Eiger BioPharmaceuticals Inc (EIGR) Exchange: NASDAQ

  1. Overview
  2. Eiger BioPharmaceuticals Inc (EIGR)

Data as of May 2, 2025

$2.30 ($0.04) 1.77%

Eiger BioPharmaceuticals Inc - Daily Information
Click for more stock information on Eiger BioPharmaceuticals Inc.
Daily Information Data
Date May 2, 2025
Open $2.40
Previous Close $2.30
High $2.60
Low $1.86
Adjusted Open $2.40
Previous Adjusted Close $2.30
Adjusted High $2.60
Adjusted Low $1.86

About Eiger BioPharmaceuticals Inc (EIGR)

Invest in Eiger BioPharmaceuticals Inc (EIGR)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Eiger BioPharmaceuticals Inc (EIGR)

Date Open High Low Close Adj.Close Volume
2024-04-05 $2.40 $2.60 $1.86 $2.30 $2.30 309,967
2024-04-04 $1.85 $2.88 $1.75 $2.26 $2.26 1,285,652
2024-04-03 $1.26 $2.66 $1.24 $1.65 $1.65 2,915,479
2024-04-02 $1.41 $1.41 $1.13 $1.30 $1.30 558,608
2024-04-01 $5.20 $5.24 $1.10 $1.39 $1.39 942,715
2024-03-28 $5.14 $5.16 $5.00 $5.01 $5.01 3,982
2024-03-27 $4.85 $5.17 $4.85 $4.98 $4.98 4,748
2024-03-26 $5.44 $5.45 $4.79 $5.37 $5.37 20,165
2024-03-25 $5.82 $6.15 $5.44 $5.59 $5.59 7,549
2024-03-22 $5.90 $6.08 $5.42 $5.76 $5.76 13,310
2024-03-21 $5.66 $6.77 $5.66 $5.96 $5.96 23,977
2024-03-20 $5.13 $7.20 $5.13 $5.37 $5.37 154,591
2024-03-19 $5.16 $5.39 $4.81 $4.81 $4.81 12,320
2024-03-18 $5.16 $5.45 $5.10 $5.11 $5.11 15,181
2024-03-15 $5.52 $5.63 $5.14 $5.14 $5.14 16,368
2024-03-14 $6.02 $6.30 $5.28 $5.33 $5.33 15,231
2024-03-13 $5.95 $6.60 $5.95 $6.00 $6.00 8,528
2024-03-12 $6.62 $6.92 $5.90 $5.90 $5.90 12,578
2024-03-11 $6.78 $7.26 $6.64 $6.76 $6.76 3,367
2024-03-08 $7.35 $7.35 $6.91 $6.91 $6.91 5,336
2024-03-07 $6.77 $7.18 $6.56 $7.18 $7.18 5,246
2024-03-06 $7.36 $7.36 $6.61 $6.80 $6.80 6,002
2024-03-05 $6.42 $7.50 $6.42 $6.95 $6.95 16,323
2024-03-04 $7.10 $8.27 $6.12 $6.20 $6.20 19,799
2024-03-01 $5.90 $8.01 $5.90 $7.00 $7.00 39,400
2024-02-29 $6.23 $6.23 $5.60 $5.60 $5.60 2,598
2024-02-28 $5.97 $5.97 $5.72 $5.79 $5.79 3,107
2024-02-27 $6.38 $6.40 $5.81 $5.81 $5.81 4,515
2024-02-26 $5.70 $5.80 $5.53 $5.80 $5.80 5,135
2024-02-23 $5.57 $5.76 $5.12 $5.41 $5.41 11,987
2024-02-22 $5.80 $5.80 $5.80 $5.80 $5.80 1,711
2024-02-21 $5.65 $5.98 $5.61 $5.80 $5.80 3,475
2024-02-20 $5.73 $5.74 $5.60 $5.74 $5.74 2,946
2024-02-16 $6.06 $6.06 $5.68 $5.73 $5.73 2,774
2024-02-15 $5.70 $6.07 $5.68 $5.68 $5.68 2,818
2024-02-14 $5.80 $5.82 $5.80 $5.80 $5.80 2,179
2024-02-13 $5.81 $5.82 $5.70 $5.82 $5.82 6,857
2024-02-12 $5.85 $6.23 $5.76 $5.81 $5.81 17,909
2024-02-09 $6.09 $6.14 $5.76 $5.76 $5.76 8,961
2024-02-08 $6.18 $6.25 $5.88 $5.96 $5.96 6,908
2024-02-07 $6.39 $6.40 $6.22 $6.40 $6.40 2,992
2024-02-06 $6.52 $6.62 $6.33 $6.39 $6.39 3,235
2024-02-05 $6.71 $6.77 $6.50 $6.52 $6.52 3,986
2024-02-02 $6.50 $6.90 $6.50 $6.51 $6.51 9,564
2024-02-01 $6.76 $7.18 $6.25 $6.55 $6.55 11,280
2024-01-31 $6.12 $6.93 $6.12 $6.89 $6.89 8,983
2024-01-30 $6.00 $6.07 $6.00 $6.03 $6.03 4,413
2024-01-29 $5.88 $6.11 $5.81 $6.00 $6.00 3,701
2024-01-26 $5.97 $6.16 $5.75 $5.88 $5.88 7,121
2024-01-25 $6.03 $6.05 $5.75 $5.96 $5.96 4,785
2024-01-24 $6.67 $6.71 $6.10 $6.11 $6.11 7,414
2024-01-23 $6.66 $6.78 $6.53 $6.53 $6.53 2,086
2024-01-22 $6.76 $7.02 $6.52 $6.52 $6.52 5,297
2024-01-19 $7.10 $7.10 $6.48 $6.74 $6.74 6,757
2024-01-18 $6.96 $7.33 $6.70 $6.99 $6.99 10,351
2024-01-17 $6.78 $7.40 $6.76 $6.95 $6.95 5,577
2024-01-16 $7.37 $7.37 $6.79 $6.98 $6.98 4,688
2024-01-12 $7.21 $7.50 $7.20 $7.36 $7.36 4,192
2024-01-11 $7.26 $7.26 $7.01 $7.18 $7.18 2,471
2024-01-10 $7.78 $7.92 $7.04 $7.43 $7.43 12,482
2024-01-09 $6.98 $7.60 $6.67 $7.32 $7.32 16,561
2024-01-08 $6.73 $7.50 $6.20 $7.15 $7.15 26,916
2024-01-05 $0.23 $0.25 $0.20 $0.22 $0.22 360,101
2024-01-04 $0.22 $0.24 $0.22 $0.23 $0.23 348,743
2024-01-03 $0.24 $0.25 $0.24 $0.25 $0.25 168,932
2024-01-02 $0.23 $0.24 $0.22 $0.24 $0.24 219,259
2023-12-29 $0.27 $0.28 $0.21 $0.22 $0.22 649,533
2023-12-28 $0.23 $0.27 $0.22 $0.27 $0.27 501,753
2023-12-27 $0.22 $0.23 $0.20 $0.22 $0.22 441,924
2023-12-26 $0.22 $0.23 $0.21 $0.22 $0.22 387,184
2023-12-22 $0.22 $0.23 $0.20 $0.21 $0.21 264,549
2023-12-21 $0.23 $0.24 $0.21 $0.22 $0.22 226,049
2023-12-20 $0.24 $0.24 $0.22 $0.22 $0.22 318,129
2023-12-19 $0.24 $0.29 $0.22 $0.23 $0.23 463,099
2023-12-18 $0.23 $0.25 $0.23 $0.23 $0.23 413,954
2023-12-15 $0.26 $0.26 $0.22 $0.22 $0.22 571,320
2023-12-14 $0.29 $0.30 $0.24 $0.26 $0.26 257,822
2023-12-13 $0.25 $0.27 $0.22 $0.25 $0.25 581,722
2023-12-12 $0.30 $0.30 $0.20 $0.22 $0.22 1,857,790
2023-12-11 $0.31 $0.31 $0.28 $0.31 $0.31 240,993
2023-12-08 $0.34 $0.34 $0.30 $0.31 $0.31 100,997
2023-12-07 $0.32 $0.34 $0.30 $0.32 $0.32 211,525
2023-12-06 $0.34 $0.36 $0.31 $0.32 $0.32 140,145
2023-12-05 $0.35 $0.35 $0.31 $0.33 $0.33 155,764
2023-12-04 $0.31 $0.35 $0.31 $0.33 $0.33 120,895
2023-12-01 $0.36 $0.36 $0.32 $0.34 $0.34 86,603
2023-11-30 $0.33 $0.36 $0.32 $0.34 $0.34 309,693
2023-11-29 $0.32 $0.35 $0.32 $0.35 $0.35 66,272
2023-11-28 $0.28 $0.34 $0.28 $0.33 $0.33 273,564
2023-11-27 $0.29 $0.35 $0.28 $0.31 $0.31 270,619
2023-11-24 $0.35 $0.35 $0.31 $0.32 $0.32 85,636
2023-11-22 $0.37 $0.38 $0.33 $0.35 $0.35 162,334
2023-11-21 $0.40 $0.45 $0.31 $0.31 $0.31 170,455
2023-11-20 $0.45 $0.48 $0.38 $0.40 $0.40 293,409
2023-11-17 $0.37 $0.44 $0.33 $0.43 $0.43 88,586
2023-11-16 $0.37 $0.37 $0.35 $0.36 $0.36 57,734
2023-11-15 $0.36 $0.38 $0.33 $0.35 $0.35 136,122
2023-11-14 $0.32 $0.36 $0.30 $0.33 $0.33 99,023
2023-11-13 $0.31 $0.32 $0.30 $0.30 $0.30 81,114
2023-11-10 $0.33 $0.33 $0.27 $0.30 $0.30 208,508
2023-11-09 $0.35 $0.38 $0.33 $0.34 $0.34 220,687
2023-11-08 $0.37 $0.38 $0.35 $0.38 $0.38 45,713
2023-11-07 $0.38 $0.41 $0.36 $0.37 $0.37 121,679
2023-11-06 $0.41 $0.43 $0.36 $0.38 $0.38 221,089
2023-11-03 $0.34 $0.40 $0.32 $0.39 $0.39 488,711
2023-11-02 $0.28 $0.32 $0.28 $0.30 $0.30 217,893
2023-11-01 $0.27 $0.30 $0.27 $0.28 $0.28 363,443
2023-10-31 $0.21 $0.27 $0.21 $0.26 $0.26 458,040
2023-10-30 $0.25 $0.25 $0.21 $0.22 $0.22 285,507
2023-10-27 $0.23 $0.24 $0.21 $0.23 $0.23 279,707
2023-10-26 $0.26 $0.28 $0.22 $0.23 $0.23 408,505
2023-10-25 $0.25 $0.29 $0.23 $0.25 $0.25 586,991
2023-10-24 $0.30 $0.35 $0.25 $0.26 $0.26 1,121,405
2023-10-23 $0.32 $0.32 $0.29 $0.30 $0.30 338,373
2023-10-20 $0.28 $0.33 $0.27 $0.32 $0.32 383,639
2023-10-19 $0.31 $0.32 $0.27 $0.27 $0.27 318,539
2023-10-18 $0.26 $0.33 $0.25 $0.32 $0.32 430,227
2023-10-17 $0.27 $0.37 $0.26 $0.30 $0.30 1,010,311
2023-10-16 $0.27 $0.27 $0.25 $0.26 $0.26 119,751
2023-10-13 $0.26 $0.27 $0.23 $0.25 $0.25 256,423
2023-10-12 $0.28 $0.30 $0.25 $0.27 $0.27 263,077
2023-10-11 $0.29 $0.29 $0.27 $0.28 $0.28 152,567
2023-10-10 $0.27 $0.30 $0.26 $0.27 $0.27 136,359
2023-10-09 $0.28 $0.31 $0.26 $0.27 $0.27 75,417
2023-10-06 $0.30 $0.31 $0.28 $0.29 $0.29 87,559
2023-10-05 $0.29 $0.31 $0.28 $0.28 $0.28 179,106
2023-10-04 $0.29 $0.31 $0.28 $0.30 $0.30 71,375
2023-10-03 $0.30 $0.30 $0.26 $0.29 $0.29 334,377
2023-10-02 $0.30 $0.32 $0.29 $0.30 $0.30 197,843
2023-09-29 $0.31 $0.34 $0.29 $0.31 $0.31 283,285
2023-09-28 $0.32 $0.34 $0.28 $0.30 $0.30 386,671
2023-09-27 $0.32 $0.33 $0.25 $0.28 $0.28 426,347
2023-09-26 $0.39 $0.39 $0.32 $0.33 $0.33 169,275
2023-09-25 $0.37 $0.39 $0.36 $0.37 $0.37 75,530
2023-09-22 $0.38 $0.40 $0.36 $0.36 $0.36 228,696
2023-09-21 $0.39 $0.40 $0.35 $0.36 $0.36 198,917
2023-09-20 $0.39 $0.40 $0.37 $0.38 $0.38 193,506
2023-09-19 $0.37 $0.42 $0.35 $0.38 $0.38 692,514
2023-09-18 $0.40 $0.41 $0.37 $0.37 $0.37 309,939
2023-09-15 $0.40 $0.45 $0.40 $0.40 $0.40 454,398
2023-09-14 $0.41 $0.49 $0.38 $0.45 $0.45 1,332,337
2023-09-13 $0.42 $0.56 $0.30 $0.41 $0.41 3,515,352
2023-09-12 $0.67 $0.77 $0.64 $0.69 $0.69 429,275
2023-09-11 $0.68 $0.69 $0.59 $0.66 $0.66 365,414
2023-09-08 $0.72 $0.72 $0.64 $0.64 $0.64 186,358
2023-09-07 $0.81 $0.85 $0.72 $0.72 $0.72 158,840
2023-09-06 $0.81 $0.85 $0.80 $0.81 $0.81 61,194
2023-09-05 $0.94 $0.94 $0.82 $0.83 $0.83 129,872
2023-09-01 $0.89 $0.95 $0.87 $0.93 $0.93 242,733
2023-08-31 $0.80 $0.90 $0.80 $0.86 $0.86 64,047
2023-08-30 $0.84 $0.86 $0.80 $0.82 $0.82 58,538
2023-08-29 $0.84 $0.88 $0.83 $0.85 $0.85 52,408
2023-08-28 $0.86 $0.87 $0.83 $0.86 $0.86 177,290
2023-08-25 $0.90 $0.91 $0.82 $0.84 $0.84 73,583
2023-08-24 $0.92 $0.92 $0.86 $0.91 $0.91 170,386
2023-08-23 $0.88 $0.93 $0.86 $0.92 $0.92 483,992
2023-08-22 $0.79 $0.93 $0.75 $0.86 $0.86 596,990
2023-08-21 $0.78 $0.81 $0.71 $0.80 $0.80 288,460
2023-08-18 $0.68 $0.81 $0.67 $0.77 $0.77 326,534
2023-08-17 $0.70 $0.71 $0.66 $0.70 $0.70 141,660
2023-08-16 $0.61 $0.71 $0.58 $0.70 $0.70 316,454
2023-08-15 $0.60 $0.64 $0.55 $0.61 $0.61 240,631
2023-08-14 $0.60 $0.66 $0.57 $0.62 $0.62 176,670
2023-08-11 $0.63 $0.65 $0.61 $0.61 $0.61 84,636
2023-08-10 $0.66 $0.73 $0.59 $0.61 $0.61 129,705
2023-08-09 $0.71 $0.73 $0.65 $0.66 $0.66 74,360
2023-08-08 $0.73 $0.73 $0.70 $0.71 $0.71 134,751
2023-08-07 $0.73 $0.76 $0.71 $0.73 $0.73 132,373
2023-08-04 $0.72 $0.74 $0.69 $0.73 $0.73 192,528
2023-08-03 $0.70 $0.72 $0.67 $0.71 $0.71 105,448
2023-08-02 $0.67 $0.70 $0.61 $0.70 $0.70 456,117
2023-08-01 $0.69 $0.70 $0.65 $0.67 $0.67 206,306
2023-07-31 $0.68 $0.70 $0.68 $0.68 $0.68 281,658
2023-07-28 $0.69 $0.71 $0.68 $0.68 $0.68 112,218
2023-07-27 $0.69 $0.71 $0.65 $0.70 $0.70 202,715
2023-07-26 $0.68 $0.70 $0.67 $0.69 $0.69 123,266
2023-07-25 $0.74 $0.74 $0.67 $0.68 $0.68 136,417
2023-07-24 $0.77 $0.78 $0.72 $0.74 $0.74 197,297
2023-07-21 $0.79 $0.82 $0.75 $0.78 $0.78 84,401
2023-07-20 $0.82 $0.83 $0.80 $0.80 $0.80 117,326
2023-07-19 $0.78 $0.84 $0.78 $0.83 $0.83 259,794
2023-07-18 $0.74 $0.81 $0.73 $0.79 $0.79 144,216
2023-07-17 $0.78 $0.83 $0.73 $0.73 $0.73 287,435
2023-07-14 $0.85 $0.88 $0.78 $0.78 $0.78 314,691
2023-07-13 $0.81 $0.85 $0.78 $0.83 $0.83 277,092
2023-07-12 $0.79 $0.83 $0.76 $0.80 $0.80 303,976
2023-07-11 $0.75 $0.80 $0.73 $0.79 $0.79 390,271
2023-07-10 $0.78 $0.78 $0.70 $0.77 $0.77 283,003
2023-07-07 $0.74 $0.76 $0.70 $0.72 $0.72 394,020
2023-07-06 $0.78 $0.85 $0.68 $0.71 $0.71 606,412
2023-07-05 $0.76 $0.85 $0.74 $0.78 $0.78 1,059,860
2023-07-03 $0.69 $0.80 $0.67 $0.73 $0.73 1,182,605
2023-06-30 $0.58 $0.75 $0.57 $0.70 $0.70 5,195,556
2023-06-29 $0.62 $0.63 $0.53 $0.55 $0.55 1,417,860
2023-06-28 $0.76 $0.76 $0.62 $0.64 $0.64 1,033,400
2023-06-27 $0.81 $0.82 $0.74 $0.74 $0.74 585,324
2023-06-26 $0.84 $0.91 $0.77 $0.79 $0.79 690,929
2023-06-23 $0.87 $0.93 $0.85 $0.86 $0.86 4,170,176
2023-06-22 $0.91 $0.92 $0.85 $0.89 $0.89 240,632
