.85 $5.90 $5.90 3,429
2018-05-24 $5.90 $5.90 $5.90 $5.90 $5.90 1,633
2018-05-23 $5.80 $5.95 $5.65 $5.95 $5.95 2,757
2018-05-22 $6.30 $6.30 $5.75 $5.75 $5.75 5,660
2018-05-21 $6.25 $6.25 $5.86 $5.90 $5.90 6,520
2018-05-18 $5.88 $5.98 $5.87 $5.95 $5.95 4,300
2018-05-17 $5.85 $5.95 $5.85 $5.95 $5.95 2,797
2018-05-16 $5.95 $6.00 $5.80 $5.80 $5.80 3,870
2018-05-15 $6.30 $6.35 $5.81 $6.00 $6.00 6,843
2018-05-14 $6.20 $6.20 $5.96 $6.00 $6.00 3,720
2018-05-11 $6.00 $6.25 $6.00 $6.05 $6.05 4,554
2018-05-10 $5.84 $6.00 $5.84 $6.00 $6.00 2,606
2018-05-09 $5.77 $5.90 $5.77 $5.80 $5.80 4,218
2018-05-08 $5.90 $6.35 $5.78 $6.05 $6.05 6,327
2018-05-07 $5.95 $5.98 $5.76 $5.90 $5.90 7,441
2018-05-04 $6.00 $6.00 $5.86 $5.90 $5.90 7,452
2018-05-03 $5.90 $5.90 $5.84 $5.84 $5.84 6,399
2018-05-02 $5.95 $6.09 $5.93 $5.95 $5.95 8,585
2018-05-01 $6.05 $6.05 $5.90 $5.95 $5.95 14,330
2018-04-30 $6.30 $6.50 $6.15 $6.15 $6.15 15,924
2018-04-27 $6.55 $6.55 $5.92 $6.40 $6.40 12,561
2018-04-26 $6.60 $6.60 $6.60 $6.60 $6.60 411
2018-04-25 $6.70 $6.83 $6.41 $6.60 $6.60 6,825
2018-04-24 $6.95 $7.30 $6.35 $6.80 $6.80 22,840
2018-04-23 $6.95 $6.96 $6.35 $6.80 $6.80 43,780
2018-04-20 $6.95 $7.10 $6.95 $7.05 $7.05 1,205
2018-04-19 $7.00 $7.10 $6.90 $7.08 $7.08 2,550
2018-04-18 $6.95 $7.00 $6.94 $7.00 $7.00 831
2018-04-17 $6.90 $7.20 $6.90 $6.90 $6.90 1,824
2018-04-16 $7.00 $7.00 $6.85 $6.95 $6.95 5,198
2018-04-13 $6.89 $6.94 $6.85 $6.88 $6.88 3,458
2018-04-12 $7.15 $7.15 $7.07 $7.07 $7.07 3,314
2018-04-11 $7.15 $7.15 $7.00 $7.00 $7.00 360
2018-04-10 $7.04 $7.15 $7.04 $7.15 $7.15 6,380
2018-04-09 $7.15 $7.17 $7.00 $7.15 $7.15 6,631
2018-04-06 $7.25 $7.25 $6.90 $6.90 $6.90 3,349
2018-04-05 $7.20 $7.50 $7.15 $7.15 $7.15 3,541
2018-04-04 $7.12 $7.20 $7.08 $7.20 $7.20 3,327
2018-04-03 $7.28 $7.94 $7.09 $7.35 $7.35 25,993
2018-04-02 $7.90 $7.90 $7.52 $7.52 $7.52 2,297
2018-03-29 $7.40 $7.95 $7.40 $7.95 $7.95 5,283
2018-03-28 $7.60 $7.60 $7.29 $7.35 $7.35 4,635
2018-03-27 $7.45 $7.55 $7.45 $7.55 $7.55 610
2018-03-26 $7.40 $7.40 $7.35 $7.40 $7.40 2,904
2018-03-23 $7.50 $7.70 $7.45 $7.70 $7.70 1,116
2018-03-22 $8.05 $8.25 $7.60 $7.60 $7.60 3,493
2018-03-21 $7.98 $7.98 $7.98 $7.98 $7.98 380
2018-03-20 $7.96 $8.10 $7.90 $8.05 $8.05 1,669
2018-03-19 $8.30 $8.50 $8.10 $8.35 $8.35 6,266
2018-03-16 $8.35 $8.35 $8.25 $8.25 $8.25 1,353
2018-03-15 $8.40 $8.40 $8.28 $8.30 $8.30 1,583
2018-03-14 $8.35 $8.49 $8.25 $8.40 $8.40 18,789
2018-03-13 $8.05 $8.50 $8.05 $8.25 $8.25 11,994
2018-03-12 $8.00 $8.40 $7.80 $8.10 $8.10 15,341
2018-03-09 $8.05 $8.15 $7.55 $7.90 $7.90 14,111
2018-03-08 $7.95 $8.06 $7.95 $8.06 $8.06 593
2018-03-07 $8.00 $8.15 $7.55 $7.85 $7.85 13,185
2018-03-06 $7.80 $8.00 $7.73 $7.95 $7.95 4,131
2018-03-05 $8.00 $8.00 $7.82 $7.90 $7.83 3,244
2018-03-02 $7.95 $7.95 $7.95 $7.95 $7.88 1,413
2018-03-01 $8.20 $8.20 $8.00 $8.00 $7.93 877
2018-02-28 $7.95 $8.15 $7.95 $8.15 $8.07 742
2018-02-27 $8.10 $8.15 $8.00 $8.00 $7.93 6,778
2018-02-26 $8.00 $8.08 $7.95 $8.00 $7.93 2,833
2018-02-23 $8.08 $8.08 $8.08 $8.08 $8.00 259
2018-02-22 $8.05 $8.05 $8.05 $8.05 $7.98 23
2018-02-21 $8.00 $8.10 $8.00 $8.05 $7.98 1,614
2018-02-20 $8.01 $8.01 $8.00 $8.00 $7.93 438
2018-02-16 $8.18 $8.18 $8.18 $8.18 $8.10 87
2018-02-15 $8.18 $8.18 $8.18 $8.18 $8.11 101
2018-02-14 $8.05 $8.35 $8.00 $8.18 $8.10 3,431
2018-02-13 $7.95 $7.95 $7.95 $7.95 $7.88 170
2018-02-12 $8.40 $8.40 $8.10 $8.10 $8.03 2,197
2018-02-09 $8.40 $8.40 $7.95 $8.25 $8.18 3,183
2018-02-08 $8.55 $8.55 $8.40 $8.55 $8.48 20,698
2018-02-07 $8.80 $8.90 $8.55 $8.55 $8.48 8,834
2018-02-06 $8.00 $8.10 $8.00 $8.10 $8.03 797
2018-02-05 $8.15 $8.15 $7.95 $8.05 $7.98 495
2018-02-02 $8.30 $8.40 $8.25 $8.25 $8.18 3,526
2018-02-01 $7.88 $8.69 $7.83 $8.36 $8.28 7,993
2018-01-31 $7.90 $7.94 $7.90 $7.93 $7.86 389
2018-01-30 $7.70 $7.80 $7.70 $7.80 $7.73 1,832
2018-01-29 $7.75 $7.98 $7.75 $7.95 $7.88 2,860
2018-01-26 $7.80 $7.88 $7.80 $7.85 $7.78 3,736
2018-01-25 $7.70 $8.00 $7.70 $7.85 $7.78 4,597
2018-01-24 $7.90 $7.90 $7.75 $7.78 $7.71 4,425
2018-01-23 $7.95 $8.15 $7.95 $7.98 $7.91 5,102
2018-01-22 $8.30 $8.30 $8.00 $8.00 $7.93 424
2018-01-19 $8.15 $8.27 $8.15 $8.25 $8.18 1,969
2018-01-18 $7.90 $8.00 $7.90 $8.00 $7.93 1,794
2018-01-17 $8.30 $8.30 $7.95 $8.10 $8.03 3,611
2018-01-16 $8.50 $8.50 $8.25 $8.35 $8.28 7,361
2018-01-12 $8.45 $8.65 $8.43 $8.65 $8.57 3,051
2018-01-11 $8.22 $8.93 $8.22 $8.90 $8.82 4,711
2018-01-10 $8.40 $8.45 $8.40 $8.45 $8.38 359
