Corvus Pharmaceuticals Inc (CRVS) Exchange: NASDAQ

Data as of March 28, 2024

$1.78 ($-0.01) -0.56%

Corvus Pharmaceuticals Inc - Daily Information
Click for more stock information on Corvus Pharmaceuticals Inc.
Daily Information Data
Date March 28, 2024
Open $1.79
Previous Close $1.78
High $1.85
Low $1.76
Adjusted Open $1.79
Previous Adjusted Close $1.78
Adjusted High $1.85
Adjusted Low $1.76

About Corvus Pharmaceuticals Inc (CRVS)

Corvus Pharmaceuticals is a clinical-stage biopharmaceutical company. Corvus’ lead product candidate is mupadolimab (CPI-006), a humanized monoclonal antibody directed against CD73 that has exhibited immunomodulatory activity and activation of immune cells in preclinical studies. The Company’s second clinical program, CPI-818, is an investigational, oral, small molecule drug that selectively inhibited ITK in preclinical studies, and is in a multicenter Phase 1/1b clinical trial in patients with several types of T-cell lymphomas. Its third clinical program, ciforadenant (CPI-444), is an oral, small molecule inhibitor of the A2A receptor.

Historical Stock Data for Corvus Pharmaceuticals Inc (CRVS)

Date Open High Low Close Adj.Close Volume
2024-03-28 $1.79 $1.85 $1.76 $1.78 $1.78 273,600
2024-03-27 $1.77 $1.85 $1.76 $1.79 $1.79 161,298
2024-03-26 $1.78 $1.87 $1.76 $1.76 $1.76 302,463
2024-03-25 $1.80 $1.84 $1.72 $1.76 $1.76 277,924
2024-03-22 $1.81 $1.88 $1.71 $1.79 $1.79 324,851
2024-03-21 $1.92 $1.95 $1.79 $1.84 $1.84 274,497
2024-03-20 $1.92 $1.98 $1.82 $1.85 $1.85 277,765
2024-03-19 $1.92 $2.00 $1.91 $1.96 $1.96 246,971
2024-03-18 $1.92 $2.00 $1.90 $1.90 $1.90 163,524
2024-03-15 $1.88 $1.99 $1.88 $1.90 $1.90 173,088
2024-03-14 $2.00 $2.01 $1.81 $1.88 $1.88 264,661
2024-03-13 $2.02 $2.08 $2.00 $2.00 $2.00 87,006
2024-03-12 $1.99 $2.10 $1.86 $2.02 $2.02 228,797
2024-03-11 $2.16 $2.19 $1.97 $2.01 $2.01 272,699
2024-03-08 $2.30 $2.34 $2.11 $2.12 $2.12 245,889
2024-03-07 $2.17 $2.34 $2.09 $2.28 $2.28 214,956
2024-03-06 $2.11 $2.19 $2.08 $2.15 $2.15 197,805
2024-03-05 $2.17 $2.20 $2.02 $2.11 $2.11 163,348
2024-03-04 $2.23 $2.30 $2.14 $2.16 $2.16 276,439
2024-03-01 $2.25 $2.28 $2.15 $2.18 $2.18 347,269
2024-02-29 $2.30 $2.39 $2.21 $2.24 $2.24 211,934
2024-02-28 $2.33 $2.40 $2.25 $2.30 $2.30 294,289
2024-02-27 $2.33 $2.45 $2.28 $2.36 $2.36 414,125
2024-02-26 $2.35 $2.38 $2.27 $2.30 $2.30 151,152
2024-02-23 $2.32 $2.41 $2.29 $2.35 $2.35 105,888
2024-02-22 $2.28 $2.40 $2.28 $2.31 $2.31 100,544
2024-02-21 $2.29 $2.33 $2.24 $2.30 $2.30 67,026
2024-02-20 $2.38 $2.43 $2.20 $2.32 $2.32 202,887
2024-02-16 $2.34 $2.34 $2.22 $2.29 $2.29 206,720
2024-02-15 $2.16 $2.35 $2.12 $2.35 $2.35 311,508
2024-02-14 $2.26 $2.29 $2.18 $2.23 $2.23 142,677
2024-02-13 $2.25 $2.33 $2.17 $2.23 $2.23 195,011
2024-02-12 $2.22 $2.34 $2.19 $2.27 $2.27 296,397
2024-02-09 $2.18 $2.58 $2.08 $2.22 $2.22 1,028,565
2024-02-08 $2.07 $2.07 $1.96 $2.00 $2.00 290,235
2024-02-07 $2.04 $2.10 $1.99 $2.07 $2.07 134,987
2024-02-06 $2.00 $2.05 $1.95 $2.04 $2.04 131,708
2024-02-05 $2.05 $2.10 $1.94 $2.01 $2.01 109,625
2024-02-02 $2.08 $2.13 $2.03 $2.10 $2.10 47,492
2024-02-01 $2.00 $2.15 $2.00 $2.13 $2.13 56,657
2024-01-31 $2.07 $2.16 $2.00 $2.00 $2.00 49,085
2024-01-30 $2.12 $2.22 $2.07 $2.08 $2.08 94,785
2024-01-29 $2.05 $2.15 $1.99 $2.14 $2.14 71,461
2024-01-26 $2.08 $2.10 $2.00 $2.05 $2.05 73,012
2024-01-25 $2.04 $2.09 $1.99 $2.05 $2.05 80,024
2024-01-24 $2.10 $2.10 $2.01 $2.03 $2.03 69,809
2024-01-23 $2.07 $2.13 $1.98 $2.04 $2.04 171,002
2024-01-22 $2.00 $2.09 $1.87 $2.05 $2.05 107,022
2024-01-19 $1.98 $2.08 $1.92 $1.99 $1.99 134,028
2024-01-18 $2.08 $2.08 $1.92 $1.99 $1.99 156,466
2024-01-17 $2.13 $2.13 $2.00 $2.05 $2.05 127,707
2024-01-16 $2.33 $2.33 $2.05 $2.08 $2.08 364,944
2024-01-12 $2.17 $2.36 $2.15 $2.34 $2.34 274,591
2024-01-11 $2.25 $2.26 $2.11 $2.16 $2.16 146,974
2024-01-10 $2.37 $2.37 $2.15 $2.22 $2.22 315,571
2024-01-09 $2.26 $2.42 $2.17 $2.41 $2.41 253,586
2024-01-08 $2.10 $2.33 $2.04 $2.25 $2.25 337,436
2024-01-05 $2.14 $2.18 $2.00 $2.06 $2.06 283,970
2024-01-04 $1.92 $2.27 $1.88 $2.11 $2.11 541,631
2024-01-03 $1.73 $1.89 $1.70 $1.87 $1.87 183,381
2024-01-02 $1.73 $1.78 $1.65 $1.76 $1.76 229,283
2023-12-29 $1.76 $1.78 $1.73 $1.76 $1.76 136,224
2023-12-28 $1.70 $1.78 $1.67 $1.74 $1.74 164,208
2023-12-27 $1.74 $1.76 $1.65 $1.72 $1.72 199,741
2023-12-26 $1.77 $1.77 $1.68 $1.72 $1.72 201,520
2023-12-22 $1.69 $1.84 $1.65 $1.70 $1.70 383,892
2023-12-21 $1.58 $1.70 $1.56 $1.66 $1.66 180,013
2023-12-20 $1.65 $1.67 $1.53 $1.56 $1.56 94,331
2023-12-19 $1.51 $1.69 $1.51 $1.66 $1.66 173,750
2023-12-18 $1.50 $1.59 $1.42 $1.54 $1.54 195,834
2023-12-15 $1.56 $1.66 $1.50 $1.53 $1.53 152,136
2023-12-14 $1.57 $1.64 $1.46 $1.56 $1.56 371,637
2023-12-13 $1.50 $1.60 $1.44 $1.57 $1.57 238,771
2023-12-12 $1.60 $1.62 $1.42 $1.46 $1.46 336,669
2023-12-11 $1.91 $1.91 $1.52 $1.61 $1.61 547,006
2023-12-08 $1.75 $1.92 $1.71 $1.92 $1.92 338,465
2023-12-07 $1.67 $1.77 $1.60 $1.68 $1.68 168,843
2023-12-06 $1.71 $1.82 $1.62 $1.64 $1.64 229,679
2023-12-05 $1.61 $1.77 $1.58 $1.74 $1.74 309,848
2023-12-04 $1.59 $1.65 $1.55 $1.62 $1.62 122,883
2023-12-01 $1.52 $1.63 $1.47 $1.61 $1.61 113,970
2023-11-30 $1.53 $1.62 $1.49 $1.53 $1.53 130,917
2023-11-29 $1.49 $1.58 $1.45 $1.50 $1.50 72,857
2023-11-28 $1.49 $1.52 $1.45 $1.48 $1.48 51,525
2023-11-27 $1.50 $1.55 $1.45 $1.49 $1.49 191,544
2023-11-24 $1.42 $1.51 $1.36 $1.46 $1.46 57,750
2023-11-22 $1.39 $1.46 $1.33 $1.41 $1.41 175,402
2023-11-21 $1.48 $1.51 $1.38 $1.40 $1.40 136,694
2023-11-20 $1.45 $1.53 $1.41 $1.50 $1.50 150,577
2023-11-17 $1.37 $1.47 $1.35 $1.45 $1.45 109,564
2023-11-16 $1.48 $1.51 $1.33 $1.38 $1.38 230,407
2023-11-15 $1.50 $1.56 $1.48 $1.51 $1.51 105,912
2023-11-14 $1.25 $1.58 $1.25 $1.48 $1.48 820,512
2023-11-13 $1.39 $1.39 $1.23 $1.33 $1.33 190,058
2023-11-10 $1.46 $1.48 $1.37 $1.39 $1.39 191,132
2023-11-09 $1.61 $1.64 $1.37 $1.44 $1.44 500,213
2023-11-08 $1.65 $1.65 $1.50 $1.60 $1.60 587,445
2023-11-07 $1.50 $1.78 $1.48 $1.58 $1.58 691,590
2023-11-06 $1.37 $1.50 $1.36 $1.48 $1.48 330,840
2023-11-03 $1.33 $1.45 $1.21 $1.37 $1.37 363,381
2023-11-02 $1.25 $1.32 $1.22 $1.22 $1.22 246,717
2023-11-01 $1.11 $1.19 $1.09 $1.18 $1.18 121,305
2023-10-31 $1.08 $1.15 $1.08 $1.13 $1.13 181,600
2023-10-30 $1.08 $1.15 $1.05 $1.08 $1.08 252,536
2023-10-27 $1.12 $1.23 $1.08 $1.12 $1.12 137,762
2023-10-26 $1.16 $1.23 $1.05 $1.15 $1.15 151,114
2023-10-25 $1.22 $1.22 $1.14 $1.15 $1.15 85,776
2023-10-24 $1.21 $1.26 $1.15 $1.18 $1.18 50,348
2023-10-23 $1.20 $1.27 $1.13 $1.16 $1.16 272,845
2023-10-20 $1.23 $1.31 $1.19 $1.24 $1.24 124,680
2023-10-19 $1.33 $1.35 $1.22 $1.23 $1.23 95,511
2023-10-18 $1.38 $1.41 $1.30 $1.33 $1.33 151,345
2023-10-17 $1.46 $1.49 $1.38 $1.38 $1.38 148,060
2023-10-16 $1.37 $1.50 $1.37 $1.45 $1.45 77,090
2023-10-13 $1.39 $1.43 $1.38 $1.40 $1.40 33,920
2023-10-12 $1.46 $1.46 $1.36 $1.41 $1.41 135,196
2023-10-11 $1.42 $1.51 $1.38 $1.43 $1.43 95,896
2023-10-10 $1.47 $1.51 $1.42 $1.42 $1.42 66,457
2023-10-09 $1.46 $1.53 $1.41 $1.47 $1.47 83,505
2023-10-06 $1.53 $1.53 $1.44 $1.49 $1.49 120,289
2023-10-05 $1.47 $1.55 $1.40 $1.49 $1.49 185,727
2023-10-04 $1.38 $1.44 $1.38 $1.40 $1.40 46,846
2023-10-03 $1.39 $1.47 $1.34 $1.40 $1.40 217,966
2023-10-02 $1.51 $1.51 $1.37 $1.41 $1.41 85,996
2023-09-29 $1.44 $1.52 $1.41 $1.46 $1.46 76,102
2023-09-28 $1.47 $1.47 $1.40 $1.41 $1.41 113,943
2023-09-27 $1.46 $1.52 $1.42 $1.45 $1.45 45,642
2023-09-26 $1.39 $1.58 $1.37 $1.47 $1.47 212,369
2023-09-25 $1.52 $1.57 $1.38 $1.42 $1.42 147,829
2023-09-22 $1.54 $1.54 $1.50 $1.53 $1.53 125,359
2023-09-21 $1.51 $1.60 $1.50 $1.52 $1.52 439,774
2023-09-20 $1.55 $1.61 $1.51 $1.53 $1.53 294,613
2023-09-19 $1.57 $1.61 $1.53 $1.56 $1.56 180,303
2023-09-18 $1.58 $1.59 $1.53 $1.55 $1.55 134,605
2023-09-15 $1.59 $1.60 $1.55 $1.58 $1.58 135,883
2023-09-14 $1.66 $1.70 $1.56 $1.57 $1.57 273,478
2023-09-13 $1.82 $1.82 $1.61 $1.63 $1.63 178,285
2023-09-12 $1.83 $1.84 $1.71 $1.71 $1.71 222,280
2023-09-11 $1.79 $1.92 $1.73 $1.86 $1.86 334,688
2023-09-08 $1.64 $1.77 $1.62 $1.75 $1.75 515,328
2023-09-07 $2.14 $2.27 $1.52 $1.64 $1.64 3,106,990
2023-09-06 $2.15 $2.18 $2.03 $2.09 $2.09 322,360
2023-09-05 $2.18 $2.18 $2.07 $2.14 $2.14 224,924
2023-09-01 $2.11 $2.20 $2.06 $2.13 $2.13 275,828
2023-08-31 $2.29 $2.39 $2.10 $2.12 $2.12 664,706
2023-08-30 $2.05 $2.43 $2.03 $2.31 $2.31 1,544,315
2023-08-29 $2.03 $2.09 $2.00 $2.06 $2.06 188,727
2023-08-28 $2.05 $2.10 $2.02 $2.03 $2.03 177,233
2023-08-25 $2.10 $2.15 $2.04 $2.07 $2.07 137,843
2023-08-24 $2.27 $2.27 $2.08 $2.10 $2.10 182,213
2023-08-23 $2.10 $2.43 $2.09 $2.32 $2.32 242,233
2023-08-22 $2.20 $2.26 $2.04 $2.09 $2.09 240,856
2023-08-21 $2.23 $2.23 $2.11 $2.20 $2.20 125,026
2023-08-18 $2.03 $2.21 $2.01 $2.16 $2.16 200,232
2023-08-17 $2.09 $2.11 $1.99 $2.02 $2.02 97,609
2023-08-16 $2.11 $2.14 $2.01 $2.08 $2.08 100,290
2023-08-15 $2.21 $2.29 $2.13 $2.16 $2.16 93,448
2023-08-14 $2.21 $2.26 $2.14 $2.23 $2.23 115,588
2023-08-11 $2.14 $2.24 $2.04 $2.24 $2.24 114,169
2023-08-10 $2.31 $2.35 $2.14 $2.14 $2.14 221,781
2023-08-09 $2.15 $2.43 $2.14 $2.31 $2.31 382,527
2023-08-08 $2.18 $2.20 $2.01 $2.14 $2.14 168,030
2023-08-07 $2.19 $2.20 $2.05 $2.09 $2.09 156,711
2023-08-04 $2.18 $2.30 $2.12 $2.18 $2.18 166,908
2023-08-03 $2.15 $2.22 $2.11 $2.16 $2.16 195,612
2023-08-02 $2.24 $2.24 $2.08 $2.17 $2.17 199,152
2023-08-01 $2.29 $2.32 $2.20 $2.24 $2.24 229,562
2023-07-31 $2.33 $2.33 $2.22 $2.25 $2.25 100,759
2023-07-28 $2.16 $2.37 $2.16 $2.29 $2.29 206,152
2023-07-27 $2.35 $2.36 $2.13 $2.15 $2.15 351,629
2023-07-26 $2.43 $2.48 $2.27 $2.35 $2.35 192,421
2023-07-25 $2.45 $2.47 $2.30 $2.30 $2.30 156,023
2023-07-24 $2.69 $2.69 $2.26 $2.42 $2.42 828,607
2023-07-21 $2.75 $2.78 $2.66 $2.76 $2.76 110,572
2023-07-20 $2.68 $2.76 $2.58 $2.73 $2.73 260,293
2023-07-19 $2.72 $2.86 $2.67 $2.70 $2.70 197,153
2023-07-18 $2.66 $2.71 $2.60 $2.67 $2.67 272,507
2023-07-17 $2.46 $2.69 $2.43 $2.63 $2.63 296,602
2023-07-14 $2.63 $2.71 $2.44 $2.46 $2.46 510,011
2023-07-13 $2.82 $2.82 $2.63 $2.68 $2.68 496,500
2023-07-12 $2.84 $2.89 $2.72 $2.77 $2.77 385,572
2023-07-11 $2.97 $2.97 $2.80 $2.83 $2.83 516,132
2023-07-10 $2.64 $3.16 $2.64 $2.97 $2.97 1,551,144
2023-07-07 $2.41 $2.67 $2.41 $2.59 $2.59 479,466
2023-07-06 $2.37 $2.48 $2.28 $2.40 $2.40 537,911
2023-07-05 $2.23 $2.43 $2.22 $2.42 $2.42 473,515
2023-07-03 $2.30 $2.34 $2.23 $2.25 $2.25 153,512
2023-06-30 $2.31 $2.35 $2.21 $2.29 $2.29 452,359
2023-06-29 $2.37 $2.37 $2.21 $2.23 $2.23 397,743
2023-06-28 $2.18 $2.38 $2.13 $2.35 $2.35 408,791
2023-06-27 $2.05 $2.22 $1.95 $2.17 $2.17 771,080
2023-06-26 $2.15 $2.19 $1.98 $2.06 $2.06 703,954
2023-06-23 $2.14 $2.26 $2.12 $2.19 $2.19 591,356
2023-06-22 $2.24 $2.30 $2.13 $2.18 $2.18 581,175
2023-06-21 $2.09 $2.36 $2.07 $2.30 $2.30 865,152
2023-06-20 $2.21 $2.28 $2.01 $2.10 $2.10 1,616,261
2023-06-16 $2.54 $2.56 $2.02 $2.24 $2.24 3,152,891
2023-06-15 $3.27 $3.27 $2.24 $2.49 $2.49 5,471,363
2023-06-14 $3.28 $3.55 $3.26 $3.35 $3.35 702,247
2023-06-13 $3.39 $3.47 $3.25 $3.31 $3.31 647,401
2023-06-12 $3.70 $3.70 $3.18 $3.36 $3.36 1,248,614
2023-06-09 $4.15 $4.19 $3.53 $3.58 $3.58 1,454,554
2023-06-08 $3.64 $4.00 $3.60 $3.86 $3.86 1,331,325
2023-06-07 $3.49 $3.64 $3.11 $3.50 $3.50 855,506
2023-06-06 $3.28 $3.65 $3.28 $3.45 $3.45 968,402
2023-06-05 $3.20 $3.49 $3.10 $3.28 $3.28 748,258
2023-06-02 $3.30 $3.33 $3.09 $3.20 $3.20 363,976
2023-06-01 $3.05 $3.32 $2.98 $3.24 $3.24 538,360
2023-05-31 $3.12 $3.25 $2.97 $3.04 $3.04 582,755
2023-05-30 $2.75 $3.24 $2.75 $3.09 $3.09 1,805,107
2023-05-26 $2.80 $2.87 $2.57 $2.60 $2.60 785,128
2023-05-25 $3.00 $3.01 $2.71 $2.80 $2.80 854,501
2023-05-24 $3.04 $3.08 $2.92 $2.95 $2.95 593,315
2023-05-23 $3.33 $3.37 $3.02 $3.08 $3.08 847,785
2023-05-22 $3.16 $3.53 $3.16 $3.37 $3.37 1,284,907
2023-05-19 $3.26 $3.43 $2.81 $3.19 $3.19 1,860,968
2023-05-18 $3.39 $3.70 $2.90 $3.25 $3.25 5,585,524
2023-05-17 $2.51 $3.29 $2.51 $3.24 $3.24 4,265,007
2023-05-16 $2.60 $2.75 $2.12 $2.37 $2.37 2,400,786
2023-05-15 $2.22 $2.80 $2.20 $2.60 $2.60 3,328,684
2023-05-12 $2.03 $2.18 $1.92 $2.05 $2.05 1,199,107
2023-05-11 $1.68 $2.08 $1.63 $2.03 $2.03 2,217,478
2023-05-10 $1.32 $2.34 $1.32 $1.71 $1.71 8,572,562
2023-05-09 $1.35 $1.35 $1.20 $1.30 $1.30 502,359
2023-05-08 $1.25 $1.30 $1.18 $1.30 $1.30 253,793
2023-05-05 $1.14 $1.24 $1.14 $1.20 $1.20 186,507
2023-05-04 $1.13 $1.23 $1.09 $1.15 $1.15 190,252
2023-05-03 $1.03 $1.17 $1.03 $1.13 $1.13 200,172
2023-05-02 $1.12 $1.16 $1.00 $1.03 $1.03 428,443
2023-05-01 $1.10 $1.15 $1.10 $1.11 $1.11 204,855
2023-04-28 $1.15 $1.17 $1.08 $1.08 $1.08 329,205
2023-04-27 $1.01 $1.16 $1.01 $1.14 $1.14 248,736
2023-04-26 $0.99 $1.03 $0.98 $1.03 $1.03 127,024
2023-04-25 $1.00 $1.03 $0.99 $1.01 $1.01 145,705
2023-04-24 $1.08 $1.09 $0.98 $1.00 $1.00 208,319
2023-04-21 $1.06 $1.10 $1.01 $1.06 $1.06 77,686