2023-06-21 $0.94 $0.96 $0.87 $0.91 $0.91 249,386
2023-06-20 $0.96 $0.97 $0.90 $0.94 $0.94 295,758
2023-06-16 $0.99 $0.99 $0.88 $0.96 $0.96 421,762
2023-06-15 $0.94 $1.00 $0.93 $0.97 $0.97 121,396
2023-06-14 $0.97 $1.00 $0.92 $0.95 $0.95 193,966
2023-06-13 $0.92 $0.99 $0.91 $0.98 $0.98 345,466
2023-06-12 $1.07 $1.07 $0.90 $0.90 $0.90 616,943
2023-06-09 $1.00 $1.06 $0.93 $1.04 $1.04 379,592
2023-06-08 $1.02 $1.03 $0.96 $0.99 $0.99 303,725
2023-06-07 $1.05 $1.09 $1.00 $1.00 $1.00 206,652
2023-06-06 $1.08 $1.15 $1.04 $1.04 $1.04 324,704
2023-06-05 $1.09 $1.11 $1.05 $1.07 $1.07 155,321
2023-06-02 $1.13 $1.13 $1.06 $1.10 $1.10 197,989
2023-06-01 $1.10 $1.15 $1.06 $1.12 $1.12 144,472
2023-05-31 $1.11 $1.13 $1.08 $1.12 $1.12 157,488
2023-05-30 $1.13 $1.18 $1.11 $1.13 $1.13 148,097
2023-05-26 $1.19 $1.19 $1.10 $1.15 $1.15 133,272
2023-05-25 $1.20 $1.23 $1.15 $1.16 $1.16 179,609
2023-05-24 $1.20 $1.21 $1.17 $1.19 $1.19 134,001
2023-05-23 $1.21 $1.26 $1.17 $1.22 $1.22 273,984
2023-05-22 $1.25 $1.28 $1.17 $1.21 $1.21 262,519
2023-05-19 $1.25 $1.30 $1.15 $1.24 $1.24 435,062
2023-05-18 $1.26 $1.27 $1.16 $1.21 $1.21 267,680
2023-05-17 $1.28 $1.28 $1.15 $1.24 $1.24 214,310
2023-05-16 $1.27 $1.45 $1.21 $1.25 $1.25 745,567
2023-05-15 $1.09 $1.26 $1.07 $1.26 $1.26 457,266
2023-05-12 $1.14 $1.14 $1.03 $1.07 $1.07 146,679
2023-05-11 $1.18 $1.18 $1.09 $1.13 $1.13 231,758
2023-05-10 $1.13 $1.16 $1.12 $1.16 $1.16 94,861
2023-05-09 $1.09 $1.13 $1.03 $1.13 $1.13 216,286
2023-05-08 $1.10 $1.11 $1.08 $1.09 $1.09 125,958
2023-05-05 $1.15 $1.18 $1.10 $1.13 $1.13 135,934
2023-05-04 $1.19 $1.20 $1.15 $1.15 $1.15 145,790
2023-05-03 $1.10 $1.21 $1.08 $1.20 $1.20 296,479
2023-05-02 $1.05 $1.16 $1.05 $1.10 $1.10 387,284
2023-05-01 $1.02 $1.14 $1.02 $1.10 $1.10 359,725
2023-04-28 $0.99 $1.07 $0.99 $1.03 $1.03 158,335
2023-04-27 $1.07 $1.07 $0.98 $0.99 $0.99 154,867
2023-04-26 $1.00 $1.02 $0.98 $0.99 $0.99 192,112
2023-04-25 $1.01 $1.07 $1.00 $1.00 $1.00 269,568
2023-04-24 $1.03 $1.05 $1.01 $1.02 $1.02 96,582
2023-04-21 $1.00 $1.06 $1.00 $1.05 $1.05 135,303
2023-04-20 $1.13 $1.13 $1.01 $1.02 $1.02 183,272
2023-04-19 $1.06 $1.12 $1.00 $1.11 $1.11 244,006
2023-04-18 $1.06 $1.10 $1.01 $1.05 $1.05 408,032
2023-04-17 $1.05 $1.14 $1.04 $1.07 $1.07 330,729
2023-04-14 $1.18 $1.20 $1.04 $1.09 $1.09 458,993
2023-04-13 $1.13 $1.25 $1.08 $1.17 $1.17 885,343
2023-04-12 $0.92 $1.12 $0.92 $1.12 $1.12 995,223
2023-04-11 $0.79 $0.94 $0.79 $0.91 $0.91 643,849
2023-04-10 $0.81 $0.81 $0.75 $0.80 $0.80 396,116
2023-04-06 $0.86 $0.90 $0.80 $0.80 $0.80 281,908
2023-04-05 $0.92 $0.92 $0.85 $0.85 $0.85 208,905
2023-04-04 $0.89 $0.94 $0.87 $0.89 $0.89 385,593
2023-04-03 $0.91 $0.94 $0.85 $0.91 $0.91 626,018
2023-03-31 $0.90 $0.94 $0.87 $0.90 $0.90 492,449
2023-03-30 $0.94 $0.96 $0.88 $0.90 $0.90 319,325
2023-03-29 $0.93 $0.96 $0.91 $0.94 $0.94 264,864
2023-03-28 $1.00 $1.01 $0.87 $0.89 $0.89 501,568
2023-03-27 $1.03 $1.04 $0.97 $1.01 $1.01 418,471
2023-03-24 $1.00 $1.02 $0.95 $1.01 $1.01 341,889
2023-03-23 $0.98 $1.01 $0.95 $0.97 $0.97 474,411
2023-03-22 $1.06 $1.08 $0.95 $0.97 $0.97 1,255,322
2023-03-21 $1.09 $1.10 $1.04 $1.05 $1.05 398,392
2023-03-20 $1.10 $1.16 $1.08 $1.09 $1.09 248,790
2023-03-17 $1.12 $1.15 $1.01 $1.11 $1.11 601,436
2023-03-16 $1.18 $1.23 $1.16 $1.17 $1.17 271,516
2023-03-15 $1.20 $1.22 $1.12 $1.18 $1.18 282,547
2023-03-14 $1.24 $1.25 $1.17 $1.17 $1.17 211,690
2023-03-13 $1.20 $1.32 $1.19 $1.22 $1.22 442,933
2023-03-10 $1.34 $1.34 $1.17 $1.20 $1.20 433,071
2023-03-09 $1.54 $1.54 $1.34 $1.35 $1.35 395,088
2023-03-08 $1.69 $1.73 $1.54 $1.54 $1.54 213,181
2023-03-07 $1.62 $1.69 $1.60 $1.69 $1.69 366,974
2023-03-06 $1.63 $1.63 $1.54 $1.61 $1.61 340,424
2023-03-03 $1.70 $1.77 $1.62 $1.62 $1.62 295,864
2023-03-02 $1.65 $1.75 $1.65 $1.69 $1.69 221,144
2023-03-01 $1.91 $1.91 $1.69 $1.71 $1.71 239,632
2023-02-28 $1.85 $1.93 $1.83 $1.88 $1.88 242,195
2023-02-27 $1.82 $1.88 $1.77 $1.83 $1.83 215,570
2023-02-24 $1.86 $1.94 $1.79 $1.82 $1.82 341,680
2023-02-23 $1.97 $2.00 $1.89 $1.93 $1.93 344,348
2023-02-22 $1.92 $2.00 $1.91 $1.98 $1.98 320,416
2023-02-21 $2.19 $2.20 $1.95 $1.96 $1.96 356,798
2023-02-17 $2.23 $2.26 $2.12 $2.22 $2.22 427,057
2023-02-16 $2.22 $2.29 $2.20 $2.20 $2.20 308,331
2023-02-15 $2.30 $2.30 $2.16 $2.23 $2.23 372,340
2023-02-14 $2.35 $2.40 $2.26 $2.29 $2.29 336,433
2023-02-13 $2.44 $2.48 $2.26 $2.31 $2.31 728,757
2023-02-10 $2.49 $2.54 $2.35 $2.42 $2.42 1,441,361
2023-02-09 $2.14 $2.98 $2.11 $2.52 $2.52 9,348,083
2023-02-08 $2.25 $2.25 $2.02 $2.04 $2.04 853,807
2023-02-07 $2.26 $2.27 $2.14 $2.26 $2.26 646,649
2023-02-06 $2.04 $2.26 $2.03 $2.26 $2.26 727,689
2023-02-03 $2.05 $2.11 $2.02 $2.10 $2.10 759,250
2023-02-02 $1.98 $2.16 $1.95 $2.15 $2.15 1,213,420
2023-02-01 $1.92 $2.00 $1.77 $1.98 $1.98 1,078,420
2023-01-31 $1.67 $1.94 $1.66 $1.90 $1.90 1,501,755
2023-01-30 $1.46 $1.76 $1.42 $1.65 $1.65 1,373,476
2023-01-27 $1.41 $1.43 $1.37 $1.42 $1.42 397,467
2023-01-26 $1.45 $1.48 $1.39 $1.40 $1.40 605,867
2023-01-25 $1.43 $1.44 $1.34 $1.37 $1.37 293,126
2023-01-24 $1.42 $1.47 $1.40 $1.42 $1.42 256,321
2023-01-23 $1.43 $1.47 $1.39 $1.42 $1.42 457,940
2023-01-20 $1.38 $1.44 $1.33 $1.41 $1.41 382,736
2023-01-19 $1.43 $1.43 $1.32 $1.36 $1.36 334,806
2023-01-18 $1.48 $1.58 $1.36 $1.36 $1.36 1,202,802
2023-01-17 $1.51 $1.52 $1.44 $1.48 $1.48 1,188,768
2023-01-13 $1.39 $1.57 $1.39 $1.50 $1.50 697,245
2023-01-12 $1.34 $1.40 $1.31 $1.39 $1.39 425,798
2023-01-11 $1.35 $1.40 $1.32 $1.32 $1.32 643,851
2023-01-10 $1.22 $1.35 $1.20 $1.34 $1.34 985,073
2023-01-09 $1.20 $1.24 $1.18 $1.18 $1.18 319,151
2023-01-06 $1.16 $1.23 $1.11 $1.20 $1.20 526,754
2023-01-05 $1.27 $1.27 $1.15 $1.16 $1.16 410,373
2023-01-04 $1.28 $1.33 $1.23 $1.24 $1.24 648,132
2023-01-03 $1.20 $1.30 $1.18 $1.24 $1.24 679,760
2022-12-30 $1.24 $1.29 $1.13 $1.18 $1.18 742,642
2022-12-29 $1.20 $1.30 $1.18 $1.23 $1.23 2,562,650
2022-12-28 $1.07 $1.23 $1.07 $1.23 $1.23 1,389,325
2022-12-27 $1.14 $1.14 $1.01 $1.02 $1.02 603,327
2022-12-23 $1.11 $1.17 $1.11 $1.14 $1.14 488,837
2022-12-22 $1.15 $1.30 $1.12 $1.13 $1.13 634,657
2022-12-21 $1.09 $1.20 $1.05 $1.19 $1.19 1,362,234
2022-12-20 $1.10 $1.14 $1.08 $1.10 $1.10 903,891
2022-12-19 $1.11 $1.18 $1.08 $1.16 $1.16 778,634
2022-12-16 $1.26 $1.26 $1.11 $1.12 $1.12 1,183,618
2022-12-15 $1.35 $1.35 $1.25 $1.29 $1.29 889,351
2022-12-14 $1.22 $1.36 $1.22 $1.35 $1.35 833,772
2022-12-13 $1.30 $1.33 $1.20 $1.28 $1.28 1,484,545
2022-12-12 $1.22 $1.28 $1.11 $1.28 $1.28 2,820,040
2022-12-09 $1.15 $1.39 $1.15 $1.28 $1.28 5,516,373
2022-12-08 $1.52 $1.53 $0.96 $1.17 $1.17 16,469,912
2022-12-07 $3.96 $3.96 $3.71 $3.84 $3.84 305,233
2022-12-06 $4.10 $4.12 $3.89 $3.91 $3.91 254,076
2022-12-05 $4.52 $4.52 $3.93 $4.14 $4.14 525,417
2022-12-02 $4.51 $4.61 $4.42 $4.53 $4.53 318,043
2022-12-01 $4.53 $4.62 $4.45 $4.51 $4.51 200,018
2022-11-30 $4.34 $4.61 $4.18 $4.54 $4.54 238,469
2022-11-29 $4.39 $4.48 $4.29 $4.33 $4.33 327,316
2022-11-28 $4.10 $4.41 $4.10 $4.37 $4.37 418,807
2022-11-25 $4.11 $4.17 $3.97 $4.08 $4.08 91,010
2022-11-23 $4.16 $4.31 $4.10 $4.11 $4.11 173,324
2022-11-22 $4.01 $4.19 $3.92 $4.17 $4.17 343,628
2022-11-21 $4.07 $4.10 $3.93 $3.99 $3.99 234,733
2022-11-18 $4.22 $4.27 $4.02 $4.04 $4.04 217,242
2022-11-17 $4.26 $4.37 $4.08 $4.13 $4.13 132,309
2022-11-16 $4.53 $4.54 $4.30 $4.31 $4.31 194,208
2022-11-15 $4.61 $4.69 $4.48 $4.57 $4.57 211,211
2022-11-14 $4.37 $4.69 $4.37 $4.49 $4.49 265,698
2022-11-11 $4.12 $4.46 $4.08 $4.45 $4.45 237,287
2022-11-10 $4.12 $4.17 $3.99 $4.12 $4.12 488,061
2022-11-09 $4.12 $4.31 $3.96 $3.99 $3.99 563,602
2022-11-08 $4.35 $4.35 $4.01 $4.04 $4.04 261,173
2022-11-07 $4.40 $4.53 $4.25 $4.38 $4.38 319,538
2022-11-04 $4.51 $4.81 $4.18 $4.31 $4.31 594,284
2022-11-03 $4.81 $4.90 $4.54 $4.65 $4.65 498,227
2022-11-02 $5.29 $5.29 $4.82 $4.82 $4.82 1,080,703
2022-11-01 $5.13 $5.48 $5.09 $5.21 $5.21 328,187
2022-10-31 $5.05 $5.51 $4.99 $5.11 $5.11 156,754
2022-10-28 $5.05 $5.15 $4.89 $5.12 $5.12 371,098
2022-10-27 $5.09 $5.15 $4.86 $4.87 $4.87 197,814
2022-10-26 $5.03 $5.34 $4.98 $5.06 $5.06 269,344
2022-10-25 $4.94 $5.06 $4.90 $4.99 $4.99 325,050
2022-10-24 $5.10 $5.10 $4.84 $4.91 $4.91 253,836
2022-10-21 $5.17 $5.23 $5.03 $5.09 $5.09 252,683
2022-10-20 $5.15 $5.37 $5.07 $5.13 $5.13 271,891
2022-10-19 $5.85 $5.85 $5.21 $5.25 $5.25 440,105
2022-10-18 $5.70 $6.03 $5.70 $5.80 $5.80 473,343
2022-10-17 $5.84 $5.99 $5.65 $5.73 $5.73 240,345
2022-10-14 $6.04 $6.07 $5.75 $5.90 $5.90 889,010
2022-10-13 $5.78 $6.37 $5.34 $6.05 $6.05 433,507
2022-10-12 $5.77 $5.96 $5.55 $5.95 $5.95 210,241
2022-10-11 $5.55 $5.84 $5.41 $5.83 $5.83 510,662
2022-10-10 $6.23 $6.32 $5.53 $5.56 $5.56 314,300
2022-10-07 $6.44 $6.52 $6.20 $6.32 $6.32 434,540
2022-10-06 $7.02 $7.10 $6.51 $6.54 $6.54 424,499
2022-10-05 $6.92 $7.20 $6.74 $7.02 $7.02 593,247
2022-10-04 $7.59 $7.70 $7.27 $7.39 $7.39 229,235
2022-10-03 $7.54 $7.58 $7.14 $7.48 $7.48 302,802
2022-09-30 $7.95 $7.97 $7.52 $7.53 $7.53 244,923
2022-09-29 $7.96 $8.03 $7.53 $7.87 $7.87 624,174
2022-09-28 $7.92 $8.35 $7.92 $8.01 $8.01 352,434
2022-09-27 $7.56 $7.85 $7.49 $7.81 $7.81 180,714
2022-09-26 $7.20 $7.62 $7.20 $7.49 $7.49 214,938
2022-09-23 $7.04 $7.28 $6.96 $7.25 $7.25 250,126
2022-09-22 $7.54 $7.57 $6.99 $7.15 $7.15 194,333
2022-09-21 $7.46 $7.73 $7.18 $7.50 $7.50 242,272
2022-09-20 $7.05 $7.54 $7.00 $7.46 $7.46 311,680
2022-09-19 $7.07 $7.12 $6.90 $7.04 $7.04 288,593
2022-09-16 $7.48 $7.48 $7.06 $7.25 $7.25 464,956
2022-09-15 $7.39 $7.65 $7.33 $7.55 $7.55 254,283
2022-09-14 $7.26 $7.65 $7.15 $7.44 $7.44 366,404
2022-09-13 $7.03 $7.31 $6.99 $7.27 $7.27 308,516
2022-09-12 $6.74 $7.23 $6.56 $7.20 $7.20 266,607
2022-09-09 $6.56 $6.94 $6.56 $6.71 $6.71 284,992
2022-09-08 $6.34 $6.71 $6.30 $6.56 $6.56 201,827
2022-09-07 $6.14 $6.69 $5.85 $6.40 $6.40 869,676
2022-09-06 $7.12 $7.12 $5.84 $6.04 $6.04 1,167,100
2022-09-02 $8.77 $8.78 $8.44 $8.55 $8.55 157,167
2022-09-01 $8.23 $8.65 $8.15 $8.65 $8.65 236,770
2022-08-31 $8.29 $8.45 $8.23 $8.26 $8.26 178,350
2022-08-30 $8.31 $8.52 $7.94 $8.22 $8.22 251,634
2022-08-29 $8.26 $8.46 $8.19 $8.31 $8.31 216,324
2022-08-26 $8.83 $8.83 $8.18 $8.35 $8.35 195,853
2022-08-25 $8.77 $9.02 $8.67 $8.78 $8.78 123,394
2022-08-24 $8.64 $9.08 $8.63 $8.76 $8.76 188,898
2022-08-23 $8.27 $8.75 $8.20 $8.61 $8.61 179,378
2022-08-22 $8.87 $8.93 $8.24 $8.34 $8.34 290,528
2022-08-19 $9.19 $9.20 $8.91 $8.97 $8.97 259,558