2018-01-09 $8.45 $8.45 $8.45 $8.45 $8.38 516
2018-01-08 $8.60 $8.60 $8.35 $8.51 $8.44 1,668
2018-01-05 $8.70 $8.70 $8.70 $8.70 $8.62 630
2018-01-04 $8.95 $8.96 $8.83 $8.83 $8.75 4,762
2018-01-03 $8.85 $9.15 $8.85 $9.00 $8.92 1,364
2018-01-02 $9.35 $9.50 $8.90 $8.90 $8.82 7,506
2017-12-29 $8.95 $9.15 $8.81 $8.95 $8.87 8,472
2017-12-28 $8.85 $8.85 $8.80 $8.80 $8.72 1,220
2017-12-27 $8.55 $8.83 $8.55 $8.80 $8.72 3,948
2017-12-26 $8.40 $8.50 $8.40 $8.50 $8.43 2,625
2017-12-22 $8.80 $8.95 $8.80 $8.95 $8.87 1,547
2017-12-21 $8.45 $8.75 $8.45 $8.75 $8.67 4,094
2017-12-20 $8.50 $8.50 $8.45 $8.45 $8.38 1,416
2017-12-19 $8.85 $8.85 $8.30 $8.50 $8.43 4,264
2017-12-18 $8.40 $8.95 $8.40 $8.90 $8.82 7,828
2017-12-15 $8.50 $8.50 $8.30 $8.35 $8.28 7,032
2017-12-14 $8.65 $8.70 $8.45 $8.55 $8.48 6,956
2017-12-13 $8.65 $8.85 $8.60 $8.70 $8.62 8,520
2017-12-12 $9.00 $9.03 $8.75 $9.00 $8.92 7,998
2017-12-11 $8.80 $9.25 $8.80 $9.00 $8.92 25,698
2017-12-08 $8.80 $9.00 $8.80 $8.90 $8.82 16,388
2017-12-07 $9.15 $9.95 $8.90 $8.90 $8.82 38,053
2017-12-06 $8.85 $9.05 $8.80 $8.90 $8.82 7,991
2017-12-05 $8.50 $9.00 $8.50 $8.90 $8.82 46,069
2017-12-04 $8.20 $8.60 $8.20 $8.50 $8.43 34,287
2017-12-01 $7.15 $8.50 $7.15 $8.10 $8.03 42,048
2017-11-30 $7.05 $7.05 $7.00 $7.05 $6.99 305,487
2017-11-29 $7.00 $7.05 $6.95 $6.95 $6.89 231,418
2017-11-28 $7.00 $7.05 $7.00 $7.00 $6.94 108,432
2017-11-27 $7.00 $7.00 $7.00 $7.00 $6.94 613
2017-11-24 $7.05 $7.05 $6.95 $7.05 $6.99 991
2017-11-22 $6.98 $7.05 $6.98 $7.05 $6.99 11,674
2017-11-21 $7.05 $7.05 $6.95 $6.95 $6.89 4,947
2017-11-20 $7.19 $7.28 $7.10 $7.10 $6.97 8,899
2017-11-17 $7.10 $7.10 $7.00 $7.10 $6.97 7,264
2017-11-16 $6.94 $7.15 $6.94 $7.00 $6.87 8,651
2017-11-15 $6.90 $6.90 $6.90 $6.90 $6.77 2,645
2017-11-14 $6.80 $6.85 $6.76 $6.85 $6.72 3,970
2017-11-13 $6.80 $6.90 $6.75 $6.80 $6.67 8,694
2017-11-10 $6.95 $6.95 $6.70 $6.70 $6.58 29,325
2017-11-09 $6.75 $6.85 $6.75 $6.80 $6.67 45,807
2017-11-08 $7.10 $7.10 $6.75 $6.85 $6.72 43,674
2017-11-07 $7.00 $7.13 $7.00 $7.13 $7.00 1,290
2017-11-06 $7.00 $7.05 $7.00 $7.05 $6.92 5,907
2017-11-03 $7.20 $7.20 $7.12 $7.12 $6.99 1,814
2017-11-02 $7.15 $7.20 $7.15 $7.15 $7.02 4,490
2017-11-01 $7.35 $7.35 $7.15 $7.15 $7.02 14,256
2017-10-31 $7.50 $7.50 $7.30 $7.30 $7.16 3,873
2017-10-30 $7.33 $7.43 $7.33 $7.35 $7.21 20,118
2017-10-27 $7.30 $7.30 $7.30 $7.30 $7.16 805
2017-10-26 $7.33 $7.34 $7.30 $7.34 $7.20 1,070
2017-10-25 $7.40 $7.40 $7.40 $7.40 $7.26 169
2017-10-24 $7.30 $7.40 $7.30 $7.40 $7.26 3,025
2017-10-23 $7.40 $7.41 $7.30 $7.30 $7.16 3,901
2017-10-20 $7.45 $7.50 $7.45 $7.50 $7.36 1,115
2017-10-19 $7.30 $7.45 $7.11 $7.45 $7.31 12,924
2017-10-18 $7.40 $7.40 $7.25 $7.25 $7.12 2,156
2017-10-17 $7.45 $7.45 $7.45 $7.45 $7.31 678
2017-10-16 $7.45 $7.45 $7.45 $7.45 $7.31 1,758
2017-10-13 $7.42 $7.45 $7.40 $7.45 $7.31 2,014
2017-10-12 $7.50 $7.50 $7.40 $7.40 $7.26 2,962
2017-10-11 $7.40 $7.48 $7.40 $7.40 $7.26 10,289
2017-10-10 $7.55 $7.55 $7.40 $7.40 $7.26 9,303
2017-10-09 $7.51 $7.51 $7.45 $7.45 $7.31 1,710
2017-10-06 $7.33 $7.55 $7.33 $7.50 $7.36 9,228
2017-10-05 $7.50 $7.50 $7.45 $7.45 $7.31 14,020
2017-10-04 $7.50 $7.50 $7.50 $7.50 $7.36 224
2017-10-03 $7.50 $7.60 $7.50 $7.50 $7.36 1,131
2017-10-02 $7.50 $7.55 $7.50 $7.50 $7.36 1,317
2017-09-29 $7.50 $7.55 $7.40 $7.45 $7.31 15,627
2017-09-28 $7.53 $7.53 $7.50 $7.53 $7.38 2,389
2017-09-27 $7.50 $7.55 $7.40 $7.55 $7.41 2,148
2017-09-26 $7.65 $7.65 $7.40 $7.40 $7.26 7,567
2017-09-25 $7.85 $7.95 $7.65 $7.65 $7.51 13,066
2017-09-22 $7.50 $7.90 $7.50 $7.80 $7.65 7,548
2017-09-21 $7.51 $7.65 $7.50 $7.50 $7.36 14,273
2017-09-20 $7.70 $7.73 $7.55 $7.55 $7.41 6,908
2017-09-19 $7.56 $7.69 $7.56 $7.65 $7.51 8,405
2017-09-18 $7.65 $7.70 $7.55 $7.60 $7.46 26,075
2017-09-15 $7.65 $7.65 $7.60 $7.65 $7.51 13,068
2017-09-14 $7.65 $7.69 $7.60 $7.65 $7.51 21,688
2017-09-13 $7.55 $7.85 $7.55 $7.75 $7.61 16,267
2017-09-12 $7.55 $7.70 $7.55 $7.60 $7.46 13,718
2017-09-11 $7.65 $7.65 $7.50 $7.60 $7.46 15,603
2017-09-08 $7.55 $7.75 $7.45 $7.45 $7.31 45,684
2017-09-07 $7.50 $7.55 $7.45 $7.50 $7.36 8,637
2017-09-06 $7.50 $7.53 $7.45 $7.45 $7.31 23,071
2017-09-05 $7.55 $7.60 $7.45 $7.45 $7.31 37,145
2017-09-01 $7.55 $7.65 $7.50 $7.55 $7.41 40,512
2017-08-31 $7.55 $7.58 $7.50 $7.50 $7.36 21,470
2017-08-30 $7.55 $7.70 $7.50 $7.50 $7.36 19,505
2017-08-29 $7.55 $7.70 $7.55 $7.60 $7.46 58,835
2017-08-28 $7.65 $7.73 $7.55 $7.55 $7.41 71,362