2023-04-20 $1.09 $1.12 $1.01 $1.05 $1.05 111,052
2023-04-19 $1.12 $1.12 $1.04 $1.09 $1.09 208,394
2023-04-18 $1.09 $1.19 $1.04 $1.07 $1.07 279,464
2023-04-17 $1.05 $1.15 $1.04 $1.11 $1.11 340,650
2023-04-14 $1.09 $1.09 $0.98 $1.04 $1.04 492,629
2023-04-13 $1.11 $1.11 $1.06 $1.09 $1.09 188,249
2023-04-12 $1.25 $1.28 $1.06 $1.07 $1.07 675,613
2023-04-11 $1.29 $1.42 $1.22 $1.24 $1.24 1,121,843
2023-04-10 $1.10 $1.35 $1.09 $1.25 $1.25 736,171
2023-04-06 $1.00 $1.10 $0.99 $1.08 $1.08 343,816
2023-04-05 $1.04 $1.18 $0.95 $1.00 $1.00 590,446
2023-04-04 $1.03 $1.27 $1.00 $1.08 $1.08 1,963,719
2023-04-03 $0.88 $1.00 $0.72 $1.00 $1.00 571,985
2023-03-31 $0.79 $0.93 $0.79 $0.91 $0.91 500,629
2023-03-30 $0.76 $0.80 $0.71 $0.79 $0.79 110,410
2023-03-29 $0.66 $0.83 $0.66 $0.72 $0.72 613,939
2023-03-28 $0.65 $0.66 $0.61 $0.65 $0.65 234,393
2023-03-27 $0.65 $0.69 $0.64 $0.65 $0.65 426,639
2023-03-24 $0.68 $0.70 $0.65 $0.68 $0.68 31,475
2023-03-23 $0.70 $0.70 $0.68 $0.68 $0.68 34,457
2023-03-22 $0.69 $0.70 $0.67 $0.70 $0.70 72,181
2023-03-21 $0.69 $0.71 $0.69 $0.69 $0.69 22,737
2023-03-20 $0.74 $0.74 $0.69 $0.69 $0.69 52,107
2023-03-17 $0.74 $0.75 $0.69 $0.74 $0.74 154,130
2023-03-16 $0.72 $0.74 $0.72 $0.74 $0.74 70,307
2023-03-15 $0.75 $0.75 $0.71 $0.72 $0.72 48,534
2023-03-14 $0.68 $0.73 $0.68 $0.68 $0.68 79,799
2023-03-13 $0.65 $0.72 $0.65 $0.68 $0.68 44,329
2023-03-10 $0.71 $0.74 $0.61 $0.65 $0.65 274,563
2023-03-09 $0.70 $0.75 $0.70 $0.71 $0.71 67,990
2023-03-08 $0.70 $0.75 $0.70 $0.73 $0.73 97,465
2023-03-07 $0.73 $0.75 $0.69 $0.71 $0.71 51,733
2023-03-06 $0.71 $0.76 $0.71 $0.73 $0.73 49,611
2023-03-03 $0.71 $0.73 $0.69 $0.71 $0.71 194,442
2023-03-02 $0.71 $0.71 $0.69 $0.70 $0.70 83,452
2023-03-01 $0.74 $0.75 $0.70 $0.72 $0.72 131,384
2023-02-28 $0.75 $0.76 $0.73 $0.73 $0.73 31,682
2023-02-27 $0.75 $0.76 $0.75 $0.76 $0.76 33,424
2023-02-24 $0.76 $0.77 $0.75 $0.75 $0.75 53,507
2023-02-23 $0.79 $0.79 $0.75 $0.75 $0.75 75,159
2023-02-22 $0.75 $0.79 $0.75 $0.79 $0.79 128,553
2023-02-21 $0.84 $0.85 $0.75 $0.77 $0.77 261,644
2023-02-17 $0.75 $0.79 $0.74 $0.75 $0.75 95,414
2023-02-16 $0.80 $0.80 $0.75 $0.76 $0.76 32,289
2023-02-15 $0.78 $0.80 $0.76 $0.77 $0.77 23,896
2023-02-14 $0.77 $0.80 $0.75 $0.76 $0.76 50,663
2023-02-13 $0.80 $0.84 $0.77 $0.79 $0.79 154,992
2023-02-10 $0.84 $0.84 $0.80 $0.80 $0.80 15,720
2023-02-09 $0.81 $0.85 $0.80 $0.81 $0.81 72,798
2023-02-08 $0.81 $0.85 $0.81 $0.81 $0.81 133,368
2023-02-07 $0.82 $0.87 $0.81 $0.82 $0.82 121,829
2023-02-06 $0.87 $0.87 $0.82 $0.83 $0.83 100,783
2023-02-03 $0.87 $0.87 $0.82 $0.86 $0.86 47,001
2023-02-02 $0.85 $0.88 $0.81 $0.84 $0.84 69,113
2023-02-01 $0.82 $0.85 $0.80 $0.83 $0.83 46,027
2023-01-31 $0.80 $0.82 $0.80 $0.82 $0.82 59,621
2023-01-30 $0.82 $0.83 $0.80 $0.81 $0.81 46,324
2023-01-27 $0.80 $0.84 $0.80 $0.83 $0.83 95,674
2023-01-26 $0.82 $0.84 $0.81 $0.83 $0.83 71,296
2023-01-25 $0.79 $0.83 $0.79 $0.80 $0.80 54,687
2023-01-24 $0.81 $0.84 $0.79 $0.79 $0.79 119,535
2023-01-23 $0.85 $0.85 $0.78 $0.80 $0.80 409,848
2023-01-20 $0.83 $0.91 $0.81 $0.87 $0.87 189,004
2023-01-19 $0.90 $0.90 $0.83 $0.85 $0.85 116,348
2023-01-18 $0.87 $0.94 $0.87 $0.89 $0.89 65,167
2023-01-17 $0.88 $0.94 $0.88 $0.89 $0.89 96,811
2023-01-13 $0.89 $0.92 $0.84 $0.91 $0.91 236,753
2023-01-12 $0.85 $0.90 $0.85 $0.90 $0.90 39,343
2023-01-11 $0.87 $0.89 $0.84 $0.85 $0.85 65,229
2023-01-10 $0.85 $0.87 $0.84 $0.87 $0.87 36,584
2023-01-09 $0.88 $0.92 $0.84 $0.85 $0.85 128,306
2023-01-06 $0.87 $0.92 $0.84 $0.86 $0.86 160,138
2023-01-05 $0.93 $0.94 $0.86 $0.86 $0.86 224,330
2023-01-04 $0.85 $0.93 $0.84 $0.92 $0.92 82,157
2023-01-03 $0.82 $0.87 $0.82 $0.87 $0.87 93,253
2022-12-30 $0.77 $0.87 $0.77 $0.85 $0.85 60,981
2022-12-29 $0.79 $0.81 $0.77 $0.78 $0.78 52,145
2022-12-28 $0.79 $0.81 $0.76 $0.79 $0.79 36,462
2022-12-27 $0.82 $0.82 $0.77 $0.78 $0.78 93,059
2022-12-23 $0.83 $0.86 $0.83 $0.83 $0.83 144,394
2022-12-22 $0.82 $0.86 $0.80 $0.83 $0.83 87,419
2022-12-21 $0.79 $0.86 $0.79 $0.81 $0.81 140,075
2022-12-20 $0.81 $0.83 $0.73 $0.78 $0.78 162,135
2022-12-19 $0.87 $0.87 $0.80 $0.81 $0.81 82,954
2022-12-16 $0.82 $0.88 $0.80 $0.86 $0.86 181,367
2022-12-15 $0.81 $0.84 $0.80 $0.84 $0.84 106,360
2022-12-14 $0.77 $0.85 $0.77 $0.80 $0.80 159,142
2022-12-13 $0.96 $1.05 $0.70 $0.77 $0.77 1,146,918
2022-12-12 $1.10 $1.11 $0.97 $1.00 $1.00 207,932
2022-12-09 $1.05 $1.06 $1.01 $1.03 $1.03 112,329
2022-12-08 $0.99 $1.03 $0.99 $1.02 $1.02 83,468
2022-12-07 $0.98 $1.03 $0.98 $1.02 $1.02 97,062
2022-12-06 $1.00 $1.17 $0.97 $1.04 $1.04 163,982
2022-12-05 $1.05 $1.05 $1.00 $1.00 $1.00 63,256
2022-12-02 $0.94 $1.04 $0.91 $1.02 $1.02 231,573
2022-12-01 $0.92 $0.98 $0.89 $0.97 $0.97 124,484
2022-11-30 $0.89 $0.93 $0.85 $0.93 $0.93 145,997
2022-11-29 $0.84 $0.92 $0.84 $0.90 $0.90 63,051
2022-11-28 $0.88 $0.90 $0.84 $0.88 $0.88 18,451
2022-11-25 $0.89 $0.92 $0.86 $0.89 $0.89 43,928
2022-11-23 $0.94 $0.95 $0.85 $0.90 $0.90 103,254
2022-11-22 $0.88 $0.95 $0.88 $0.95 $0.95 120,924
2022-11-21 $0.90 $0.91 $0.88 $0.89 $0.89 50,787
2022-11-18 $0.89 $0.91 $0.89 $0.91 $0.91 16,776
2022-11-17 $0.87 $0.91 $0.87 $0.90 $0.90 57,804
2022-11-16 $0.93 $0.93 $0.87 $0.91 $0.91 41,033
2022-11-15 $0.84 $0.91 $0.84 $0.91 $0.91 224,869
2022-11-14 $0.81 $0.88 $0.79 $0.87 $0.87 152,118
2022-11-11 $0.82 $0.86 $0.78 $0.84 $0.84 201,238
2022-11-10 $0.75 $0.85 $0.74 $0.83 $0.83 504,616
2022-11-09 $0.80 $0.80 $0.74 $0.74 $0.74 121,815
2022-11-08 $0.87 $0.88 $0.75 $0.79 $0.79 282,092
2022-11-07 $0.82 $0.89 $0.82 $0.85 $0.85 55,857
2022-11-04 $0.86 $0.90 $0.81 $0.84 $0.84 103,801
2022-11-03 $0.86 $0.92 $0.85 $0.86 $0.86 139,339
2022-11-02 $0.87 $0.88 $0.85 $0.86 $0.86 72,710
2022-11-01 $0.88 $0.94 $0.86 $0.86 $0.86 66,232
2022-10-31 $0.89 $0.89 $0.86 $0.87 $0.87 61,002
2022-10-28 $0.85 $0.89 $0.85 $0.88 $0.88 48,927
2022-10-27 $0.92 $0.93 $0.82 $0.86 $0.86 260,834
2022-10-26 $0.93 $0.95 $0.88 $0.90 $0.90 115,659
2022-10-25 $0.90 $0.94 $0.90 $0.90 $0.90 115,361
2022-10-24 $0.87 $0.95 $0.86 $0.89 $0.89 209,163
2022-10-21 $0.90 $0.95 $0.87 $0.92 $0.92 190,915
2022-10-20 $0.91 $0.92 $0.90 $0.91 $0.91 94,314
2022-10-19 $0.90 $0.94 $0.89 $0.91 $0.91 89,019
2022-10-18 $0.94 $0.95 $0.89 $0.91 $0.91 138,628
2022-10-17 $0.94 $0.99 $0.91 $0.94 $0.94 80,113
2022-10-14 $0.87 $0.92 $0.87 $0.91 $0.91 122,165
2022-10-13 $0.91 $0.93 $0.90 $0.91 $0.91 134,714
2022-10-12 $0.91 $0.93 $0.87 $0.93 $0.93 75,047
2022-10-11 $0.93 $0.93 $0.90 $0.92 $0.92 135,488
2022-10-10 $0.94 $0.94 $0.90 $0.93 $0.93 28,952
2022-10-07 $0.94 $0.97 $0.89 $0.94 $0.94 441,706
2022-10-06 $0.83 $0.88 $0.83 $0.88 $0.88 145,426
2022-10-05 $0.83 $0.85 $0.81 $0.83 $0.83 114,088
2022-10-04 $0.82 $0.86 $0.82 $0.85 $0.85 58,110
2022-10-03 $0.82 $0.82 $0.80 $0.82 $0.82 140,544
2022-09-30 $0.77 $0.84 $0.77 $0.82 $0.82 137,578
2022-09-29 $0.79 $0.80 $0.74 $0.78 $0.78 226,684
2022-09-28 $0.70 $0.79 $0.70 $0.76 $0.76 193,093
2022-09-27 $0.71 $0.74 $0.70 $0.71 $0.71 242,534
2022-09-26 $0.74 $0.76 $0.71 $0.72 $0.72 95,856
2022-09-23 $0.77 $0.78 $0.72 $0.74 $0.74 169,733
2022-09-22 $0.78 $0.82 $0.75 $0.78 $0.78 260,451
2022-09-21 $0.79 $0.83 $0.78 $0.79 $0.79 152,244
2022-09-20 $0.83 $0.84 $0.78 $0.79 $0.79 239,683
2022-09-19 $0.91 $0.92 $0.80 $0.84 $0.84 545,656
2022-09-16 $0.93 $0.97 $0.91 $0.92 $0.92 187,354
2022-09-15 $0.95 $0.99 $0.94 $0.96 $0.96 98,747
2022-09-14 $0.95 $0.99 $0.92 $0.95 $0.95 116,727
2022-09-13 $0.95 $0.98 $0.89 $0.93 $0.93 168,734
2022-09-12 $1.00 $1.02 $0.96 $0.96 $0.96 164,772
2022-09-09 $1.02 $1.03 $0.99 $1.00 $1.00 152,672
2022-09-08 $1.03 $1.07 $0.98 $1.03 $1.03 198,782
2022-09-07 $0.90 $1.02 $0.90 $1.02 $1.02 191,923
2022-09-06 $0.93 $0.96 $0.90 $0.91 $0.91 175,158
2022-09-02 $0.93 $0.95 $0.90 $0.91 $0.91 50,626
2022-09-01 $0.94 $0.96 $0.90 $0.92 $0.92 139,469
2022-08-31 $0.97 $0.98 $0.92 $0.96 $0.96 160,623
2022-08-30 $0.99 $1.01 $0.95 $0.96 $0.96 145,426
2022-08-29 $0.98 $1.01 $0.96 $0.98 $0.98 140,557
2022-08-26 $1.04 $1.05 $0.98 $0.99 $0.99 160,320
2022-08-25 $1.04 $1.04 $1.00 $1.04 $1.04 148,468
2022-08-24 $1.06 $1.08 $0.99 $1.00 $1.00 409,219
2022-08-23 $1.01 $1.05 $0.98 $1.04 $1.04 262,441
2022-08-22 $1.05 $1.09 $1.00 $1.00 $1.00 252,267
2022-08-19 $1.15 $1.20 $1.09 $1.10 $1.10 365,235
2022-08-18 $1.11 $1.18 $1.11 $1.15 $1.15 279,758
2022-08-17 $1.08 $1.11 $0.99 $1.10 $1.10 292,054
2022-08-16 $1.15 $1.21 $1.04 $1.08 $1.08 890,483
2022-08-15 $1.04 $1.14 $1.01 $1.13 $1.13 766,752
2022-08-12 $0.96 $1.06 $0.91 $1.03 $1.03 561,330
2022-08-11 $0.90 $0.99 $0.86 $0.97 $0.97 497,711
2022-08-10 $0.87 $0.90 $0.84 $0.86 $0.86 482,292
2022-08-09 $0.91 $0.93 $0.85 $0.87 $0.87 758,262
2022-08-08 $0.89 $1.00 $0.88 $0.96 $0.96 542,090
2022-08-05 $0.87 $0.92 $0.84 $0.92 $0.92 422,107
2022-08-04 $0.91 $0.98 $0.89 $0.90 $0.90 921,607
2022-08-03 $0.91 $0.96 $0.88 $0.91 $0.91 326,015
2022-08-02 $0.88 $0.90 $0.83 $0.87 $0.87 271,687
2022-08-01 $0.89 $0.91 $0.88 $0.88 $0.88 175,947
2022-07-29 $0.86 $0.92 $0.86 $0.88 $0.88 121,739
2022-07-28 $0.90 $0.94 $0.87 $0.89 $0.89 215,533
2022-07-27 $0.88 $0.93 $0.88 $0.91 $0.91 147,868
2022-07-26 $0.96 $0.96 $0.89 $0.90 $0.90 348,980
2022-07-25 $0.95 $0.99 $0.94 $0.94 $0.94 150,845
2022-07-22 $1.01 $1.05 $0.95 $0.97 $0.97 253,823
2022-07-21 $0.95 $1.04 $0.93 $1.02 $1.02 297,977
2022-07-20 $1.00 $1.06 $0.93 $0.95 $0.95 903,680
2022-07-19 $1.00 $1.02 $0.99 $1.00 $1.00 299,175
2022-07-18 $0.98 $1.02 $0.98 $1.00 $1.00 143,172
2022-07-15 $1.02 $1.03 $0.97 $0.99 $0.99 237,750
2022-07-14 $1.01 $1.04 $0.99 $1.01 $1.01 188,156
2022-07-13 $1.06 $1.10 $1.04 $1.04 $1.04 141,748
2022-07-12 $1.10 $1.13 $1.06 $1.08 $1.08 177,890
2022-07-11 $1.13 $1.17 $1.11 $1.11 $1.11 142,489
2022-07-08 $1.09 $1.24 $1.06 $1.17 $1.17 484,302
2022-07-07 $1.06 $1.12 $1.05 $1.10 $1.10 176,684
2022-07-06 $1.06 $1.10 $1.06 $1.08 $1.08 149,944
2022-07-05 $1.02 $1.08 $0.98 $1.07 $1.07 268,392
2022-07-01 $0.98 $1.06 $0.97 $1.01 $1.01 248,420
2022-06-30 $0.98 $1.03 $0.95 $0.99 $0.99 340,040
2022-06-29 $1.02 $1.06 $0.97 $1.02 $1.02 267,661
2022-06-28 $1.08 $1.09 $1.02 $1.03 $1.03 286,938
2022-06-27 $1.00 $1.08 $0.95 $1.07 $1.07 726,568
2022-06-24 $1.10 $1.15 $0.75 $0.87 $0.87 1,069,586
2022-06-23 $1.01 $1.14 $1.01 $1.10 $1.10 495,086
2022-06-22 $1.00 $1.07 $1.00 $1.04 $1.04 110,214
2022-06-21 $1.00 $1.08 $1.00 $1.03 $1.03 190,536
2022-06-17 $0.95 $1.09 $0.95 $1.05 $1.05 411,444
2022-06-16 $0.97 $0.98 $0.92 $0.95 $0.95 178,048
2022-06-15 $0.95 $1.02 $0.94 $0.99 $0.99 258,579
2022-06-14 $0.97 $0.98 $0.93 $0.94 $0.94 149,245
2022-06-13 $1.04 $1.04 $0.95 $0.96 $0.96 165,293
2022-06-10 $1.10 $1.10 $1.04 $1.06 $1.06 160,270
2022-06-09 $1.20 $1.21 $1.12 $1.12 $1.12 176,945
2022-06-08 $1.10 $1.25 $1.10 $1.20 $1.20 269,784
2022-06-07 $1.05 $1.12 $1.00 $1.12 $1.12 295,274
2022-06-06 $1.06 $1.06 $1.00 $1.02 $1.02 91,162
2022-06-03 $0.99 $1.08 $0.98 $1.06 $1.06 110,638
2022-06-02 $0.99 $1.01 $0.95 $0.99 $0.99 97,173
2022-06-01 $1.02 $1.08 $0.98 $0.98 $0.98 193,567
2022-05-31 $1.09 $1.09 $1.03 $1.03 $1.03 55,374
2022-05-27 $1.04 $1.08 $1.02 $1.08 $1.08 92,175
2022-05-26 $0.99 $1.07 $0.99 $1.05 $1.05 164,823
2022-05-25 $0.96 $1.01 $0.94 $1.00 $1.00 117,150
2022-05-24 $1.03 $1.04 $0.95 $0.97 $0.97 146,132
2022-05-23 $1.05 $1.07 $1.00 $1.02 $1.02 80,157
2022-05-20 $1.08 $1.09 $1.00 $1.05 $1.05 338,287
2022-05-19 $1.04 $1.09 $1.02 $1.07 $1.07 335,494
2022-05-18 $1.08 $1.09 $1.03 $1.06 $1.06 162,083
2022-05-17 $1.05 $1.10 $1.04 $1.06 $1.06 232,510
2022-05-16 $1.02 $1.08 $1.01 $1.03 $1.03 316,361
2022-05-13 $1.04 $1.06 $1.01 $1.04 $1.04 494,944
2022-05-12 $1.12 $1.12 $1.02 $1.04 $1.04 173,024
2022-05-11 $1.22 $1.22 $1.08 $1.10 $1.10 268,979
2022-05-10 $1.12 $1.26 $1.12 $1.22 $1.22 287,824
2022-05-09 $1.28 $1.28 $1.10 $1.12 $1.12 537,225
2022-05-06 $1.31 $1.31 $1.26 $1.27 $1.27 160,301
2022-05-05 $1.35 $1.36 $1.30 $1.33 $1.33 115,987
2022-05-04 $1.33 $1.38 $1.28 $1.37 $1.37 145,511
2022-05-03 $1.39 $1.39 $1.31 $1.33 $1.33 102,542
2022-05-02 $1.30 $1.37 $1.29 $1.36 $1.36 94,652
2022-04-29 $1.35 $1.42 $1.28 $1.31 $1.31 142,766
2022-04-28 $1.38 $1.39 $1.28 $1.36 $1.36 261,772
2022-04-27 $1.41 $1.45 $1.35 $1.39 $1.39 140,934
2022-04-26 $1.36 $1.42 $1.34 $1.37 $1.37 188,291
2022-04-25 $1.34 $1.41 $1.33 $1.35 $1.35 113,509
2022-04-22 $1.32 $1.40 $1.30 $1.39 $1.39 174,718
2022-04-21 $1.42 $1.45 $1.29 $1.33 $1.33 300,156
2022-04-20 $1.37 $1.40 $1.30 $1.40 $1.40 156,359
2022-04-19 $1.35 $1.43 $1.32 $1.37 $1.37 160,706
2022-04-18 $1.43 $1.45 $1.32 $1.34 $1.34 267,941
2022-04-14 $1.46 $1.50 $1.42 $1.45 $1.45 103,945
2022-04-13 $1.38 $1.52 $1.38 $1.49 $1.49 578,152
2022-04-12 $1.62 $1.62 $1.36 $1.41 $1.41 1,178,583
2022-04-11 $1.71 $1.71 $1.56 $1.58 $1.58 443,201
2022-04-08 $1.83 $1.90 $1.72 $1.73 $1.73 205,859
2022-04-07 $1.97 $1.97 $1.78 $1.87 $1.87 232,029
2022-04-06 $1.89 $1.99 $1.83 $1.97 $1.97 245,731
2022-04-05 $2.05 $2.11 $1.88 $1.94 $1.94 311,453