2022-08-18 $9.40 $9.49 $8.97 $9.30 $9.30 230,361
2022-08-17 $9.56 $9.66 $9.18 $9.41 $9.41 217,504
2022-08-16 $9.75 $9.89 $9.44 $9.66 $9.66 335,773
2022-08-15 $9.05 $9.75 $9.05 $9.66 $9.66 320,308
2022-08-12 $8.94 $9.31 $8.94 $9.15 $9.15 512,767
2022-08-11 $9.31 $9.36 $8.73 $8.93 $8.93 210,419
2022-08-10 $8.83 $9.47 $8.72 $9.29 $9.29 304,471
2022-08-09 $8.44 $8.78 $8.40 $8.69 $8.69 354,668
2022-08-08 $8.88 $9.00 $8.34 $8.61 $8.61 400,869
2022-08-05 $8.73 $9.50 $8.63 $8.75 $8.75 728,707
2022-08-04 $9.44 $9.73 $9.13 $9.65 $9.65 362,451
2022-08-03 $9.05 $9.48 $9.05 $9.32 $9.32 246,612
2022-08-02 $8.41 $9.21 $8.41 $9.03 $9.03 233,584
2022-08-01 $8.62 $8.75 $8.34 $8.41 $8.41 206,057
2022-07-29 $8.94 $8.94 $8.40 $8.69 $8.69 202,292
2022-07-28 $8.90 $8.90 $8.26 $8.84 $8.84 290,631
2022-07-27 $8.87 $8.97 $8.55 $8.92 $8.92 216,444
2022-07-26 $8.41 $8.79 $8.18 $8.70 $8.70 171,737
2022-07-25 $8.54 $8.58 $8.33 $8.49 $8.49 91,915
2022-07-22 $8.77 $8.77 $8.33 $8.44 $8.44 251,841
2022-07-21 $8.65 $8.77 $8.55 $8.68 $8.68 115,538
2022-07-20 $8.49 $8.85 $8.49 $8.69 $8.69 200,640
2022-07-19 $8.18 $8.75 $8.14 $8.49 $8.49 146,648
2022-07-18 $8.48 $8.56 $8.01 $8.13 $8.13 175,849
2022-07-15 $8.67 $8.67 $8.18 $8.37 $8.37 197,290
2022-07-14 $8.64 $8.80 $8.45 $8.49 $8.49 144,234
2022-07-13 $8.29 $9.12 $8.29 $8.68 $8.68 429,032
2022-07-12 $8.72 $8.72 $7.84 $8.50 $8.50 361,296
2022-07-11 $8.53 $8.76 $8.17 $8.61 $8.61 325,462
2022-07-08 $7.85 $8.62 $7.80 $8.61 $8.61 617,792
2022-07-07 $6.92 $8.03 $6.82 $8.00 $8.00 551,778
2022-07-06 $6.73 $6.85 $6.58 $6.83 $6.83 198,182
2022-07-05 $6.22 $6.69 $6.22 $6.66 $6.66 310,726
2022-07-01 $6.28 $6.47 $6.16 $6.40 $6.40 231,622
2022-06-30 $6.12 $6.50 $6.06 $6.30 $6.30 288,204
2022-06-29 $5.93 $6.28 $5.86 $6.26 $6.26 307,633
2022-06-28 $6.36 $6.39 $5.92 $5.92 $5.92 240,759
2022-06-27 $6.30 $6.55 $6.09 $6.43 $6.43 331,179
2022-06-24 $6.15 $6.49 $6.14 $6.24 $6.24 1,434,269
2022-06-23 $5.88 $6.11 $5.69 $6.10 $6.10 210,047
2022-06-22 $5.56 $6.03 $5.56 $5.84 $5.84 288,335
2022-06-21 $5.70 $6.00 $5.51 $5.65 $5.65 397,072
2022-06-17 $5.29 $5.84 $5.29 $5.64 $5.64 654,292
2022-06-16 $5.21 $5.31 $4.99 $5.22 $5.22 245,186
2022-06-15 $4.99 $5.38 $4.89 $5.37 $5.37 623,854
2022-06-14 $5.34 $5.34 $4.98 $4.99 $4.99 301,764
2022-06-13 $5.53 $5.53 $5.23 $5.25 $5.25 210,550
2022-06-10 $5.66 $5.70 $5.41 $5.64 $5.64 301,079
2022-06-09 $6.20 $6.20 $5.78 $5.81 $5.81 331,763
2022-06-08 $6.43 $6.77 $6.04 $6.18 $6.18 682,278
2022-06-07 $6.14 $6.27 $6.06 $6.12 $6.12 330,863
2022-06-06 $6.69 $6.78 $6.08 $6.17 $6.17 329,818
2022-06-03 $6.61 $6.82 $6.51 $6.62 $6.62 355,962
2022-06-02 $6.60 $6.69 $6.40 $6.62 $6.62 307,454
2022-06-01 $6.94 $7.05 $6.46 $6.63 $6.63 390,887
2022-05-31 $6.68 $7.02 $6.45 $6.94 $6.94 494,427
2022-05-27 $6.38 $6.92 $6.18 $6.74 $6.74 253,525
2022-05-26 $6.40 $6.53 $6.25 $6.35 $6.35 287,053
2022-05-25 $6.60 $6.65 $6.43 $6.45 $6.45 186,354
2022-05-24 $6.66 $6.80 $6.43 $6.60 $6.60 177,776
2022-05-23 $6.77 $6.88 $6.65 $6.76 $6.76 330,511
2022-05-20 $6.90 $7.03 $6.41 $6.77 $6.77 361,016
2022-05-19 $6.55 $7.02 $6.51 $6.78 $6.78 341,331
2022-05-18 $6.83 $7.05 $6.49 $6.55 $6.55 397,167
2022-05-17 $7.26 $7.50 $6.86 $7.01 $7.01 707,873
2022-05-16 $7.29 $7.56 $7.06 $7.09 $7.09 374,021
2022-05-13 $7.42 $7.53 $7.13 $7.29 $7.29 682,732
2022-05-12 $7.55 $7.55 $7.14 $7.35 $7.35 880,279
2022-05-11 $8.18 $8.18 $7.35 $7.50 $7.50 629,471
2022-05-10 $7.35 $8.45 $7.30 $8.28 $8.28 1,076,088
2022-05-09 $6.35 $7.31 $6.02 $7.19 $7.19 1,124,719
2022-05-06 $6.21 $6.45 $5.85 $6.36 $6.36 590,718
2022-05-05 $6.75 $6.80 $6.07 $6.15 $6.15 386,010
2022-05-04 $6.84 $6.84 $6.46 $6.75 $6.75 392,974
2022-05-03 $7.05 $7.36 $6.68 $6.85 $6.85 282,406
2022-05-02 $6.81 $7.00 $6.66 $7.00 $7.00 482,785
2022-04-29 $6.71 $7.04 $6.64 $6.87 $6.87 336,366
2022-04-28 $6.74 $6.79 $6.33 $6.79 $6.79 316,635
2022-04-27 $6.49 $6.76 $6.34 $6.60 $6.60 320,343
2022-04-26 $6.58 $6.74 $6.41 $6.47 $6.47 434,757
2022-04-25 $6.29 $6.67 $6.24 $6.63 $6.63 421,112
2022-04-22 $6.04 $6.44 $6.04 $6.35 $6.35 340,485
2022-04-21 $6.39 $6.40 $5.97 $6.09 $6.09 1,102,765
2022-04-20 $6.50 $6.58 $6.15 $6.37 $6.37 518,868
2022-04-19 $6.50 $6.62 $6.31 $6.42 $6.42 536,474
2022-04-18 $7.03 $7.15 $6.46 $6.54 $6.54 504,760
2022-04-14 $7.32 $7.55 $7.04 $7.05 $7.05 2,115,136
2022-04-13 $7.50 $7.58 $7.25 $7.28 $7.28 419,038
2022-04-12 $7.92 $7.97 $7.43 $7.55 $7.55 785,047
2022-04-11 $8.67 $8.98 $7.85 $7.89 $7.89 450,813
2022-04-08 $8.75 $8.90 $8.42 $8.58 $8.58 686,065
2022-04-07 $8.61 $8.75 $8.47 $8.70 $8.70 761,774
2022-04-06 $8.90 $8.90 $8.31 $8.52 $8.52 835,929
2022-04-05 $8.51 $9.08 $8.51 $8.96 $8.96 1,028,421
2022-04-04 $8.68 $8.80 $8.42 $8.52 $8.52 909,050
2022-04-01 $8.23 $8.85 $8.23 $8.64 $8.64 1,290,053
2022-03-31 $9.04 $9.10 $8.25 $8.30 $8.30 1,238,959
2022-03-30 $9.49 $9.57 $9.03 $9.07 $9.07 831,334
2022-03-29 $9.64 $9.87 $9.32 $9.46 $9.46 769,195
2022-03-28 $9.50 $9.92 $9.45 $9.56 $9.56 778,426
2022-03-25 $9.66 $9.84 $9.31 $9.74 $9.74 793,305
2022-03-24 $9.52 $9.54 $9.04 $9.50 $9.50 623,514
2022-03-23 $9.08 $10.02 $9.04 $9.52 $9.52 1,814,200
2022-03-22 $8.58 $9.30 $8.55 $9.26 $9.26 2,022,518
2022-03-21 $7.95 $8.85 $7.80 $8.64 $8.64 2,437,577
2022-03-18 $7.89 $8.09 $7.38 $7.92 $7.92 3,642,162
2022-03-17 $6.67 $8.35 $6.26 $7.98 $7.98 26,938,867
2022-03-16 $5.52 $5.72 $5.32 $5.69 $5.69 527,683
2022-03-15 $5.25 $5.49 $5.12 $5.45 $5.45 462,825
2022-03-14 $5.33 $5.84 $5.10 $5.27 $5.27 534,748
2022-03-11 $4.49 $5.34 $4.41 $5.10 $5.10 431,769
2022-03-10 $4.50 $4.58 $4.33 $4.42 $4.42 360,318
2022-03-09 $4.33 $4.65 $4.28 $4.56 $4.56 360,444
2022-03-08 $4.10 $4.31 $4.02 $4.27 $4.27 167,040
2022-03-07 $4.20 $4.27 $4.05 $4.07 $4.07 182,819
2022-03-04 $4.14 $4.21 $4.12 $4.18 $4.18 120,143
2022-03-03 $4.21 $4.24 $4.11 $4.19 $4.19 257,167
2022-03-02 $4.16 $4.24 $4.08 $4.19 $4.19 94,802
2022-03-01 $4.04 $4.20 $3.93 $4.12 $4.12 171,852
2022-02-28 $4.09 $4.18 $3.97 $4.00 $4.00 165,558
2022-02-25 $4.21 $4.29 $4.08 $4.15 $4.15 226,954
2022-02-24 $4.08 $4.29 $3.94 $4.25 $4.25 294,918
2022-02-23 $4.18 $4.18 $4.02 $4.05 $4.05 144,727
2022-02-22 $4.22 $4.22 $4.00 $4.10 $4.10 135,242
2022-02-18 $4.24 $4.27 $4.12 $4.17 $4.17 244,681
2022-02-17 $4.32 $4.43 $4.25 $4.29 $4.29 113,699
2022-02-16 $4.32 $4.40 $4.23 $4.37 $4.37 121,936
2022-02-15 $4.42 $4.54 $4.27 $4.39 $4.39 308,566
2022-02-14 $4.51 $4.60 $4.31 $4.31 $4.31 375,745
2022-02-11 $4.60 $4.75 $4.45 $4.49 $4.49 219,662
2022-02-10 $4.54 $4.70 $4.51 $4.60 $4.60 342,725
2022-02-09 $4.55 $4.73 $4.46 $4.67 $4.67 198,163
2022-02-08 $4.51 $4.56 $4.36 $4.43 $4.43 82,768
2022-02-07 $4.52 $4.66 $4.45 $4.51 $4.51 125,633
2022-02-04 $4.22 $4.72 $4.17 $4.50 $4.50 226,266
2022-02-03 $4.16 $4.28 $4.00 $4.25 $4.25 172,159
2022-02-02 $4.41 $4.41 $4.16 $4.26 $4.26 136,280
2022-02-01 $4.33 $4.49 $4.24 $4.40 $4.40 102,941
2022-01-31 $3.93 $4.35 $3.89 $4.32 $4.32 161,975
2022-01-28 $3.79 $3.95 $3.59 $3.93 $3.93 336,561
2022-01-27 $4.21 $4.21 $3.81 $3.84 $3.84 340,225
2022-01-26 $4.25 $4.31 $4.01 $4.10 $4.10 292,888
2022-01-25 $4.06 $4.25 $3.97 $4.21 $4.21 113,873
2022-01-24 $4.10 $4.16 $3.53 $4.13 $4.13 600,453
2022-01-21 $4.14 $4.21 $3.97 $4.09 $4.09 302,059
2022-01-20 $4.40 $4.45 $4.14 $4.17 $4.17 164,357
2022-01-19 $4.29 $4.40 $4.21 $4.28 $4.28 149,978
2022-01-18 $4.57 $4.58 $4.25 $4.27 $4.27 237,646
2022-01-14 $4.37 $4.76 $4.36 $4.72 $4.72 233,113
2022-01-13 $4.61 $4.68 $4.42 $4.44 $4.44 151,693
2022-01-12 $4.76 $4.78 $4.58 $4.59 $4.59 150,462
2022-01-11 $4.81 $5.00 $4.70 $4.74 $4.74 234,832
2022-01-10 $4.88 $4.90 $4.66 $4.85 $4.85 141,933
2022-01-07 $4.95 $5.33 $4.82 $4.88 $4.88 179,867
2022-01-06 $4.98 $5.09 $4.78 $4.98 $4.98 150,423
2022-01-05 $5.10 $5.23 $4.95 $4.98 $4.98 160,589
2022-01-04 $5.33 $5.39 $5.10 $5.11 $5.11 191,322
2022-01-03 $5.21 $5.42 $5.05 $5.35 $5.35 113,382
2021-12-31 $5.23 $5.32 $5.15 $5.19 $5.19 227,569
2021-12-30 $5.15 $5.36 $5.14 $5.21 $5.21 267,780
2021-12-29 $5.11 $5.21 $5.01 $5.12 $5.12 342,427
2021-12-28 $5.24 $5.43 $5.16 $5.17 $5.17 337,907
2021-12-27 $5.34 $5.40 $5.08 $5.30 $5.30 449,184
2021-12-23 $5.25 $5.62 $5.25 $5.32 $5.32 847,845
2021-12-22 $5.42 $5.55 $5.16 $5.31 $5.31 652,227
2021-12-21 $5.56 $5.59 $5.35 $5.42 $5.42 318,610
2021-12-20 $5.50 $5.59 $5.38 $5.50 $5.50 282,908
2021-12-17 $5.34 $5.71 $5.22 $5.64 $5.64 330,337
2021-12-16 $5.73 $5.73 $5.34 $5.38 $5.38 232,748
2021-12-15 $5.34 $5.53 $5.07 $5.51 $5.51 490,921
2021-12-14 $5.51 $5.67 $5.33 $5.37 $5.37 170,562
2021-12-13 $5.78 $5.87 $5.37 $5.61 $5.61 284,592
2021-12-10 $6.13 $6.27 $5.76 $5.82 $5.82 217,136
2021-12-09 $6.12 $6.27 $6.06 $6.11 $6.11 93,828
2021-12-08 $6.16 $6.23 $5.99 $6.15 $6.15 89,697
2021-12-07 $6.02 $6.33 $6.02 $6.07 $6.07 201,050
2021-12-06 $5.97 $5.99 $5.60 $5.90 $5.90 180,472
2021-12-03 $6.22 $6.22 $5.85 $5.86 $5.86 214,927
2021-12-02 $5.93 $6.29 $5.83 $6.27 $6.27 178,683
2021-12-01 $6.29 $6.29 $5.74 $5.77 $5.77 144,690
2021-11-30 $6.09 $6.29 $5.90 $6.15 $6.15 176,141
2021-11-29 $6.62 $6.67 $6.13 $6.17 $6.17 314,549
2021-11-26 $6.37 $6.62 $6.26 $6.52 $6.52 94,594
2021-11-24 $6.52 $6.58 $6.24 $6.56 $6.56 147,545
2021-11-23 $6.85 $6.85 $6.31 $6.66 $6.66 210,894
2021-11-22 $7.51 $7.51 $6.79 $6.79 $6.79 151,146
2021-11-19 $7.27 $7.49 $7.11 $7.41 $7.41 168,902
2021-11-18 $7.52 $7.52 $7.14 $7.16 $7.16 212,921
2021-11-17 $7.73 $7.82 $7.45 $7.50 $7.50 93,404
2021-11-16 $7.89 $7.95 $7.40 $7.82 $7.82 212,756
2021-11-15 $7.60 $8.02 $7.60 $8.00 $8.00 196,606
2021-11-12 $7.33 $7.58 $7.22 $7.55 $7.55 83,136
2021-11-11 $7.36 $7.46 $7.31 $7.37 $7.37 74,879
2021-11-10 $7.38 $7.63 $7.33 $7.34 $7.34 107,431
2021-11-09 $7.50 $7.54 $7.22 $7.39 $7.39 128,750
2021-11-08 $8.13 $8.20 $7.49 $7.51 $7.51 302,036
2021-11-05 $7.82 $8.22 $7.45 $8.19 $8.19 339,377
2021-11-04 $7.82 $8.13 $7.73 $7.95 $7.95 166,177
2021-11-03 $7.19 $7.88 $7.19 $7.85 $7.85 294,634
2021-11-02 $7.05 $7.41 $6.97 $7.36 $7.36 133,319
2021-11-01 $6.85 $7.09 $6.77 $7.05 $7.05 138,858
2021-10-29 $6.70 $6.88 $6.60 $6.74 $6.74 143,155
2021-10-28 $5.91 $6.89 $5.91 $6.77 $6.77 353,239
2021-10-27 $6.32 $6.33 $5.82 $5.86 $5.86 390,095
2021-10-26 $6.50 $6.50 $6.27 $6.31 $6.31 159,629
2021-10-25 $6.54 $6.54 $6.41 $6.43 $6.43 119,464
2021-10-22 $6.51 $6.68 $6.40 $6.48 $6.48 126,480
2021-10-21 $6.57 $6.86 $6.53 $6.69 $6.69 91,809
2021-10-20 $6.57 $6.71 $6.42 $6.60 $6.60 118,028
2021-10-19 $6.39 $6.63 $6.34 $6.56 $6.56 114,412
2021-10-18 $6.55 $6.55 $6.36 $6.37 $6.37 143,071