2017-08-25 $7.70 $7.70 $7.65 $7.70 $7.56 36,123
2017-08-24 $7.70 $7.73 $7.65 $7.65 $7.51 31,464
2017-08-23 $7.70 $7.71 $7.65 $7.70 $7.56 27,956
2017-08-22 $7.65 $7.70 $7.65 $7.65 $7.51 12,839
2017-08-21 $7.65 $7.75 $7.65 $7.70 $7.56 34,822
2017-08-18 $7.65 $7.74 $7.65 $7.70 $7.56 26,629
2017-08-17 $7.75 $7.80 $7.65 $7.65 $7.44 21,658
2017-08-16 $7.75 $7.80 $7.75 $7.75 $7.54 9,096
2017-08-15 $7.80 $7.85 $7.79 $7.80 $7.59 10,262
2017-08-14 $7.40 $7.89 $7.40 $7.80 $7.59 19,425
2017-08-11 $7.35 $7.80 $7.20 $7.55 $7.34 55,023
2017-08-10 $8.00 $8.05 $7.75 $7.75 $7.54 26,079
2017-08-09 $9.45 $9.45 $7.90 $8.00 $7.78 20,500
2017-08-08 $9.60 $9.65 $9.50 $9.65 $9.39 5,368
2017-08-07 $9.65 $9.66 $9.60 $9.60 $9.34 1,050
2017-08-04 $9.65 $9.65 $9.65 $9.65 $9.39 2,167
2017-08-03 $9.60 $9.70 $9.60 $9.70 $9.43 1,292
2017-08-02 $9.70 $9.70 $9.70 $9.70 $9.43 519
2017-08-01 $9.84 $9.84 $9.84 $9.84 $9.57 64
2017-07-31 $9.84 $9.84 $9.84 $9.84 $9.57 600
2017-07-28 $9.95 $9.95 $9.95 $9.95 $9.68 313
2017-07-27 $9.85 $9.96 $9.85 $9.96 $9.68 4,225
2017-07-26 $9.65 $9.95 $9.65 $9.95 $9.68 1,559
2017-07-25 $9.90 $10.20 $9.90 $10.00 $9.73 2,478
2017-07-24 $9.70 $10.10 $9.69 $10.10 $9.82 3,373
2017-07-21 $9.74 $9.74 $9.70 $9.70 $9.43 633
2017-07-20 $9.70 $9.75 $9.70 $9.75 $9.48 577
2017-07-19 $9.76 $9.76 $9.74 $9.75 $9.48 9,952
2017-07-18 $9.65 $9.75 $9.60 $9.73 $9.46 9,395
2017-07-17 $9.60 $9.70 $9.60 $9.70 $9.43 483
2017-07-14 $9.60 $9.70 $9.50 $9.65 $9.39 5,400
2017-07-13 $9.60 $9.65 $9.60 $9.60 $9.34 684
2017-07-12 $9.55 $9.55 $9.55 $9.55 $9.29 143
2017-07-11 $9.60 $9.70 $9.60 $9.65 $9.39 4,062
2017-07-10 $9.60 $9.70 $8.96 $9.60 $9.34 6,800
2017-07-07 $9.65 $9.70 $9.65 $9.70 $9.43 2,323
2017-07-06 $9.30 $9.65 $9.30 $9.65 $9.39 17,425
2017-07-05 $9.35 $9.45 $9.35 $9.40 $9.14 3,075
2017-07-03 $9.45 $9.45 $9.40 $9.40 $9.14 2,498
2017-06-30 $9.25 $9.45 $9.25 $9.43 $9.17 10,129
2017-06-29 $9.40 $9.43 $9.30 $9.35 $9.09 3,940
2017-06-28 $9.40 $9.45 $9.40 $9.45 $9.19 6,877
2017-06-27 $9.40 $9.40 $9.35 $9.40 $9.14 1,605
2017-06-26 $9.45 $9.45 $9.35 $9.40 $9.14 4,011
2017-06-23 $9.47 $9.47 $9.40 $9.40 $9.14 4,387
2017-06-22 $9.45 $9.50 $9.45 $9.45 $9.19 1,422
2017-06-21 $9.50 $9.50 $9.40 $9.50 $9.24 1,948
2017-06-20 $9.45 $9.57 $9.45 $9.55 $9.29 1,219
2017-06-19 $9.60 $9.70 $9.40 $9.50 $9.24 27,485
2017-06-16 $9.72 $9.80 $9.65 $9.65 $9.39 15,107
2017-06-15 $9.65 $9.80 $9.65 $9.65 $9.39 3,863
2017-06-14 $9.70 $9.75 $9.65 $9.65 $9.39 1,671
2017-06-13 $9.80 $9.80 $9.75 $9.80 $9.53 2,341
2017-06-12 $9.50 $9.80 $9.50 $9.65 $9.39 5,521
2017-06-09 $9.55 $9.70 $9.40 $9.60 $9.34 4,857
2017-06-08 $9.35 $9.75 $9.35 $9.75 $9.48 1,339
2017-06-07 $9.20 $9.35 $9.20 $9.30 $9.04 9,671
2017-06-06 $9.40 $9.45 $9.25 $9.25 $9.00 14,044
2017-06-05 $9.95 $9.95 $9.50 $9.50 $9.24 16,620
2017-06-02 $10.00 $10.00 $9.90 $9.95 $9.68 897
2017-06-01 $10.01 $10.05 $9.80 $9.90 $9.63 8,775
2017-05-31 $9.80 $9.90 $9.80 $9.90 $9.63 5,450
2017-05-30 $9.90 $10.00 $9.80 $9.80 $9.53 11,805
2017-05-26 $10.00 $10.05 $10.00 $10.05 $9.77 2,391
2017-05-25 $9.90 $10.10 $9.90 $10.05 $9.77 4,404
2017-05-24 $9.87 $9.90 $9.86 $9.90 $9.63 519
2017-05-23 $9.90 $10.10 $9.85 $10.10 $9.82 2,295
2017-05-22 $9.80 $9.85 $9.80 $9.85 $9.58 100,551
2017-05-19 $9.86 $9.90 $9.75 $9.90 $9.63 6,911
2017-05-18 $9.55 $9.90 $9.55 $9.90 $9.63 852
2017-05-17 $9.75 $9.90 $9.70 $9.70 $9.43 4,502
2017-05-16 $9.95 $10.20 $9.95 $10.00 $9.73 27,544
2017-05-15 $9.95 $10.35 $9.95 $10.10 $9.82 8,824
2017-05-12 $9.60 $10.35 $9.60 $10.05 $9.71 2,830
2017-05-11 $10.36 $10.36 $10.05 $10.20 $9.85 2,882
2017-05-10 $10.55 $10.55 $10.40 $10.40 $10.04 13,357
2017-05-09 $10.95 $11.25 $10.75 $10.75 $10.38 21,259
2017-05-08 $10.50 $11.20 $10.50 $11.10 $10.72 10,747
2017-05-05 $10.56 $10.60 $10.50 $10.55 $10.19 1,183
2017-05-04 $10.73 $10.73 $10.73 $10.73 $10.37 107
2017-05-03 $10.65 $11.00 $10.40 $10.75 $10.38 11,622
2017-05-02 $10.63 $11.00 $10.60 $10.70 $10.33 5,538
2017-05-01 $10.35 $10.65 $10.20 $10.60 $10.24 8,857
2017-04-28 $10.35 $10.55 $10.15 $10.50 $10.14 3,107
2017-04-27 $10.50 $10.75 $10.40 $10.45 $10.09 2,487
2017-04-26 $10.25 $10.25 $10.25 $10.25 $9.90 235
2017-04-25 $10.13 $10.70 $10.08 $10.30 $9.95 10,382
2017-04-24 $10.15 $10.30 $10.00 $10.00 $9.66 5,187
2017-04-21 $9.85 $10.00 $9.85 $9.90 $9.56 3,757
2017-04-20 $9.90 $10.05 $9.75 $9.95 $9.61 9,657
2017-04-19 $9.80 $10.05 $9.80 $9.85 $9.51 12,215
2017-04-18 $9.80 $9.80 $9.65 $9.70 $9.37 4,089