2022-04-04 $1.84 $2.08 $1.77 $2.03 $2.03 1,093,282
2022-04-01 $1.62 $1.89 $1.62 $1.77 $1.77 876,277
2022-03-31 $1.56 $1.68 $1.56 $1.64 $1.64 186,019
2022-03-30 $1.63 $1.63 $1.56 $1.57 $1.57 208,523
2022-03-29 $1.64 $1.67 $1.60 $1.62 $1.62 114,670
2022-03-28 $1.64 $1.68 $1.56 $1.59 $1.59 145,733
2022-03-25 $1.70 $1.70 $1.64 $1.65 $1.65 81,046
2022-03-24 $1.70 $1.73 $1.66 $1.66 $1.66 98,820
2022-03-23 $1.73 $1.74 $1.67 $1.69 $1.69 109,006
2022-03-22 $1.75 $1.79 $1.68 $1.70 $1.70 192,902
2022-03-21 $1.76 $1.83 $1.63 $1.68 $1.68 194,386
2022-03-18 $1.74 $1.85 $1.68 $1.76 $1.76 554,555
2022-03-17 $1.56 $1.68 $1.54 $1.62 $1.62 269,511
2022-03-16 $1.49 $1.62 $1.43 $1.60 $1.60 230,509
2022-03-15 $1.50 $1.50 $1.42 $1.46 $1.46 134,940
2022-03-14 $1.53 $1.53 $1.35 $1.50 $1.50 298,541
2022-03-11 $1.65 $1.65 $1.50 $1.51 $1.51 224,346
2022-03-10 $1.60 $1.61 $1.53 $1.59 $1.59 182,121
2022-03-09 $1.55 $1.65 $1.55 $1.65 $1.65 121,438
2022-03-08 $1.54 $1.65 $1.51 $1.53 $1.53 124,099
2022-03-07 $1.52 $1.69 $1.52 $1.56 $1.56 266,076
2022-03-04 $1.62 $1.62 $1.53 $1.53 $1.53 205,175
2022-03-03 $1.72 $1.72 $1.60 $1.62 $1.62 163,944
2022-03-02 $1.69 $1.72 $1.65 $1.68 $1.68 100,467
2022-03-01 $1.76 $1.80 $1.68 $1.70 $1.70 114,154
2022-02-28 $1.80 $1.86 $1.75 $1.77 $1.77 73,417
2022-02-25 $1.84 $1.88 $1.72 $1.84 $1.84 162,990
2022-02-24 $1.72 $1.84 $1.65 $1.83 $1.83 254,092
2022-02-23 $1.82 $1.88 $1.76 $1.77 $1.77 136,000
2022-02-22 $1.83 $1.86 $1.79 $1.82 $1.82 193,172
2022-02-18 $1.92 $1.95 $1.85 $1.85 $1.85 232,896
2022-02-17 $2.00 $2.01 $1.92 $1.95 $1.95 278,929
2022-02-16 $2.05 $2.07 $1.98 $2.02 $2.02 163,708
2022-02-15 $1.96 $2.11 $1.96 $2.04 $2.04 302,309
2022-02-14 $1.94 $2.00 $1.88 $1.90 $1.90 210,557
2022-02-11 $2.00 $2.08 $1.91 $1.92 $1.92 240,079
2022-02-10 $2.10 $2.17 $1.97 $1.99 $1.99 282,983
2022-02-09 $2.05 $2.14 $1.95 $2.14 $2.14 366,467
2022-02-08 $1.97 $2.01 $1.91 $2.00 $2.00 257,802
2022-02-07 $1.82 $2.02 $1.77 $2.01 $2.01 457,002
2022-02-04 $1.68 $1.85 $1.66 $1.83 $1.83 224,275
2022-02-03 $1.70 $1.77 $1.66 $1.68 $1.68 156,557
2022-02-02 $1.88 $1.88 $1.74 $1.75 $1.75 252,948
2022-02-01 $1.84 $1.99 $1.78 $1.87 $1.87 438,679
2022-01-31 $1.67 $1.80 $1.67 $1.80 $1.80 306,012
2022-01-28 $1.63 $1.67 $1.56 $1.66 $1.66 174,001
2022-01-27 $1.76 $1.76 $1.59 $1.62 $1.62 434,946
2022-01-26 $1.87 $1.87 $1.73 $1.75 $1.75 217,757
2022-01-25 $1.71 $1.83 $1.70 $1.80 $1.80 207,531
2022-01-24 $1.70 $1.76 $1.60 $1.73 $1.73 674,099
2022-01-21 $1.86 $1.87 $1.75 $1.77 $1.77 512,494
2022-01-20 $1.94 $1.99 $1.87 $1.89 $1.89 354,643
2022-01-19 $2.06 $2.10 $1.92 $1.94 $1.94 622,733
2022-01-18 $2.25 $2.25 $2.01 $2.02 $2.02 433,712
2022-01-14 $2.16 $2.26 $2.13 $2.25 $2.25 351,937
2022-01-13 $2.15 $2.25 $2.11 $2.20 $2.20 523,881
2022-01-12 $2.18 $2.26 $2.14 $2.15 $2.15 685,455
2022-01-11 $2.10 $2.23 $2.05 $2.16 $2.16 184,636
2022-01-10 $2.15 $2.15 $2.05 $2.15 $2.15 202,153
2022-01-07 $2.20 $2.32 $2.12 $2.17 $2.17 413,549
2022-01-06 $2.27 $2.30 $2.16 $2.23 $2.23 553,033
2022-01-05 $2.41 $2.49 $2.23 $2.25 $2.25 600,880
2022-01-04 $2.47 $2.48 $2.35 $2.40 $2.40 448,387
2022-01-03 $2.45 $2.51 $2.37 $2.48 $2.48 558,379
2021-12-31 $2.43 $2.50 $2.35 $2.41 $2.41 726,255
2021-12-30 $2.34 $2.55 $2.33 $2.46 $2.46 568,418
2021-12-29 $2.42 $2.48 $2.29 $2.34 $2.34 733,354
2021-12-28 $2.50 $2.54 $2.40 $2.42 $2.42 539,226
2021-12-27 $2.78 $2.78 $2.50 $2.53 $2.53 855,308
2021-12-23 $2.69 $2.78 $2.57 $2.73 $2.73 535,968
2021-12-22 $2.64 $2.78 $2.63 $2.65 $2.65 533,539
2021-12-21 $2.64 $2.80 $2.49 $2.67 $2.67 762,753
2021-12-20 $2.66 $2.77 $2.63 $2.63 $2.63 556,433
2021-12-17 $2.64 $2.82 $2.57 $2.73 $2.73 539,458
2021-12-16 $2.76 $2.94 $2.65 $2.69 $2.69 713,157
2021-12-15 $2.79 $2.79 $2.58 $2.75 $2.75 743,137
2021-12-14 $2.92 $2.93 $2.72 $2.75 $2.75 556,215
2021-12-13 $2.88 $2.97 $2.80 $2.94 $2.94 387,368
2021-12-10 $3.16 $3.20 $2.85 $2.86 $2.86 614,083
2021-12-09 $3.35 $3.41 $3.09 $3.13 $3.13 1,076,041
2021-12-08 $3.23 $3.36 $3.20 $3.34 $3.34 209,751
2021-12-07 $3.17 $3.35 $3.17 $3.25 $3.25 404,644
2021-12-06 $3.06 $3.15 $2.99 $3.08 $3.08 691,295
2021-12-03 $3.41 $3.41 $3.07 $3.10 $3.10 546,554
2021-12-02 $3.28 $3.39 $3.20 $3.31 $3.31 449,768
2021-12-01 $3.59 $3.64 $3.21 $3.27 $3.27 1,117,278
2021-11-30 $3.43 $3.44 $3.23 $3.41 $3.41 568,053
2021-11-29 $3.44 $3.50 $3.30 $3.45 $3.45 574,335
2021-11-26 $3.29 $3.48 $3.21 $3.41 $3.41 340,354
2021-11-24 $3.27 $3.47 $3.18 $3.38 $3.38 726,429
2021-11-23 $3.22 $3.38 $3.13 $3.29 $3.29 569,731
2021-11-22 $3.44 $3.48 $3.14 $3.26 $3.26 818,853
2021-11-19 $3.39 $3.55 $3.29 $3.50 $3.50 897,200
2021-11-18 $3.65 $3.68 $3.27 $3.42 $3.42 1,180,844
2021-11-17 $3.57 $3.64 $3.46 $3.59 $3.59 860,629
2021-11-16 $3.65 $3.76 $3.60 $3.60 $3.60 747,292
2021-11-15 $4.26 $4.29 $3.68 $3.70 $3.70 1,205,059
2021-11-12 $4.40 $4.50 $3.90 $4.22 $4.22 1,819,684
2021-11-11 $4.71 $4.72 $4.43 $4.43 $4.43 713,643
2021-11-10 $4.80 $4.87 $4.44 $4.64 $4.64 726,584
2021-11-09 $4.99 $5.00 $4.70 $4.77 $4.77 542,429
2021-11-08 $5.03 $5.12 $4.86 $4.90 $4.90 489,720
2021-11-05 $5.17 $5.17 $4.76 $5.00 $5.00 693,290
2021-11-04 $5.24 $5.25 $4.89 $5.16 $5.16 703,980
2021-11-03 $4.93 $5.26 $4.86 $5.22 $5.22 1,344,374
2021-11-02 $4.81 $5.02 $4.65 $4.96 $4.96 1,125,832
2021-11-01 $4.54 $5.05 $4.47 $4.83 $4.83 1,164,085
2021-10-29 $4.59 $4.64 $4.44 $4.53 $4.53 512,341
2021-10-28 $4.50 $4.65 $4.34 $4.62 $4.62 905,889
2021-10-27 $4.38 $4.61 $4.35 $4.56 $4.56 369,922
2021-10-26 $4.46 $4.58 $4.29 $4.46 $4.46 622,136
2021-10-25 $4.47 $4.63 $4.35 $4.49 $4.49 475,980
2021-10-22 $4.73 $4.86 $4.28 $4.47 $4.47 982,614
2021-10-21 $4.70 $4.84 $4.65 $4.79 $4.79 449,647
2021-10-20 $4.62 $4.77 $4.52 $4.73 $4.73 560,585
2021-10-19 $4.70 $4.88 $4.57 $4.66 $4.66 758,819
2021-10-18 $4.88 $4.90 $4.57 $4.62 $4.62 932,729
2021-10-15 $5.21 $5.21 $4.77 $4.95 $4.95 1,202,538
2021-10-14 $5.07 $5.37 $5.05 $5.13 $5.13 1,331,398
2021-10-13 $5.09 $5.24 $5.00 $5.04 $5.04 512,191
2021-10-12 $5.25 $5.50 $5.00 $5.15 $5.15 1,263,368
2021-10-11 $4.67 $5.41 $4.64 $5.31 $5.31 4,113,270
2021-10-08 $4.78 $4.88 $4.59 $4.70 $4.70 1,085,320
2021-10-07 $4.67 $4.94 $4.60 $4.87 $4.87 1,570,842
2021-10-06 $4.74 $4.81 $4.54 $4.63 $4.63 1,014,227
2021-10-05 $4.74 $4.89 $4.38 $4.72 $4.72 2,965,544
2021-10-04 $4.75 $5.29 $4.60 $4.80 $4.80 4,622,931
2021-10-01 $4.99 $5.39 $4.81 $4.81 $4.81 7,577,182
2021-09-30 $6.02 $6.25 $4.80 $4.84 $4.84 11,092,749
2021-09-29 $6.75 $7.11 $6.12 $6.32 $6.32 3,549,069
2021-09-28 $7.56 $7.73 $6.54 $6.89 $6.89 4,059,195
2021-09-27 $7.00 $8.11 $6.81 $7.67 $7.67 13,336,250
2021-09-24 $6.92 $7.36 $6.65 $6.80 $6.80 4,018,644
2021-09-23 $7.21 $7.42 $6.54 $7.03 $7.03 6,143,554
2021-09-22 $8.40 $8.89 $7.04 $7.49 $7.49 29,240,632
2021-09-21 $5.53 $9.54 $5.32 $8.53 $8.53 85,205,749
2021-09-20 $4.96 $6.90 $4.78 $6.17 $6.17 74,552,010
2021-09-17 $3.79 $5.80 $3.57 $5.32 $5.32 231,190,574
2021-09-16 $2.28 $2.52 $2.22 $2.26 $2.26 4,082,563
2021-09-15 $2.26 $2.40 $2.26 $2.29 $2.29 63,075
2021-09-14 $2.48 $2.50 $2.21 $2.24 $2.24 227,722
2021-09-13 $2.50 $2.50 $2.41 $2.49 $2.49 91,633
2021-09-10 $2.60 $2.60 $2.44 $2.48 $2.48 103,601
2021-09-09 $2.53 $2.69 $2.53 $2.60 $2.60 169,789
2021-09-08 $2.71 $2.72 $2.50 $2.52 $2.52 198,285
2021-09-07 $2.78 $2.79 $2.65 $2.74 $2.74 169,042
2021-09-03 $2.80 $2.84 $2.55 $2.78 $2.78 725,228
2021-09-02 $2.36 $2.73 $2.34 $2.72 $2.72 838,183
2021-09-01 $2.25 $2.36 $2.24 $2.33 $2.33 284,733
2021-08-31 $2.15 $2.33 $2.14 $2.26 $2.26 548,823
2021-08-30 $2.21 $2.22 $2.13 $2.16 $2.16 125,902
2021-08-27 $2.19 $2.30 $2.18 $2.21 $2.21 83,012
2021-08-26 $2.22 $2.27 $2.15 $2.20 $2.20 81,492
2021-08-25 $2.09 $2.25 $2.06 $2.22 $2.22 269,614
2021-08-24 $2.08 $2.09 $1.97 $2.08 $2.08 363,819
2021-08-23 $1.92 $2.07 $1.91 $2.05 $2.05 113,336
2021-08-20 $1.88 $1.94 $1.86 $1.91 $1.91 108,620
2021-08-19 $1.94 $1.94 $1.87 $1.89 $1.89 80,796
2021-08-18 $1.94 $1.97 $1.87 $1.94 $1.94 114,896
2021-08-17 $1.87 $1.95 $1.86 $1.93 $1.93 118,160
2021-08-16 $1.95 $2.00 $1.87 $1.89 $1.89 331,128
2021-08-13 $2.02 $2.09 $1.95 $1.98 $1.98 218,889
2021-08-12 $2.03 $2.04 $2.00 $2.00 $2.00 93,809
2021-08-11 $2.01 $2.06 $2.00 $2.04 $2.04 112,143
2021-08-10 $2.06 $2.10 $2.00 $2.00 $2.00 139,683
2021-08-09 $2.14 $2.18 $2.04 $2.06 $2.06 174,263
2021-08-06 $2.00 $2.14 $1.99 $2.13 $2.13 241,891
2021-08-05 $1.97 $2.10 $1.96 $2.00 $2.00 229,831
2021-08-04 $2.06 $2.14 $1.96 $1.96 $1.96 375,332
2021-08-03 $2.14 $2.20 $2.08 $2.10 $2.10 285,869
2021-08-02 $2.06 $2.21 $2.06 $2.14 $2.14 347,183
2021-07-30 $2.11 $2.20 $2.08 $2.09 $2.09 218,539
2021-07-29 $2.21 $2.30 $2.13 $2.16 $2.16 392,650
2021-07-28 $2.10 $2.31 $2.10 $2.18 $2.18 904,923
2021-07-27 $2.14 $2.20 $2.04 $2.10 $2.10 176,638
2021-07-26 $2.25 $2.25 $2.12 $2.16 $2.16 178,006
2021-07-23 $2.40 $2.40 $2.23 $2.25 $2.25 210,506
2021-07-22 $2.34 $2.39 $2.25 $2.35 $2.35 127,586
2021-07-21 $2.32 $2.39 $2.30 $2.34 $2.34 136,973
2021-07-20 $2.19 $2.35 $2.10 $2.30 $2.30 355,364
2021-07-19 $2.18 $2.32 $2.14 $2.18 $2.18 350,465
2021-07-16 $2.10 $2.33 $2.07 $2.31 $2.31 853,180
2021-07-15 $2.39 $2.49 $2.30 $2.33 $2.33 545,075
2021-07-14 $2.50 $2.50 $2.34 $2.37 $2.37 197,457
2021-07-13 $2.52 $2.52 $2.44 $2.47 $2.47 116,478
2021-07-12 $2.56 $2.57 $2.47 $2.49 $2.49 145,062
2021-07-09 $2.55 $2.58 $2.50 $2.56 $2.56 94,571
2021-07-08 $2.55 $2.56 $2.47 $2.49 $2.49 145,116
2021-07-07 $2.69 $2.69 $2.50 $2.56 $2.56 285,448
2021-07-06 $2.70 $2.71 $2.62 $2.70 $2.70 113,741
2021-07-02 $2.69 $2.76 $2.67 $2.71 $2.71 192,036
2021-07-01 $2.72 $2.73 $2.66 $2.68 $2.68 77,211
2021-06-30 $2.69 $2.72 $2.65 $2.67 $2.67 98,924
2021-06-29 $2.77 $2.83 $2.67 $2.71 $2.71 132,124
2021-06-28 $2.83 $2.85 $2.76 $2.79 $2.79 101,685
2021-06-25 $2.80 $2.85 $2.76 $2.84 $2.84 131,843
2021-06-24 $2.71 $2.83 $2.71 $2.81 $2.81 137,465
2021-06-23 $2.65 $2.81 $2.64 $2.71 $2.71 144,918
2021-06-22 $2.60 $2.75 $2.60 $2.67 $2.67 579,571
2021-06-21 $2.71 $2.72 $2.50 $2.59 $2.59 285,460
2021-06-18 $2.73 $2.86 $2.71 $2.73 $2.73 167,054
2021-06-17 $2.78 $2.85 $2.73 $2.78 $2.78 215,801
2021-06-16 $2.72 $2.80 $2.70 $2.79 $2.79 163,673
2021-06-15 $2.83 $2.87 $2.74 $2.74 $2.74 192,410
2021-06-14 $2.80 $2.86 $2.78 $2.83 $2.83 126,377
2021-06-11 $2.84 $2.87 $2.77 $2.80 $2.80 102,056
2021-06-10 $2.79 $2.90 $2.77 $2.84 $2.84 186,752
2021-06-09 $2.80 $2.85 $2.79 $2.79 $2.79 159,712
2021-06-08 $2.76 $2.84 $2.73 $2.81 $2.81 103,420
2021-06-07 $2.68 $2.79 $2.68 $2.77 $2.77 145,217
2021-06-04 $2.70 $2.71 $2.65 $2.69 $2.69 133,817
2021-06-03 $2.66 $2.72 $2.64 $2.69 $2.69 162,124
2021-06-02 $2.73 $2.82 $2.70 $2.71 $2.71 193,097
2021-06-01 $2.77 $2.80 $2.65 $2.73 $2.73 140,963
2021-05-28 $2.81 $2.86 $2.73 $2.74 $2.74 165,762
2021-05-27 $2.87 $2.90 $2.67 $2.77 $2.77 969,521
2021-05-26 $2.57 $2.69 $2.55 $2.66 $2.66 162,861
2021-05-25 $2.56 $2.63 $2.54 $2.57 $2.57 130,078
2021-05-24 $2.75 $2.75 $2.56 $2.56 $2.56 181,451
2021-05-21 $2.60 $2.73 $2.57 $2.72 $2.72 128,438
2021-05-20 $2.56 $2.64 $2.56 $2.60 $2.60 65,715
2021-05-19 $2.53 $2.63 $2.51 $2.57 $2.57 134,632
2021-05-18 $2.47 $2.63 $2.41 $2.58 $2.58 274,992
2021-05-17 $2.49 $2.53 $2.44 $2.49 $2.49 180,125
2021-05-14 $2.50 $2.56 $2.45 $2.50 $2.50 244,840
2021-05-13 $2.64 $2.65 $2.45 $2.46 $2.46 302,364
2021-05-12 $2.52 $2.67 $2.50 $2.65 $2.65 224,961
2021-05-11 $2.55 $2.63 $2.45 $2.52 $2.52 275,005
2021-05-10 $2.90 $2.92 $2.56 $2.56 $2.56 685,431
2021-05-07 $2.95 $2.99 $2.87 $2.91 $2.91 133,743
2021-05-06 $3.00 $3.01 $2.81 $2.94 $2.94 510,132
2021-05-05 $2.88 $3.12 $2.86 $2.87 $2.87 1,762,723
2021-05-04 $2.76 $2.98 $2.69 $2.84 $2.84 4,288,485
2021-05-03 $2.82 $2.84 $2.72 $2.76 $2.76 121,923
2021-04-30 $2.78 $2.90 $2.73 $2.82 $2.82 103,363
2021-04-29 $2.91 $2.92 $2.81 $2.82 $2.82 92,018
2021-04-28 $2.85 $2.93 $2.81 $2.88 $2.88 79,425
2021-04-27 $2.84 $2.91 $2.81 $2.84 $2.84 96,466
2021-04-26 $2.83 $2.90 $2.74 $2.85 $2.85 252,017
2021-04-23 $2.88 $2.97 $2.77 $2.81 $2.81 209,579
2021-04-22 $2.80 $2.91 $2.80 $2.85 $2.85 182,837
2021-04-21 $2.56 $2.80 $2.56 $2.75 $2.75 123,411
2021-04-20 $2.64 $2.73 $2.51 $2.57 $2.57 283,220
2021-04-19 $2.67 $2.74 $2.60 $2.63 $2.63 245,010
2021-04-16 $2.77 $2.77 $2.66 $2.71 $2.71 239,491
2021-04-15 $2.83 $2.89 $2.72 $2.78 $2.78 138,482
2021-04-14 $2.74 $2.89 $2.74 $2.83 $2.83 204,234
2021-04-13 $2.77 $2.79 $2.68 $2.74 $2.74 163,307
2021-04-12 $2.91 $2.92 $2.72 $2.73 $2.73 399,868
2021-04-09 $2.92 $2.95 $2.86 $2.90 $2.90 258,400
2021-04-08 $2.95 $3.00 $2.90 $2.94 $2.94 235,854
2021-04-07 $3.08 $3.10 $2.96 $2.97 $2.97 225,799
2021-04-06 $3.06 $3.12 $3.04 $3.07 $3.07 159,565
2021-04-05 $3.12 $3.15 $3.00 $3.06 $3.06 434,323
2021-04-01 $3.09 $3.16 $3.06 $3.14 $3.14 256,284
2021-03-31 $2.95 $3.08 $2.91 $3.08 $3.08 256,421
2021-03-30 $2.92 $3.05 $2.83 $2.94 $2.94 186,873
2021-03-29 $3.05 $3.05 $2.84 $2.90 $2.90 436,689
2021-03-26 $3.22 $3.22 $2.96 $3.07 $3.07 312,590