2021-10-15 $6.84 $6.84 $6.53 $6.55 $6.55 151,364
2021-10-14 $6.85 $6.99 $6.67 $6.74 $6.74 119,218
2021-10-13 $6.78 $6.85 $6.65 $6.83 $6.83 161,059
2021-10-12 $6.58 $6.83 $6.58 $6.80 $6.80 159,812
2021-10-11 $6.48 $6.70 $6.40 $6.56 $6.56 115,669
2021-10-08 $6.40 $6.47 $6.20 $6.46 $6.46 187,420
2021-10-07 $6.58 $6.63 $6.30 $6.35 $6.35 168,503
2021-10-06 $6.46 $6.67 $6.37 $6.53 $6.53 172,665
2021-10-05 $6.56 $6.64 $6.41 $6.47 $6.47 185,406
2021-10-04 $6.59 $6.66 $6.40 $6.52 $6.52 208,628
2021-10-01 $6.68 $6.70 $6.51 $6.62 $6.62 145,482
2021-09-30 $6.78 $6.83 $6.65 $6.68 $6.68 166,881
2021-09-29 $6.92 $7.04 $6.70 $6.73 $6.73 180,251
2021-09-28 $7.14 $7.14 $6.86 $6.94 $6.94 238,756
2021-09-27 $7.02 $7.30 $6.96 $7.16 $7.16 241,780
2021-09-24 $7.21 $7.27 $6.96 $7.00 $7.00 213,244
2021-09-23 $7.15 $7.38 $7.14 $7.17 $7.17 189,272
2021-09-22 $7.13 $7.26 $7.04 $7.15 $7.15 162,177
2021-09-21 $7.06 $7.15 $6.92 $7.11 $7.11 259,079
2021-09-20 $7.04 $7.13 $6.80 $7.03 $7.03 192,199
2021-09-17 $7.15 $7.37 $7.00 $7.21 $7.21 512,812
2021-09-16 $7.28 $7.30 $7.05 $7.13 $7.13 141,444
2021-09-15 $7.41 $7.45 $7.22 $7.28 $7.28 136,100
2021-09-14 $7.55 $7.67 $7.25 $7.35 $7.35 122,493
2021-09-13 $7.72 $7.73 $7.45 $7.57 $7.57 252,034
2021-09-10 $7.70 $7.74 $7.40 $7.48 $7.48 201,458
2021-09-09 $7.81 $7.92 $7.65 $7.67 $7.67 130,777
2021-09-08 $7.88 $8.01 $7.73 $7.81 $7.81 125,572
2021-09-07 $8.01 $8.10 $7.75 $7.94 $7.94 142,883
2021-09-03 $8.30 $8.30 $7.92 $8.03 $8.03 135,623
2021-09-02 $8.15 $8.40 $8.15 $8.33 $8.33 67,170
2021-09-01 $8.11 $8.22 $8.04 $8.18 $8.18 97,515
2021-08-31 $7.89 $8.23 $7.89 $8.14 $8.14 162,194
2021-08-30 $8.06 $8.15 $7.76 $7.95 $7.95 255,768
2021-08-27 $7.78 $8.07 $7.67 $8.03 $8.03 163,301
2021-08-26 $8.11 $8.11 $7.79 $7.82 $7.82 90,837
2021-08-25 $7.88 $8.10 $7.87 $7.90 $7.90 175,155
2021-08-24 $7.83 $7.95 $7.64 $7.90 $7.90 125,205
2021-08-23 $7.69 $8.00 $7.60 $7.84 $7.84 118,999
2021-08-20 $7.33 $7.94 $7.33 $7.55 $7.55 273,941
2021-08-19 $8.00 $8.04 $7.36 $7.41 $7.41 223,563
2021-08-18 $8.21 $8.48 $8.04 $8.10 $8.10 88,844
2021-08-17 $8.00 $8.24 $7.90 $8.20 $8.20 94,383
2021-08-16 $8.68 $8.70 $8.09 $8.11 $8.11 86,907
2021-08-13 $9.06 $9.09 $8.63 $8.75 $8.75 180,082
2021-08-12 $8.53 $8.98 $8.45 $8.94 $8.94 103,372
2021-08-11 $8.57 $8.59 $8.13 $8.50 $8.50 128,881
2021-08-10 $9.14 $9.14 $8.53 $8.55 $8.55 142,440
2021-08-09 $8.48 $9.17 $8.43 $9.10 $9.10 226,541
2021-08-06 $8.08 $8.48 $7.90 $8.43 $8.43 202,156
2021-08-05 $8.34 $8.43 $7.60 $8.23 $8.23 823,973
2021-08-04 $7.87 $7.97 $7.58 $7.58 $7.58 146,631
2021-08-03 $8.05 $8.07 $7.79 $7.87 $7.87 78,943
2021-08-02 $7.98 $8.06 $7.85 $8.06 $8.06 123,348
2021-07-30 $8.15 $8.30 $7.82 $7.96 $7.96 141,220
2021-07-29 $8.29 $8.29 $8.04 $8.15 $8.15 84,392
2021-07-28 $8.09 $8.35 $7.94 $8.26 $8.26 78,678
2021-07-27 $7.89 $7.99 $7.65 $7.95 $7.95 184,246
2021-07-26 $8.15 $8.39 $7.86 $7.90 $7.90 593,768
2021-07-23 $8.17 $8.18 $7.95 $8.12 $8.12 147,385
2021-07-22 $8.30 $8.32 $8.08 $8.16 $8.16 69,743
2021-07-21 $8.21 $8.39 $8.01 $8.32 $8.32 66,258
2021-07-20 $7.94 $8.18 $7.89 $8.16 $8.16 128,826
2021-07-19 $7.80 $8.08 $7.75 $7.92 $7.92 176,707
2021-07-16 $7.98 $8.13 $7.87 $7.92 $7.92 73,644
2021-07-15 $8.09 $8.09 $7.81 $7.93 $7.93 122,264
2021-07-14 $8.36 $8.40 $8.02 $8.08 $8.08 84,003
2021-07-13 $8.48 $8.51 $8.28 $8.31 $8.31 83,924
2021-07-12 $8.73 $8.79 $8.42 $8.52 $8.52 75,594
2021-07-09 $8.60 $8.84 $8.58 $8.81 $8.81 85,057
2021-07-08 $8.25 $8.60 $8.13 $8.55 $8.55 94,325
2021-07-07 $8.74 $8.80 $8.30 $8.34 $8.34 124,804
2021-07-06 $8.40 $8.96 $8.40 $8.78 $8.78 196,967
2021-07-02 $8.72 $8.75 $8.36 $8.43 $8.43 66,604
2021-07-01 $8.55 $8.78 $8.41 $8.72 $8.72 90,672
2021-06-30 $8.66 $8.79 $8.45 $8.52 $8.52 140,143
2021-06-29 $9.30 $9.30 $8.65 $8.81 $8.81 175,964
2021-06-28 $9.09 $9.57 $8.76 $8.94 $8.94 425,464
2021-06-25 $9.00 $9.28 $8.59 $8.67 $8.67 1,453,145
2021-06-24 $8.12 $9.15 $8.07 $9.04 $9.04 671,735
2021-06-23 $7.97 $8.10 $7.93 $8.09 $8.09 157,608
2021-06-22 $7.99 $8.06 $7.69 $7.96 $7.96 156,353
2021-06-21 $8.25 $8.25 $7.85 $8.01 $8.01 162,160
2021-06-18 $8.00 $8.30 $7.94 $8.23 $8.23 248,575
2021-06-17 $8.16 $8.26 $7.96 $8.11 $8.11 98,301
2021-06-16 $8.11 $8.24 $7.90 $8.23 $8.23 134,142
2021-06-15 $8.16 $8.21 $8.01 $8.11 $8.11 69,221
2021-06-14 $8.04 $8.19 $8.01 $8.13 $8.13 120,126
2021-06-11 $8.12 $8.20 $7.94 $8.04 $8.04 112,751
2021-06-10 $8.07 $8.14 $7.95 $8.08 $8.08 70,091
2021-06-09 $8.03 $8.15 $7.96 $8.04 $8.04 117,279
2021-06-08 $8.03 $8.08 $7.70 $7.92 $7.92 190,143
2021-06-07 $7.90 $7.99 $7.85 $7.98 $7.98 155,721
2021-06-04 $7.86 $8.00 $7.80 $7.85 $7.85 69,517
2021-06-03 $7.80 $7.90 $7.64 $7.86 $7.86 119,592
2021-06-02 $8.01 $8.05 $7.78 $7.82 $7.82 133,066
2021-06-01 $7.91 $8.08 $7.81 $8.01 $8.01 115,464
2021-05-28 $8.09 $8.17 $7.82 $7.86 $7.86 151,475
2021-05-27 $7.92 $8.05 $7.76 $8.01 $8.01 84,134
2021-05-26 $7.92 $7.92 $7.79 $7.86 $7.86 203,682
2021-05-25 $8.07 $8.10 $7.82 $7.84 $7.84 125,288
2021-05-24 $8.07 $8.12 $7.88 $8.09 $8.09 103,005
2021-05-21 $8.20 $8.25 $8.00 $8.04 $8.04 107,862
2021-05-20 $8.03 $8.25 $7.93 $8.20 $8.20 82,053
2021-05-19 $7.81 $8.12 $7.75 $7.99 $7.99 87,093
2021-05-18 $8.19 $8.25 $8.01 $8.02 $8.02 144,908
2021-05-17 $8.22 $8.24 $8.07 $8.20 $8.20 99,446
2021-05-14 $8.07 $8.24 $8.04 $8.22 $8.22 288,591
2021-05-13 $8.15 $8.18 $7.84 $8.03 $8.03 166,597
2021-05-12 $8.31 $8.56 $8.08 $8.09 $8.09 158,634
2021-05-11 $8.34 $8.57 $8.19 $8.34 $8.34 178,818
2021-05-10 $8.65 $8.81 $8.30 $8.49 $8.49 117,647
2021-05-07 $8.60 $8.90 $8.21 $8.54 $8.54 259,732
2021-05-06 $8.96 $9.18 $8.12 $8.65 $8.65 377,405
2021-05-05 $9.00 $9.28 $8.50 $9.23 $9.23 454,377
2021-05-04 $8.65 $9.03 $8.43 $9.00 $9.00 281,894
2021-05-03 $8.56 $9.06 $8.51 $8.68 $8.68 298,649
2021-04-30 $8.51 $8.85 $8.36 $8.49 $8.49 129,862
2021-04-29 $8.84 $8.93 $8.35 $8.61 $8.61 472,489
2021-04-28 $8.57 $8.90 $8.54 $8.79 $8.79 83,002
2021-04-27 $8.74 $8.88 $8.56 $8.64 $8.64 91,313
2021-04-26 $8.48 $8.82 $8.24 $8.71 $8.71 182,823
2021-04-23 $8.56 $8.61 $8.21 $8.43 $8.43 105,315
2021-04-22 $8.39 $8.59 $8.20 $8.49 $8.49 136,638
2021-04-21 $8.14 $8.39 $8.04 $8.36 $8.36 110,848
2021-04-20 $8.04 $8.20 $7.85 $8.18 $8.18 163,517
2021-04-19 $8.23 $8.23 $7.92 $8.03 $8.03 199,488
2021-04-16 $8.47 $8.47 $8.10 $8.30 $8.30 135,802
2021-04-15 $8.64 $8.70 $8.21 $8.40 $8.40 145,428
2021-04-14 $8.26 $8.77 $8.26 $8.57 $8.57 224,022
2021-04-13 $8.31 $8.47 $8.00 $8.29 $8.29 219,794
2021-04-12 $8.36 $8.36 $7.95 $8.26 $8.26 213,176
2021-04-09 $8.54 $8.56 $8.37 $8.40 $8.40 112,965
2021-04-08 $8.28 $8.58 $8.16 $8.55 $8.55 346,995
2021-04-07 $8.50 $8.57 $8.19 $8.22 $8.22 218,189
2021-04-06 $8.98 $8.99 $8.51 $8.55 $8.55 150,786
2021-04-05 $9.26 $9.26 $8.71 $8.93 $8.93 306,550
2021-04-01 $8.92 $9.20 $8.92 $9.05 $9.05 167,459
2021-03-31 $8.82 $9.05 $8.78 $8.85 $8.85 199,239
2021-03-30 $8.60 $8.85 $8.30 $8.71 $8.71 132,022
2021-03-29 $8.83 $8.94 $8.30 $8.57 $8.57 170,413
2021-03-26 $8.99 $8.99 $8.51 $8.89 $8.89 222,528
2021-03-25 $8.25 $8.96 $8.19 $8.91 $8.91 292,369
2021-03-24 $8.99 $9.19 $8.30 $8.44 $8.44 296,934
2021-03-23 $9.48 $9.48 $8.95 $9.01 $9.01 159,765
2021-03-22 $9.73 $9.85 $9.38 $9.55 $9.55 211,363
2021-03-19 $9.47 $9.70 $9.36 $9.66 $9.66 317,323
2021-03-18 $9.62 $9.79 $9.29 $9.35 $9.35 206,800
2021-03-17 $9.74 $9.93 $9.61 $9.83 $9.83 106,386
2021-03-16 $10.12 $10.45 $9.71 $9.94 $9.94 147,159
2021-03-15 $10.00 $10.41 $9.98 $10.16 $10.16 180,478
2021-03-12 $10.03 $10.03 $9.68 $9.99 $9.99 116,966
2021-03-11 $9.81 $10.09 $9.68 $10.08 $10.08 219,540
2021-03-10 $9.64 $9.88 $9.08 $9.47 $9.47 236,495
2021-03-09 $9.45 $9.87 $9.14 $9.73 $9.73 243,241
2021-03-08 $9.15 $9.48 $8.81 $9.06 $9.06 235,479
2021-03-05 $9.31 $9.36 $8.37 $9.08 $9.08 363,237
2021-03-04 $9.95 $10.00 $9.18 $9.24 $9.24 344,545
2021-03-03 $10.22 $10.26 $9.82 $10.01 $10.01 186,556
2021-03-02 $10.42 $10.71 $10.15 $10.21 $10.21 103,249
2021-03-01 $10.33 $10.63 $10.33 $10.47 $10.47 120,239
2021-02-26 $10.50 $10.69 $9.97 $10.17 $10.17 167,697
2021-02-25 $11.02 $11.02 $10.26 $10.44 $10.44 173,775
2021-02-24 $10.58 $11.10 $10.58 $10.95 $10.95 153,211
2021-02-23 $11.00 $11.02 $10.21 $10.59 $10.59 264,235
2021-02-22 $11.64 $11.67 $11.00 $11.02 $11.02 187,630
2021-02-19 $11.28 $11.86 $11.28 $11.63 $11.63 141,544
2021-02-18 $11.51 $11.93 $11.16 $11.25 $11.25 241,799
2021-02-17 $11.73 $12.10 $11.40 $11.76 $11.76 207,397
2021-02-16 $11.86 $12.00 $11.54 $11.93 $11.93 205,673
2021-02-12 $11.77 $11.91 $11.39 $11.69 $11.69 201,779
2021-02-11 $12.74 $13.00 $11.60 $11.81 $11.81 289,654
2021-02-10 $13.49 $13.49 $12.27 $12.30 $12.30 550,761
2021-02-09 $11.86 $12.21 $11.77 $11.82 $11.82 220,466
2021-02-08 $11.17 $12.25 $11.09 $12.13 $12.13 539,062
2021-02-05 $10.98 $10.98 $10.68 $10.89 $10.89 165,815
2021-02-04 $10.70 $10.99 $10.55 $10.82 $10.82 156,486
2021-02-03 $10.41 $10.75 $10.33 $10.61 $10.61 160,641
2021-02-02 $10.32 $10.62 $9.92 $10.54 $10.54 223,862
2021-02-01 $9.78 $10.21 $9.61 $10.13 $10.13 181,160
2021-01-29 $10.13 $10.14 $9.43 $9.61 $9.61 224,766
2021-01-28 $9.74 $10.05 $9.57 $9.85 $9.85 182,967
2021-01-27 $10.15 $10.82 $9.54 $9.68 $9.68 345,302
2021-01-26 $10.80 $10.88 $10.38 $10.46 $10.46 238,204
2021-01-25 $10.65 $10.71 $10.10 $10.63 $10.63 223,091
2021-01-22 $10.46 $10.79 $10.43 $10.73 $10.73 194,961
2021-01-21 $10.92 $10.97 $10.39 $10.55 $10.55 142,977
2021-01-20 $10.71 $10.89 $10.26 $10.83 $10.83 361,977
2021-01-19 $11.18 $11.18 $10.66 $10.72 $10.72 348,440
2021-01-15 $11.84 $12.07 $10.98 $11.02 $11.02 332,525
2021-01-14 $11.40 $12.14 $11.28 $11.86 $11.86 419,694
2021-01-13 $11.27 $11.47 $11.00 $11.36 $11.36 367,365
2021-01-12 $11.44 $11.63 $11.15 $11.33 $11.33 248,563
2021-01-11 $11.65 $11.78 $11.34 $11.56 $11.56 300,023
2021-01-08 $11.68 $12.17 $11.28 $11.68 $11.68 517,280
2021-01-07 $12.60 $12.65 $11.43 $11.64 $11.64 788,678
2021-01-06 $12.28 $12.75 $12.08 $12.66 $12.66 636,877
2021-01-05 $12.21 $12.65 $11.72 $12.58 $12.58 597,449
2021-01-04 $12.50 $12.59 $11.58 $12.20 $12.20 803,520
2020-12-31 $11.26 $12.51 $11.12 $12.29 $12.29 1,313,504
2020-12-30 $10.41 $11.33 $10.21 $11.20 $11.20 468,185
2020-12-29 $10.33 $10.38 $9.83 $10.32 $10.32 274,376
2020-12-28 $10.26 $10.84 $10.23 $10.37 $10.37 471,203
2020-12-24 $10.15 $10.33 $10.01 $10.31 $10.31 235,250
2020-12-23 $10.09 $10.18 $9.77 $10.10 $10.10 457,047
2020-12-22 $9.81 $10.29 $9.70 $10.13 $10.13 744,712