2017-04-17 $9.80 $9.85 $9.75 $9.75 $9.42 2,801
2017-04-13 $9.65 $9.80 $9.10 $9.75 $9.42 7,260
2017-04-12 $9.55 $9.75 $9.55 $9.70 $9.37 1,122
2017-04-11 $9.60 $9.70 $9.55 $9.60 $9.27 5,534
2017-04-10 $9.90 $9.99 $9.35 $9.55 $9.22 36,366
2017-04-07 $9.90 $10.05 $9.85 $9.90 $9.56 7,025
2017-04-06 $10.15 $10.15 $9.90 $9.90 $9.56 5,770
2017-04-05 $9.85 $10.25 $9.85 $9.90 $9.56 6,523
2017-04-04 $10.15 $10.15 $9.85 $9.90 $9.56 6,451
2017-04-03 $9.80 $10.25 $9.80 $10.05 $9.71 10,291
2017-03-31 $9.60 $9.95 $9.40 $9.95 $9.61 11,927
2017-03-30 $9.90 $9.98 $9.60 $9.70 $9.37 23,956
2017-03-29 $10.55 $10.55 $9.90 $10.00 $9.66 15,641
2017-03-28 $10.55 $10.60 $10.55 $10.55 $10.19 1,765
2017-03-27 $10.55 $10.70 $10.55 $10.55 $10.19 2,304
2017-03-24 $10.55 $10.55 $10.50 $10.55 $10.19 3,550
2017-03-23 $10.50 $10.65 $10.50 $10.55 $10.19 3,544
2017-03-22 $10.65 $10.65 $10.50 $10.50 $10.14 1,678
2017-03-21 $10.70 $10.70 $10.50 $10.50 $10.14 4,073
2017-03-20 $10.55 $10.75 $10.50 $10.75 $10.38 11,023
2017-03-17 $10.70 $10.70 $10.55 $10.70 $10.33 3,915
2017-03-16 $10.65 $10.75 $10.60 $10.63 $10.26 10,440
2017-03-15 $10.55 $10.70 $10.50 $10.50 $10.14 9,053
2017-03-14 $10.70 $10.75 $10.50 $10.65 $10.29 6,968
2017-03-13 $11.15 $11.20 $10.76 $10.76 $10.39 1,359
2017-03-10 $11.10 $11.65 $10.69 $11.50 $11.11 2,858
2017-03-09 $11.50 $11.59 $11.50 $11.59 $11.20 950
2017-03-08 $11.65 $11.65 $11.55 $11.65 $11.25 1,002
2017-03-07 $11.55 $11.55 $11.55 $11.55 $11.16 295
2017-03-06 $11.85 $11.85 $11.55 $11.55 $11.16 4,675
2017-03-03 $12.05 $12.05 $11.85 $12.00 $11.59 3,237
2017-03-02 $11.55 $12.05 $11.55 $12.00 $11.59 9,805
2017-03-01 $11.40 $12.25 $11.40 $11.55 $11.16 7,718
2017-02-28 $12.40 $12.40 $11.40 $11.40 $11.01 5,814
2017-02-27 $11.75 $11.75 $11.50 $11.65 $11.25 4,165
2017-02-24 $11.40 $12.03 $11.40 $11.55 $11.16 9,548
2017-02-23 $11.25 $11.55 $11.25 $11.50 $11.11 3,973
2017-02-22 $11.10 $11.60 $10.95 $11.55 $11.16 4,569
2017-02-21 $11.15 $11.15 $10.95 $11.05 $10.67 8,499
2017-02-17 $10.95 $11.10 $10.93 $11.10 $10.72 13,940
2017-02-16 $11.00 $11.00 $10.95 $10.95 $10.58 7,788
2017-02-15 $11.12 $11.15 $11.00 $11.00 $10.62 11,223
2017-02-14 $11.05 $11.20 $10.95 $10.95 $10.58 6,736
2017-02-13 $11.25 $11.25 $11.00 $11.05 $10.67 7,528
2017-02-10 $11.30 $11.30 $11.25 $11.30 $10.86 6,162
2017-02-09 $11.45 $11.55 $11.25 $11.30 $10.86 20,305
2017-02-08 $11.85 $11.85 $11.40 $11.40 $10.96 3,267
2017-02-07 $12.25 $12.33 $11.90 $11.90 $11.44 9,105
2017-02-06 $12.35 $12.50 $12.20 $12.30 $11.83 14,309
2017-02-03 $12.17 $12.41 $12.17 $12.40 $11.92 1,926
2017-02-02 $12.30 $12.45 $12.30 $12.38 $11.90 2,905
2017-02-01 $12.10 $12.45 $12.10 $12.45 $11.97 1,141
2017-01-31 $12.30 $12.55 $12.30 $12.55 $12.07 6,784
2017-01-30 $12.08 $12.35 $12.08 $12.31 $11.84 2,403
2017-01-27 $12.30 $12.50 $12.30 $12.50 $12.02 3,679
2017-01-26 $12.50 $12.50 $12.30 $12.30 $11.83 500
2017-01-25 $12.45 $12.50 $12.35 $12.50 $12.02 4,352
2017-01-24 $12.15 $12.40 $11.70 $12.40 $11.92 3,064
2017-01-23 $12.60 $12.60 $12.48 $12.48 $11.99 4,135
2017-01-20 $12.55 $12.60 $12.50 $12.60 $12.11 3,769
2017-01-19 $12.58 $12.58 $12.58 $12.58 $12.09 451
2017-01-18 $12.45 $12.56 $12.40 $12.55 $12.07 5,585
2017-01-17 $12.60 $12.60 $12.36 $12.40 $11.92 5,153
2017-01-13 $12.15 $12.55 $12.15 $12.50 $12.02 7,288
2017-01-12 $11.30 $12.55 $11.30 $12.55 $12.07 8,650
2017-01-11 $12.10 $12.55 $11.95 $12.55 $12.07 22,353
2017-01-10 $12.40 $12.50 $12.10 $12.50 $12.02 9,320
2017-01-09 $11.70 $12.45 $11.70 $12.45 $11.97 24,586
2017-01-06 $11.65 $11.75 $11.61 $11.75 $11.30 3,404
2017-01-05 $11.60 $11.70 $11.55 $11.60 $11.15 10,519
2017-01-04 $11.40 $11.60 $11.40 $11.50 $11.06 9,878
2017-01-03 $11.40 $11.46 $11.30 $11.35 $10.91 13,929
2016-12-30 $11.40 $11.40 $11.00 $11.40 $10.96 18,521
2016-12-29 $11.05 $11.25 $11.05 $11.25 $10.82 15,202
2016-12-28 $10.91 $11.06 $10.91 $11.00 $10.58 5,567
2016-12-27 $10.99 $11.05 $10.99 $11.05 $10.62 3,977
2016-12-23 $11.00 $11.06 $11.00 $11.05 $10.62 13,876
2016-12-22 $10.90 $11.00 $10.90 $10.95 $10.53 6,430
2016-12-21 $10.95 $11.00 $10.80 $11.00 $10.58 11,586
2016-12-20 $11.00 $11.05 $10.85 $10.95 $10.53 10,331
2016-12-19 $11.00 $11.05 $10.95 $11.00 $10.58 12,670
2016-12-16 $11.00 $11.01 $10.90 $11.00 $10.58 16,862
2016-12-15 $11.00 $11.00 $10.95 $10.95 $10.53 15,609
2016-12-14 $11.05 $11.05 $10.95 $11.00 $10.58 11,047
2016-12-13 $11.05 $11.05 $10.98 $11.05 $10.62 9,205