2021-03-25 $2.85 $3.19 $2.81 $3.12 $3.12 509,033
2021-03-24 $3.10 $3.12 $2.84 $2.86 $2.86 702,674
2021-03-23 $3.23 $3.25 $3.01 $3.07 $3.07 413,169
2021-03-22 $3.15 $3.30 $3.11 $3.30 $3.30 335,234
2021-03-19 $3.15 $3.29 $3.07 $3.07 $3.07 879,457
2021-03-18 $3.27 $3.37 $3.14 $3.18 $3.18 495,862
2021-03-17 $3.13 $3.39 $3.06 $3.30 $3.30 527,318
2021-03-16 $3.30 $3.48 $3.20 $3.21 $3.21 1,250,420
2021-03-15 $3.24 $3.35 $3.23 $3.28 $3.28 348,103
2021-03-12 $3.23 $3.27 $3.15 $3.23 $3.23 265,388
2021-03-11 $3.15 $3.31 $3.07 $3.24 $3.24 440,240
2021-03-10 $3.14 $3.23 $3.06 $3.15 $3.15 325,335
2021-03-09 $2.85 $3.14 $2.85 $3.09 $3.09 565,102
2021-03-08 $2.91 $2.97 $2.83 $2.86 $2.86 930,826
2021-03-05 $2.91 $2.95 $2.55 $2.88 $2.88 1,205,641
2021-03-04 $3.19 $3.21 $2.82 $2.91 $2.91 1,579,927
2021-03-03 $3.28 $3.34 $3.13 $3.17 $3.17 833,886
2021-03-02 $3.40 $3.44 $3.21 $3.24 $3.24 1,353,036
2021-03-01 $3.61 $3.65 $3.35 $3.38 $3.38 1,409,549
2021-02-26 $3.58 $3.69 $3.31 $3.48 $3.48 1,705,547
2021-02-25 $3.77 $3.79 $3.52 $3.58 $3.58 1,567,056
2021-02-24 $3.99 $4.11 $3.75 $3.79 $3.79 1,521,142
2021-02-23 $3.91 $4.13 $3.54 $4.04 $4.04 2,550,300
2021-02-22 $3.95 $4.58 $3.89 $4.57 $4.57 6,963,446
2021-02-19 $3.82 $3.84 $3.64 $3.76 $3.76 1,758,244
2021-02-18 $3.70 $3.93 $3.60 $3.74 $3.74 3,208,023
2021-02-17 $3.63 $3.65 $3.46 $3.60 $3.60 1,614,235
2021-02-16 $3.58 $3.71 $3.56 $3.64 $3.64 4,483,295
2021-02-12 $3.51 $3.65 $3.48 $3.50 $3.50 4,944,095
2021-02-11 $4.25 $4.32 $3.88 $3.94 $3.94 610,331
2021-02-10 $4.68 $4.71 $4.03 $4.15 $4.15 1,039,914
2021-02-09 $4.26 $5.08 $4.13 $4.77 $4.77 2,355,052
2021-02-08 $4.10 $4.29 $4.10 $4.28 $4.28 243,303
2021-02-05 $4.09 $4.10 $3.91 $4.08 $4.08 280,477
2021-02-04 $4.27 $4.47 $3.99 $4.09 $4.09 873,716
2021-02-03 $4.28 $4.28 $4.08 $4.19 $4.19 330,779
2021-02-02 $4.06 $4.30 $3.88 $4.13 $4.13 993,735
2021-02-01 $3.79 $3.85 $3.66 $3.85 $3.85 133,646
2021-01-29 $3.71 $3.83 $3.66 $3.72 $3.72 154,040
2021-01-28 $3.81 $3.89 $3.66 $3.69 $3.69 213,353
2021-01-27 $3.87 $3.96 $3.75 $3.83 $3.83 169,394
2021-01-26 $3.98 $4.06 $3.85 $3.88 $3.88 233,075
2021-01-25 $4.06 $4.11 $3.83 $3.96 $3.96 112,353
2021-01-22 $3.89 $4.09 $3.81 $4.05 $4.05 257,070
2021-01-21 $3.86 $3.98 $3.73 $3.89 $3.89 127,549
2021-01-20 $3.79 $3.90 $3.71 $3.83 $3.83 369,783
2021-01-19 $4.06 $4.06 $3.71 $3.71 $3.71 517,298
2021-01-15 $4.30 $4.33 $4.00 $4.06 $4.06 257,518
2021-01-14 $3.86 $4.43 $3.83 $4.13 $4.13 793,256
2021-01-13 $3.89 $3.89 $3.79 $3.82 $3.82 55,633
2021-01-12 $3.95 $3.98 $3.85 $3.86 $3.86 66,416
2021-01-11 $3.91 $3.98 $3.79 $3.92 $3.92 86,626
2021-01-08 $3.89 $3.97 $3.83 $3.91 $3.91 92,226
2021-01-07 $3.87 $3.96 $3.81 $3.89 $3.89 115,376
2021-01-06 $3.94 $4.02 $3.82 $3.82 $3.82 105,166
2021-01-05 $3.74 $3.93 $3.72 $3.90 $3.90 115,375
2021-01-04 $3.60 $3.86 $3.56 $3.78 $3.78 124,467
2020-12-31 $3.75 $3.75 $3.52 $3.56 $3.56 235,795
2020-12-30 $3.76 $3.82 $3.70 $3.77 $3.77 110,092
2020-12-29 $3.92 $3.92 $3.71 $3.77 $3.77 245,915
2020-12-28 $3.89 $4.07 $3.85 $3.95 $3.95 198,588
2020-12-24 $3.99 $3.99 $3.86 $3.88 $3.88 55,966
2020-12-23 $4.01 $4.10 $3.94 $3.95 $3.95 166,428
2020-12-22 $4.03 $4.07 $3.98 $4.02 $4.02 254,972
2020-12-21 $4.00 $4.08 $3.97 $4.03 $4.03 203,748
2020-12-18 $4.07 $4.24 $4.00 $4.00 $4.00 284,228
2020-12-17 $4.06 $4.07 $3.99 $4.06 $4.06 126,936
2020-12-16 $4.00 $4.05 $3.95 $4.01 $4.01 119,167
2020-12-15 $3.99 $4.03 $3.74 $4.02 $4.02 320,495
2020-12-14 $4.06 $4.08 $3.86 $3.95 $3.95 150,045
2020-12-11 $4.13 $4.13 $3.93 $3.98 $3.98 131,377
2020-12-10 $3.89 $4.41 $3.64 $4.13 $4.13 658,289
2020-12-09 $4.04 $4.06 $3.84 $3.91 $3.91 198,192
2020-12-08 $4.10 $4.10 $3.91 $4.01 $4.01 182,446
2020-12-07 $4.11 $4.15 $4.00 $4.10 $4.10 285,528
2020-12-04 $3.95 $4.10 $3.93 $4.04 $4.04 224,870
2020-12-03 $3.92 $3.97 $3.88 $3.93 $3.93 58,373
2020-12-02 $3.88 $3.99 $3.82 $3.91 $3.91 133,571
2020-12-01 $4.05 $4.11 $3.91 $3.91 $3.91 82,724
2020-11-30 $3.99 $4.06 $3.93 $3.99 $3.99 133,351
2020-11-27 $3.91 $4.08 $3.91 $4.03 $4.03 61,941
2020-11-25 $3.92 $3.96 $3.88 $3.90 $3.90 57,925
2020-11-24 $3.97 $4.01 $3.85 $3.94 $3.94 192,857
2020-11-23 $3.98 $4.05 $3.90 $3.95 $3.95 149,318
2020-11-20 $4.11 $4.14 $3.97 $3.99 $3.99 148,138
2020-11-19 $4.11 $4.22 $4.08 $4.13 $4.13 174,522
2020-11-18 $4.16 $4.23 $4.05 $4.10 $4.10 126,798
2020-11-17 $4.04 $4.23 $4.04 $4.18 $4.18 163,711
2020-11-16 $4.13 $4.17 $4.01 $4.11 $4.11 158,366
2020-11-13 $4.13 $4.17 $4.08 $4.13 $4.13 142,905
2020-11-12 $4.14 $4.20 $3.95 $4.13 $4.13 172,979
2020-11-11 $4.09 $4.17 $4.02 $4.12 $4.12 83,339
2020-11-10 $3.97 $4.11 $3.91 $4.06 $4.06 87,507
2020-11-09 $4.30 $4.30 $3.97 $3.99 $3.99 294,830
2020-11-06 $4.26 $4.26 $4.12 $4.19 $4.19 104,567
2020-11-05 $4.23 $4.30 $4.04 $4.25 $4.25 170,434
2020-11-04 $4.08 $4.26 $4.06 $4.21 $4.21 160,503
2020-11-03 $3.97 $4.11 $3.91 $4.08 $4.08 138,743
2020-11-02 $3.95 $3.95 $3.82 $3.90 $3.90 157,385
2020-10-30 $3.94 $4.05 $3.87 $3.96 $3.96 169,981
2020-10-29 $3.88 $4.09 $3.82 $3.99 $3.99 185,722
2020-10-28 $4.00 $4.02 $3.79 $3.80 $3.80 413,235
2020-10-27 $3.91 $4.12 $3.86 $4.09 $4.09 137,180
2020-10-26 $3.91 $4.06 $3.84 $3.86 $3.86 199,824
2020-10-23 $4.05 $4.05 $3.91 $3.96 $3.96 155,956
2020-10-22 $3.94 $4.07 $3.91 $4.00 $4.00 87,231
2020-10-21 $4.05 $4.13 $3.85 $3.92 $3.92 153,459
2020-10-20 $4.07 $4.17 $3.97 $4.03 $4.03 85,711
2020-10-19 $4.05 $4.13 $4.03 $4.05 $4.05 108,009
2020-10-16 $4.10 $4.19 $4.04 $4.09 $4.09 121,663
2020-10-15 $3.92 $4.13 $3.86 $4.10 $4.10 173,758
2020-10-14 $4.24 $4.28 $4.00 $4.00 $4.00 199,569
2020-10-13 $3.84 $4.24 $3.84 $4.24 $4.24 324,014
2020-10-12 $4.01 $4.03 $3.78 $3.92 $3.92 534,890
2020-10-09 $4.06 $4.10 $3.96 $3.99 $3.99 389,360
2020-10-08 $4.16 $4.25 $4.00 $4.04 $4.04 672,258
2020-10-07 $4.28 $4.33 $4.15 $4.21 $4.21 476,060
2020-10-06 $4.71 $4.78 $4.16 $4.17 $4.17 1,632,927
2020-10-05 $5.71 $5.74 $4.78 $4.86 $4.86 40,518,373
2020-10-02 $4.06 $4.14 $3.96 $4.07 $4.07 69,573
2020-10-01 $4.01 $4.19 $3.97 $4.08 $4.08 90,050
2020-09-30 $3.90 $4.06 $3.90 $4.01 $4.01 53,938
2020-09-29 $4.11 $4.18 $3.89 $3.93 $3.93 129,278
2020-09-28 $4.21 $4.21 $3.92 $4.09 $4.09 136,442
2020-09-25 $3.88 $4.14 $3.86 $4.01 $4.01 98,691
2020-09-24 $3.80 $3.95 $3.70 $3.88 $3.88 136,337
2020-09-23 $4.09 $4.22 $3.87 $3.89 $3.89 137,705
2020-09-22 $4.37 $4.37 $4.01 $4.13 $4.13 211,674
2020-09-21 $4.43 $4.55 $4.20 $4.30 $4.30 194,802
2020-09-18 $4.44 $4.66 $4.44 $4.45 $4.45 264,471
2020-09-17 $4.37 $4.50 $4.23 $4.50 $4.50 183,868
2020-09-16 $4.18 $4.44 $4.05 $4.35 $4.35 338,324
2020-09-15 $4.20 $4.91 $4.10 $4.22 $4.22 2,323,682
2020-09-14 $3.97 $4.30 $3.91 $4.08 $4.08 439,390
2020-09-11 $3.95 $3.99 $3.82 $3.87 $3.87 177,261
2020-09-10 $4.00 $4.35 $3.62 $3.95 $3.95 1,165,110
2020-09-09 $3.34 $3.65 $3.30 $3.50 $3.50 143,250
2020-09-08 $3.03 $3.45 $3.01 $3.34 $3.34 179,643
2020-09-04 $3.30 $3.30 $2.95 $3.11 $3.11 348,231
2020-09-03 $3.55 $3.55 $3.26 $3.30 $3.30 139,624
2020-09-02 $3.60 $3.60 $3.30 $3.51 $3.51 267,973
2020-09-01 $3.73 $3.73 $3.56 $3.60 $3.60 112,534
2020-08-31 $3.74 $3.80 $3.58 $3.79 $3.79 153,437
2020-08-28 $3.61 $3.67 $3.55 $3.63 $3.63 102,413
2020-08-27 $3.73 $3.73 $3.53 $3.55 $3.55 131,836
2020-08-26 $3.75 $3.94 $3.67 $3.75 $3.75 103,505
2020-08-25 $3.58 $3.86 $3.52 $3.74 $3.74 214,048
2020-08-24 $3.80 $3.85 $3.58 $3.63 $3.63 279,130
2020-08-21 $3.95 $4.00 $3.83 $3.87 $3.87 100,192
2020-08-20 $4.04 $4.05 $3.92 $4.00 $4.00 208,029
2020-08-19 $3.94 $4.07 $3.87 $4.05 $4.05 197,720
2020-08-18 $3.92 $4.00 $3.86 $3.96 $3.96 207,574
2020-08-17 $3.98 $4.10 $3.87 $3.96 $3.96 208,634
2020-08-14 $3.76 $4.19 $3.62 $4.02 $4.02 390,172
2020-08-13 $3.86 $3.93 $3.65 $3.68 $3.68 383,632
2020-08-12 $4.00 $4.02 $3.85 $3.90 $3.90 300,534
2020-08-11 $4.27 $4.27 $3.95 $4.01 $4.01 374,062
2020-08-10 $4.19 $4.29 $4.15 $4.26 $4.26 182,519
2020-08-07 $4.35 $4.42 $4.17 $4.25 $4.25 176,850
2020-08-06 $4.12 $4.41 $4.07 $4.33 $4.33 398,086
2020-08-05 $4.08 $4.24 $4.00 $4.15 $4.15 305,368
2020-08-04 $4.19 $4.25 $4.05 $4.09 $4.09 248,170
2020-08-03 $4.16 $4.40 $4.00 $4.23 $4.23 344,283
2020-07-31 $3.98 $4.29 $3.90 $4.24 $4.24 478,757
2020-07-30 $4.20 $4.40 $4.07 $4.27 $4.27 442,400
2020-07-29 $3.93 $4.28 $3.82 $4.16 $4.16 561,728
2020-07-28 $4.08 $4.14 $3.91 $3.92 $3.92 392,895
2020-07-27 $4.26 $4.35 $4.05 $4.15 $4.15 362,015
2020-07-24 $4.25 $4.43 $4.10 $4.29 $4.29 272,490
2020-07-23 $4.60 $4.68 $4.19 $4.37 $4.37 654,633
2020-07-22 $4.76 $4.90 $4.43 $4.59 $4.59 802,811
2020-07-21 $4.52 $5.19 $4.51 $4.80 $4.80 1,832,998
2020-07-20 $4.12 $4.32 $3.90 $4.32 $4.32 769,618
2020-07-17 $4.21 $4.31 $4.00 $4.09 $4.09 547,278
2020-07-16 $3.87 $4.38 $3.65 $4.18 $4.18 863,923
2020-07-15 $3.99 $3.99 $3.75 $3.98 $3.98 506,044
2020-07-14 $3.74 $3.88 $3.50 $3.81 $3.81 804,477
2020-07-13 $4.62 $4.62 $3.88 $3.93 $3.93 1,625,678
2020-07-10 $4.75 $4.79 $4.38 $4.40 $4.40 1,709,983
2020-07-09 $5.25 $5.28 $4.90 $5.02 $5.02 2,012,800
2020-07-08 $5.77 $5.85 $5.00 $5.37 $5.37 12,183,674
2020-07-07 $5.04 $6.88 $4.69 $4.96 $4.96 97,144,266
2020-07-06 $2.69 $2.80 $2.61 $2.74 $2.74 72,900
2020-07-02 $2.66 $2.73 $2.51 $2.60 $2.60 92,829
2020-07-01 $2.70 $2.72 $2.61 $2.65 $2.65 52,080
2020-06-30 $2.84 $2.91 $2.56 $2.72 $2.72 112,564
2020-06-29 $2.91 $2.93 $2.74 $2.87 $2.87 80,299
2020-06-26 $2.91 $2.98 $2.80 $2.88 $2.88 47,591
2020-06-25 $2.92 $3.02 $2.76 $2.98 $2.98 71,513
2020-06-24 $2.88 $2.99 $2.79 $2.92 $2.92 56,243
2020-06-23 $2.94 $3.00 $2.88 $2.93 $2.93 41,204
2020-06-22 $3.00 $3.04 $2.88 $2.91 $2.91 113,361
2020-06-19 $3.01 $3.05 $2.90 $2.98 $2.98 118,069
2020-06-18 $3.17 $3.40 $2.87 $2.93 $2.93 374,865
2020-06-17 $3.24 $3.30 $3.19 $3.21 $3.21 42,674
2020-06-16 $3.24 $3.27 $3.09 $3.23 $3.23 47,091
2020-06-15 $2.98 $3.18 $2.92 $3.17 $3.17 34,097
2020-06-12 $3.01 $3.14 $2.92 $3.10 $3.10 83,579
2020-06-11 $3.24 $3.24 $2.85 $2.86 $2.86 184,478
2020-06-10 $3.32 $3.35 $3.10 $3.27 $3.27 72,471
2020-06-09 $3.07 $3.34 $2.89 $3.27 $3.27 200,022
2020-06-08 $3.33 $3.59 $3.01 $3.13 $3.13 259,451
2020-06-05 $3.31 $3.59 $3.25 $3.28 $3.28 93,924
2020-06-04 $3.69 $3.70 $3.23 $3.26 $3.26 164,742
2020-06-03 $3.84 $3.84 $3.56 $3.70 $3.70 141,721
2020-06-02 $3.34 $3.69 $3.34 $3.60 $3.60 71,904
2020-06-01 $3.48 $3.56 $3.01 $3.30 $3.30 176,636
2020-05-29 $3.67 $3.67 $3.26 $3.45 $3.45 176,545
2020-05-28 $4.06 $4.11 $3.62 $3.66 $3.66 115,708
2020-05-27 $4.07 $4.20 $3.84 $4.05 $4.05 342,257
2020-05-26 $3.98 $4.15 $3.70 $3.70 $3.70 153,714
2020-05-22 $3.60 $4.09 $3.51 $3.97 $3.97 128,920
2020-05-21 $3.66 $3.72 $3.48 $3.63 $3.63 95,031
2020-05-20 $3.69 $3.72 $3.49 $3.65 $3.65 136,500
2020-05-19 $3.43 $3.70 $3.36 $3.50 $3.50 133,737
2020-05-18 $3.57 $3.76 $3.40 $3.44 $3.44 141,798
2020-05-15 $3.54 $3.61 $3.32 $3.51 $3.51 110,500
2020-05-14 $3.35 $3.63 $3.25 $3.53 $3.53 156,898
2020-05-13 $3.56 $3.71 $3.15 $3.47 $3.47 211,827
2020-05-12 $3.52 $4.24 $3.52 $3.56 $3.56 332,273
2020-05-11 $3.27 $3.60 $3.27 $3.46 $3.46 358,755
2020-05-08 $3.44 $3.48 $3.19 $3.25 $3.25 162,350
2020-05-07 $3.15 $3.47 $3.02 $3.35 $3.35 134,929
2020-05-06 $3.21 $3.43 $3.02 $3.09 $3.09 369,790
2020-05-05 $2.54 $3.22 $2.54 $3.03 $3.03 407,847
2020-05-04 $2.20 $2.57 $2.16 $2.47 $2.47 174,810
2020-05-01 $2.45 $2.45 $2.12 $2.15 $2.15 158,707
2020-04-30 $2.51 $2.53 $2.33 $2.43 $2.43 141,203
2020-04-29 $2.53 $2.67 $2.53 $2.53 $2.53 56,654
2020-04-28 $2.71 $2.80 $2.53 $2.53 $2.53 72,595
2020-04-27 $2.76 $2.85 $2.66 $2.71 $2.71 63,438
2020-04-24 $2.60 $2.79 $2.60 $2.68 $2.68 80,023
2020-04-23 $2.63 $2.92 $2.50 $2.60 $2.60 64,599
2020-04-22 $2.60 $2.74 $2.47 $2.60 $2.60 80,577
2020-04-21 $2.50 $2.59 $2.35 $2.55 $2.55 60,790
2020-04-20 $2.51 $2.61 $2.40 $2.50 $2.50 55,361
2020-04-17 $2.59 $2.67 $2.39 $2.44 $2.44 45,134
2020-04-16 $2.30 $2.60 $2.30 $2.50 $2.50 121,973
2020-04-15 $2.35 $2.37 $2.21 $2.33 $2.33 24,868
2020-04-14 $2.28 $2.40 $2.27 $2.40 $2.40 51,150
2020-04-13 $2.23 $2.31 $2.04 $2.27 $2.27 137,019
2020-04-09 $2.05 $2.25 $1.99 $2.23 $2.23 94,515
2020-04-08 $2.11 $2.18 $1.94 $2.02 $2.02 97,722
2020-04-07 $2.12 $2.22 $1.99 $2.08 $2.08 129,456
2020-04-06 $2.04 $2.19 $2.02 $2.05 $2.05 110,715
2020-04-03 $2.05 $2.17 $1.98 $2.01 $2.01 56,884
2020-04-02 $2.24 $2.24 $1.91 $2.05 $2.05 138,593
2020-04-01 $2.03 $2.31 $1.99 $2.22 $2.22 90,288
2020-03-31 $2.24 $2.39 $1.99 $2.11 $2.11 50,306
2020-03-30 $2.41 $2.54 $2.19 $2.22 $2.22 48,956
2020-03-27 $2.23 $2.46 $2.16 $2.36 $2.36 72,842
2020-03-26 $2.29 $2.38 $2.12 $2.33 $2.33 58,333
2020-03-25 $2.11 $2.36 $2.01 $2.23 $2.23 111,924
2020-03-24 $2.03 $2.18 $1.99 $2.08 $2.08 93,121
2020-03-23 $2.34 $2.40 $2.01 $2.03 $2.03 86,027
2020-03-20 $2.08 $2.50 $2.03 $2.29 $2.29 123,890
2020-03-19 $1.85 $2.13 $1.78 $2.00 $2.00 153,399
2020-03-18 $1.90 $2.00 $1.73 $1.76 $1.76 102,339
2020-03-17 $1.75 $2.10 $1.73 $1.90 $1.90 111,422
2020-03-16 $2.28 $2.32 $1.01 $1.74 $1.74 306,217
2020-03-13 $2.44 $2.66 $2.33 $2.40 $2.40 226,378