2020-12-21 $9.52 $10.06 $9.41 $9.84 $9.84 359,580
2020-12-18 $10.03 $10.12 $9.61 $9.75 $9.75 1,082,628
2020-12-17 $9.84 $10.10 $9.70 $9.91 $9.91 502,491
2020-12-16 $10.06 $10.18 $9.68 $9.79 $9.79 608,603
2020-12-15 $10.11 $10.13 $9.65 $10.08 $10.08 617,133
2020-12-14 $10.15 $10.35 $9.72 $9.98 $9.98 551,248
2020-12-11 $10.35 $10.40 $9.68 $9.96 $9.96 617,643
2020-12-10 $9.61 $10.48 $9.05 $10.27 $10.27 1,610,968
2020-12-09 $9.00 $9.15 $8.61 $8.76 $8.76 328,427
2020-12-08 $8.80 $9.24 $8.70 $9.18 $9.18 443,459
2020-12-07 $9.20 $9.21 $8.66 $8.79 $8.79 533,021
2020-12-04 $8.76 $9.38 $8.68 $9.25 $9.25 537,458
2020-12-03 $8.99 $9.28 $8.73 $8.75 $8.75 344,955
2020-12-02 $9.03 $9.10 $8.60 $9.02 $9.02 261,814
2020-12-01 $9.20 $9.59 $8.90 $9.02 $9.02 459,213
2020-11-30 $9.29 $9.30 $8.72 $9.14 $9.14 460,890
2020-11-27 $8.84 $9.31 $8.70 $9.20 $9.20 270,010
2020-11-25 $9.00 $9.21 $8.65 $8.75 $8.75 669,955
2020-11-24 $9.70 $9.73 $8.90 $9.04 $9.04 966,757
2020-11-23 $10.50 $10.55 $9.16 $9.54 $9.54 2,243,001
2020-11-20 $10.28 $10.54 $9.87 $10.03 $10.03 983,261
2020-11-19 $10.40 $10.59 $10.26 $10.39 $10.39 521,835
2020-11-18 $10.73 $10.99 $10.23 $10.28 $10.28 454,232
2020-11-17 $11.01 $11.13 $10.08 $10.90 $10.90 956,215
2020-11-16 $10.60 $10.96 $10.42 $10.96 $10.96 604,674
2020-11-13 $9.95 $10.78 $9.95 $10.55 $10.55 974,179
2020-11-12 $10.16 $10.40 $9.91 $10.26 $10.26 323,356
2020-11-11 $10.02 $10.25 $9.67 $10.24 $10.24 262,179
2020-11-10 $9.56 $10.13 $9.46 $9.95 $9.95 323,943
2020-11-09 $10.53 $10.55 $9.05 $9.41 $9.41 941,116
2020-11-06 $9.45 $10.65 $9.10 $10.31 $10.31 828,292
2020-11-05 $9.43 $9.66 $8.80 $9.04 $9.04 461,518
2020-11-04 $9.47 $9.96 $9.10 $9.23 $9.23 362,931
2020-11-03 $9.00 $9.59 $9.00 $9.45 $9.45 321,195
2020-11-02 $9.14 $9.28 $8.61 $8.95 $8.95 300,854
2020-10-30 $9.02 $9.17 $8.72 $8.88 $8.88 282,394
2020-10-29 $8.93 $9.12 $8.58 $8.98 $8.98 288,786
2020-10-28 $9.02 $9.06 $8.69 $8.98 $8.98 382,476
2020-10-27 $9.23 $9.50 $9.03 $9.21 $9.21 319,897
2020-10-26 $9.95 $10.06 $9.22 $9.23 $9.23 461,159
2020-10-23 $10.00 $10.18 $9.88 $10.09 $10.09 659,160
2020-10-22 $9.81 $10.13 $9.64 $9.96 $9.96 310,820
2020-10-21 $9.98 $10.22 $9.71 $9.78 $9.78 239,623
2020-10-20 $10.22 $10.27 $9.65 $10.16 $10.16 447,533
2020-10-19 $10.57 $10.62 $10.07 $10.14 $10.14 489,355
2020-10-16 $10.18 $10.56 $9.91 $10.38 $10.38 912,735
2020-10-15 $10.20 $10.53 $9.11 $10.13 $10.13 2,397,809
2020-10-14 $8.56 $9.11 $8.49 $8.62 $8.62 350,429
2020-10-13 $8.38 $8.65 $8.23 $8.58 $8.58 246,250
2020-10-12 $8.16 $8.45 $8.05 $8.34 $8.34 307,694
2020-10-09 $8.48 $8.53 $8.08 $8.14 $8.14 266,406
2020-10-08 $8.58 $8.66 $8.27 $8.38 $8.38 346,587
2020-10-07 $8.47 $8.70 $8.31 $8.47 $8.47 271,596
2020-10-06 $8.40 $8.77 $8.25 $8.38 $8.38 357,191
2020-10-05 $8.00 $8.54 $8.00 $8.41 $8.41 351,343
2020-10-02 $8.07 $8.34 $7.57 $7.98 $7.98 495,442
2020-10-01 $8.14 $8.41 $7.93 $8.02 $8.02 951,020
2020-09-30 $8.18 $8.50 $8.07 $8.14 $8.14 396,997
2020-09-29 $8.04 $8.54 $8.00 $8.27 $8.27 567,700
2020-09-28 $9.47 $9.54 $7.67 $7.96 $7.96 2,220,274
2020-09-25 $9.30 $9.93 $9.10 $9.89 $9.89 258,507
2020-09-24 $9.25 $9.61 $8.81 $9.28 $9.28 464,906
2020-09-23 $9.70 $9.80 $9.29 $9.32 $9.32 325,354
2020-09-22 $9.98 $10.09 $9.33 $9.65 $9.65 300,082
2020-09-21 $10.24 $10.30 $9.81 $9.94 $9.94 383,162
2020-09-18 $10.44 $10.52 $10.09 $10.30 $10.30 762,562
2020-09-17 $10.07 $10.48 $9.92 $10.36 $10.36 295,712
2020-09-16 $9.95 $10.22 $9.72 $10.07 $10.07 345,858
2020-09-15 $10.29 $10.34 $9.87 $9.94 $9.94 376,377
2020-09-14 $10.22 $10.41 $9.95 $10.11 $10.11 422,968
2020-09-11 $10.63 $10.76 $9.95 $10.04 $10.04 371,754
2020-09-10 $10.78 $11.14 $10.43 $10.49 $10.49 852,419
2020-09-09 $10.40 $10.95 $10.36 $10.60 $10.60 245,967
2020-09-08 $9.99 $10.62 $9.78 $10.33 $10.33 215,786
2020-09-04 $10.35 $10.35 $9.41 $10.00 $10.00 521,793
2020-09-03 $10.79 $10.93 $10.00 $10.31 $10.31 312,980
2020-09-02 $11.21 $11.23 $10.71 $10.90 $10.90 346,499
2020-09-01 $11.00 $11.29 $10.81 $11.17 $11.17 459,004
2020-08-31 $10.68 $11.31 $10.53 $11.17 $11.17 372,317
2020-08-28 $10.75 $10.80 $10.48 $10.71 $10.71 266,763
2020-08-27 $11.15 $11.24 $10.29 $10.64 $10.64 620,648
2020-08-26 $11.65 $11.87 $11.11 $11.21 $11.21 264,119
2020-08-25 $11.74 $11.83 $11.30 $11.37 $11.37 274,826
2020-08-24 $12.12 $12.20 $11.46 $11.64 $11.64 286,365
2020-08-21 $11.99 $12.11 $11.78 $12.00 $12.00 269,991
2020-08-20 $11.90 $12.45 $11.82 $12.08 $12.08 243,222
2020-08-19 $12.50 $12.60 $11.76 $12.11 $12.11 464,486
2020-08-18 $11.29 $12.47 $11.29 $12.32 $12.32 2,125,083
2020-08-17 $11.40 $11.56 $11.11 $11.34 $11.34 621,042
2020-08-14 $11.50 $11.62 $11.05 $11.29 $11.29 514,614
2020-08-13 $11.48 $11.87 $11.20 $11.49 $11.49 896,361
2020-08-12 $11.35 $11.68 $10.95 $11.28 $11.28 701,071
2020-08-11 $12.44 $12.48 $11.19 $11.28 $11.28 260,308
2020-08-10 $11.86 $12.67 $11.76 $12.42 $12.42 420,980
2020-08-07 $10.85 $11.99 $10.63 $11.81 $11.81 280,098
2020-08-06 $11.29 $11.42 $10.85 $10.96 $10.96 153,519
2020-08-05 $11.50 $11.66 $11.11 $11.39 $11.39 464,844
2020-08-04 $11.06 $11.46 $10.80 $11.30 $11.30 246,931
2020-08-03 $10.25 $11.21 $10.13 $11.15 $11.15 428,035
2020-07-31 $10.18 $10.22 $9.56 $10.05 $10.05 309,605
2020-07-30 $9.48 $10.28 $9.46 $10.20 $10.20 301,582
2020-07-29 $10.16 $10.36 $9.47 $9.60 $9.60 506,943
2020-07-28 $10.17 $10.29 $9.74 $10.13 $10.13 286,152
2020-07-27 $10.32 $10.47 $9.84 $10.18 $10.18 209,286
2020-07-24 $10.00 $10.45 $9.86 $10.22 $10.22 605,557
2020-07-23 $10.41 $10.50 $9.80 $10.10 $10.10 435,719
2020-07-22 $10.44 $10.57 $10.12 $10.31 $10.31 190,883
2020-07-21 $11.00 $11.01 $10.10 $10.45 $10.45 554,686
2020-07-20 $10.25 $10.84 $9.93 $10.70 $10.70 2,399,029
2020-07-17 $9.46 $9.55 $9.32 $9.36 $9.36 95,300
2020-07-16 $9.48 $9.61 $9.34 $9.45 $9.45 175,700
2020-07-15 $9.77 $9.78 $9.30 $9.52 $9.52 395,100
2020-07-14 $9.23 $9.47 $9.08 $9.47 $9.47 428,300
2020-07-13 $9.83 $10.01 $9.26 $9.27 $9.27 275,600
2020-07-10 $9.26 $9.91 $9.01 $9.65 $9.65 769,500
2020-07-09 $9.55 $9.55 $8.97 $9.30 $9.30 246,700
2020-07-08 $9.59 $9.67 $9.34 $9.48 $9.48 285,300
2020-07-07 $9.47 $9.72 $9.33 $9.49 $9.49 396,600
2020-07-06 $9.67 $9.70 $9.44 $9.51 $9.51 495,700
2020-07-02 $9.86 $9.86 $9.41 $9.51 $9.51 227,200
2020-07-01 $9.67 $9.93 $9.45 $9.64 $9.64 212,200
2020-06-30 $9.58 $9.70 $9.45 $9.60 $9.60 233,100
2020-06-29 $9.82 $10.19 $9.47 $9.63 $9.63 138,600
2020-06-26 $9.94 $10.13 $9.66 $9.68 $9.68 557,548
2020-06-25 $10.16 $10.44 $9.80 $9.98 $9.98 328,542
2020-06-24 $10.89 $11.05 $10.14 $10.16 $10.16 145,669
2020-06-23 $11.14 $11.34 $10.89 $11.01 $11.01 420,537
2020-06-22 $10.98 $11.10 $10.83 $10.99 $10.99 276,430
2020-06-19 $10.85 $11.16 $10.60 $10.95 $10.95 280,836
2020-06-18 $10.42 $10.89 $10.42 $10.71 $10.71 218,707
2020-06-17 $10.68 $10.76 $10.40 $10.56 $10.56 125,565
2020-06-16 $11.13 $11.33 $10.37 $10.69 $10.69 300,630
2020-06-15 $9.77 $10.98 $9.70 $10.74 $10.74 231,894
2020-06-12 $10.18 $10.41 $9.75 $10.01 $10.01 258,999
2020-06-11 $10.51 $10.53 $9.35 $9.63 $9.63 369,022
2020-06-10 $11.08 $11.27 $10.72 $10.73 $10.73 373,403
2020-06-09 $10.86 $11.16 $10.39 $10.98 $10.98 487,861
2020-06-08 $11.57 $11.59 $10.65 $10.96 $10.96 384,056
2020-06-05 $11.67 $11.67 $11.09 $11.22 $11.22 1,433,307
2020-06-04 $11.51 $11.88 $11.14 $11.31 $11.31 283,451
2020-06-03 $12.40 $12.44 $11.55 $11.65 $11.65 324,433
2020-06-02 $11.99 $12.26 $11.89 $12.24 $12.24 364,256
2020-06-01 $11.99 $12.16 $11.70 $11.97 $11.97 200,030
2020-05-29 $12.43 $12.52 $11.73 $12.07 $12.07 179,425
2020-05-28 $13.42 $13.47 $12.11 $12.26 $12.26 298,236
2020-05-27 $13.44 $13.44 $12.73 $13.35 $13.35 294,698
2020-05-26 $13.65 $13.99 $13.14 $13.37 $13.37 509,757
2020-05-22 $13.24 $13.26 $12.67 $13.19 $13.19 310,075
2020-05-21 $12.95 $13.66 $12.78 $13.16 $13.16 927,374
2020-05-20 $12.94 $13.26 $12.68 $12.92 $12.92 797,435
2020-05-19 $12.67 $12.95 $12.27 $12.27 $12.27 268,379
2020-05-18 $12.75 $12.91 $12.33 $12.72 $12.72 394,625
2020-05-15 $11.52 $12.19 $11.35 $12.12 $12.12 306,610
2020-05-14 $11.17 $11.64 $10.92 $11.52 $11.52 270,290
2020-05-13 $11.98 $12.44 $11.06 $11.54 $11.54 502,533
2020-05-12 $13.11 $13.28 $11.94 $12.01 $12.01 811,688
2020-05-11 $10.66 $13.48 $10.56 $13.04 $13.04 1,319,940
2020-05-08 $9.85 $10.77 $9.45 $10.56 $10.56 502,448
2020-05-07 $8.86 $9.71 $8.72 $9.44 $9.44 408,247
2020-05-06 $8.46 $9.33 $8.24 $8.75 $8.75 368,865
2020-05-05 $7.57 $8.59 $7.48 $8.47 $8.47 340,585
2020-05-04 $6.86 $7.49 $6.76 $7.49 $7.49 194,083
2020-05-01 $7.35 $7.64 $7.03 $7.22 $7.22 261,788
2020-04-30 $8.40 $8.40 $7.43 $7.44 $7.44 365,437
2020-04-29 $8.36 $8.36 $8.04 $8.15 $8.15 273,478
2020-04-28 $8.17 $8.20 $7.77 $7.99 $7.99 405,281
2020-04-27 $8.26 $8.51 $7.91 $7.94 $7.94 227,242
2020-04-24 $7.64 $8.10 $7.47 $8.05 $8.05 306,887
2020-04-23 $7.51 $7.88 $7.47 $7.58 $7.58 147,651
2020-04-22 $8.12 $8.12 $7.46 $7.49 $7.49 92,718
2020-04-21 $7.67 $8.19 $7.62 $7.83 $7.83 343,221
2020-04-20 $8.08 $8.36 $7.76 $7.77 $7.77 349,964
2020-04-17 $8.00 $8.19 $7.87 $8.18 $8.18 255,315
2020-04-16 $8.11 $8.34 $7.55 $7.82 $7.82 267,411
2020-04-15 $8.15 $8.50 $7.65 $8.10 $8.10 322,731
2020-04-14 $8.20 $8.66 $8.02 $8.45 $8.45 394,725
2020-04-13 $7.68 $8.01 $7.53 $7.98 $7.98 269,770
2020-04-09 $7.35 $7.75 $7.17 $7.72 $7.72 202,285
2020-04-08 $6.89 $7.21 $6.77 $7.16 $7.16 211,197
2020-04-07 $7.08 $7.21 $6.71 $6.72 $6.72 312,791
2020-04-06 $5.88 $6.92 $5.87 $6.86 $6.86 334,547
2020-04-03 $5.41 $5.71 $5.30 $5.59 $5.59 228,763
2020-04-02 $5.85 $5.85 $5.28 $5.40 $5.40 611,579
2020-04-01 $6.53 $6.59 $5.85 $5.90 $5.90 258,270
2020-03-31 $6.81 $7.08 $6.54 $6.80 $6.80 304,001
2020-03-30 $7.04 $7.09 $6.54 $6.74 $6.74 199,412
2020-03-27 $6.98 $7.25 $6.91 $6.98 $6.98 168,543
2020-03-26 $6.97 $7.38 $6.90 $7.32 $7.32 228,987
2020-03-25 $6.55 $7.31 $6.50 $6.88 $6.88 385,159
2020-03-24 $6.13 $6.68 $5.96 $6.59 $6.59 453,892
2020-03-23 $5.77 $6.10 $5.28 $5.89 $5.89 328,077
2020-03-20 $5.81 $6.00 $5.23 $5.59 $5.59 374,236
2020-03-19 $5.16 $6.74 $5.09 $5.70 $5.70 255,684
2020-03-18 $5.48 $5.95 $4.82 $5.13 $5.13 349,481
2020-03-17 $4.91 $5.52 $4.80 $5.38 $5.38 497,968
2020-03-16 $5.26 $5.26 $4.55 $4.91 $4.91 750,742
2020-03-13 $5.71 $7.15 $5.66 $5.91 $5.91 664,552
2020-03-12 $6.25 $6.43 $5.55 $5.60 $5.60 269,370
2020-03-11 $7.26 $7.50 $6.55 $6.81 $6.81 401,859
2020-03-10 $7.85 $7.90 $7.02 $7.46 $7.46 453,029
2020-03-09 $7.94 $8.27 $7.55 $7.57 $7.57 307,303
2020-03-06 $8.41 $8.70 $8.20 $8.45 $8.45 292,174