2016-12-12 $11.05 $11.05 $10.95 $11.00 $10.58 7,766
2016-12-09 $10.90 $11.05 $10.90 $11.00 $10.58 11,299
2016-12-08 $11.05 $11.05 $10.90 $10.90 $10.48 20,543
2016-12-07 $10.85 $11.00 $10.85 $10.95 $10.53 8,508
2016-12-06 $11.00 $11.01 $10.90 $10.90 $10.48 8,987
2016-12-05 $10.80 $11.00 $10.80 $11.00 $10.58 9,967
2016-12-02 $10.85 $10.92 $10.80 $10.80 $10.38 4,119
2016-12-01 $11.05 $11.05 $10.51 $10.95 $10.53 8,352
2016-11-30 $10.95 $11.05 $10.95 $11.05 $10.62 7,521
2016-11-29 $10.95 $11.01 $10.90 $10.95 $10.53 12,644
2016-11-28 $11.00 $11.05 $10.95 $10.95 $10.53 8,367
2016-11-25 $10.90 $11.05 $10.65 $11.05 $10.62 8,450
2016-11-23 $10.90 $11.05 $10.79 $10.95 $10.53 16,360
2016-11-22 $11.00 $11.05 $10.95 $11.00 $10.58 10,968
2016-11-21 $10.95 $10.95 $10.57 $10.95 $10.53 7,430
2016-11-18 $10.95 $11.00 $10.90 $10.95 $10.53 18,553
2016-11-17 $10.99 $10.99 $10.99 $10.99 $10.57 4
2016-11-16 $10.99 $10.99 $10.99 $10.99 $10.57 64
2016-11-15 $10.90 $11.00 $10.90 $10.99 $10.57 5,554
2016-11-14 $11.00 $11.00 $10.85 $11.00 $10.58 4,971
2016-11-11 $10.90 $11.00 $10.80 $11.00 $10.53 13,276
2016-11-10 $10.80 $10.90 $10.80 $10.90 $10.43 1,005
2016-11-09 $10.50 $10.94 $10.50 $10.90 $10.43 5,083
2016-11-08 $10.33 $10.55 $10.33 $10.40 $9.95 5,845
2016-11-07 $10.55 $10.65 $10.11 $10.65 $10.19 4,934
2016-11-04 $10.92 $11.00 $10.60 $10.60 $10.15 6,056
2016-11-03 $11.05 $11.05 $10.80 $10.80 $10.34 2,888
2016-11-02 $10.90 $11.00 $10.90 $11.00 $10.53 808
2016-11-01 $10.85 $11.00 $10.85 $11.00 $10.53 2,266
2016-10-31 $10.95 $10.95 $10.85 $10.85 $10.39 2,360
2016-10-28 $10.87 $10.96 $10.87 $10.96 $10.49 3,106
2016-10-27 $10.97 $10.97 $10.85 $10.85 $10.39 1,193
2016-10-26 $10.93 $10.94 $10.90 $10.93 $10.46 3,714
2016-10-25 $10.98 $10.98 $10.91 $10.98 $10.51 2,153
2016-10-24 $11.01 $11.14 $11.01 $11.06 $10.59 3,422
2016-10-21 $10.91 $11.06 $10.84 $11.00 $10.53 8,383
2016-10-20 $11.27 $11.28 $11.01 $11.21 $10.73 4,117
2016-10-19 $11.36 $11.36 $10.94 $11.27 $10.79 11,957
2016-10-18 $11.13 $11.35 $11.10 $11.35 $10.86 32,745
2016-10-17 $11.02 $11.10 $11.01 $11.10 $10.62 811
2016-10-14 $10.74 $10.83 $10.74 $10.83 $10.37 421
2016-10-13 $11.07 $11.07 $10.94 $10.94 $10.47 304
2016-10-12 $10.81 $11.02 $10.62 $10.91 $10.44 8,151
2016-10-11 $10.93 $10.93 $10.93 $10.93 $10.46 374
2016-10-10 $10.94 $10.94 $10.94 $10.94 $10.47 231
2016-10-07 $11.00 $11.07 $10.89 $11.05 $10.58 1,091
2016-10-06 $10.90 $11.10 $10.90 $11.07 $10.60 9,635
2016-10-05 $10.95 $10.95 $10.95 $10.95 $10.48 495
2016-10-04 $11.15 $11.20 $11.10 $11.10 $10.63 3,146
2016-10-03 $11.15 $11.24 $11.15 $11.22 $10.74 9,574
2016-09-30 $11.23 $11.23 $11.18 $11.23 $10.75 4,727
2016-09-29 $11.13 $11.13 $11.13 $11.13 $10.65 18
2016-09-28 $11.25 $11.25 $11.13 $11.13 $10.65 5,184
2016-09-27 $11.08 $11.15 $11.08 $11.14 $10.66 2,214
2016-09-26 $11.21 $11.25 $11.15 $11.24 $10.76 20,766
2016-09-23 $11.04 $11.22 $11.04 $11.22 $10.74 223
2016-09-22 $11.24 $11.25 $11.13 $11.16 $10.68 5,282
2016-09-21 $11.23 $11.30 $11.22 $11.24 $10.76 8,581
2016-09-20 $11.24 $11.24 $11.24 $11.24 $10.76 183
2016-09-19 $11.25 $11.25 $11.10 $11.24 $10.76 8,531
2016-09-16 $11.06 $11.20 $11.06 $11.20 $10.72 6,548
2016-09-15 $11.01 $11.22 $11.01 $11.06 $10.59 8,824
2016-09-14 $10.47 $11.20 $10.47 $11.17 $10.69 13,276
2016-09-13 $10.99 $11.11 $10.85 $11.00 $10.53 8,617
2016-09-12 $11.00 $11.14 $11.00 $11.08 $10.61 2,155
2016-09-09 $10.51 $11.20 $10.51 $11.10 $10.62 5,736
2016-09-08 $11.01 $11.15 $11.01 $11.05 $10.58 10,003
2016-09-07 $11.03 $11.24 $11.01 $11.02 $10.55 14,576
2016-09-06 $10.04 $11.26 $10.04 $11.16 $10.68 35,880
2016-09-02 $10.80 $10.80 $10.71 $10.75 $10.29 4,341
2016-09-01 $10.58 $10.88 $10.58 $10.79 $10.33 7,975
2016-08-31 $10.49 $10.52 $10.37 $10.51 $10.06 8,516
2016-08-30 $10.50 $10.60 $10.36 $10.51 $10.06 38,228
2016-08-29 $10.43 $10.48 $10.43 $10.45 $10.00 3,850
2016-08-26 $10.37 $10.61 $10.37 $10.47 $10.02 1,801
2016-08-25 $10.62 $10.65 $10.29 $10.32 $9.88 5,769
2016-08-24 $10.71 $10.71 $10.20 $10.57 $10.12 43,943
2016-08-23 $10.82 $10.87 $10.70 $10.71 $10.25 3,648
2016-08-22 $10.77 $10.89 $10.67 $10.77 $10.31 29,050
2016-08-19 $10.75 $10.78 $10.62 $10.78 $10.32 3,645
2016-08-18 $10.91 $10.91 $10.45 $10.79 $10.33 10,326
2016-08-17 $11.00 $11.07 $10.95 $11.03 $10.56 3,844
2016-08-16 $11.03 $11.12 $11.00 $11.00 $10.53 1,376
2016-08-15 $11.06 $11.07 $11.06 $11.07 $10.60 672
2016-08-12 $11.26 $11.26 $11.26 $11.26 $10.73 0