2020-03-12 $2.50 $2.60 $2.42 $2.47 $2.47 155,224
2020-03-11 $2.85 $2.89 $2.51 $2.71 $2.71 354,757
2020-03-10 $3.02 $3.40 $2.75 $2.80 $2.80 554,683
2020-03-09 $2.90 $3.06 $2.66 $2.72 $2.72 194,277
2020-03-06 $3.60 $3.60 $3.06 $3.15 $3.15 330,990
2020-03-05 $3.79 $3.79 $3.45 $3.60 $3.60 171,946
2020-03-04 $3.30 $3.87 $3.28 $3.86 $3.86 145,903
2020-03-03 $3.21 $3.33 $3.13 $3.28 $3.28 104,730
2020-03-02 $3.43 $3.43 $3.13 $3.24 $3.24 121,934
2020-02-28 $3.20 $3.45 $3.10 $3.44 $3.44 158,825
2020-02-27 $3.60 $3.68 $3.24 $3.33 $3.33 210,458
2020-02-26 $3.75 $3.90 $3.57 $3.71 $3.71 79,422
2020-02-25 $4.00 $4.09 $3.61 $3.76 $3.76 226,844
2020-02-24 $4.00 $4.00 $3.75 $3.94 $3.94 177,678
2020-02-21 $4.56 $4.56 $4.10 $4.11 $4.11 203,933
2020-02-20 $4.27 $4.62 $4.13 $4.55 $4.55 160,297
2020-02-19 $4.35 $4.47 $4.30 $4.31 $4.31 84,391
2020-02-18 $4.36 $4.45 $4.12 $4.37 $4.37 113,646
2020-02-14 $4.37 $4.46 $4.11 $4.33 $4.33 240,534
2020-02-13 $4.50 $4.50 $3.75 $4.40 $4.40 456,993
2020-02-12 $5.10 $5.10 $4.55 $4.61 $4.61 354,287
2020-02-11 $4.99 $5.13 $4.91 $5.08 $5.08 111,634
2020-02-10 $4.86 $5.03 $4.73 $4.92 $4.92 167,386
2020-02-07 $5.21 $5.21 $4.79 $4.87 $4.87 158,780
2020-02-06 $4.85 $5.59 $4.85 $5.22 $5.22 184,958
2020-02-05 $5.40 $5.59 $4.71 $4.83 $4.83 321,006
2020-02-04 $5.86 $5.90 $5.35 $5.38 $5.38 251,619
2020-02-03 $5.62 $5.99 $5.54 $5.82 $5.82 174,428
2020-01-31 $5.50 $5.79 $5.34 $5.52 $5.52 90,357
2020-01-30 $5.84 $5.90 $5.43 $5.49 $5.49 113,627
2020-01-29 $6.05 $6.24 $5.89 $5.91 $5.91 110,462
2020-01-28 $5.64 $6.09 $5.63 $5.98 $5.98 177,494
2020-01-27 $5.54 $5.82 $5.21 $5.61 $5.61 218,172
2020-01-24 $5.93 $6.30 $5.41 $5.81 $5.81 115,155
2020-01-23 $5.89 $5.96 $5.62 $5.93 $5.93 112,572
2020-01-22 $6.00 $6.08 $5.74 $5.93 $5.93 205,806
2020-01-21 $5.86 $6.35 $5.56 $5.94 $5.94 295,082
2020-01-17 $5.43 $5.89 $5.31 $5.70 $5.70 227,510
2020-01-16 $5.15 $5.47 $5.04 $5.38 $5.38 133,468
2020-01-15 $4.52 $5.10 $4.40 $5.08 $5.08 309,079
2020-01-14 $4.57 $4.73 $4.53 $4.54 $4.54 74,859
2020-01-13 $5.20 $5.21 $4.52 $4.57 $4.57 178,922
2020-01-10 $5.08 $5.21 $4.99 $5.20 $5.20 159,469
2020-01-09 $4.76 $5.10 $4.57 $5.10 $5.10 245,944
2020-01-08 $4.78 $4.91 $4.60 $4.77 $4.77 67,729
2020-01-07 $4.54 $4.91 $4.48 $4.80 $4.80 115,861
2020-01-06 $4.60 $4.73 $4.42 $4.51 $4.51 161,190
2020-01-03 $4.97 $4.98 $4.67 $4.71 $4.71 108,352
2020-01-02 $5.54 $5.56 $4.92 $4.99 $4.99 177,624
2019-12-31 $4.94 $5.58 $4.90 $5.44 $5.44 470,581
2019-12-30 $4.43 $5.10 $4.35 $4.89 $4.89 243,657
2019-12-27 $4.72 $4.87 $4.41 $4.43 $4.43 65,905
2019-12-26 $4.60 $5.00 $4.34 $4.75 $4.75 284,695
2019-12-24 $4.16 $4.69 $4.11 $4.57 $4.57 163,964
2019-12-23 $4.29 $4.35 $4.12 $4.18 $4.18 94,070
2019-12-20 $4.16 $4.35 $4.05 $4.29 $4.29 135,375
2019-12-19 $4.40 $4.40 $4.05 $4.23 $4.23 162,212
2019-12-18 $4.10 $4.46 $4.03 $4.35 $4.35 560,947
2019-12-17 $3.70 $4.09 $3.68 $4.06 $4.06 409,248
2019-12-16 $3.59 $3.74 $3.40 $3.67 $3.67 432,160
2019-12-13 $3.66 $3.82 $3.49 $3.53 $3.53 245,002
2019-12-12 $3.85 $3.97 $3.27 $3.54 $3.54 417,720
2019-12-11 $3.93 $4.04 $3.80 $3.83 $3.83 201,001
2019-12-10 $4.02 $4.24 $3.88 $3.96 $3.96 412,891
2019-12-09 $4.58 $4.89 $4.05 $4.05 $4.05 244,193
2019-12-06 $4.56 $4.84 $4.20 $4.30 $4.30 303,578
2019-12-05 $4.17 $4.75 $4.00 $4.56 $4.56 319,825
2019-12-04 $4.20 $4.46 $3.91 $4.12 $4.12 301,566
2019-12-03 $3.16 $4.47 $3.02 $4.47 $4.47 415,007
2019-12-02 $3.12 $3.23 $2.96 $3.17 $3.17 352,442
2019-11-29 $3.03 $3.08 $2.97 $3.05 $3.05 51,823
2019-11-27 $2.93 $3.25 $2.93 $3.03 $3.03 94,807
2019-11-26 $3.15 $3.19 $2.91 $2.92 $2.92 72,124
2019-11-25 $3.02 $3.19 $3.02 $3.15 $3.15 76,062
2019-11-22 $2.80 $3.04 $2.75 $3.02 $3.02 70,632
2019-11-21 $2.72 $2.83 $2.64 $2.80 $2.80 94,237
2019-11-20 $2.73 $2.80 $2.62 $2.70 $2.70 462,054
2019-11-19 $2.76 $2.85 $2.71 $2.74 $2.74 132,716
2019-11-18 $2.89 $2.95 $2.73 $2.77 $2.77 127,446
2019-11-15 $2.87 $2.97 $2.78 $2.89 $2.89 248,212
2019-11-14 $2.92 $2.96 $2.63 $2.63 $2.63 158,560
2019-11-13 $2.95 $3.03 $2.80 $2.93 $2.93 103,568
2019-11-12 $3.21 $3.25 $2.86 $2.91 $2.91 141,246
2019-11-11 $3.42 $3.42 $3.12 $3.21 $3.21 92,955
2019-11-08 $3.82 $3.82 $3.43 $3.45 $3.45 147,745
2019-11-07 $3.90 $3.90 $3.74 $3.80 $3.80 40,939
2019-11-06 $3.89 $3.94 $3.73 $3.82 $3.82 94,971
2019-11-05 $3.95 $4.04 $3.56 $3.86 $3.86 177,305
2019-11-04 $3.57 $3.89 $3.48 $3.89 $3.89 472,991
2019-11-01 $3.35 $3.53 $3.35 $3.46 $3.46 68,822
2019-10-31 $3.51 $3.58 $3.26 $3.33 $3.33 123,638
2019-10-30 $3.70 $3.70 $3.36 $3.49 $3.49 78,386
2019-10-29 $3.69 $3.77 $3.53 $3.54 $3.54 76,903
2019-10-28 $3.12 $3.70 $3.11 $3.66 $3.66 241,146
2019-10-25 $3.47 $3.48 $3.11 $3.11 $3.11 103,451
2019-10-24 $3.43 $3.56 $3.39 $3.50 $3.50 84,671
2019-10-23 $3.47 $3.48 $3.35 $3.43 $3.43 19,195
2019-10-22 $3.54 $3.55 $3.33 $3.50 $3.50 90,643
2019-10-21 $3.65 $3.70 $3.40 $3.50 $3.50 60,746
2019-10-18 $3.52 $3.66 $3.31 $3.64 $3.64 127,711
2019-10-17 $3.36 $3.67 $3.36 $3.52 $3.52 120,641
2019-10-16 $3.29 $3.36 $3.09 $3.33 $3.33 62,041
2019-10-15 $3.06 $3.32 $2.99 $3.26 $3.26 74,846
2019-10-14 $3.05 $3.14 $2.92 $3.00 $3.00 47,006
2019-10-11 $2.92 $3.19 $2.81 $3.05 $3.05 78,456
2019-10-10 $2.64 $2.90 $2.64 $2.90 $2.90 223,323
2019-10-09 $2.67 $2.77 $2.56 $2.60 $2.60 60,996
2019-10-08 $2.76 $2.76 $2.56 $2.66 $2.66 219,902
2019-10-07 $2.64 $2.79 $2.61 $2.76 $2.76 71,674
2019-10-04 $2.56 $2.86 $2.54 $2.64 $2.64 153,042
2019-10-03 $2.68 $2.75 $2.53 $2.56 $2.56 65,682
2019-10-02 $2.77 $2.81 $2.65 $2.68 $2.68 104,381
2019-10-01 $3.03 $3.03 $2.75 $2.76 $2.76 127,927
2019-09-30 $3.21 $3.21 $2.91 $3.01 $3.01 131,870
2019-09-27 $3.17 $3.26 $3.07 $3.15 $3.15 66,450
2019-09-26 $3.29 $3.32 $3.06 $3.17 $3.17 94,414
2019-09-25 $3.40 $3.66 $3.26 $3.28 $3.28 100,284
2019-09-24 $3.39 $3.50 $3.31 $3.39 $3.39 97,809
2019-09-23 $3.56 $3.57 $3.38 $3.51 $3.51 82,840
2019-09-20 $3.53 $3.64 $3.51 $3.56 $3.56 111,928
2019-09-19 $3.44 $3.60 $3.43 $3.53 $3.53 85,478
2019-09-18 $3.41 $3.55 $3.38 $3.41 $3.41 113,638
2019-09-17 $3.60 $3.69 $3.37 $3.38 $3.38 108,650
2019-09-16 $3.74 $3.80 $3.53 $3.59 $3.59 58,529
2019-09-13 $3.84 $3.91 $3.70 $3.73 $3.73 62,145
2019-09-12 $4.46 $4.46 $3.71 $3.81 $3.81 231,070
2019-09-11 $4.10 $4.34 $4.10 $4.15 $4.15 95,898
2019-09-10 $3.91 $4.25 $3.85 $4.19 $4.19 142,222
2019-09-09 $3.66 $3.96 $3.61 $3.87 $3.87 61,051
2019-09-06 $3.72 $3.76 $3.52 $3.67 $3.67 72,284
2019-09-05 $3.43 $3.78 $3.41 $3.69 $3.69 165,006
2019-09-04 $3.46 $3.53 $3.29 $3.38 $3.38 111,017
2019-09-03 $3.38 $3.45 $3.20 $3.45 $3.45 99,830
2019-08-30 $3.61 $3.64 $3.38 $3.41 $3.41 40,401
2019-08-29 $3.50 $3.74 $3.49 $3.52 $3.52 47,950
2019-08-28 $3.45 $3.53 $3.44 $3.49 $3.49 32,339
2019-08-27 $3.66 $3.73 $3.40 $3.45 $3.45 59,413
2019-08-26 $3.60 $3.68 $3.44 $3.61 $3.61 55,966
2019-08-23 $3.64 $3.80 $3.45 $3.51 $3.51 128,884
2019-08-22 $3.78 $3.81 $3.55 $3.67 $3.67 113,191
2019-08-21 $4.10 $4.21 $3.67 $3.80 $3.80 193,060
2019-08-20 $4.26 $4.26 $4.09 $4.09 $4.09 34,632
2019-08-19 $4.00 $4.29 $4.00 $4.20 $4.20 69,296
2019-08-16 $4.16 $4.17 $3.96 $4.04 $4.04 163,873
2019-08-15 $3.91 $4.19 $3.91 $4.15 $4.15 86,835
2019-08-14 $3.92 $4.09 $3.82 $3.92 $3.92 105,422
2019-08-13 $4.01 $4.21 $3.89 $3.95 $3.95 64,791
2019-08-12 $4.32 $4.48 $3.96 $4.02 $4.02 228,999
2019-08-09 $3.75 $4.34 $3.73 $4.32 $4.32 267,433
2019-08-08 $3.55 $3.85 $3.49 $3.58 $3.58 108,235
2019-08-07 $3.54 $3.68 $3.46 $3.53 $3.53 137,664
2019-08-06 $3.47 $3.67 $3.38 $3.56 $3.56 447,815
2019-08-05 $3.71 $3.78 $3.37 $3.44 $3.44 370,163
2019-08-02 $3.86 $3.92 $3.45 $3.79 $3.79 316,121
2019-08-01 $3.90 $3.93 $3.76 $3.83 $3.83 300,872
2019-07-31 $3.97 $4.05 $3.88 $3.91 $3.91 194,765
2019-07-30 $3.91 $4.20 $3.88 $3.97 $3.97 245,136
2019-07-29 $4.30 $4.35 $3.93 $3.94 $3.94 197,591
2019-07-26 $4.69 $4.93 $4.29 $4.34 $4.34 142,670
2019-07-25 $4.60 $4.96 $4.53 $4.68 $4.68 187,770
2019-07-24 $5.04 $5.07 $4.71 $4.73 $4.73 234,470
2019-07-23 $5.50 $5.61 $5.00 $5.06 $5.06 193,607
2019-07-22 $6.05 $6.10 $5.39 $5.41 $5.41 168,819
2019-07-19 $5.58 $6.10 $5.47 $6.05 $6.05 257,836
2019-07-18 $5.38 $6.16 $5.21 $5.61 $5.61 193,461
2019-07-17 $5.33 $5.60 $5.25 $5.43 $5.43 88,129
2019-07-16 $6.10 $6.30 $5.40 $5.41 $5.41 183,665
2019-07-15 $5.61 $6.15 $5.60 $6.03 $6.03 237,766
2019-07-12 $5.53 $5.64 $5.40 $5.61 $5.61 144,772
2019-07-11 $5.56 $5.72 $5.33 $5.48 $5.48 206,492
2019-07-10 $5.62 $5.78 $5.15 $5.60 $5.60 334,730
2019-07-09 $5.89 $6.16 $5.57 $5.61 $5.61 188,356
2019-07-08 $6.41 $6.71 $5.55 $5.96 $5.96 591,557
2019-07-05 $6.11 $8.10 $6.11 $6.50 $6.50 2,156,100
2019-07-03 $5.25 $6.94 $5.23 $6.30 $6.30 736,887
2019-07-02 $4.20 $5.10 $4.15 $5.02 $5.02 317,917
2019-07-01 $4.00 $4.17 $3.72 $4.15 $4.15 220,574
2019-06-28 $3.46 $3.91 $3.28 $3.74 $3.74 1,546,654
2019-06-27 $3.33 $3.44 $3.23 $3.39 $3.39 116,615
2019-06-26 $3.50 $3.52 $3.23 $3.30 $3.30 213,374
2019-06-25 $3.46 $3.62 $3.42 $3.42 $3.42 76,500
2019-06-24 $3.37 $3.45 $3.34 $3.42 $3.42 60,720
2019-06-21 $3.58 $3.68 $3.35 $3.36 $3.36 94,282
2019-06-20 $3.65 $3.82 $3.56 $3.61 $3.61 51,036
2019-06-19 $3.77 $3.87 $3.59 $3.60 $3.60 48,930
2019-06-18 $3.69 $3.84 $3.65 $3.81 $3.81 57,473
2019-06-17 $3.42 $3.66 $3.39 $3.63 $3.63 69,162
2019-06-14 $3.59 $3.63 $3.28 $3.38 $3.38 125,462
2019-06-13 $3.55 $3.68 $3.36 $3.64 $3.64 70,000
2019-06-12 $3.48 $3.56 $3.38 $3.46 $3.46 80,179
2019-06-11 $3.73 $3.87 $3.41 $3.47 $3.47 111,129
2019-06-10 $3.50 $3.76 $3.40 $3.66 $3.66 65,272
2019-06-07 $3.43 $3.46 $3.29 $3.41 $3.41 180,633
2019-06-06 $3.87 $3.89 $3.39 $3.42 $3.42 100,154
2019-06-05 $4.13 $4.13 $3.85 $3.87 $3.87 52,462
2019-06-04 $4.17 $4.17 $3.94 $4.06 $4.06 62,989
2019-06-03 $4.46 $4.47 $3.89 $3.99 $3.99 108,610
2019-05-31 $3.80 $3.90 $3.72 $3.77 $3.77 72,227
2019-05-30 $3.87 $3.95 $3.80 $3.84 $3.84 61,141
2019-05-29 $4.24 $4.24 $3.81 $3.84 $3.84 81,491
2019-05-28 $4.01 $4.15 $3.89 $3.90 $3.90 34,579
2019-05-24 $3.92 $4.08 $3.90 $4.03 $4.03 36,526
2019-05-23 $3.96 $3.99 $3.88 $3.90 $3.90 99,336
2019-05-22 $3.98 $4.12 $3.96 $4.00 $4.00 56,052
2019-05-21 $3.97 $4.18 $3.90 $4.01 $4.01 56,915
2019-05-20 $4.15 $4.25 $3.89 $3.92 $3.92 60,937
2019-05-17 $4.11 $4.18 $4.00 $4.10 $4.10 31,486
2019-05-16 $4.44 $4.58 $4.07 $4.18 $4.18 47,800
2019-05-15 $4.31 $4.57 $4.08 $4.44 $4.44 57,707
2019-05-14 $4.25 $4.37 $4.25 $4.31 $4.31 57,653
2019-05-13 $4.43 $4.50 $4.10 $4.22 $4.22 79,538
2019-05-10 $4.09 $4.38 $3.94 $4.36 $4.36 61,635
2019-05-09 $4.05 $4.11 $3.92 $4.11 $4.11 46,380
2019-05-08 $4.03 $4.10 $3.96 $4.05 $4.05 37,332
2019-05-07 $4.30 $4.30 $4.02 $4.04 $4.04 34,026
2019-05-06 $4.00 $4.20 $4.00 $4.18 $4.18 22,746
2019-05-03 $4.03 $4.20 $4.00 $4.06 $4.06 26,092
2019-05-02 $4.15 $4.22 $4.09 $4.17 $4.17 31,439
2019-05-01 $4.28 $4.28 $4.08 $4.22 $4.22 35,241
2019-04-30 $4.50 $4.50 $4.18 $4.23 $4.23 46,339
2019-04-29 $4.52 $4.75 $4.34 $4.47 $4.47 41,747
2019-04-26 $4.31 $4.67 $4.18 $4.54 $4.54 83,161
2019-04-25 $4.60 $4.62 $4.21 $4.33 $4.33 58,693
2019-04-24 $4.37 $4.73 $4.37 $4.58 $4.58 96,628
2019-04-23 $4.20 $4.35 $4.10 $4.33 $4.33 80,665
2019-04-22 $3.98 $4.30 $3.98 $4.20 $4.20 94,695
2019-04-18 $3.86 $3.98 $3.77 $3.95 $3.95 69,938
2019-04-17 $3.92 $3.93 $3.72 $3.89 $3.89 168,219
2019-04-16 $3.85 $3.90 $3.82 $3.86 $3.86 35,041
2019-04-15 $3.92 $3.93 $3.80 $3.88 $3.88 70,669
2019-04-12 $3.89 $3.98 $3.88 $3.92 $3.92 50,020
2019-04-11 $3.94 $3.95 $3.81 $3.90 $3.90 91,749
2019-04-10 $3.80 $4.02 $3.80 $3.94 $3.94 47,087
2019-04-09 $3.82 $4.11 $3.79 $3.80 $3.80 75,656
2019-04-08 $3.96 $3.96 $3.80 $3.81 $3.81 40,389
2019-04-05 $3.93 $4.08 $3.82 $3.96 $3.96 76,824
2019-04-04 $3.96 $4.09 $3.80 $3.89 $3.89 193,416
2019-04-03 $4.09 $4.19 $3.94 $4.03 $4.03 34,999
2019-04-02 $4.03 $4.15 $3.97 $4.03 $4.03 43,142
2019-04-01 $4.08 $4.08 $3.93 $4.00 $4.00 53,628
2019-03-29 $3.96 $4.19 $3.96 $4.02 $4.02 104,036
2019-03-28 $4.00 $4.11 $3.88 $3.91 $3.91 69,038
2019-03-27 $4.06 $4.11 $3.95 $4.00 $4.00 62,973
2019-03-26 $4.08 $4.19 $4.01 $4.04 $4.04 30,096
2019-03-25 $4.01 $4.13 $3.94 $4.07 $4.07 76,462
2019-03-22 $4.31 $4.40 $4.00 $4.01 $4.01 86,573
2019-03-21 $4.42 $4.58 $4.36 $4.40 $4.40 85,438
2019-03-20 $4.35 $4.58 $4.31 $4.44 $4.44 47,746
2019-03-19 $4.30 $4.54 $4.18 $4.35 $4.35 66,590
2019-03-18 $4.19 $4.40 $4.16 $4.29 $4.29 148,279
2019-03-15 $4.20 $4.42 $4.10 $4.18 $4.18 159,123
2019-03-14 $4.22 $4.35 $4.10 $4.21 $4.21 92,587
2019-03-13 $4.07 $4.31 $4.03 $4.23 $4.23 202,146
2019-03-12 $4.43 $4.43 $4.06 $4.07 $4.07 98,436
2019-03-11 $4.37 $4.44 $4.19 $4.44 $4.44 43,835
2019-03-08 $4.22 $4.40 $4.12 $4.33 $4.33 104,634
2019-03-07 $4.36 $4.39 $3.99 $4.18 $4.18 222,386
2019-03-06 $4.55 $4.61 $4.29 $4.33 $4.33 147,976
2019-03-05 $4.74 $4.80 $4.55 $4.56 $4.56 82,988
2019-03-04 $4.85 $4.88 $4.60 $4.78 $4.78 35,442
2019-03-01 $4.91 $4.91 $4.22 $4.83 $4.83 224,555
2019-02-28 $5.00 $5.29 $4.64 $4.84 $4.84 128,069
2019-02-27 $4.45 $5.44 $4.41 $4.97 $4.97 358,173