2020-03-05 $9.01 $9.28 $8.35 $8.60 $8.60 466,313
2020-03-04 $9.40 $9.75 $9.07 $9.10 $9.10 427,234
2020-03-03 $9.52 $9.80 $9.10 $9.27 $9.27 433,138
2020-03-02 $9.52 $9.73 $9.24 $9.53 $9.53 952,241
2020-02-28 $9.55 $9.83 $9.06 $9.49 $9.49 1,016,186
2020-02-27 $9.91 $10.69 $9.50 $9.96 $9.96 265,478
2020-02-26 $10.08 $10.92 $10.00 $10.07 $10.07 361,738
2020-02-25 $11.26 $11.61 $9.66 $10.08 $10.08 741,792
2020-02-24 $11.62 $11.79 $11.15 $11.28 $11.28 317,131
2020-02-21 $11.75 $12.00 $11.58 $11.82 $11.82 324,840
2020-02-20 $11.89 $11.90 $11.36 $11.73 $11.73 227,301
2020-02-19 $11.79 $11.96 $11.67 $11.89 $11.89 428,750
2020-02-18 $11.43 $11.98 $11.42 $11.80 $11.80 452,218
2020-02-14 $11.90 $12.15 $11.36 $11.43 $11.43 1,073,504
2020-02-13 $11.93 $11.98 $11.78 $11.92 $11.92 178,233
2020-02-12 $12.05 $12.20 $11.84 $11.96 $11.96 125,286
2020-02-11 $11.96 $12.34 $11.89 $11.99 $11.99 190,987
2020-02-10 $11.78 $12.03 $11.76 $11.94 $11.94 107,513
2020-02-07 $12.03 $12.27 $11.71 $11.83 $11.83 132,940
2020-02-06 $12.25 $12.48 $11.92 $12.11 $12.11 265,583
2020-02-05 $12.29 $12.84 $12.14 $12.19 $12.19 373,011
2020-02-04 $12.34 $12.39 $11.85 $12.20 $12.20 835,615
2020-02-03 $12.30 $12.57 $12.05 $12.17 $12.17 339,367
2020-01-31 $12.53 $12.77 $12.25 $12.36 $12.36 276,289
2020-01-30 $12.29 $12.67 $11.94 $12.25 $12.25 188,677
2020-01-29 $12.68 $12.87 $12.44 $12.45 $12.45 302,675
2020-01-28 $13.00 $13.19 $12.67 $12.68 $12.68 442,864
2020-01-27 $13.10 $13.18 $12.83 $12.91 $12.91 159,087
2020-01-24 $13.94 $13.94 $13.29 $13.30 $13.30 129,402
2020-01-23 $14.37 $14.37 $13.76 $13.89 $13.89 163,258
2020-01-22 $14.57 $14.79 $14.04 $14.24 $14.24 267,177
2020-01-21 $14.10 $14.43 $13.96 $14.18 $14.18 163,231
2020-01-17 $14.64 $14.64 $14.02 $14.09 $14.09 138,231
2020-01-16 $14.83 $15.11 $14.35 $14.46 $14.46 480,087
2020-01-15 $14.59 $15.12 $14.38 $14.70 $14.70 665,404
2020-01-14 $13.82 $14.82 $13.61 $14.60 $14.60 611,311
2020-01-13 $14.02 $14.02 $13.54 $13.70 $13.70 596,919
2020-01-10 $14.18 $14.19 $13.67 $13.84 $13.84 202,796
2020-01-09 $14.21 $14.36 $13.92 $14.10 $14.10 88,186
2020-01-08 $13.89 $14.23 $13.89 $14.10 $14.10 153,666
2020-01-07 $13.90 $14.08 $13.75 $13.96 $13.96 102,932
2020-01-06 $14.45 $14.45 $13.92 $13.95 $13.95 99,184
2020-01-03 $14.25 $14.79 $13.73 $14.37 $14.37 134,201
2020-01-02 $15.07 $15.07 $14.42 $14.55 $14.55 306,186
2019-12-31 $15.35 $15.52 $14.88 $14.90 $14.90 111,187
2019-12-30 $15.43 $15.60 $15.09 $15.33 $15.33 112,689
2019-12-27 $15.72 $15.72 $14.98 $15.40 $15.40 171,580
2019-12-26 $15.45 $15.82 $15.09 $15.66 $15.66 162,428
2019-12-24 $14.11 $15.48 $13.73 $15.31 $15.31 252,011
2019-12-23 $12.78 $14.11 $12.67 $14.08 $14.08 202,087
2019-12-20 $13.22 $13.22 $12.67 $12.91 $12.91 298,516
2019-12-19 $13.25 $13.41 $13.07 $13.20 $13.20 231,171
2019-12-18 $13.44 $13.44 $13.08 $13.25 $13.25 93,465
2019-12-17 $13.16 $13.37 $13.00 $13.30 $13.30 178,261
2019-12-16 $13.15 $13.40 $13.07 $13.15 $13.15 128,435
2019-12-13 $12.77 $13.11 $12.55 $12.96 $12.96 220,011
2019-12-12 $12.77 $13.00 $12.70 $12.77 $12.77 125,701
2019-12-11 $13.07 $13.15 $12.72 $12.78 $12.78 93,217
2019-12-10 $13.13 $13.46 $12.88 $13.10 $13.10 142,850
2019-12-09 $13.25 $13.36 $13.04 $13.16 $13.16 154,181
2019-12-06 $13.08 $13.58 $12.98 $13.19 $13.19 172,391
2019-12-05 $13.30 $13.32 $12.85 $12.99 $12.99 115,073
2019-12-04 $13.51 $13.64 $12.82 $13.22 $13.22 396,682
2019-12-03 $12.95 $13.79 $12.84 $13.40 $13.40 270,717
2019-12-02 $13.15 $13.33 $12.88 $13.00 $13.00 249,127
2019-11-29 $12.94 $13.38 $12.94 $13.15 $13.15 114,499
2019-11-27 $12.65 $13.14 $12.59 $12.99 $12.99 156,714
2019-11-26 $12.68 $12.95 $12.48 $12.62 $12.62 131,814
2019-11-25 $11.95 $12.89 $11.95 $12.68 $12.68 230,235
2019-11-22 $11.79 $12.13 $11.64 $11.88 $11.88 175,300
2019-11-21 $11.90 $11.90 $11.70 $11.86 $11.86 124,670
2019-11-20 $11.51 $12.28 $11.51 $11.88 $11.88 340,167
2019-11-19 $11.41 $11.80 $11.38 $11.65 $11.65 123,526
2019-11-18 $11.35 $11.41 $10.94 $11.24 $11.24 164,045
2019-11-15 $11.67 $11.78 $11.23 $11.48 $11.48 111,329
2019-11-14 $11.56 $12.08 $11.47 $11.57 $11.57 185,657
2019-11-13 $10.20 $12.10 $10.20 $11.64 $11.64 758,878
2019-11-12 $10.72 $11.00 $10.15 $10.38 $10.38 249,797
2019-11-11 $10.82 $10.99 $10.62 $10.70 $10.70 196,372
2019-11-08 $11.88 $12.55 $10.77 $10.97 $10.97 128,450
2019-11-07 $11.29 $11.34 $10.72 $10.80 $10.80 172,424
2019-11-06 $11.21 $11.62 $11.03 $11.10 $11.10 71,383
2019-11-05 $11.52 $11.73 $11.16 $11.25 $11.25 58,586
2019-11-04 $11.70 $11.79 $11.37 $11.50 $11.50 97,843
2019-11-01 $11.01 $11.87 $10.91 $11.65 $11.65 121,556
2019-10-31 $10.85 $11.07 $10.69 $10.90 $10.90 109,156
2019-10-30 $10.64 $10.98 $10.49 $10.95 $10.95 50,817
2019-10-29 $10.38 $10.79 $10.25 $10.73 $10.73 100,624
2019-10-28 $10.22 $10.60 $10.15 $10.44 $10.44 124,244
2019-10-25 $9.91 $10.44 $9.91 $10.09 $10.09 100,546
2019-10-24 $10.14 $10.59 $9.90 $9.95 $9.95 71,992
2019-10-23 $10.07 $10.37 $9.90 $10.09 $10.09 76,109
2019-10-22 $10.60 $10.70 $9.84 $10.08 $10.08 148,605
2019-10-21 $11.10 $11.85 $10.59 $10.62 $10.62 280,390
2019-10-18 $10.92 $11.12 $10.84 $11.05 $11.05 89,623
2019-10-17 $10.99 $11.35 $10.91 $11.00 $11.00 101,455
2019-10-16 $10.55 $11.03 $10.55 $11.00 $11.00 128,273
2019-10-15 $10.07 $10.69 $10.07 $10.61 $10.61 74,428
2019-10-14 $9.92 $10.40 $9.85 $10.09 $10.09 70,343
2019-10-11 $10.04 $10.30 $9.99 $10.09 $10.09 66,824
2019-10-10 $9.88 $10.08 $9.81 $9.88 $9.88 40,177
2019-10-09 $9.91 $10.13 $9.80 $9.88 $9.88 76,975
2019-10-08 $9.83 $9.93 $9.62 $9.85 $9.85 61,495
2019-10-07 $10.21 $10.29 $9.95 $9.99 $9.99 68,409
2019-10-04 $9.89 $10.19 $9.75 $10.16 $10.16 54,361
2019-10-03 $9.97 $10.16 $9.62 $9.91 $9.91 68,821
2019-10-02 $9.76 $9.98 $9.51 $9.97 $9.97 104,127
2019-10-01 $10.19 $10.32 $9.75 $9.77 $9.77 103,451
2019-09-30 $10.60 $10.66 $10.02 $10.25 $10.25 100,020
2019-09-27 $10.68 $10.86 $10.37 $10.51 $10.51 63,694
2019-09-26 $10.95 $10.99 $10.46 $10.64 $10.64 85,534
2019-09-25 $11.13 $11.18 $10.84 $10.97 $10.97 50,418
2019-09-24 $11.44 $11.44 $10.84 $11.16 $11.16 113,541
2019-09-23 $11.59 $11.61 $11.25 $11.40 $11.40 50,676
2019-09-20 $11.60 $11.82 $11.51 $11.58 $11.58 190,696
2019-09-19 $11.58 $11.92 $11.50 $11.61 $11.61 73,544
2019-09-18 $11.89 $11.89 $11.25 $11.55 $11.55 99,004
2019-09-17 $11.90 $12.05 $11.73 $11.86 $11.86 260,299
2019-09-16 $11.60 $12.21 $11.60 $11.93 $11.93 125,452
2019-09-13 $11.65 $11.98 $11.65 $11.71 $11.71 132,831
2019-09-12 $12.05 $12.05 $11.76 $11.83 $11.83 142,957
2019-09-11 $11.36 $12.50 $11.36 $12.00 $12.00 271,537
2019-09-10 $11.20 $11.70 $11.10 $11.34 $11.34 211,565
2019-09-09 $11.07 $11.47 $10.97 $11.18 $11.18 137,449
2019-09-06 $11.08 $11.25 $10.83 $11.03 $11.03 151,080
2019-09-05 $10.75 $11.57 $10.58 $11.02 $11.02 431,965
2019-09-04 $10.82 $10.88 $10.34 $10.59 $10.59 103,466
2019-09-03 $10.70 $10.94 $10.51 $10.87 $10.87 93,437
2019-08-30 $10.81 $10.94 $10.56 $10.90 $10.90 67,514
2019-08-29 $10.62 $10.89 $10.60 $10.86 $10.86 103,676
2019-08-28 $10.10 $10.51 $10.03 $10.50 $10.50 73,235
2019-08-27 $10.19 $10.44 $10.01 $10.13 $10.13 113,597
2019-08-26 $9.91 $10.14 $9.75 $10.14 $10.14 57,070
2019-08-23 $10.25 $10.36 $9.72 $9.80 $9.80 101,090
2019-08-22 $10.62 $10.62 $10.24 $10.28 $10.28 110,110
2019-08-21 $10.68 $10.80 $10.44 $10.52 $10.52 92,240
2019-08-20 $10.60 $10.85 $10.39 $10.57 $10.57 120,985
2019-08-19 $10.44 $10.49 $10.11 $10.41 $10.41 106,793
2019-08-16 $9.85 $10.27 $9.70 $10.26 $10.26 104,325
2019-08-15 $9.96 $10.02 $9.56 $9.77 $9.77 122,560
2019-08-14 $9.86 $10.17 $9.67 $9.85 $9.85 261,660
2019-08-13 $9.59 $10.18 $9.59 $10.05 $10.05 76,356
2019-08-12 $10.05 $10.05 $9.52 $9.59 $9.59 77,438
2019-08-09 $9.92 $10.41 $9.87 $10.19 $10.19 93,330
2019-08-08 $10.26 $10.26 $9.83 $10.03 $10.03 76,975
2019-08-07 $9.75 $10.33 $9.71 $10.12 $10.12 83,877
2019-08-06 $10.02 $10.10 $9.55 $9.86 $9.86 122,885
2019-08-05 $10.44 $10.53 $9.76 $9.99 $9.99 183,955
2019-08-02 $10.72 $10.72 $10.43 $10.67 $10.67 84,446
2019-08-01 $11.06 $11.25 $10.71 $10.75 $10.75 101,923
2019-07-31 $11.43 $11.45 $11.04 $11.07 $11.07 154,662
2019-07-30 $11.18 $11.49 $11.12 $11.41 $11.41 107,366
2019-07-29 $11.17 $11.30 $11.07 $11.22 $11.22 100,991
2019-07-26 $10.99 $11.25 $10.74 $11.19 $11.19 77,345
2019-07-25 $10.99 $11.11 $10.88 $10.90 $10.90 71,829
2019-07-24 $10.62 $11.00 $10.57 $10.99 $10.99 77,442
2019-07-23 $10.83 $10.87 $10.48 $10.67 $10.67 84,576
2019-07-22 $10.80 $11.00 $10.73 $10.74 $10.74 95,883
2019-07-19 $11.16 $11.26 $10.75 $10.77 $10.77 91,376
2019-07-18 $11.41 $11.46 $11.10 $11.20 $11.20 66,144
2019-07-17 $11.15 $11.45 $10.91 $11.41 $11.41 137,152
2019-07-16 $10.91 $11.36 $10.86 $11.16 $11.16 246,145
2019-07-15 $11.32 $11.42 $10.90 $10.92 $10.92 159,132
2019-07-12 $11.27 $11.33 $11.02 $11.29 $11.29 137,102
2019-07-11 $11.28 $11.42 $11.11 $11.25 $11.25 189,436
2019-07-10 $11.79 $11.88 $11.25 $11.27 $11.27 122,943
2019-07-09 $11.39 $11.92 $11.22 $11.78 $11.78 512,491
2019-07-08 $10.20 $11.50 $10.07 $11.41 $11.41 363,305
2019-07-05 $10.42 $10.48 $9.87 $10.10 $10.10 191,692
2019-07-03 $10.55 $10.55 $10.31 $10.42 $10.42 41,163
2019-07-02 $10.91 $11.15 $10.43 $10.53 $10.53 120,329
2019-07-01 $10.64 $11.11 $10.55 $11.00 $11.00 256,012
2019-06-28 $10.80 $10.82 $10.47 $10.60 $10.60 3,138,365
2019-06-27 $10.84 $10.99 $10.67 $10.70 $10.70 170,937
2019-06-26 $11.12 $11.12 $10.54 $10.63 $10.63 122,270
2019-06-25 $10.62 $10.89 $10.58 $10.72 $10.72 88,896
2019-06-24 $11.10 $11.19 $10.56 $10.61 $10.61 165,290
2019-06-21 $11.07 $11.18 $10.82 $11.13 $11.13 185,046
2019-06-20 $11.12 $11.27 $10.90 $11.07 $11.07 234,495
2019-06-19 $11.00 $11.16 $10.80 $10.98 $10.98 285,829
2019-06-18 $11.36 $11.36 $10.90 $10.99 $10.99 489,531
2019-06-17 $10.34 $10.62 $10.26 $10.49 $10.49 239,866
2019-06-14 $10.17 $10.30 $10.05 $10.13 $10.13 134,260
2019-06-13 $10.33 $10.50 $10.14 $10.20 $10.20 145,035
2019-06-12 $10.06 $10.62 $9.93 $10.35 $10.35 178,916
2019-06-11 $10.16 $10.16 $9.73 $10.07 $10.07 306,583
2019-06-10 $10.21 $10.34 $9.52 $10.15 $10.15 190,543
2019-06-07 $9.54 $10.23 $9.54 $10.16 $10.16 173,061
2019-06-06 $9.97 $9.97 $9.38 $9.54 $9.54 1,760,204
2019-06-05 $9.79 $10.07 $9.76 $9.95 $9.95 261,063
2019-06-04 $10.62 $10.67 $9.72 $9.74 $9.74 189,470
2019-06-03 $11.01 $11.06 $10.51 $10.52 $10.52 110,931
2019-05-31 $10.99 $11.02 $10.82 $10.98 $10.98 170,357
2019-05-30 $11.38 $11.38 $10.92 $11.13 $11.13 218,227