2016-08-11 $11.27 $11.27 $11.10 $11.26 $10.73 7,440
2016-08-10 $11.20 $11.44 $11.16 $11.26 $10.73 1,073
2016-08-09 $11.35 $11.48 $11.01 $11.34 $10.81 1,921
2016-08-08 $11.25 $11.25 $11.13 $11.25 $10.72 3,087
2016-08-05 $11.21 $11.49 $11.06 $11.22 $10.69 4,910
2016-08-04 $11.96 $11.96 $11.30 $11.53 $10.99 12,994
2016-08-03 $11.37 $12.00 $11.37 $12.00 $11.43 2,246
2016-08-02 $11.91 $11.91 $11.91 $11.91 $11.35 91
2016-08-01 $12.16 $12.16 $11.91 $11.91 $11.35 981
2016-07-29 $11.97 $12.50 $11.80 $12.36 $11.78 10,686
2016-07-28 $11.65 $12.08 $11.09 $12.05 $11.48 14,567
2016-07-27 $11.53 $11.88 $11.53 $11.73 $11.18 4,569
2016-07-26 $11.62 $11.82 $11.09 $11.75 $11.20 10,323
2016-07-25 $11.86 $11.88 $11.55 $11.88 $11.32 8,540
2016-07-22 $11.45 $11.95 $11.04 $11.68 $11.13 69,189
2016-07-21 $11.39 $11.45 $11.07 $11.31 $10.78 38,342
2016-07-20 $10.94 $11.44 $10.94 $11.22 $10.69 3,461
2016-07-19 $11.26 $11.39 $11.10 $11.18 $10.65 3,793
2016-07-18 $10.92 $11.30 $10.92 $11.30 $10.77 7,606
2016-07-15 $11.18 $11.18 $10.89 $10.89 $10.38 1,190
2016-07-14 $11.11 $11.39 $11.11 $11.28 $10.75 1,268
2016-07-13 $10.92 $11.39 $10.92 $11.28 $10.75 2,434
2016-07-12 $10.99 $11.11 $10.96 $11.03 $10.51 2,580
2016-07-11 $10.99 $11.09 $10.91 $11.06 $10.54 5,643
2016-07-08 $11.19 $11.19 $11.19 $11.19 $10.66 105
2016-07-07 $11.19 $11.19 $11.19 $11.19 $10.66 35
2016-07-06 $11.29 $11.29 $11.00 $11.19 $10.66 1,248
2016-07-05 $10.94 $11.09 $10.94 $11.05 $10.53 4,491
2016-07-01 $11.32 $11.32 $10.93 $11.10 $10.58 1,189
2016-06-30 $11.29 $11.43 $11.20 $11.20 $10.67 2,886
2016-06-29 $11.35 $11.50 $11.05 $11.08 $10.56 2,572
2016-06-28 $10.87 $10.92 $10.87 $10.92 $10.41 1,483
2016-06-27 $10.97 $11.08 $10.82 $10.91 $10.40 3,175
2016-06-24 $10.90 $11.11 $10.89 $10.95 $10.43 17,556
2016-06-23 $11.37 $11.49 $11.36 $11.36 $10.82 1,556
2016-06-22 $11.44 $11.44 $11.31 $11.35 $10.81 55,710
2016-06-21 $11.26 $11.36 $11.25 $11.26 $10.73 2,001
2016-06-20 $11.34 $11.36 $11.24 $11.35 $10.81 3,726
2016-06-17 $11.51 $11.51 $11.32 $11.32 $10.79 2,246
2016-06-16 $11.29 $11.65 $11.29 $11.46 $10.92 2,979
2016-06-15 $11.41 $11.58 $11.07 $11.47 $10.93 3,650
2016-06-14 $11.31 $11.66 $11.31 $11.64 $11.09 1,440
2016-06-13 $11.65 $11.79 $11.25 $11.50 $10.96 82,991
2016-06-10 $11.36 $11.68 $11.36 $11.68 $11.13 4,053
2016-06-09 $11.12 $11.42 $11.10 $11.38 $10.84 4,002
2016-06-08 $11.34 $11.37 $11.06 $11.34 $10.81 52,077
2016-06-07 $11.14 $11.40 $11.06 $11.40 $10.86 7,643
2016-06-06 $11.00 $11.11 $10.98 $11.11 $10.59 6,267
2016-06-03 $11.03 $11.09 $11.03 $11.09 $10.57 1,070
2016-06-02 $10.92 $11.10 $10.92 $11.03 $10.51 12,279
2016-06-01 $11.00 $11.09 $10.91 $11.03 $10.51 8,883
2016-05-31 $10.99 $11.15 $10.95 $11.03 $10.51 5,193
2016-05-27 $11.04 $11.15 $10.94 $11.15 $10.62 3,077
2016-05-26 $10.94 $11.10 $10.94 $11.09 $10.52 1,868
2016-05-25 $11.11 $11.11 $11.11 $11.11 $10.54 32
2016-05-24 $11.16 $11.16 $10.94 $11.11 $10.54 5,984
2016-05-23 $11.00 $11.00 $11.00 $11.00 $10.43 2,119
2016-05-20 $11.00 $11.38 $10.98 $11.03 $10.46 2,215
2016-05-19 $10.94 $11.00 $10.94 $11.00 $10.43 819
2016-05-18 $11.05 $11.05 $11.00 $11.00 $10.43 3,000
2016-05-17 $11.20 $11.32 $11.03 $11.05 $10.48 5,432
2016-05-16 $11.26 $11.29 $11.23 $11.29 $10.71 735
2016-05-13 $10.94 $11.40 $10.94 $11.20 $10.62 5,185
2016-05-12 $11.31 $11.31 $10.91 $11.03 $10.46 52,852
2016-05-11 $11.06 $11.25 $10.81 $11.22 $10.64 10,065
2016-05-10 $10.83 $11.22 $10.83 $11.14 $10.57 2,259
2016-05-09 $11.36 $11.36 $10.87 $10.87 $10.31 3,000
2016-05-06 $11.34 $11.38 $10.82 $11.37 $10.79 134,644
2016-05-05 $11.00 $11.33 $10.72 $11.33 $10.75 29,936
2016-05-04 $11.15 $11.15 $10.65 $10.78 $10.23 7,551
2016-05-03 $10.49 $11.15 $10.49 $11.15 $10.58 12,527
2016-05-02 $10.83 $10.83 $10.39 $10.47 $9.93 3,984
2016-04-29 $10.87 $10.94 $10.80 $10.94 $10.38 8,330
2016-04-28 $10.52 $10.71 $10.52 $10.69 $10.14 2,443
2016-04-27 $10.44 $10.50 $10.21 $10.50 $9.96 4,962
2016-04-26 $10.24 $10.50 $10.24 $10.40 $9.87 7,281
2016-04-25 $10.23 $10.49 $10.06 $10.21 $9.69 5,421
2016-04-22 $10.43 $10.43 $10.32 $10.32 $9.79 1,361
2016-04-21 $10.42 $10.56 $9.51 $10.33 $9.80 21,546
2016-04-20 $10.27 $10.63 $10.25 $10.49 $9.95 8,135
2016-04-19 $10.69 $11.00 $10.33 $10.51 $9.97 16,504
2016-04-18 $10.79 $11.00 $10.72 $10.72 $10.17 5,810
2016-04-15 $11.11 $11.13 $10.68 $10.83 $10.27 12,972
2016-04-14 $11.02 $11.20 $11.02 $11.18 $10.61 8,063
2016-04-13 $10.95 $11.17 $10.95 $11.14 $10.57 16,937