2019-02-26 $4.32 $4.46 $4.21 $4.42 $4.42 145,365
2019-02-25 $4.23 $4.42 $4.11 $4.35 $4.35 50,730
2019-02-22 $3.94 $4.15 $3.94 $4.14 $4.14 46,265
2019-02-21 $4.12 $4.29 $3.89 $3.91 $3.91 122,989
2019-02-20 $4.18 $4.26 $4.08 $4.19 $4.19 81,295
2019-02-19 $4.13 $4.28 $4.05 $4.16 $4.16 38,112
2019-02-15 $4.11 $4.32 $4.08 $4.13 $4.13 32,560
2019-02-14 $4.23 $4.30 $4.07 $4.09 $4.09 26,724
2019-02-13 $4.18 $4.31 $4.05 $4.27 $4.27 33,805
2019-02-12 $4.15 $4.23 $4.03 $4.13 $4.13 60,752
2019-02-11 $4.20 $4.52 $4.00 $4.16 $4.16 33,491
2019-02-08 $4.17 $4.60 $3.96 $4.22 $4.22 97,018
2019-02-07 $4.40 $4.52 $4.11 $4.25 $4.25 146,801
2019-02-06 $4.10 $4.49 $4.04 $4.45 $4.45 64,662
2019-02-05 $4.18 $4.81 $4.15 $4.21 $4.21 56,816
2019-02-04 $4.07 $4.27 $4.06 $4.16 $4.16 82,227
2019-02-01 $4.07 $4.09 $4.00 $4.03 $4.03 48,198
2019-01-31 $3.91 $4.03 $3.91 $3.99 $3.99 43,910
2019-01-30 $3.89 $3.99 $3.75 $3.90 $3.90 43,081
2019-01-29 $3.88 $4.00 $3.78 $3.83 $3.83 61,540
2019-01-28 $3.97 $4.09 $3.79 $3.88 $3.88 77,989
2019-01-25 $3.95 $4.43 $3.85 $3.99 $3.99 172,716
2019-01-24 $3.85 $3.95 $3.78 $3.86 $3.86 76,654
2019-01-23 $3.85 $3.98 $3.55 $3.84 $3.84 273,797
2019-01-22 $4.08 $4.19 $3.61 $3.75 $3.75 146,282
2019-01-18 $4.06 $4.19 $4.02 $4.12 $4.12 51,754
2019-01-17 $4.11 $4.13 $3.96 $4.04 $4.04 117,980
2019-01-16 $4.18 $4.30 $4.05 $4.14 $4.14 167,038
2019-01-15 $4.20 $4.29 $4.05 $4.17 $4.17 195,584
2019-01-14 $4.33 $4.44 $4.14 $4.18 $4.18 102,136
2019-01-11 $4.37 $4.44 $4.19 $4.34 $4.34 28,284
2019-01-10 $4.32 $4.62 $4.29 $4.40 $4.40 86,270
2019-01-09 $4.75 $4.75 $4.22 $4.32 $4.32 108,023
2019-01-08 $4.60 $4.83 $4.41 $4.74 $4.74 71,652
2019-01-07 $4.37 $4.58 $4.07 $4.55 $4.55 75,932
2019-01-04 $4.12 $4.42 $4.10 $4.33 $4.33 61,645
2019-01-03 $4.26 $4.32 $3.83 $4.07 $4.07 91,591
2019-01-02 $3.63 $4.38 $3.63 $4.27 $4.27 72,958
2018-12-31 $3.61 $3.99 $3.45 $3.67 $3.67 262,528
2018-12-28 $3.30 $3.77 $3.30 $3.61 $3.61 246,417
2018-12-27 $3.36 $3.58 $3.29 $3.29 $3.29 368,963
2018-12-26 $3.86 $3.87 $3.22 $3.39 $3.39 356,267
2018-12-24 $4.12 $4.29 $3.64 $3.78 $3.78 93,887
2018-12-21 $4.31 $4.44 $4.08 $4.12 $4.12 529,285
2018-12-20 $4.40 $4.52 $4.27 $4.30 $4.30 172,593
2018-12-19 $4.88 $5.57 $4.04 $4.39 $4.39 178,072
2018-12-18 $5.15 $5.27 $4.84 $4.87 $4.87 89,347
2018-12-17 $5.19 $5.54 $5.03 $5.04 $5.04 99,581
2018-12-14 $5.50 $5.56 $4.93 $5.26 $5.26 47,593
2018-12-13 $6.01 $6.01 $5.47 $5.48 $5.48 60,097
2018-12-12 $5.76 $6.02 $5.56 $5.94 $5.94 51,783
2018-12-11 $5.89 $5.89 $5.38 $5.63 $5.63 110,406
2018-12-10 $5.86 $6.00 $5.67 $5.82 $5.82 30,471
2018-12-07 $6.06 $6.66 $5.84 $5.89 $5.89 60,397
2018-12-06 $5.90 $6.10 $5.83 $5.94 $5.94 54,900
2018-12-04 $6.24 $6.32 $5.95 $5.98 $5.98 90,747
2018-12-03 $6.07 $6.27 $5.93 $6.24 $6.24 57,021
2018-11-30 $6.12 $6.24 $5.98 $5.98 $5.98 76,872
2018-11-29 $6.06 $6.29 $5.95 $6.09 $6.09 76,120
2018-11-28 $5.95 $6.20 $5.66 $6.08 $6.08 123,541
2018-11-27 $6.12 $6.12 $5.90 $5.95 $5.95 58,610
2018-11-26 $6.65 $6.70 $6.18 $6.24 $6.24 62,349
2018-11-23 $6.37 $6.64 $6.37 $6.60 $6.60 16,614
2018-11-21 $6.56 $6.66 $6.45 $6.49 $6.49 62,616
2018-11-20 $6.60 $6.60 $6.34 $6.40 $6.40 51,472
2018-11-19 $7.00 $7.16 $6.61 $6.66 $6.66 56,453
2018-11-16 $6.97 $7.29 $6.50 $6.98 $6.98 144,852
2018-11-15 $6.77 $7.39 $6.77 $6.97 $6.97 67,498
2018-11-14 $7.25 $7.29 $6.37 $6.81 $6.81 190,339
2018-11-13 $7.52 $7.54 $7.16 $7.25 $7.25 97,517
2018-11-12 $8.06 $8.06 $7.50 $7.51 $7.51 101,765
2018-11-09 $7.99 $8.09 $7.80 $7.91 $7.91 61,097
2018-11-08 $7.90 $8.22 $7.90 $7.99 $7.99 69,347
2018-11-07 $7.64 $8.01 $7.64 $7.90 $7.90 194,301
2018-11-06 $8.19 $8.29 $7.57 $7.57 $7.57 38,952
2018-11-05 $8.28 $8.36 $8.03 $8.20 $8.20 27,661
2018-11-02 $8.46 $8.46 $7.98 $8.25 $8.25 104,823
2018-11-01 $7.61 $8.46 $7.61 $8.20 $8.20 105,318
2018-10-31 $7.75 $7.90 $7.51 $7.59 $7.59 75,868
2018-10-30 $7.28 $7.70 $7.21 $7.63 $7.63 32,212
2018-10-29 $7.67 $7.77 $7.22 $7.30 $7.30 98,275
2018-10-26 $7.72 $7.87 $7.44 $7.52 $7.52 79,001
2018-10-25 $7.55 $7.99 $7.41 $7.85 $7.85 69,536
2018-10-24 $8.15 $8.24 $7.49 $7.49 $7.49 100,275
2018-10-23 $7.85 $8.19 $7.78 $8.15 $8.15 36,747
2018-10-22 $8.02 $8.25 $7.87 $7.97 $7.97 47,907
2018-10-19 $8.16 $8.40 $7.99 $7.99 $7.99 61,606
2018-10-18 $8.51 $8.90 $8.11 $8.16 $8.16 73,525
2018-10-17 $8.84 $8.84 $8.61 $8.63 $8.63 51,481
2018-10-16 $8.34 $8.90 $7.62 $8.89 $8.89 55,126
2018-10-15 $8.20 $8.36 $8.11 $8.30 $8.30 53,248
2018-10-12 $8.74 $8.74 $8.18 $8.20 $8.20 38,046
2018-10-11 $8.60 $9.07 $8.39 $8.62 $8.62 48,993
2018-10-10 $8.49 $8.98 $8.35 $8.65 $8.65 148,020
2018-10-09 $8.56 $8.73 $8.43 $8.51 $8.51 107,798
2018-10-08 $8.66 $8.75 $8.40 $8.57 $8.57 51,028
2018-10-05 $8.69 $9.00 $8.30 $8.66 $8.66 52,430
2018-10-04 $8.96 $9.07 $8.46 $8.67 $8.67 56,024
2018-10-03 $8.40 $9.19 $8.23 $8.94 $8.94 81,107
2018-10-02 $8.22 $8.46 $6.81 $8.36 $8.36 443,761
2018-10-01 $8.60 $8.65 $8.03 $8.22 $8.22 200,494
2018-09-28 $8.87 $8.95 $8.50 $8.58 $8.58 66,732
2018-09-27 $8.97 $9.00 $8.79 $8.87 $8.87 60,213
2018-09-26 $9.00 $9.03 $8.74 $8.99 $8.99 74,893
2018-09-25 $9.38 $9.38 $8.69 $8.70 $8.70 149,534
2018-09-24 $8.90 $9.21 $8.57 $8.85 $8.85 60,083
2018-09-21 $9.31 $9.45 $8.73 $8.86 $8.86 181,914
2018-09-20 $9.47 $10.04 $9.25 $9.42 $9.42 232,769
2018-09-19 $9.53 $9.74 $9.41 $9.44 $9.44 158,321
2018-09-18 $9.65 $10.13 $9.48 $9.53 $9.53 37,655
2018-09-17 $10.00 $10.64 $9.58 $9.65 $9.65 36,980
2018-09-14 $9.81 $10.07 $9.76 $10.02 $10.02 25,731
2018-09-13 $9.99 $10.16 $9.80 $9.84 $9.84 15,843
2018-09-12 $10.60 $10.70 $9.83 $9.96 $9.96 32,207
2018-09-11 $10.65 $10.93 $10.25 $10.58 $10.58 31,690
2018-09-10 $10.59 $10.71 $10.34 $10.65 $10.65 29,771
2018-09-07 $10.26 $10.73 $9.66 $10.46 $10.46 46,290
2018-09-06 $10.81 $10.81 $10.22 $10.28 $10.28 41,256
2018-09-05 $11.12 $11.12 $10.61 $10.80 $10.80 22,830
2018-09-04 $11.05 $11.23 $10.60 $11.08 $11.08 61,057
2018-08-31 $10.73 $11.15 $10.56 $10.96 $10.96 61,245
2018-08-30 $10.69 $10.98 $10.53 $10.74 $10.74 70,155
2018-08-29 $10.22 $10.75 $10.22 $10.65 $10.65 50,592
2018-08-28 $10.03 $10.37 $9.98 $10.20 $10.20 99,597
2018-08-27 $10.10 $10.22 $10.01 $10.03 $10.03 27,414
2018-08-24 $9.76 $10.12 $9.62 $10.04 $10.04 32,240
2018-08-23 $9.98 $10.13 $9.70 $9.78 $9.78 23,858
2018-08-22 $9.72 $10.01 $9.56 $9.95 $9.95 44,729
2018-08-21 $9.75 $9.89 $9.47 $9.70 $9.70 66,026
2018-08-20 $9.59 $9.87 $9.38 $9.69 $9.69 76,284
2018-08-17 $9.66 $9.75 $9.50 $9.53 $9.53 33,312
2018-08-16 $9.45 $9.76 $9.12 $9.70 $9.70 46,312
2018-08-15 $9.73 $9.90 $9.41 $9.47 $9.47 88,147
2018-08-14 $9.51 $9.88 $8.97 $9.11 $9.11 41,834
2018-08-13 $9.37 $9.69 $9.00 $9.48 $9.48 91,617
2018-08-10 $9.31 $9.85 $9.30 $9.37 $9.37 31,726
2018-08-09 $8.84 $9.68 $8.82 $9.42 $9.42 65,387
2018-08-08 $9.08 $9.17 $8.77 $8.82 $8.82 59,180
2018-08-07 $9.33 $9.52 $8.82 $9.04 $9.04 52,265
2018-08-06 $9.05 $9.51 $8.90 $9.30 $9.30 34,115
2018-08-03 $10.01 $10.01 $8.96 $9.06 $9.06 49,272
2018-08-02 $9.66 $9.88 $9.31 $9.42 $9.42 36,798
2018-08-01 $9.87 $10.16 $9.57 $9.72 $9.72 49,321
2018-07-31 $9.60 $10.05 $9.57 $9.87 $9.87 60,788
2018-07-30 $9.81 $10.05 $9.58 $9.69 $9.69 44,974
2018-07-27 $10.20 $10.45 $9.74 $9.84 $9.84 77,545
2018-07-26 $10.51 $10.54 $9.96 $10.19 $10.19 71,844
2018-07-25 $10.40 $10.66 $10.30 $10.43 $10.43 81,465
2018-07-24 $10.70 $10.85 $10.30 $10.45 $10.45 59,025
2018-07-23 $10.49 $10.95 $10.38 $10.58 $10.58 52,931
2018-07-20 $10.82 $11.05 $10.20 $10.48 $10.48 92,215
2018-07-19 $10.06 $11.18 $10.00 $10.85 $10.85 160,224
2018-07-18 $10.30 $10.44 $9.65 $10.06 $10.06 150,485
2018-07-17 $10.24 $10.88 $10.20 $10.29 $10.29 61,721
2018-07-16 $11.06 $11.34 $10.18 $10.25 $10.25 118,772
2018-07-13 $11.27 $11.38 $11.00 $11.05 $11.05 31,361
2018-07-12 $11.10 $11.37 $11.02 $11.31 $11.31 31,342
2018-07-11 $10.99 $11.22 $10.94 $11.04 $11.04 29,622
2018-07-10 $11.22 $11.35 $10.85 $11.04 $11.04 70,074
2018-07-09 $11.45 $11.53 $11.02 $11.20 $11.20 72,184
2018-07-06 $10.85 $11.48 $10.85 $11.40 $11.40 48,734
2018-07-05 $10.87 $11.25 $10.77 $10.80 $10.80 95,741
2018-07-03 $10.66 $11.05 $10.38 $10.78 $10.78 60,358
2018-07-02 $10.95 $11.08 $10.36 $10.59 $10.59 87,398
2018-06-29 $11.12 $11.70 $10.79 $10.98 $10.98 68,836
2018-06-28 $11.01 $11.48 $10.91 $11.16 $11.16 82,752
2018-06-27 $11.96 $12.33 $11.01 $11.04 $11.04 81,815
2018-06-26 $12.22 $12.35 $11.32 $11.96 $11.96 112,585
2018-06-25 $11.21 $12.48 $11.21 $12.26 $12.26 128,437
2018-06-22 $12.60 $12.65 $10.51 $11.16 $11.16 966,320
2018-06-21 $12.89 $12.94 $12.12 $12.50 $12.50 148,158
2018-06-20 $13.00 $13.48 $12.74 $12.89 $12.89 91,370
2018-06-19 $12.66 $13.00 $12.54 $12.92 $12.92 71,450
2018-06-18 $13.04 $13.12 $12.50 $12.71 $12.71 86,016
2018-06-15 $12.93 $13.91 $12.93 $13.10 $13.10 140,647
2018-06-14 $12.51 $13.00 $12.26 $12.97 $12.97 62,621
2018-06-13 $12.90 $12.91 $12.16 $12.47 $12.47 108,333
2018-06-12 $12.91 $13.06 $12.59 $12.89 $12.89 48,962
2018-06-11 $13.04 $13.10 $12.58 $12.88 $12.88 81,920
2018-06-08 $12.95 $13.17 $12.77 $12.93 $12.93 104,124
2018-06-07 $13.06 $13.10 $12.66 $12.98 $12.98 92,427
2018-06-06 $12.21 $13.10 $12.07 $12.98 $12.98 176,837
2018-06-05 $12.09 $12.78 $11.95 $12.15 $12.15 101,085
2018-06-04 $13.22 $13.22 $11.53 $11.56 $11.56 126,920
2018-06-01 $13.80 $13.86 $13.01 $13.18 $13.18 85,387
2018-05-31 $13.24 $13.85 $12.89 $13.73 $13.73 125,696
2018-05-30 $12.63 $13.30 $12.53 $13.24 $13.24 111,873
2018-05-29 $11.42 $12.75 $11.34 $12.62 $12.62 102,155
2018-05-25 $11.12 $11.51 $11.12 $11.48 $11.48 191,174
2018-05-24 $11.11 $11.12 $10.91 $11.12 $11.12 102,445
2018-05-23 $11.02 $11.32 $10.87 $11.09 $11.09 137,307
2018-05-22 $10.94 $11.13 $10.82 $11.02 $11.02 58,093
2018-05-21 $10.97 $11.21 $10.65 $10.88 $10.88 69,259
2018-05-18 $10.12 $10.95 $10.09 $10.89 $10.89 95,337
2018-05-17 $9.82 $10.17 $9.54 $10.07 $10.07 85,535
2018-05-16 $9.51 $10.16 $9.42 $9.81 $9.81 76,559
2018-05-15 $9.79 $10.12 $9.05 $9.49 $9.49 47,459
2018-05-14 $9.91 $10.59 $9.79 $9.83 $9.83 55,140
2018-05-11 $9.92 $10.26 $9.67 $9.85 $9.85 53,277
2018-05-10 $9.72 $10.00 $9.52 $9.93 $9.93 49,720
2018-05-09 $9.72 $10.06 $9.68 $9.70 $9.70 85,938
2018-05-08 $9.61 $9.74 $9.50 $9.70 $9.70 55,303
2018-05-07 $9.70 $9.98 $9.60 $9.65 $9.65 32,210
2018-05-04 $9.40 $9.74 $9.27 $9.66 $9.66 44,455
2018-05-03 $9.69 $9.69 $9.34 $9.42 $9.42 18,138
2018-05-02 $9.71 $9.83 $9.60 $9.69 $9.69 39,720
2018-05-01 $9.52 $9.74 $9.32 $9.71 $9.71 16,924
2018-04-30 $9.79 $9.88 $9.55 $9.60 $9.60 26,656
2018-04-27 $9.83 $9.83 $9.58 $9.75 $9.75 24,436
2018-04-26 $9.84 $9.93 $9.75 $9.80 $9.80 75,765
2018-04-25 $9.97 $10.11 $9.75 $9.81 $9.81 63,763
2018-04-24 $10.50 $10.50 $9.94 $9.97 $9.97 63,886
2018-04-23 $10.56 $10.83 $10.32 $10.38 $10.38 65,156
2018-04-20 $10.65 $11.12 $10.52 $10.56 $10.56 65,047
2018-04-19 $10.84 $11.03 $10.64 $10.65 $10.65 57,991
2018-04-18 $10.85 $11.04 $10.71 $10.87 $10.87 40,787
2018-04-17 $10.89 $11.05 $10.68 $10.81 $10.81 46,545
2018-04-16 $11.16 $11.20 $9.93 $10.83 $10.83 33,857
2018-04-13 $11.11 $11.17 $10.62 $11.10 $11.10 64,499
2018-04-12 $11.04 $11.23 $10.90 $11.09 $11.09 67,275
2018-04-11 $11.17 $11.35 $11.00 $11.02 $11.02 54,245
2018-04-10 $10.62 $11.33 $10.61 $11.21 $11.21 309,015
2018-04-09 $10.16 $10.85 $10.08 $10.47 $10.47 86,429
2018-04-06 $10.81 $11.16 $9.68 $10.12 $10.12 213,107
2018-04-05 $11.35 $11.46 $10.77 $10.91 $10.91 63,332
2018-04-04 $10.93 $11.74 $10.93 $11.27 $11.27 93,738
2018-04-03 $10.86 $11.39 $10.61 $11.09 $11.09 77,626
2018-04-02 $11.44 $11.44 $10.77 $10.86 $10.86 90,822
2018-03-29 $11.16 $11.64 $10.88 $11.53 $11.53 143,600
2018-03-28 $11.05 $11.48 $10.57 $11.18 $11.18 122,786
2018-03-27 $11.25 $11.50 $11.00 $11.05 $11.05 108,261
2018-03-26 $10.31 $11.25 $10.31 $11.21 $11.21 113,478
2018-03-23 $10.86 $11.06 $10.15 $10.20 $10.20 204,804
2018-03-22 $10.23 $11.40 $10.23 $10.75 $10.75 162,116
2018-03-21 $10.16 $10.75 $10.16 $10.23 $10.23 92,995
2018-03-20 $10.17 $10.35 $9.99 $10.16 $10.16 106,096
2018-03-19 $10.39 $10.72 $10.01 $10.23 $10.23 166,290
2018-03-16 $10.03 $10.47 $9.59 $10.32 $10.32 236,002
2018-03-15 $10.70 $10.70 $9.63 $10.01 $10.01 190,977
2018-03-14 $10.68 $10.75 $10.22 $10.54 $10.54 132,077
2018-03-13 $9.98 $10.85 $9.88 $10.63 $10.63 318,447
2018-03-12 $9.86 $10.27 $9.64 $9.78 $9.78 76,215
2018-03-09 $9.84 $10.72 $9.67 $9.88 $9.88 417,934
2018-03-08 $9.48 $10.07 $8.85 $9.74 $9.74 957,001
2018-03-07 $9.05 $9.74 $8.86 $9.52 $9.52 50,998
2018-03-06 $8.57 $9.10 $7.63 $9.04 $9.04 83,958
2018-03-05 $8.89 $9.08 $8.32 $8.55 $8.55 185,203
2018-03-02 $7.76 $9.07 $7.76 $8.95 $8.95 98,697
2018-03-01 $8.15 $8.25 $7.74 $7.82 $7.82 70,007
2018-02-28 $8.49 $8.89 $8.12 $8.19 $8.19 81,645
2018-02-27 $8.19 $8.65 $8.11 $8.39 $8.39 231,635
2018-02-26 $8.15 $8.29 $8.08 $8.19 $8.19 32,137
2018-02-23 $7.51 $8.21 $7.46 $8.17 $8.17 97,578
2018-02-22 $8.06 $8.40 $7.42 $7.48 $7.48 313,291
2018-02-21 $8.72 $8.72 $8.09 $8.12 $8.12 24,062