2019-05-29 $11.21 $11.46 $11.08 $11.33 $11.33 92,333
2019-05-28 $11.27 $11.59 $11.25 $11.28 $11.28 82,462
2019-05-24 $11.33 $11.50 $11.33 $11.42 $11.42 124,693
2019-05-23 $11.46 $11.46 $11.18 $11.30 $11.30 158,691
2019-05-22 $11.50 $11.68 $11.13 $11.51 $11.51 114,287
2019-05-21 $11.14 $11.59 $11.01 $11.43 $11.43 265,132
2019-05-20 $11.00 $11.24 $10.77 $11.18 $11.18 85,870
2019-05-17 $10.84 $11.24 $10.81 $11.11 $11.11 109,651
2019-05-16 $11.09 $11.21 $10.89 $11.01 $11.01 274,383
2019-05-15 $11.09 $11.25 $11.00 $11.07 $11.07 88,964
2019-05-14 $10.89 $11.41 $10.80 $11.20 $11.20 211,593
2019-05-13 $10.90 $10.97 $10.71 $10.88 $10.88 123,628
2019-05-10 $10.84 $11.10 $10.61 $11.00 $11.00 268,914
2019-05-09 $10.43 $10.97 $10.43 $10.88 $10.88 155,014
2019-05-08 $10.58 $10.66 $10.47 $10.54 $10.54 108,426
2019-05-07 $10.59 $10.73 $10.49 $10.60 $10.60 173,421
2019-05-06 $10.45 $11.04 $10.45 $10.65 $10.65 234,184
2019-05-03 $10.76 $10.97 $10.50 $10.50 $10.50 381,110
2019-05-02 $10.73 $10.88 $10.59 $10.72 $10.72 158,603
2019-05-01 $10.97 $11.06 $10.59 $10.75 $10.75 180,026
2019-04-30 $11.04 $11.09 $10.79 $10.93 $10.93 411,363
2019-04-29 $11.12 $11.26 $10.89 $10.95 $10.95 188,851
2019-04-26 $11.41 $11.41 $10.86 $11.10 $11.10 203,274
2019-04-25 $11.41 $11.41 $11.13 $11.26 $11.26 206,431
2019-04-24 $10.98 $11.55 $10.98 $11.40 $11.40 306,308
2019-04-23 $11.26 $11.26 $11.00 $11.07 $11.07 326,418
2019-04-22 $11.10 $11.16 $10.95 $10.97 $10.97 388,163
2019-04-18 $11.50 $11.90 $10.94 $11.03 $11.03 1,275,783
2019-04-17 $13.98 $13.98 $12.84 $13.03 $13.03 153,259
2019-04-16 $13.75 $14.05 $13.56 $13.82 $13.82 59,004
2019-04-15 $14.23 $14.29 $13.62 $13.79 $13.79 90,794
2019-04-12 $14.55 $14.57 $14.06 $14.22 $14.22 131,573
2019-04-11 $14.60 $14.73 $14.07 $14.27 $14.27 50,382
2019-04-10 $14.97 $14.99 $14.32 $14.54 $14.54 51,185
2019-04-09 $14.95 $15.11 $14.75 $14.88 $14.88 49,693
2019-04-08 $14.82 $15.03 $14.75 $14.96 $14.96 35,912
2019-04-05 $14.70 $15.00 $14.70 $14.84 $14.84 42,322
2019-04-04 $14.47 $14.74 $14.33 $14.63 $14.63 27,999
2019-04-03 $14.90 $15.33 $14.42 $14.57 $14.57 91,129
2019-04-02 $14.75 $14.83 $14.46 $14.83 $14.83 52,478
2019-04-01 $14.11 $14.89 $13.94 $14.80 $14.80 99,991
2019-03-29 $13.73 $14.00 $13.56 $13.98 $13.98 81,047
2019-03-28 $13.54 $14.25 $13.42 $13.57 $13.57 118,380
2019-03-27 $13.80 $13.80 $13.35 $13.53 $13.53 64,753
2019-03-26 $13.55 $13.87 $13.54 $13.82 $13.82 49,623
2019-03-25 $14.00 $14.00 $13.34 $13.50 $13.50 94,611
2019-03-22 $14.21 $14.21 $13.80 $13.90 $13.90 51,956
2019-03-21 $13.19 $14.33 $13.19 $14.31 $14.31 136,693
2019-03-20 $13.68 $13.85 $13.25 $13.31 $13.31 52,921
2019-03-19 $14.10 $14.15 $13.43 $13.52 $13.52 64,906
2019-03-18 $13.29 $14.18 $13.15 $13.99 $13.99 79,757
2019-03-15 $13.06 $13.49 $12.90 $13.29 $13.29 69,720
2019-03-14 $13.73 $13.83 $13.19 $13.31 $13.31 30,845
2019-03-13 $13.53 $13.87 $13.33 $13.80 $13.80 57,968
2019-03-12 $13.20 $13.73 $13.05 $13.45 $13.45 54,758
2019-03-11 $12.97 $13.27 $12.78 $13.14 $13.14 71,455
2019-03-08 $13.47 $13.48 $12.81 $12.89 $12.89 73,643
2019-03-07 $13.35 $13.74 $13.10 $13.48 $13.48 49,723
2019-03-06 $13.80 $13.80 $13.12 $13.35 $13.35 70,984
2019-03-05 $13.83 $13.95 $13.61 $13.76 $13.76 80,220
2019-03-04 $13.64 $13.84 $13.24 $13.83 $13.83 61,275
2019-03-01 $13.30 $13.69 $13.22 $13.63 $13.63 89,189
2019-02-28 $13.51 $13.51 $13.18 $13.20 $13.20 77,700
2019-02-27 $13.35 $13.63 $12.99 $13.56 $13.56 44,865
2019-02-26 $13.49 $13.63 $13.25 $13.39 $13.39 48,416
2019-02-25 $13.36 $13.72 $13.36 $13.55 $13.55 68,718
2019-02-22 $13.73 $13.76 $13.16 $13.18 $13.18 59,796
2019-02-21 $13.10 $13.75 $13.05 $13.72 $13.72 73,984
2019-02-20 $13.23 $13.34 $12.77 $13.15 $13.15 125,015
2019-02-19 $13.29 $13.35 $13.12 $13.18 $13.18 41,297
2019-02-15 $13.32 $13.42 $13.06 $13.28 $13.28 65,686
2019-02-14 $13.43 $13.62 $13.29 $13.31 $13.31 62,941
2019-02-13 $13.82 $13.89 $13.55 $13.57 $13.57 75,768
2019-02-12 $14.05 $14.05 $13.75 $13.82 $13.82 74,252
2019-02-11 $13.99 $14.04 $13.73 $13.96 $13.96 75,125
2019-02-08 $13.96 $14.17 $13.71 $13.83 $13.83 115,197
2019-02-07 $14.33 $14.48 $13.86 $14.05 $14.05 156,759
2019-02-06 $14.59 $14.84 $14.16 $14.33 $14.33 129,174
2019-02-05 $14.28 $14.52 $14.04 $14.38 $14.38 170,036
2019-02-04 $14.00 $14.20 $13.88 $14.13 $14.13 101,777
2019-02-01 $13.96 $14.20 $13.87 $13.96 $13.96 156,794
2019-01-31 $13.74 $14.01 $13.69 $13.98 $13.98 155,997
2019-01-30 $13.79 $14.01 $13.61 $13.69 $13.69 145,900
2019-01-29 $14.10 $14.30 $13.83 $13.86 $13.86 175,726
2019-01-28 $14.16 $14.36 $13.54 $13.68 $13.68 105,852
2019-01-25 $13.68 $14.50 $13.43 $14.30 $14.30 220,116
2019-01-24 $13.57 $13.63 $13.40 $13.56 $13.56 107,178
2019-01-23 $13.64 $13.72 $12.82 $13.47 $13.47 103,685
2019-01-22 $13.73 $13.86 $13.48 $13.51 $13.51 90,074
2019-01-18 $13.68 $13.87 $12.96 $13.81 $13.81 121,006
2019-01-17 $12.82 $13.79 $12.67 $13.54 $13.54 146,593
2019-01-16 $12.78 $12.90 $12.50 $12.87 $12.87 104,644
2019-01-15 $12.81 $12.83 $12.55 $12.70 $12.70 92,953
2019-01-14 $12.91 $13.08 $12.57 $12.70 $12.70 49,459
2019-01-11 $12.93 $13.24 $12.60 $12.96 $12.96 83,190
2019-01-10 $12.89 $12.99 $12.57 $12.98 $12.98 154,013
2019-01-09 $12.90 $13.27 $12.50 $12.90 $12.90 87,174
2019-01-08 $12.11 $12.93 $11.75 $12.83 $12.83 140,661
2019-01-07 $10.93 $12.10 $10.68 $12.00 $12.00 158,753
2019-01-04 $10.53 $11.18 $10.53 $11.03 $11.03 110,737
2019-01-03 $10.31 $10.69 $10.27 $10.46 $10.46 46,315
2019-01-02 $9.95 $10.72 $9.80 $10.31 $10.31 72,263
2018-12-31 $10.03 $10.25 $9.29 $10.16 $10.16 168,311
2018-12-28 $9.40 $10.35 $9.40 $10.00 $10.00 200,090
2018-12-27 $9.40 $9.94 $8.81 $9.32 $9.32 380,396
2018-12-26 $9.56 $9.87 $9.40 $9.65 $9.65 203,056
2018-12-24 $9.26 $9.69 $9.12 $9.44 $9.44 70,038
2018-12-21 $10.00 $10.43 $9.22 $9.41 $9.41 439,145
2018-12-20 $9.83 $10.47 $9.48 $9.97 $9.97 348,561
2018-12-19 $10.59 $10.78 $9.78 $9.93 $9.93 755,688
2018-12-18 $11.04 $11.10 $10.24 $10.49 $10.49 266,032
2018-12-17 $11.19 $11.56 $10.96 $11.13 $11.13 124,141
2018-12-14 $11.43 $11.56 $11.04 $11.17 $11.17 98,109
2018-12-13 $11.70 $11.75 $11.30 $11.67 $11.67 89,768
2018-12-12 $11.20 $11.80 $11.20 $11.70 $11.70 160,169
2018-12-11 $11.25 $11.41 $11.09 $11.19 $11.19 166,880
2018-12-10 $11.44 $11.50 $11.01 $11.22 $11.22 148,495
2018-12-07 $11.73 $11.86 $11.11 $11.44 $11.44 126,368
2018-12-06 $11.26 $11.73 $10.57 $11.68 $11.68 117,872
2018-12-04 $11.00 $12.00 $10.90 $11.26 $11.26 154,369
2018-12-03 $10.81 $11.32 $10.47 $11.20 $11.20 119,780
2018-11-30 $10.29 $10.61 $10.00 $10.61 $10.61 83,077
2018-11-29 $10.64 $11.00 $9.85 $10.29 $10.29 148,642
2018-11-28 $9.92 $10.49 $9.64 $10.25 $10.25 65,619
2018-11-27 $9.83 $10.08 $9.34 $9.85 $9.85 77,316
2018-11-26 $9.73 $10.16 $9.41 $9.96 $9.96 101,088
2018-11-23 $8.90 $9.93 $8.90 $9.71 $9.71 78,605
2018-11-21 $8.70 $9.15 $8.61 $8.91 $8.91 97,823
2018-11-20 $8.51 $8.89 $8.40 $8.63 $8.63 89,015
2018-11-19 $9.22 $9.25 $8.79 $8.85 $8.85 82,609
2018-11-16 $9.14 $9.54 $8.99 $9.21 $9.21 61,187
2018-11-15 $9.22 $9.46 $8.83 $9.24 $9.24 198,918
2018-11-14 $9.75 $10.07 $8.87 $9.27 $9.27 126,523
2018-11-13 $10.01 $10.38 $9.66 $9.70 $9.70 82,042
2018-11-12 $10.80 $10.85 $10.00 $10.04 $10.04 83,028
2018-11-09 $11.30 $11.50 $10.75 $10.91 $10.91 91,373
2018-11-08 $11.75 $11.99 $11.28 $11.63 $11.63 45,286
2018-11-07 $11.58 $12.05 $11.51 $11.89 $11.89 59,089
2018-11-06 $11.66 $12.06 $11.23 $11.60 $11.60 104,359
2018-11-05 $12.22 $12.24 $11.50 $11.69 $11.69 83,615
2018-11-02 $12.24 $12.50 $11.75 $12.21 $12.21 300,257
2018-11-01 $12.00 $12.43 $11.90 $12.22 $12.22 148,215
2018-10-31 $11.93 $12.00 $11.85 $11.98 $11.98 107,507
2018-10-30 $11.36 $12.00 $11.30 $11.96 $11.96 102,922
2018-10-29 $11.47 $11.96 $11.28 $11.55 $11.55 101,556
2018-10-26 $10.93 $11.64 $10.69 $11.46 $11.46 303,700
2018-10-25 $10.25 $11.00 $10.25 $10.94 $10.94 118,685
2018-10-24 $11.10 $11.37 $10.21 $10.25 $10.25 310,806
2018-10-23 $10.44 $11.60 $10.38 $11.20 $11.20 876,723
2018-10-22 $12.28 $12.39 $10.64 $10.70 $10.70 63,448
2018-10-19 $12.10 $12.12 $11.63 $11.89 $11.89 117,299
2018-10-18 $12.50 $12.50 $11.87 $12.02 $12.02 502,659
2018-10-17 $11.05 $12.29 $10.60 $11.67 $11.67 318,832
2018-10-16 $10.39 $11.11 $10.36 $10.87 $10.87 54,411
2018-10-15 $10.22 $10.28 $10.03 $10.15 $10.15 22,031
2018-10-12 $9.90 $10.92 $9.49 $10.17 $10.17 148,879
2018-10-11 $10.12 $10.45 $9.52 $9.74 $9.74 102,401
2018-10-10 $11.08 $11.14 $10.10 $10.25 $10.25 72,036
2018-10-09 $11.27 $11.36 $11.01 $11.12 $11.12 52,332
2018-10-08 $11.60 $11.67 $10.98 $11.25 $11.25 66,879
2018-10-05 $12.05 $12.18 $11.25 $11.64 $11.64 101,181
2018-10-04 $12.42 $12.45 $11.95 $12.03 $12.03 263,796
2018-10-03 $12.38 $12.50 $11.59 $12.40 $12.40 252,403
2018-10-02 $12.18 $12.39 $11.81 $12.38 $12.38 116,803
2018-10-01 $12.11 $12.47 $12.00 $12.10 $12.10 95,534
2018-09-28 $11.94 $12.25 $11.90 $12.00 $12.00 66,059
2018-09-27 $12.10 $12.10 $11.80 $11.95 $11.95 26,976
2018-09-26 $12.15 $12.35 $12.05 $12.05 $12.05 20,644
2018-09-25 $11.90 $12.30 $11.90 $12.00 $12.00 11,978
2018-09-24 $11.75 $12.35 $11.48 $11.85 $11.85 137,271
2018-09-21 $11.90 $11.92 $11.40 $11.60 $11.60 77,746
2018-09-20 $12.13 $12.13 $11.75 $11.85 $11.85 41,760
2018-09-19 $11.80 $12.40 $11.73 $12.00 $12.00 45,297
2018-09-18 $11.70 $11.85 $11.60 $11.70 $11.70 47,253
2018-09-17 $11.70 $11.85 $11.60 $11.70 $11.70 22,700
2018-09-14 $11.85 $12.00 $11.55 $11.60 $11.60 29,079
2018-09-13 $12.00 $12.25 $11.70 $11.85 $11.85 56,272
2018-09-12 $12.35 $12.60 $12.00 $12.00 $12.00 30,339
2018-09-11 $12.60 $12.70 $12.24 $12.35 $12.35 41,871
2018-09-10 $12.25 $12.80 $12.05 $12.65 $12.65 41,720
2018-09-07 $12.50 $12.70 $12.20 $12.30 $12.30 35,370
2018-09-06 $12.35 $12.80 $12.34 $12.50 $12.50 150,178
2018-09-05 $12.75 $12.90 $12.20 $12.80 $12.80 232,343
2018-09-04 $13.35 $13.35 $12.70 $12.90 $12.90 152,069
2018-08-31 $12.65 $12.95 $12.55 $12.90 $12.90 37,087
2018-08-30 $12.80 $12.90 $12.60 $12.70 $12.70 73,489
2018-08-29 $12.86 $12.90 $12.63 $12.85 $12.85 44,283
2018-08-28 $12.90 $12.90 $12.59 $12.85 $12.85 38,097
2018-08-27 $12.75 $12.85 $12.15 $12.70 $12.70 124,156
2018-08-24 $11.45 $12.55 $11.15 $12.50 $12.50 239,396
2018-08-23 $11.80 $11.85 $11.35 $11.50 $11.50 61,085
2018-08-22 $11.50 $11.90 $11.41 $11.75 $11.75 29,225
2018-08-21 $11.46 $11.85 $11.30 $11.45 $11.45 86,976
2018-08-20 $11.95 $11.95 $11.60 $11.75 $11.75 63,519
2018-08-17 $11.60 $11.90 $11.40 $11.85 $11.85 74,889