2016-04-12 $10.83 $11.00 $10.72 $10.90 $10.34 4,066
2016-04-11 $10.94 $11.00 $10.83 $10.83 $10.27 8,060
2016-04-08 $11.12 $11.12 $10.61 $11.02 $10.45 16,734
2016-04-07 $11.15 $11.15 $10.99 $11.12 $10.55 5,610
2016-04-06 $11.19 $11.22 $11.13 $11.15 $10.58 2,659
2016-04-05 $11.00 $11.30 $11.00 $11.30 $10.72 6,534
2016-04-04 $11.42 $11.43 $11.03 $11.13 $10.56 12,800
2016-04-01 $11.50 $11.56 $11.40 $11.49 $10.90 6,237
2016-03-31 $11.58 $11.68 $11.58 $11.60 $11.00 3,570
2016-03-30 $11.74 $11.74 $11.55 $11.66 $11.06 1,673
2016-03-29 $11.74 $11.74 $11.55 $11.56 $10.97 6,595
2016-03-28 $11.63 $11.63 $11.55 $11.55 $10.96 4,062
2016-03-24 $11.74 $11.76 $11.61 $11.75 $11.15 1,773
2016-03-23 $11.83 $11.89 $11.83 $11.83 $11.22 1,529
2016-03-22 $11.65 $11.84 $11.55 $11.82 $11.22 7,317
2016-03-21 $12.07 $12.25 $11.55 $11.84 $11.23 18,081
2016-03-18 $11.97 $12.11 $11.97 $12.08 $11.46 11,170
2016-03-17 $12.18 $12.23 $11.97 $11.97 $11.35 23,996
2016-03-16 $11.94 $12.21 $11.94 $12.18 $11.55 3,693
2016-03-15 $12.07 $12.16 $12.00 $12.06 $11.44 6,217
2016-03-14 $12.10 $12.18 $11.55 $12.16 $11.53 21,642
2016-03-11 $11.81 $12.20 $11.80 $11.96 $11.35 28,362
2016-03-10 $11.70 $12.05 $11.50 $11.82 $11.21 31,015
2016-03-09 $11.81 $11.81 $11.69 $11.69 $11.09 1,876
2016-03-08 $11.83 $11.83 $11.65 $11.66 $11.06 2,856
2016-03-07 $11.54 $11.84 $11.37 $11.78 $11.17 7,269
2016-03-04 $11.30 $11.78 $11.12 $11.47 $10.88 6,465
2016-03-03 $12.03 $12.14 $11.37 $11.70 $11.10 10,619
2016-03-02 $12.14 $12.14 $11.54 $11.78 $11.13 11,604
2016-03-01 $11.81 $12.10 $11.81 $12.10 $11.43 683
2016-02-29 $12.13 $12.16 $11.10 $11.83 $11.17 3,237
2016-02-26 $12.11 $12.18 $12.06 $12.07 $11.40 4,126
2016-02-25 $11.82 $12.22 $11.82 $11.95 $11.29 4,134
2016-02-24 $12.21 $12.24 $11.93 $11.93 $11.27 3,285
2016-02-23 $11.95 $12.25 $11.92 $12.25 $11.57 2,251
2016-02-22 $12.20 $12.20 $11.93 $11.97 $11.31 5,526
2016-02-19 $12.28 $12.28 $11.93 $12.01 $11.34 1,691
2016-02-18 $12.18 $12.26 $12.13 $12.25 $11.57 1,747
2016-02-17 $11.94 $12.27 $11.91 $12.20 $11.52 6,597
2016-02-16 $12.01 $12.40 $11.67 $12.10 $11.43 5,026
2016-02-12 $12.22 $12.50 $11.40 $12.33 $11.65 5,248
2016-02-11 $10.38 $11.90 $10.38 $11.83 $11.17 11,854
2016-02-10 $11.92 $12.30 $11.33 $11.34 $10.71 10,361
2016-02-09 $12.47 $12.48 $11.93 $11.93 $11.27 8,642
2016-02-08 $11.90 $12.50 $11.82 $12.37 $11.68 7,964
2016-02-05 $12.40 $12.49 $11.74 $12.42 $11.73 5,688
2016-02-04 $12.19 $12.40 $11.77 $12.40 $11.71 5,831
2016-02-03 $12.17 $12.34 $12.05 $12.34 $11.66 5,334
2016-02-02 $11.61 $12.13 $11.50 $12.13 $11.45 12,245
2016-02-01 $12.06 $12.06 $11.72 $12.01 $11.34 4,379
2016-01-29 $12.20 $12.20 $11.77 $12.06 $11.39 2,074
2016-01-28 $11.62 $11.93 $10.90 $11.93 $11.27 5,364
2016-01-27 $11.78 $11.84 $11.24 $11.65 $11.00 8,368
2016-01-26 $11.49 $11.84 $11.03 $11.40 $10.77 15,039
2016-01-25 $11.40 $11.64 $10.82 $11.21 $10.59 26,780
2016-01-22 $11.17 $11.30 $11.13 $11.30 $10.67 14,116
2016-01-21 $10.51 $10.78 $10.26 $10.76 $10.16 8,130
2016-01-20 $10.77 $10.77 $10.50 $10.60 $10.01 3,972
2016-01-19 $11.37 $11.37 $10.61 $10.85 $10.25 15,204
2016-01-15 $11.39 $11.60 $11.39 $11.44 $10.81 979
2016-01-14 $12.00 $12.00 $11.15 $11.60 $10.96 8,912
2016-01-13 $12.40 $12.40 $11.05 $11.13 $10.51 9,643
2016-01-12 $11.55 $11.88 $11.16 $11.76 $11.11 9,802
2016-01-11 $11.51 $11.97 $11.06 $11.80 $11.15 10,341
2016-01-08 $12.15 $12.25 $10.95 $11.96 $11.30 39,287
2016-01-07 $12.60 $12.63 $12.00 $12.00 $11.33 18,990
2016-01-06 $12.79 $12.79 $12.63 $12.72 $12.01 1,895
2016-01-05 $13.14 $13.14 $12.73 $12.84 $12.13 4,638
2016-01-04 $12.91 $13.15 $12.77 $13.15 $12.42 14,418
2015-12-31 $12.87 $13.13 $12.83 $12.93 $12.21 6,278
2015-12-30 $12.93 $12.99 $12.85 $12.86 $12.15 2,520
2015-12-29 $12.86 $13.05 $12.85 $12.87 $12.16 2,580
2015-12-28 $13.16 $13.16 $12.84 $12.84 $12.13 559
2015-12-24 $12.83 $12.90 $12.80 $12.80 $12.09 3,552
2015-12-23 $13.12 $13.17 $12.96 $13.14 $12.41 4,400
2015-12-22 $12.99 $13.15 $12.93 $13.09 $12.36 1,735
2015-12-21 $13.09 $13.17 $12.95 $13.02 $12.30 3,421
2015-12-18 $13.10 $13.30 $12.82 $12.82 $12.11 11,663
2015-12-17 $13.04 $13.30 $13.04 $13.24 $12.51 3,117
2015-12-16 $13.45 $13.45 $12.82 $13.18 $12.45 7,134
2015-12-15 $13.07 $13.40 $13.00 $13.40 $12.66 25,616
2015-12-14 $12.80 $13.10 $12.80 $13.06 $12.34 14,249
2015-12-11 $12.89 $13.02 $12.73 $12.73 $12.02 1,148
2015-12-10 $12.90 $13.05 $12.85 $12.93 $12.21 4,969