2018-02-20 $8.09 $9.13 $7.86 $8.06 $8.06 75,305
2018-02-16 $8.17 $8.22 $8.01 $8.12 $8.12 23,567
2018-02-15 $8.17 $8.39 $8.02 $8.20 $8.20 32,868
2018-02-14 $8.09 $8.44 $7.91 $8.15 $8.15 53,927
2018-02-13 $7.90 $8.25 $7.56 $8.16 $8.16 79,125
2018-02-12 $7.97 $8.30 $7.54 $7.91 $7.91 55,111
2018-02-09 $8.28 $8.34 $7.57 $7.95 $7.95 163,837
2018-02-08 $8.22 $8.37 $8.04 $8.19 $8.19 69,827
2018-02-07 $8.08 $8.34 $8.02 $8.19 $8.19 183,411
2018-02-06 $7.94 $8.85 $7.94 $8.15 $8.15 125,054
2018-02-05 $8.04 $8.64 $7.93 $8.00 $8.00 71,646
2018-02-02 $8.20 $8.50 $7.81 $8.03 $8.03 83,049
2018-02-01 $8.44 $8.77 $8.00 $8.24 $8.24 153,255
2018-01-31 $9.34 $9.34 $8.30 $8.42 $8.42 97,146
2018-01-30 $9.51 $9.70 $9.20 $9.27 $9.27 78,977
2018-01-29 $9.87 $10.06 $9.50 $9.51 $9.51 58,586
2018-01-26 $9.81 $9.98 $9.80 $9.87 $9.87 48,665
2018-01-25 $9.84 $10.05 $9.78 $9.85 $9.85 50,792
2018-01-24 $9.89 $10.19 $9.80 $9.84 $9.84 179,918
2018-01-23 $9.82 $9.96 $9.69 $9.86 $9.86 114,527
2018-01-22 $10.00 $10.33 $9.77 $9.87 $9.87 111,677
2018-01-19 $9.85 $10.08 $9.85 $9.94 $9.94 45,569
2018-01-18 $10.03 $10.03 $9.86 $9.91 $9.91 44,723
2018-01-17 $10.00 $10.04 $9.92 $9.99 $9.99 27,754
2018-01-16 $10.32 $10.72 $9.90 $9.98 $9.98 102,694
2018-01-12 $10.78 $10.78 $10.18 $10.39 $10.39 106,972
2018-01-11 $10.33 $10.73 $10.28 $10.51 $10.51 50,790
2018-01-10 $10.05 $10.53 $10.00 $10.34 $10.34 112,897
2018-01-09 $9.97 $10.35 $9.96 $10.14 $10.14 54,670
2018-01-08 $10.80 $10.80 $9.65 $9.95 $9.95 138,915
2018-01-05 $11.20 $11.29 $10.74 $10.85 $10.85 19,885
2018-01-04 $10.86 $11.32 $10.67 $11.21 $11.21 26,714
2018-01-03 $11.25 $11.49 $10.72 $10.80 $10.80 49,344
2018-01-02 $10.42 $11.26 $10.27 $11.17 $11.17 115,535
2017-12-29 $10.72 $10.86 $10.21 $10.36 $10.36 41,602
2017-12-28 $10.33 $11.05 $10.31 $10.55 $10.55 80,374
2017-12-27 $11.64 $11.69 $10.32 $10.37 $10.37 45,489
2017-12-26 $10.59 $11.06 $10.25 $10.63 $10.63 126,504
2017-12-22 $10.33 $10.63 $10.19 $10.55 $10.55 53,008
2017-12-21 $10.32 $10.65 $9.92 $10.29 $10.29 40,984
2017-12-20 $9.99 $10.68 $9.81 $10.17 $10.17 49,098
2017-12-19 $9.83 $10.20 $9.71 $9.92 $9.92 69,404
2017-12-18 $9.38 $10.00 $9.11 $9.80 $9.80 117,801
2017-12-15 $10.10 $10.10 $9.20 $9.30 $9.30 565,386
2017-12-14 $10.58 $10.77 $10.10 $10.24 $10.24 116,707
2017-12-13 $10.75 $10.87 $10.57 $10.60 $10.60 125,533
2017-12-12 $11.04 $11.04 $10.72 $10.86 $10.86 60,068
2017-12-11 $10.72 $11.19 $10.72 $10.95 $10.95 144,762
2017-12-08 $10.58 $10.95 $10.51 $10.57 $10.57 44,867
2017-12-07 $10.75 $10.92 $10.57 $10.68 $10.68 84,658
2017-12-06 $10.96 $11.20 $10.54 $10.69 $10.69 49,626
2017-12-05 $11.15 $11.23 $10.80 $11.00 $11.00 43,747
2017-12-04 $11.48 $11.65 $10.95 $11.19 $11.19 37,948
2017-12-01 $11.14 $11.77 $11.00 $11.37 $11.37 55,499
2017-11-30 $11.38 $11.79 $10.96 $11.21 $11.21 72,349
2017-11-29 $11.51 $11.87 $11.27 $11.28 $11.28 39,587
2017-11-28 $11.57 $11.83 $11.38 $11.43 $11.43 37,587
2017-11-27 $11.55 $11.96 $11.32 $11.49 $11.49 48,988
2017-11-24 $10.48 $12.01 $10.48 $11.51 $11.51 84,575
2017-11-22 $10.06 $11.14 $10.06 $10.24 $10.24 137,903
2017-11-21 $10.35 $11.22 $10.00 $10.09 $10.09 150,186
2017-11-20 $11.29 $11.48 $10.47 $10.50 $10.50 272,189
2017-11-17 $11.80 $12.19 $11.12 $11.27 $11.27 87,074
2017-11-16 $11.72 $12.55 $11.72 $11.80 $11.80 210,410
2017-11-15 $12.10 $12.23 $11.60 $11.66 $11.66 70,259
2017-11-14 $12.35 $12.54 $12.06 $12.13 $12.13 42,624
2017-11-13 $12.86 $12.86 $12.25 $12.32 $12.32 60,491
2017-11-10 $12.98 $13.13 $12.62 $12.79 $12.79 29,991
2017-11-09 $12.95 $13.18 $12.63 $12.92 $12.92 99,467
2017-11-08 $13.60 $13.60 $12.63 $13.02 $13.02 145,931
2017-11-07 $14.28 $14.50 $13.62 $13.72 $13.72 125,019
2017-11-06 $14.66 $14.66 $14.10 $14.19 $14.19 54,723
2017-11-03 $14.41 $14.88 $14.18 $14.55 $14.55 72,879
2017-11-02 $14.05 $14.63 $14.05 $14.42 $14.42 10,706
2017-11-01 $13.65 $13.98 $13.62 $13.97 $13.97 25,809
2017-10-31 $14.84 $14.87 $13.50 $13.58 $13.58 32,795
2017-10-30 $14.69 $14.94 $14.52 $14.74 $14.74 38,143
2017-10-27 $14.42 $15.02 $14.14 $14.53 $14.53 29,006
2017-10-26 $14.19 $14.48 $13.70 $13.91 $13.91 29,070
2017-10-25 $13.86 $14.45 $13.85 $14.18 $14.18 21,054
2017-10-24 $14.80 $14.97 $13.91 $14.00 $14.00 23,898
2017-10-23 $14.78 $15.21 $14.61 $14.80 $14.80 13,849
2017-10-20 $15.64 $15.64 $14.27 $14.78 $14.78 39,421
2017-10-19 $15.60 $16.17 $15.27 $15.40 $15.40 24,549
2017-10-18 $15.43 $15.66 $15.27 $15.55 $15.55 34,430
2017-10-17 $15.00 $15.43 $14.69 $15.22 $15.22 23,722
2017-10-16 $15.64 $15.69 $14.50 $14.88 $14.88 38,909
2017-10-13 $16.31 $16.31 $15.52 $15.59 $15.59 21,522
2017-10-12 $16.35 $16.40 $16.05 $16.17 $16.17 15,853
2017-10-11 $16.60 $16.96 $16.28 $16.30 $16.30 21,430
2017-10-10 $16.90 $17.00 $16.08 $16.66 $16.66 89,574
2017-10-09 $16.64 $16.92 $16.51 $16.90 $16.90 36,509
2017-10-06 $16.34 $16.78 $16.02 $16.67 $16.67 63,276
2017-10-05 $16.12 $16.50 $16.12 $16.36 $16.36 49,850
2017-10-04 $16.90 $17.30 $16.02 $16.13 $16.13 153,968
2017-10-03 $17.08 $17.08 $16.45 $16.77 $16.77 248,808
2017-10-02 $15.96 $17.01 $15.96 $16.93 $16.93 49,517
2017-09-29 $16.15 $16.53 $15.84 $15.94 $15.94 94,581
2017-09-28 $16.65 $16.87 $16.13 $16.15 $16.15 26,863
2017-09-27 $16.29 $16.86 $16.25 $16.33 $16.33 39,359
2017-09-26 $16.05 $16.32 $15.91 $16.02 $16.02 27,143
2017-09-25 $16.59 $16.64 $15.99 $16.05 $16.05 21,679
2017-09-22 $16.14 $16.62 $16.00 $16.25 $16.25 26,366
2017-09-21 $16.37 $16.37 $15.59 $16.01 $16.01 68,982
2017-09-20 $16.75 $16.94 $15.60 $16.36 $16.36 48,505
2017-09-19 $17.12 $17.19 $16.69 $16.85 $16.85 32,967
2017-09-18 $17.20 $17.64 $17.01 $17.23 $17.23 53,695
2017-09-15 $16.99 $17.24 $16.56 $17.15 $17.15 80,540
2017-09-14 $16.51 $17.05 $16.51 $16.90 $16.90 19,488
2017-09-13 $16.97 $17.25 $16.66 $16.70 $16.70 30,750
2017-09-12 $17.17 $17.23 $16.39 $17.02 $17.02 34,959
2017-09-11 $17.23 $17.48 $16.40 $17.10 $17.10 21,193
2017-09-08 $16.33 $17.28 $16.31 $16.99 $16.99 38,743
2017-09-07 $16.14 $16.34 $15.98 $16.27 $16.27 38,012
2017-09-06 $16.05 $16.36 $15.98 $16.08 $16.08 17,462
2017-09-05 $16.20 $16.44 $15.58 $16.05 $16.05 25,442
2017-09-01 $16.01 $16.18 $15.78 $16.17 $16.17 39,852
2017-08-31 $15.99 $16.42 $15.50 $16.17 $16.17 68,226
2017-08-30 $15.33 $16.23 $15.23 $15.90 $15.90 52,490
2017-08-29 $14.56 $15.42 $14.55 $15.24 $15.24 68,826
2017-08-28 $14.59 $14.90 $14.30 $14.55 $14.55 48,502
2017-08-25 $13.77 $14.81 $13.57 $14.55 $14.55 65,324
2017-08-24 $14.03 $14.93 $13.29 $14.67 $14.67 213,909
2017-08-23 $11.88 $14.04 $11.88 $13.00 $13.00 162,801
2017-08-22 $11.92 $12.48 $11.52 $11.87 $11.87 65,886
2017-08-21 $12.17 $12.32 $11.52 $11.92 $11.92 23,975
2017-08-18 $12.22 $12.49 $12.14 $12.26 $12.26 74,322
2017-08-17 $12.61 $12.64 $12.22 $12.39 $12.39 21,374
2017-08-16 $12.34 $12.77 $12.33 $12.59 $12.59 11,356
2017-08-15 $11.76 $12.40 $11.76 $12.27 $12.27 56,211
2017-08-14 $11.84 $12.22 $11.75 $11.84 $11.84 47,034
2017-08-11 $11.64 $12.11 $11.63 $11.68 $11.68 37,735
2017-08-10 $11.31 $11.72 $11.31 $11.61 $11.61 118,505
2017-08-09 $11.60 $11.76 $11.13 $11.30 $11.30 28,456
2017-08-08 $12.23 $12.23 $11.64 $11.65 $11.65 190,903
2017-08-07 $12.20 $12.39 $12.14 $12.17 $12.17 44,599
2017-08-04 $12.10 $12.46 $12.10 $12.26 $12.26 51,313
2017-08-03 $12.31 $12.45 $11.95 $12.07 $12.07 31,965
2017-08-02 $12.20 $12.37 $11.62 $11.84 $11.84 48,420
2017-08-01 $12.37 $12.45 $12.01 $12.09 $12.09 16,181
2017-07-31 $12.14 $12.39 $11.92 $12.23 $12.23 17,711
2017-07-28 $12.32 $12.49 $12.01 $12.12 $12.12 27,201
2017-07-27 $12.35 $12.49 $12.30 $12.34 $12.34 42,149
2017-07-26 $12.04 $12.36 $12.04 $12.30 $12.30 22,219
2017-07-25 $12.10 $12.48 $12.10 $12.17 $12.17 29,504
2017-07-24 $12.37 $12.46 $12.20 $12.25 $12.25 49,758
2017-07-21 $12.09 $12.48 $12.03 $12.28 $12.28 35,173
2017-07-20 $12.00 $12.13 $11.49 $12.00 $12.00 249,028
2017-07-19 $12.09 $12.24 $11.81 $11.99 $11.99 148,294
2017-07-18 $12.00 $12.13 $11.76 $12.01 $12.01 47,223
2017-07-17 $12.12 $12.41 $11.92 $11.99 $11.99 54,606
2017-07-14 $12.11 $12.35 $12.11 $12.17 $12.17 38,075
2017-07-13 $12.55 $12.55 $12.04 $12.20 $12.20 53,314
2017-07-12 $12.75 $12.97 $12.52 $12.58 $12.58 71,096
2017-07-11 $12.65 $12.93 $12.29 $12.74 $12.74 50,106
2017-07-10 $12.65 $12.98 $12.31 $12.66 $12.66 54,938
2017-07-07 $12.40 $12.98 $12.23 $12.73 $12.73 78,392
2017-07-06 $12.22 $12.59 $12.08 $12.47 $12.47 66,106
2017-07-05 $12.48 $12.82 $12.20 $12.37 $12.37 93,902
2017-07-03 $12.43 $12.56 $12.05 $12.48 $12.48 25,011
2017-06-30 $12.55 $12.55 $11.82 $12.10 $12.10 124,577
2017-06-29 $12.65 $12.71 $12.25 $12.45 $12.45 45,409
2017-06-28 $11.89 $12.90 $11.74 $12.65 $12.65 75,401
2017-06-27 $12.19 $12.28 $11.66 $11.73 $11.73 47,591
2017-06-26 $11.21 $12.35 $11.21 $12.13 $12.13 139,653
2017-06-23 $11.05 $11.39 $10.80 $11.30 $11.30 567,678
2017-06-22 $11.50 $12.12 $11.00 $11.07 $11.07 133,564
2017-06-21 $11.06 $11.84 $11.06 $11.40 $11.40 183,302
2017-06-20 $11.15 $11.29 $10.86 $10.93 $10.93 113,714
2017-06-19 $11.03 $11.31 $10.98 $11.20 $11.20 129,922
2017-06-16 $10.75 $11.00 $10.68 $11.00 $11.00 198,613
2017-06-15 $10.64 $10.91 $10.40 $10.90 $10.90 136,984
2017-06-14 $10.62 $11.00 $10.56 $10.74 $10.74 182,416
2017-06-13 $9.81 $10.22 $9.52 $10.13 $10.13 59,959
2017-06-12 $9.80 $10.08 $9.58 $9.78 $9.78 67,166
2017-06-09 $9.62 $10.34 $9.55 $9.89 $9.89 68,068
2017-06-08 $9.45 $9.87 $9.44 $9.70 $9.70 64,727
2017-06-07 $9.74 $10.09 $9.31 $9.44 $9.44 83,950
2017-06-06 $10.68 $11.24 $9.80 $10.00 $10.00 142,533
2017-06-05 $10.07 $11.31 $10.07 $11.08 $11.08 56,895
2017-06-02 $10.71 $11.62 $10.71 $11.32 $11.32 183,572
2017-06-01 $10.20 $11.00 $10.16 $10.76 $10.76 137,835
2017-05-31 $10.15 $10.65 $10.00 $10.16 $10.16 86,091
2017-05-30 $11.00 $11.04 $10.11 $10.13 $10.13 86,484
2017-05-26 $11.15 $11.26 $10.88 $11.01 $11.01 98,532
2017-05-25 $11.31 $11.50 $11.00 $11.13 $11.13 109,432
2017-05-24 $11.20 $11.48 $11.20 $11.31 $11.31 62,535
2017-05-23 $11.11 $11.24 $11.00 $11.20 $11.20 47,663
2017-05-22 $11.19 $11.42 $11.00 $11.12 $11.12 69,657
2017-05-19 $11.26 $11.48 $11.00 $11.19 $11.19 81,296
2017-05-18 $10.79 $11.48 $10.71 $11.27 $11.27 167,195
2017-05-17 $10.72 $10.86 $10.42 $10.78 $10.78 108,645
2017-05-16 $10.85 $10.88 $10.53 $10.84 $10.84 54,866
2017-05-15 $10.73 $10.90 $10.50 $10.74 $10.74 109,383
2017-05-12 $10.10 $10.95 $10.09 $10.68 $10.68 178,526
2017-05-11 $9.90 $10.14 $9.66 $10.11 $10.11 83,752
2017-05-10 $9.87 $10.00 $9.74 $9.92 $9.92 73,013
2017-05-09 $10.12 $10.20 $9.50 $9.87 $9.87 92,824
2017-05-08 $9.98 $10.10 $9.79 $10.10 $10.10 114,825
2017-05-05 $9.81 $10.10 $9.43 $9.99 $9.99 191,745
2017-05-04 $9.99 $9.99 $9.31 $9.74 $9.74 166,945
2017-05-03 $10.02 $10.27 $9.37 $9.68 $9.68 237,347
2017-05-02 $9.67 $10.07 $9.42 $9.95 $9.95 243,168
2017-05-01 $9.10 $9.65 $9.00 $9.64 $9.64 182,682
2017-04-28 $10.22 $10.24 $9.86 $9.93 $9.93 58,934
2017-04-27 $10.24 $10.30 $9.90 $10.19 $10.19 83,308
2017-04-26 $10.29 $10.35 $9.97 $10.24 $10.24 80,947
2017-04-25 $10.09 $10.48 $10.05 $10.24 $10.24 90,935
2017-04-24 $9.88 $10.21 $9.80 $10.09 $10.09 111,355
2017-04-21 $9.66 $9.85 $9.61 $9.80 $9.80 238,197
2017-04-20 $9.62 $9.74 $9.45 $9.65 $9.65 100,239
2017-04-19 $9.56 $9.85 $9.20 $9.54 $9.54 216,244
2017-04-18 $10.00 $10.06 $9.25 $9.55 $9.55 199,322
2017-04-17 $10.09 $10.25 $10.00 $10.02 $10.02 99,987
2017-04-13 $10.19 $10.30 $10.00 $10.09 $10.09 93,435
2017-04-12 $10.09 $10.43 $9.85 $10.15 $10.15 219,494
2017-04-11 $10.25 $10.44 $9.73 $10.09 $10.09 146,336
2017-04-10 $9.74 $10.49 $9.59 $10.18 $10.18 362,803
2017-04-07 $9.83 $9.92 $9.30 $9.54 $9.54 351,959
2017-04-06 $10.28 $10.54 $9.60 $9.83 $9.83 403,895
2017-04-05 $11.02 $11.70 $9.95 $10.10 $10.10 1,740,176
2017-04-04 $20.75 $20.79 $8.27 $10.36 $10.36 5,653,209
2017-04-03 $20.77 $21.30 $20.55 $20.71 $20.71 104,239
2017-03-31 $20.63 $21.19 $20.33 $20.77 $20.77 101,689
2017-03-30 $21.02 $21.36 $20.41 $20.66 $20.66 63,862
2017-03-29 $21.19 $21.42 $20.72 $21.02 $21.02 49,498
2017-03-28 $21.44 $22.14 $20.67 $21.13 $21.13 46,872
2017-03-27 $20.52 $22.01 $20.52 $21.37 $21.37 33,320
2017-03-24 $20.16 $21.05 $19.67 $20.90 $20.90 37,164
2017-03-23 $19.75 $20.89 $19.75 $20.44 $20.44 28,446
2017-03-22 $20.39 $20.77 $19.01 $19.93 $19.93 64,815
2017-03-21 $21.02 $21.02 $20.28 $20.37 $20.37 57,181
2017-03-20 $20.79 $20.92 $20.29 $20.90 $20.90 32,542
2017-03-17 $20.38 $20.90 $20.05 $20.50 $20.50 67,536
2017-03-16 $20.71 $20.86 $20.21 $20.42 $20.42 43,567
2017-03-15 $19.61 $20.83 $19.61 $20.34 $20.34 74,499
2017-03-14 $19.32 $20.66 $19.15 $19.79 $19.79 64,583
2017-03-13 $17.75 $19.86 $17.50 $19.15 $19.15 86,539
2017-03-10 $16.46 $17.67 $16.10 $17.46 $17.46 96,760
2017-03-09 $15.25 $16.50 $15.25 $16.21 $16.21 102,084
2017-03-08 $13.65 $16.54 $13.65 $15.57 $15.57 115,411
2017-03-07 $13.07 $13.89 $13.06 $13.50 $13.50 28,499
2017-03-06 $13.50 $13.50 $13.25 $13.38 $13.38 12,918
2017-03-03 $13.75 $13.87 $13.72 $13.75 $13.75 28,518
2017-03-02 $14.50 $14.94 $13.75 $13.96 $13.96 69,643
2017-03-01 $14.60 $14.60 $13.75 $14.38 $14.38 77,400
2017-02-28 $14.95 $15.10 $14.25 $14.38 $14.38 49,046
2017-02-27 $13.57 $14.93 $13.45 $14.80 $14.80 101,242
2017-02-24 $13.50 $13.62 $13.10 $13.35 $13.35 28,378
2017-02-23 $13.42 $13.42 $13.07 $13.22 $13.22 8,713
2017-02-22 $13.62 $13.62 $13.33 $13.33 $13.33 5,147
2017-02-21 $13.33 $13.58 $13.30 $13.44 $13.44 34,038
2017-02-17 $13.27 $13.92 $13.27 $13.47 $13.47 15,252
2017-02-16 $13.75 $13.75 $13.25 $13.26 $13.26 17,977
2017-02-15 $13.86 $13.96 $13.59 $13.82 $13.82 76,097
2017-02-14 $13.80 $14.18 $13.76 $13.90 $13.90 103,495
2017-02-13 $13.95 $14.00 $13.70 $13.84 $13.84 12,673
2017-02-10 $13.66 $13.85 $13.66 $13.85 $13.85 9,585
2017-02-09 $14.01 $14.01 $13.57 $13.85 $13.85 46,870
2017-02-08 $14.15 $14.15 $13.74 $14.03 $14.03 8,837
2017-02-07 $13.92 $14.17 $13.85 $14.04 $14.04 5,665
2017-02-06 $14.25 $14.25 $13.77 $13.83 $13.83 3,475
2017-02-03 $14.15 $14.33 $13.91 $14.00 $14.00 13,091
2017-02-02 $14.03 $14.03 $13.70 $13.97 $13.97 16,236
2017-02-01 $13.88 $14.22 $13.76 $14.02 $14.02 15,864
2017-01-31 $14.10 $14.32 $14.00 $14.12 $14.12 9,085
2017-01-30 $13.86 $14.34 $13.70 $13.88 $13.88 22,470
2017-01-27 $13.65 $13.69 $13.51 $13.69 $13.69 6,351
2017-01-26 $13.86 $14.09 $13.62 $13.62 $13.62 8,938
2017-01-25 $13.92 $14.43 $13.55 $13.83 $13.83 5,816
2017-01-24 $14.14 $14.49 $13.71 $13.86 $13.86 24,530
2017-01-23 $14.30 $14.40 $13.72 $13.98 $13.98 9,117
2017-01-20 $13.88 $14.31 $13.76 $14.14 $14.14 7,967
2017-01-19 $14.20 $14.20 $13.85 $13.96 $13.96 25,928
2017-01-18 $14.33 $14.55 $14.00 $14.03 $14.03 28,522
2017-01-17 $14.26 $14.40 $14.11 $14.11 $14.11 10,523
2017-01-13 $14.28 $14.97 $14.15 $14.17 $14.17 17,106
2017-01-12 $14.17 $14.89 $14.00 $14.20 $14.20 31,594
2017-01-11 $14.16 $14.38 $14.01 $14.09 $14.09 7,031
2017-01-10 $14.45 $14.49 $14.00 $14.05 $14.05 23,794
2017-01-09 $14.62 $15.07 $14.11 $14.19 $14.19 18,165
2017-01-06 $14.99 $14.99 $14.30 $14.75 $14.75 5,463
2017-01-05 $15.00 $15.30 $14.51 $14.80 $14.80 17,356
2017-01-04 $15.35 $16.50 $14.70 $14.98 $14.98 41,281
2017-01-03 $14.65 $15.09 $14.01 $14.43 $14.43 27,822
2016-12-30 $14.80 $14.99 $14.10 $14.30 $14.30 34,652
2016-12-29 $15.05 $15.62 $14.91 $15.20 $15.20 13,020
2016-12-28 $14.65 $15.32 $14.52 $15.11 $15.11 8,706
2016-12-27 $14.87 $15.75 $14.36 $14.65 $14.65 27,431
2016-12-23 $15.00 $15.19 $14.52 $14.87 $14.87 11,374
2016-12-22 $15.00 $15.51 $14.46 $15.06 $15.06 27,339
2016-12-21 $15.22 $15.35 $15.00 $15.01 $15.01 7,174
2016-12-20 $15.15 $15.58 $15.03 $15.19 $15.19 15,583
2016-12-19 $15.45 $15.99 $15.09 $15.13 $15.13 20,880
2016-12-16 $16.25 $16.25 $15.27 $15.31 $15.31 61,335
2016-12-15 $16.73 $16.86 $16.01 $16.15 $16.15 16,629
2016-12-14 $16.61 $16.97 $16.17 $16.70 $16.70 11,711
2016-12-13 $15.72 $16.34 $15.72 $16.16 $16.16 6,796
2016-12-12 $16.53 $16.53 $15.77 $15.93 $15.93 15,187
2016-12-09 $15.62 $17.00 $15.62 $16.68 $16.68 17,137
2016-12-08 $16.36 $17.00 $16.06 $16.61 $16.61 22,319
2016-12-07 $16.85 $16.90 $16.04 $16.37 $16.37 11,347
2016-12-06 $16.00 $16.93 $15.95 $16.42 $16.42 19,721
2016-12-05 $15.12 $16.00 $15.12 $15.89 $15.89 15,508
2016-12-02 $15.60 $15.78 $14.78 $15.36 $15.36 23,858
2016-12-01 $15.46 $15.87 $15.00 $15.59 $15.59 11,492
2016-11-30 $15.99 $15.99 $15.00 $15.43 $15.43 33,481
2016-11-29 $14.92 $15.00 $14.74 $14.99 $14.99 8,245
2016-11-28 $15.50 $15.50 $14.72 $14.84 $14.84 37,600
2016-11-25 $15.79 $16.00 $15.13 $15.50 $15.50 14,196
2016-11-23 $14.06 $16.00 $14.06 $15.79 $15.79 14,094
2016-11-22 $14.88 $15.29 $14.65 $14.95 $14.95 7,899
2016-11-21 $14.30 $15.05 $14.30 $14.85 $14.85 8,321
2016-11-18 $15.13 $15.45 $15.13 $15.20 $15.20 12,648
2016-11-17 $15.14 $15.29 $14.73 $15.03 $15.03 11,094
2016-11-16 $14.35 $15.30 $14.35 $15.08 $15.08 5,473
2016-11-15 $15.51 $15.59 $15.46 $15.49 $15.49 8,083
2016-11-14 $16.00 $16.00 $14.96 $15.61 $15.61 21,753
2016-11-11 $16.45 $17.15 $15.78 $15.96 $15.96 49,638
2016-11-10 $15.88 $16.36 $15.64 $16.35 $16.35 21,531
2016-11-09 $14.36 $15.71 $13.27 $15.64 $15.64 31,587
2016-11-08 $13.63 $14.50 $13.63 $14.26 $14.26 190,256
2016-11-07 $13.87 $13.87 $13.02 $13.74 $13.74 17,592
2016-11-04 $13.76 $13.97 $13.34 $13.60 $13.60 282,935
2016-11-03 $13.27 $13.81 $13.27 $13.63 $13.63 21,784
2016-11-02 $13.55 $13.55 $13.01 $13.12 $13.12 12,984
2016-11-01 $13.36 $13.69 $13.30 $13.58 $13.58 17,980
2016-10-31 $13.51 $13.60 $13.35 $13.35 $13.35 23,096
2016-10-28 $13.76 $13.96 $13.47 $13.63 $13.63 9,895
2016-10-27 $14.08 $14.08 $13.60 $13.78 $13.78 16,486
2016-10-26 $14.14 $14.31 $13.98 $14.08 $14.08 12,409
2016-10-25 $14.40 $14.56 $14.10 $14.14 $14.14 8,810
2016-10-24 $14.62 $14.62 $14.28 $14.29 $14.29 12,014
2016-10-21 $14.72 $14.75 $14.30 $14.45 $14.45 13,796
2016-10-20 $14.90 $16.39 $14.72 $14.74 $14.74 18,302
2016-10-19 $14.77 $14.90 $14.76 $14.81 $14.81 4,114
2016-10-18 $15.00 $15.21 $14.76 $14.86 $14.86 6,245
2016-10-17 $15.20 $15.20 $15.00 $15.02 $15.02 7,522
2016-10-14 $15.35 $15.59 $15.00 $15.18 $15.18 10,959
2016-10-13 $16.08 $16.08 $15.30 $15.32 $15.32 13,893
2016-10-12 $16.22 $16.32 $15.67 $15.82 $15.82 4,148
2016-10-11 $16.12 $16.19 $16.10 $16.14 $16.14 10,581
2016-10-10 $16.20 $16.39 $16.05 $16.29 $16.29 27,419
2016-10-07 $16.30 $16.40 $15.82 $16.24 $16.24 16,679
2016-10-06 $16.78 $16.78 $16.30 $16.31 $16.31 14,765
2016-10-05 $16.69 $17.33 $16.49 $16.59 $16.59 26,969
2016-10-04 $16.14 $16.67 $16.14 $16.39 $16.39 11,811
2016-10-03 $15.54 $16.50 $15.54 $16.37 $16.37 19,106
2016-09-30 $16.50 $16.74 $16.24 $16.45 $16.45 62,492
2016-09-29 $16.65 $17.77 $16.07 $16.20 $16.20 27,625
2016-09-28 $16.75 $16.81 $16.25 $16.49 $16.49 37,677
2016-09-27 $16.14 $16.50 $16.02 $16.47 $16.47 40,981
2016-09-26 $16.29 $16.32 $15.83 $15.92 $15.92 24,737
2016-09-23 $15.45 $16.07 $15.45 $15.84 $15.84 16,335
2016-09-22 $15.24 $15.58 $14.99 $15.57 $15.57 15,177
2016-09-21 $15.05 $15.48 $14.70 $14.98 $14.98 24,389
2016-09-20 $14.89 $15.94 $14.79 $15.00 $15.00 29,725
2016-09-19 $15.40 $15.40 $14.61 $14.75 $14.75 24,157
2016-09-16 $15.61 $15.90 $15.00 $15.13 $15.13 105,429
2016-09-15 $15.96 $16.00 $15.56 $15.61 $15.61 15,318
2016-09-14 $16.11 $16.24 $15.63 $15.84 $15.84 47,684
2016-09-13 $16.23 $16.62 $15.70 $16.12 $16.12 74,609
2016-09-12 $15.68 $16.45 $15.04 $16.22 $16.22 110,958
2016-09-09 $14.76 $15.87 $14.76 $15.61 $15.61 39,886
2016-09-08 $14.48 $14.97 $14.25 $14.94 $14.94 15,730
2016-09-07 $14.50 $14.50 $14.20 $14.45 $14.45 9,288
2016-09-06 $13.61 $14.48 $13.57 $14.42 $14.42 19,968
2016-09-02 $13.25 $13.78 $13.00 $13.59 $13.59 14,751
2016-09-01 $13.41 $13.69 $13.22 $13.62 $13.62 12,058
2016-08-31 $14.05 $14.12 $13.56 $13.65 $13.65 11,926
2016-08-30 $14.13 $14.23 $13.94 $13.99 $13.99 23,911
2016-08-29 $14.00 $14.15 $14.00 $14.08 $14.08 3,999
2016-08-26 $14.15 $14.20 $13.90 $14.11 $14.11 4,089
2016-08-25 $13.76 $14.25 $13.45 $13.88 $13.88 12,130
2016-08-24 $13.98 $13.98 $13.37 $13.69 $13.69 6,686
2016-08-23 $13.90 $14.05 $13.72 $13.98 $13.98 10,000
2016-08-22 $13.83 $14.37 $13.07 $13.81 $13.81 22,064
2016-08-19 $14.08 $14.23 $13.67 $13.85 $13.85 13,834
2016-08-18 $14.20 $14.35 $14.08 $14.15 $14.15 9,197
2016-08-17 $13.77 $14.07 $13.70 $13.89 $13.89 16,095
2016-08-16 $14.15 $14.35 $14.00 $14.00 $14.00 3,708
2016-08-15 $13.99 $14.37 $13.99 $14.10 $14.10 25,589
2016-08-12 $14.27 $14.27 $13.87 $13.87 $13.87 5,372
2016-08-11 $14.05 $14.37 $14.02 $14.28 $14.28 10,875
2016-08-10 $14.25 $14.30 $13.99 $14.13 $14.13 9,140
2016-08-09 $14.20 $14.35 $13.99 $14.01 $14.01 30,472
2016-08-08 $13.52 $14.20 $13.49 $13.79 $13.79 11,923
2016-08-05 $13.36 $13.60 $13.36 $13.59 $13.59 4,555
2016-08-04 $13.09 $13.24 $13.09 $13.16 $13.16 3,767
2016-08-03 $12.89 $13.14 $12.89 $13.05 $13.05 6,120
2016-08-02 $13.26 $13.29 $12.85 $12.85 $12.85 5,577
2016-08-01 $13.43 $13.76 $13.21 $13.30 $13.30 12,752
2016-07-29 $13.57 $13.57 $13.13 $13.15 $13.15 8,104
2016-07-28 $13.11 $13.25 $12.80 $12.89 $12.89 12,604
2016-07-27 $13.25 $13.38 $12.91 $13.10 $13.10 13,573
2016-07-26 $13.54 $13.54 $13.03 $13.37 $13.37 10,569
2016-07-25 $13.47 $14.00 $13.42 $13.59 $13.59 10,396
2016-07-22 $14.16 $14.32 $14.06 $14.19 $14.19 11,172
2016-07-21 $14.27 $14.28 $14.08 $14.12 $14.12 4,308
2016-07-20 $14.17 $14.25 $14.02 $14.08 $14.08 5,364
2016-07-19 $14.15 $14.35 $14.15 $14.20 $14.20 7,820
2016-07-18 $14.46 $14.50 $14.17 $14.37 $14.37 19,703
2016-07-15 $14.56 $14.73 $14.00 $14.04 $14.04 32,905
2016-07-14 $14.41 $14.98 $14.11 $14.31 $14.31 33,430
2016-07-13 $15.00 $15.07 $14.34 $14.41 $14.41 23,432
2016-07-12 $14.63 $15.06 $14.63 $15.03 $15.03 43,756
2016-07-11 $12.04 $14.93 $12.04 $14.73 $14.73 56,627
2016-07-08 $14.91 $14.97 $13.57 $14.65 $14.65 51,059
2016-07-07 $14.24 $14.99 $14.24 $14.97 $14.97 52,107
2016-07-06 $14.21 $14.45 $13.87 $14.14 $14.14 15,548
2016-07-05 $13.41 $14.40 $13.34 $14.35 $14.35 25,363
2016-07-01 $14.46 $14.46 $13.70 $14.42 $14.42 33,142
2016-06-30 $14.40 $14.42 $14.12 $14.26 $14.26 18,305
2016-06-29 $13.89 $14.72 $13.22 $14.44 $14.44 23,520
2016-06-28 $13.50 $14.09 $13.07 $13.96 $13.96 34,935
2016-06-27 $13.23 $14.14 $13.09 $13.35 $13.35 45,222
2016-06-24 $12.94 $13.62 $12.55 $13.29 $13.29 386,521
2016-06-23 $13.51 $13.60 $12.55 $13.46 $13.46 30,599
2016-06-22 $13.19 $13.80 $13.09 $13.41 $13.41 41,035
2016-06-21 $13.28 $13.28 $12.70 $13.16 $13.16 44,587
2016-06-20 $12.35 $13.05 $12.24 $12.87 $12.87 43,500
2016-06-17 $12.42 $12.90 $11.84 $12.39 $12.39 243,572
2016-06-16 $12.18 $12.27 $11.82 $12.08 $12.08 39,051
2016-06-15 $12.31 $12.31 $11.66 $11.85 $11.85 33,048
2016-06-14 $12.81 $13.01 $11.65 $11.86 $11.86 46,149
2016-06-13 $12.60 $13.27 $12.05 $12.70 $12.70 26,973
2016-06-10 $12.86 $13.10 $12.01 $12.83 $12.83 62,080
2016-06-09 $13.05 $13.55 $12.24 $12.99 $12.99 87,693
2016-06-08 $13.57 $14.47 $13.00 $13.34 $13.34 15,404
2016-06-07 $14.25 $14.47 $13.42 $13.54 $13.54 18,392
2016-06-06 $14.50 $14.69 $14.08 $14.24 $14.24 15,067
2016-06-03 $14.21 $14.70 $14.16 $14.49 $14.49 38,295
2016-06-02 $14.35 $14.50 $13.90 $14.33 $14.33 17,988
2016-06-01 $14.08 $14.49 $13.52 $14.32 $14.32 12,619
2016-05-31 $14.50 $14.50 $13.85 $14.05 $14.05 10,447
2016-05-27 $14.39 $14.49 $13.54 $14.41 $14.41 16,976
2016-05-26 $14.40 $14.59 $13.50 $14.31 $14.31 12,254
2016-05-25 $14.33 $14.60 $14.03 $14.21 $14.21 10,824
2016-05-24 $14.53 $14.90 $13.61 $14.19 $14.19 41,586
2016-05-23 $14.36 $14.50 $13.81 $14.36 $14.36 29,350
2016-05-20 $12.66 $14.78 $12.41 $14.03 $14.03 50,410
2016-05-19 $11.65 $12.73 $11.50 $12.66 $12.66 34,529
2016-05-18 $11.25 $12.00 $11.03 $11.62 $11.62 47,998
2016-05-17 $11.80 $12.58 $11.04 $11.30 $11.30 82,739
2016-05-16 $10.94 $12.05 $10.88 $11.65 $11.65 89,156
2016-05-13 $9.84 $10.87 $9.80 $10.66 $10.66 22,094
2016-05-12 $10.64 $10.86 $9.63 $10.11 $10.11 193,724
2016-05-11 $12.30 $12.38 $10.60 $10.76 $10.76 79,461
2016-05-10 $12.55 $12.55 $12.30 $12.39 $12.39 23,495
2016-05-09 $12.09 $12.99 $12.06 $12.46 $12.46 76,892
2016-05-06 $12.39 $12.98 $12.05 $12.09 $12.09 71,626
2016-05-05 $12.76 $12.94 $12.40 $12.42 $12.42 26,750
2016-05-04 $12.50 $13.27 $12.05 $12.78 $12.78 73,134
2016-05-03 $12.05 $12.64 $12.05 $12.31 $12.31 42,860
2016-05-02 $12.33 $12.48 $12.05 $12.06 $12.06 29,195
2016-04-29 $12.58 $12.96 $12.05 $12.24 $12.24 52,774
2016-04-28 $13.80 $14.67 $12.50 $12.78 $12.78 88,427
2016-04-27 $14.12 $14.24 $13.81 $13.82 $13.82 25,000
2016-04-26 $14.86 $14.86 $13.85 $14.39 $14.39 95,682
2016-04-25 $15.18 $15.20 $14.53 $14.86 $14.86 41,474
2016-04-22 $14.97 $15.20 $14.95 $15.13 $15.13 25,015
2016-04-21 $14.95 $15.35 $14.90 $15.01 $15.01 66,659
2016-04-20 $15.27 $15.40 $14.89 $15.00 $15.00 106,618
2016-04-19 $14.87 $15.23 $14.60 $15.19 $15.19 78,047
2016-04-18 $15.88 $15.88 $15.00 $15.03 $15.03 121,547
2016-04-15 $15.70 $15.90 $15.26 $15.61 $15.61 84,238
2016-04-14 $15.13 $15.71 $15.11 $15.32 $15.32 73,568
2016-04-13 $14.90 $15.60 $14.82 $15.01 $15.01 145,351
2016-04-12 $14.83 $15.00 $14.50 $14.76 $14.76 57,290
2016-04-11 $14.80 $15.05 $14.50 $14.52 $14.52 122,774
2016-04-08 $14.80 $15.20 $14.74 $14.75 $14.75 152,158
2016-04-07 $14.90 $15.02 $14.75 $14.75 $14.75 147,536
2016-04-06 $15.18 $15.30 $14.79 $14.91 $14.91 248,944
2016-04-05 $14.35 $15.63 $14.35 $14.75 $14.75 238,156
2016-04-04 $14.29 $14.75 $14.25 $14.40 $14.40 102,038
2016-04-01 $14.50 $14.85 $14.25 $14.25 $14.25 123,619
2016-03-31 $14.97 $14.97 $14.40 $14.50 $14.50 107,598
2016-03-30 $14.71 $14.95 $14.50 $14.76 $14.76 87,748
2016-03-29 $13.75 $14.94 $13.75 $14.53 $14.53 106,388
2016-03-28 $14.39 $14.42 $13.75 $13.80 $13.80 110,975
2016-03-24 $14.15 $14.47 $14.00 $14.25 $14.25 246,413
2016-03-23 $15.00 $15.39 $14.25 $14.25 $14.25 1,643,589

Corvus Pharmaceuticals Inc (CRVS) News Headlines

Recent Corvus Pharmaceuticals Inc (CRVS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.