2015-12-09 $12.62 $13.02 $12.54 $12.77 $12.06 5,151
2015-12-08 $12.99 $12.99 $12.52 $12.80 $12.09 3,809
2015-12-07 $13.04 $13.05 $12.71 $12.71 $12.01 2,317
2015-12-04 $13.06 $13.06 $12.95 $12.95 $12.23 5,537
2015-12-03 $13.00 $13.07 $13.00 $13.07 $12.35 3,706
2015-12-02 $12.98 $13.09 $12.95 $13.07 $12.35 4,512
2015-12-01 $13.09 $13.09 $12.78 $13.05 $12.28 7,564
2015-11-30 $12.79 $13.01 $12.63 $13.01 $12.24 16,422
2015-11-27 $12.85 $12.85 $12.43 $12.72 $11.97 2,228
2015-11-25 $12.35 $12.83 $12.35 $12.83 $12.07 6,979
2015-11-24 $12.68 $12.75 $12.39 $12.71 $11.96 11,190
2015-11-23 $12.51 $12.65 $12.35 $12.48 $11.74 7,415
2015-11-20 $12.36 $12.56 $12.23 $12.53 $11.79 8,836
2015-11-19 $12.34 $12.80 $12.14 $12.36 $11.63 14,617
2015-11-18 $12.05 $12.36 $12.05 $12.09 $11.38 10,301
2015-11-17 $11.99 $12.23 $11.87 $11.87 $11.17 4,713
2015-11-16 $11.85 $12.22 $11.85 $11.90 $11.20 2,074
2015-11-13 $11.90 $11.96 $11.65 $11.81 $11.11 9,472
2015-11-12 $11.61 $11.90 $11.50 $11.90 $11.20 7,765
2015-11-11 $12.68 $12.68 $11.36 $11.54 $10.86 11,077
2015-11-10 $12.69 $12.69 $12.31 $12.31 $11.58 2,442
2015-11-09 $12.89 $12.89 $12.60 $12.69 $11.94 9,888
2015-11-06 $12.46 $12.90 $12.30 $12.54 $11.80 14,258
2015-11-05 $12.35 $12.50 $12.32 $12.49 $11.75 10,992
2015-11-04 $12.49 $12.49 $12.09 $12.32 $11.59 1,944
2015-11-03 $12.47 $12.47 $12.24 $12.43 $11.70 3,491
2015-11-02 $12.32 $12.48 $12.21 $12.40 $11.67 6,617
2015-10-30 $12.28 $12.50 $12.00 $12.12 $11.37 19,394
2015-10-29 $12.03 $12.31 $11.80 $12.25 $11.49 6,583
2015-10-28 $12.10 $12.25 $11.91 $11.97 $11.23 6,808
2015-10-27 $12.32 $12.32 $11.84 $12.04 $11.30 6,391
2015-10-26 $11.89 $12.38 $11.89 $12.34 $11.58 7,352
2015-10-23 $12.00 $12.14 $11.55 $11.80 $11.07 8,059
2015-10-22 $11.58 $12.40 $11.58 $11.59 $10.87 7,015
2015-10-21 $11.66 $11.66 $11.55 $11.58 $10.87 5,806
2015-10-20 $11.73 $11.81 $11.45 $11.65 $10.93 5,304
2015-10-19 $12.03 $12.43 $11.60 $11.65 $10.93 15,813
2015-10-16 $12.30 $12.44 $12.08 $12.08 $11.33 3,104
2015-10-15 $12.27 $12.49 $12.02 $12.28 $11.52 6,120
2015-10-14 $12.21 $12.43 $12.10 $12.43 $11.66 3,492
2015-10-13 $12.20 $12.50 $12.03 $12.04 $11.30 11,640
2015-10-12 $12.33 $12.40 $11.65 $12.19 $11.44 14,785
2015-10-09 $12.38 $12.40 $12.26 $12.26 $11.50 762
2015-10-08 $12.32 $12.50 $12.29 $12.40 $11.64 11,640
2015-10-07 $12.37 $12.42 $12.15 $12.31 $11.55 11,949
2015-10-06 $12.36 $12.42 $12.21 $12.42 $11.65 5,337
2015-10-05 $12.27 $12.42 $11.97 $12.42 $11.65 7,669
2015-10-02 $12.20 $12.30 $12.10 $12.30 $11.54 8,486
2015-10-01 $11.73 $12.34 $11.73 $12.32 $11.56 11,224
2015-09-30 $11.90 $11.96 $11.65 $11.78 $11.05 38,649
2015-09-29 $11.99 $11.99 $11.82 $11.82 $11.09 4,241
2015-09-28 $11.94 $12.00 $11.71 $11.85 $11.12 6,181
2015-09-25 $12.17 $12.17 $11.85 $11.96 $11.22 3,396
2015-09-24 $12.25 $12.25 $11.83 $11.95 $11.21 3,599
2015-09-23 $12.27 $12.48 $12.22 $12.23 $11.48 7,872
2015-09-22 $11.71 $12.17 $11.66 $11.99 $11.25 4,373
2015-09-21 $12.00 $12.17 $11.80 $11.80 $11.07 3,933
2015-09-18 $11.80 $12.07 $11.77 $12.06 $11.32 8,950
2015-09-17 $12.24 $12.45 $11.74 $11.87 $11.14 13,232
2015-09-16 $12.28 $12.48 $12.01 $12.41 $11.64 17,154
2015-09-15 $11.84 $12.15 $11.84 $12.12 $11.37 8,144
2015-09-14 $11.55 $11.84 $11.42 $11.79 $11.06 9,985
2015-09-11 $11.47 $11.58 $11.29 $11.53 $10.82 9,236
2015-09-10 $11.43 $11.53 $11.41 $11.45 $10.74 3,009
2015-09-09 $11.42 $11.49 $11.35 $11.41 $10.71 6,529
2015-09-08 $11.35 $11.46 $11.35 $11.40 $10.70 8,231

ClearOne Inc (CLRO) News Headlines

Recent ClearOne Inc (CLRO) News
Similar Companies to ClearOne Inc (CLRO) in the Communication Equipment Industry
Stock Name Stock Ticker Industry Sector Employees
Hewlett Packard Enterprise Company HPE Communication Equipment Technology 106,000
Telefonaktiebolaget L M Ericsson ERIC Communication Equipment Technology 100,000
Cisco Systems Inc CSCO Communication Equipment Technology 73,189
Nokia Corp NOK Communication Equipment Technology 55,000
CommScope Holding Company Inc COMM Communication Equipment Technology 30,300
Motorola Solutions Inc MSI Communication Equipment Technology 22,000
Juniper Networks Inc JNPR Communication Equipment Technology 11,400
Zebra Technologies Corp - Class A ZBRA Communication Equipment Technology 9,500
Knowles Corp KN Communication Equipment Technology 8,000
Maxar Technologies Inc MAXR Communication Equipment Technology 7,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.