2018-08-16 $10.45 $11.80 $10.33 $11.80 $11.80 155,977
2018-08-15 $9.95 $10.41 $9.75 $10.30 $10.30 77,607
2018-08-14 $9.60 $10.05 $9.50 $10.05 $10.05 47,760
2018-08-13 $9.55 $9.75 $9.50 $9.60 $9.60 50,401
2018-08-10 $9.80 $10.10 $9.60 $9.60 $9.60 36,770
2018-08-09 $9.80 $10.30 $9.80 $9.85 $9.85 33,102
2018-08-08 $9.85 $9.95 $9.75 $9.85 $9.85 34,845
2018-08-07 $9.90 $9.90 $9.75 $9.90 $9.90 29,007
2018-08-06 $9.85 $10.00 $9.80 $9.90 $9.90 44,461
2018-08-03 $9.95 $10.05 $9.75 $9.85 $9.85 53,561
2018-08-02 $10.15 $10.20 $9.85 $9.95 $9.95 52,177
2018-08-01 $10.10 $10.20 $10.10 $10.15 $10.15 41,989
2018-07-31 $10.20 $10.25 $10.01 $10.10 $10.10 48,100
2018-07-30 $10.20 $10.20 $9.95 $10.05 $10.05 76,629
2018-07-27 $10.50 $10.55 $10.05 $10.20 $10.20 98,835
2018-07-26 $10.45 $10.65 $10.45 $10.50 $10.50 34,545
2018-07-25 $10.55 $10.65 $10.46 $10.50 $10.50 24,166
2018-07-24 $10.60 $10.70 $10.40 $10.45 $10.45 44,329
2018-07-23 $10.75 $10.75 $10.30 $10.60 $10.60 89,365
2018-07-20 $10.75 $10.85 $10.55 $10.80 $10.80 90,586
2018-07-19 $11.00 $11.05 $10.60 $10.80 $10.80 101,478
2018-07-18 $11.00 $11.05 $10.55 $11.05 $11.05 93,374
2018-07-17 $11.10 $11.35 $10.90 $11.00 $11.00 161,157
2018-07-16 $11.70 $11.75 $11.00 $11.20 $11.20 113,117
2018-07-13 $11.60 $11.70 $11.41 $11.50 $11.50 64,906
2018-07-12 $11.65 $11.70 $11.34 $11.60 $11.60 62,960
2018-07-11 $11.50 $11.70 $11.30 $11.55 $11.55 77,284
2018-07-10 $11.85 $11.95 $11.50 $11.50 $11.50 60,798
2018-07-09 $11.85 $12.00 $11.55 $11.85 $11.85 62,254
2018-07-06 $12.00 $12.20 $11.80 $11.90 $11.90 37,196
2018-07-05 $12.00 $12.35 $11.90 $12.00 $12.00 67,377
2018-07-03 $11.95 $12.05 $11.80 $11.95 $11.95 71,679
2018-07-02 $12.05 $12.40 $11.75 $11.95 $11.95 112,807
2018-06-29 $12.15 $12.30 $12.00 $12.20 $12.20 100,249
2018-06-28 $12.20 $12.60 $12.10 $12.10 $12.10 100,461
2018-06-27 $13.05 $13.36 $12.15 $12.20 $12.20 126,657
2018-06-26 $12.85 $13.15 $12.55 $13.05 $13.05 50,250
2018-06-25 $13.55 $13.55 $12.70 $12.85 $12.85 81,705
2018-06-22 $13.85 $13.85 $13.25 $13.60 $13.60 103,375
2018-06-21 $14.45 $14.45 $13.80 $13.90 $13.90 62,397
2018-06-20 $14.20 $14.55 $14.20 $14.50 $14.50 45,443
2018-06-19 $14.40 $14.40 $14.11 $14.20 $14.20 89,338
2018-06-18 $14.40 $14.58 $14.24 $14.40 $14.40 124,536
2018-06-15 $14.35 $14.75 $14.20 $14.55 $14.55 135,630
2018-06-14 $14.95 $14.95 $14.30 $14.45 $14.45 157,845
2018-06-13 $15.00 $15.20 $14.63 $14.75 $14.75 202,578
2018-06-12 $14.70 $15.20 $14.70 $15.05 $15.05 173,049
2018-06-11 $14.75 $14.90 $14.55 $14.70 $14.70 146,350
2018-06-08 $14.40 $14.75 $14.40 $14.60 $14.60 94,257
2018-06-07 $14.95 $15.10 $14.48 $14.50 $14.50 89,637
2018-06-06 $14.60 $15.00 $14.40 $15.00 $15.00 181,783
2018-06-05 $14.90 $15.05 $14.25 $14.55 $14.55 152,185
2018-06-04 $14.15 $15.05 $13.25 $14.85 $14.85 333,752
2018-06-01 $14.40 $14.65 $13.75 $13.75 $13.75 298,964
2018-05-31 $13.80 $14.50 $13.55 $14.25 $14.25 252,982
2018-05-30 $13.75 $13.75 $13.50 $13.75 $13.75 154,974
2018-05-29 $13.05 $13.65 $13.05 $13.55 $13.55 301,647
2018-05-25 $13.00 $13.50 $12.81 $13.00 $13.00 304,937
2018-05-24 $13.00 $13.40 $12.20 $13.10 $13.10 1,558,555
2018-05-23 $13.90 $15.20 $13.60 $13.95 $13.95 413,376
2018-05-22 $14.50 $14.50 $13.45 $13.70 $13.70 388,907
2018-05-21 $14.55 $14.95 $14.30 $14.65 $14.65 294,111
2018-05-18 $18.00 $18.00 $13.35 $13.90 $13.90 1,327,316
2018-05-17 $12.40 $17.35 $11.70 $16.80 $16.80 1,325,749
2018-05-16 $11.40 $11.95 $11.25 $11.85 $11.85 229,704
2018-05-15 $11.00 $11.20 $10.60 $10.95 $10.95 117,951
2018-05-14 $10.10 $11.20 $10.00 $10.75 $10.75 179,719
2018-05-11 $9.35 $10.00 $9.16 $10.00 $10.00 53,138
2018-05-10 $9.95 $9.95 $9.25 $9.25 $9.25 108,258
2018-05-09 $9.40 $10.15 $9.30 $9.85 $9.85 147,004
2018-05-08 $9.10 $9.25 $9.00 $9.20 $9.20 43,949
2018-05-07 $8.50 $9.30 $8.25 $9.20 $9.20 195,919
2018-05-04 $8.40 $8.70 $8.25 $8.50 $8.50 104,460
2018-05-03 $8.60 $8.60 $8.20 $8.30 $8.30 83,595
2018-05-02 $8.65 $8.90 $8.55 $8.65 $8.65 74,486
2018-05-01 $8.85 $8.85 $8.30 $8.75 $8.75 72,478
2018-04-30 $9.10 $9.40 $8.60 $8.80 $8.80 64,052
2018-04-27 $9.45 $9.60 $8.95 $9.15 $9.15 66,036
2018-04-26 $9.40 $9.50 $8.80 $9.10 $9.10 92,605
2018-04-25 $8.95 $9.55 $8.95 $9.40 $9.40 77,076
2018-04-24 $10.00 $10.04 $8.90 $8.90 $8.90 128,674
2018-04-23 $10.45 $10.45 $9.41 $9.95 $9.95 63,748
2018-04-20 $10.25 $10.60 $10.15 $10.45 $10.45 34,327
2018-04-19 $11.20 $11.25 $10.20 $10.30 $10.30 39,247
2018-04-18 $10.75 $11.40 $10.75 $11.15 $11.15 113,620
2018-04-17 $11.05 $11.45 $10.80 $10.85 $10.85 139,583
2018-04-16 $11.05 $11.35 $10.90 $11.00 $11.00 96,156
2018-04-13 $10.30 $11.00 $10.25 $10.85 $10.85 72,088
2018-04-12 $10.10 $10.30 $10.00 $10.20 $10.20 77,292
2018-04-11 $10.15 $10.25 $10.03 $10.05 $10.05 37,784
2018-04-10 $9.90 $10.20 $9.65 $10.00 $10.00 42,798
2018-04-09 $9.10 $9.90 $9.10 $9.80 $9.80 52,303
2018-04-06 $10.10 $10.30 $9.10 $9.10 $9.10 64,458
2018-04-05 $10.25 $10.40 $10.11 $10.30 $10.30 30,593
2018-04-04 $10.25 $10.45 $10.00 $10.35 $10.35 64,106
2018-04-03 $10.05 $10.55 $9.95 $10.25 $10.25 85,847
2018-04-02 $9.75 $10.20 $9.70 $10.10 $10.10 73,677
2018-03-29 $9.35 $9.95 $9.35 $9.85 $9.85 59,028
2018-03-28 $9.73 $9.90 $9.15 $9.35 $9.35 42,373
2018-03-27 $10.10 $10.45 $9.51 $9.55 $9.55 94,536
2018-03-26 $10.05 $10.15 $9.80 $10.15 $10.15 35,766
2018-03-23 $9.95 $10.20 $9.60 $10.10 $10.10 65,330
2018-03-22 $9.45 $10.25 $9.45 $10.00 $10.00 173,675
2018-03-21 $9.50 $9.60 $9.05 $9.50 $9.50 93,598
2018-03-20 $9.50 $9.55 $9.00 $9.30 $9.30 65,605
2018-03-19 $9.20 $9.55 $9.05 $9.50 $9.50 28,340
2018-03-16 $9.45 $9.60 $8.95 $9.20 $9.20 91,630
2018-03-15 $9.55 $9.75 $9.35 $9.45 $9.45 84,220
2018-03-14 $9.40 $9.68 $9.25 $9.50 $9.50 53,125
2018-03-13 $9.10 $9.53 $8.90 $9.40 $9.40 67,212
2018-03-12 $9.70 $9.70 $8.75 $8.95 $8.95 118,932
2018-03-09 $9.80 $9.90 $9.60 $9.75 $9.75 39,102
2018-03-08 $9.65 $9.85 $9.47 $9.80 $9.80 32,327
2018-03-07 $9.35 $9.70 $9.06 $9.55 $9.55 38,519
2018-03-06 $9.60 $9.60 $9.05 $9.35 $9.35 35,646
2018-03-05 $9.25 $9.50 $9.20 $9.45 $9.45 28,254
2018-03-02 $9.20 $9.35 $9.15 $9.30 $9.30 27,462
2018-03-01 $9.30 $9.30 $9.00 $9.30 $9.30 40,936
2018-02-28 $9.00 $9.35 $8.90 $9.25 $9.25 69,478
2018-02-27 $8.80 $9.05 $8.80 $9.00 $9.00 57,248
2018-02-26 $8.40 $8.95 $8.40 $8.83 $8.83 59,086
2018-02-23 $8.55 $8.68 $8.35 $8.45 $8.45 47,541
2018-02-22 $8.70 $8.75 $8.40 $8.50 $8.50 31,497
2018-02-21 $8.75 $8.75 $8.60 $8.70 $8.70 49,263
2018-02-20 $8.55 $8.80 $8.55 $8.65 $8.65 52,999
2018-02-16 $8.60 $8.80 $8.40 $8.65 $8.65 52,529
2018-02-15 $8.85 $8.85 $8.35 $8.60 $8.60 78,013
2018-02-14 $8.85 $8.85 $8.65 $8.80 $8.80 54,126
2018-02-13 $8.65 $8.95 $8.50 $8.85 $8.85 83,884
2018-02-12 $8.20 $8.85 $8.20 $8.65 $8.65 87,608
2018-02-09 $8.60 $8.65 $7.46 $8.15 $8.15 115,418
2018-02-08 $8.95 $9.00 $8.35 $8.50 $8.50 88,031
2018-02-07 $8.40 $8.95 $8.40 $8.90 $8.90 67,229
2018-02-06 $8.35 $8.60 $8.15 $8.40 $8.40 92,924
2018-02-05 $8.15 $8.70 $8.15 $8.50 $8.50 125,264
2018-02-02 $8.40 $8.75 $8.15 $8.20 $8.20 99,565
2018-02-01 $8.65 $8.80 $8.39 $8.50 $8.50 100,591
2018-01-31 $9.20 $9.20 $8.55 $8.65 $8.65 100,441
2018-01-30 $9.05 $9.25 $8.65 $9.05 $9.05 84,803
2018-01-29 $8.95 $9.25 $8.16 $9.10 $9.10 165,045
2018-01-26 $9.35 $9.35 $8.81 $9.00 $9.00 136,976
2018-01-25 $8.95 $9.45 $8.95 $9.35 $9.35 269,782
2018-01-24 $9.00 $9.10 $8.75 $9.10 $9.10 188,370
2018-01-23 $8.85 $9.00 $8.75 $8.90 $8.90 107,974
2018-01-22 $9.00 $9.10 $8.70 $8.75 $8.75 149,896
2018-01-19 $9.25 $9.25 $8.70 $8.85 $8.85 180,760
2018-01-18 $8.60 $9.05 $8.25 $8.90 $8.90 475,418
2018-01-17 $8.25 $8.65 $7.90 $8.45 $8.45 599,919
2018-01-16 $9.60 $9.65 $8.05 $8.10 $8.10 2,667,900
2018-01-12 $15.20 $16.20 $15.20 $16.00 $16.00 205,550
2018-01-11 $14.90 $15.45 $14.75 $15.35 $15.35 199,990
2018-01-10 $14.00 $14.90 $13.60 $14.70 $14.70 186,593
2018-01-09 $13.55 $14.30 $12.77 $14.20 $14.20 177,384
2018-01-08 $13.75 $13.75 $12.88 $13.30 $13.30 126,019
2018-01-05 $14.45 $15.00 $13.10 $13.70 $13.70 251,464
2018-01-04 $14.50 $14.84 $13.60 $14.50 $14.50 126,308
2018-01-03 $14.20 $14.70 $14.06 $14.35 $14.35 195,726
2018-01-02 $14.20 $14.25 $13.65 $14.05 $14.05 97,027
2017-12-29 $13.95 $14.30 $13.82 $13.95 $13.95 39,221
2017-12-28 $13.55 $14.10 $13.35 $13.95 $13.95 48,544
2017-12-27 $14.20 $14.50 $13.24 $13.45 $13.45 103,076
2017-12-26 $13.25 $14.35 $13.16 $14.15 $14.15 162,291
2017-12-22 $12.90 $13.25 $12.90 $13.15 $13.15 30,673
2017-12-21 $12.75 $13.15 $12.70 $12.90 $12.90 23,539
2017-12-20 $12.45 $13.15 $12.45 $12.80 $12.80 34,430
2017-12-19 $11.95 $13.00 $11.95 $12.40 $12.40 54,522
2017-12-18 $12.00 $12.10 $11.75 $11.90 $11.90 29,756
2017-12-15 $12.10 $12.20 $12.00 $12.00 $12.00 38,546
2017-12-14 $12.40 $12.45 $12.10 $12.10 $12.10 239,407
2017-12-13 $12.35 $12.70 $12.30 $12.35 $12.35 25,813
2017-12-12 $12.45 $12.60 $12.35 $12.35 $12.35 17,613
2017-12-11 $12.99 $12.99 $12.35 $12.50 $12.50 34,356
2017-12-08 $12.85 $13.40 $12.45 $12.95 $12.95 193,475
2017-12-07 $11.80 $12.75 $11.80 $12.70 $12.70 113,946
2017-12-06 $11.80 $12.00 $11.45 $11.85 $11.85 30,062
2017-12-05 $11.70 $12.00 $11.60 $11.80 $11.80 23,081
2017-12-04 $11.50 $12.50 $11.50 $11.80 $11.80 25,429
2017-12-01 $11.65 $12.00 $11.40 $11.45 $11.45 104,752
2017-11-30 $11.45 $11.85 $11.45 $11.65 $11.65 38,868
2017-11-29 $11.87 $12.00 $11.50 $11.55 $11.55 42,683
2017-11-28 $11.40 $11.95 $11.21 $11.80 $11.80 28,010
2017-11-27 $10.80 $11.50 $10.80 $11.45 $11.45 64,241
2017-11-24 $10.95 $11.40 $10.80 $10.95 $10.95 23,052
2017-11-22 $11.15 $11.35 $10.75 $11.05 $11.05 11,560
2017-11-21 $10.70 $11.20 $10.60 $11.05 $11.05 34,705
2017-11-20 $10.75 $11.00 $10.45 $10.70 $10.70 25,789
2017-11-17 $10.95 $10.95 $10.40 $10.85 $10.85 31,351
2017-11-16 $10.50 $11.60 $10.50 $10.90 $10.90 36,688
2017-11-15 $10.50 $10.90 $10.30 $10.70 $10.70 28,996
2017-11-14 $10.75 $10.90 $10.35 $10.50 $10.50 32,923
2017-11-13 $10.95 $11.05 $10.55 $10.85 $10.85 18,067
2017-11-10 $11.35 $11.35 $10.55 $10.90 $10.90 23,629
2017-11-09 $10.55 $11.35 $10.30 $11.00 $11.00 30,667
2017-11-08 $10.60 $10.85 $10.40 $10.60 $10.60 20,898
2017-11-07 $11.20 $11.40 $10.55 $10.60 $10.60 38,844
2017-11-06 $11.50 $11.80 $11.05 $11.30 $11.30 30,859
2017-11-03 $11.05 $11.80 $10.70 $11.40 $11.40 55,070
2017-11-02 $10.55 $11.10 $10.26 $10.75 $10.75 55,892
2017-11-01 $11.25 $11.28 $10.31 $10.60 $10.60 67,813
2017-10-31 $10.85 $11.30 $10.35 $11.15 $11.15 111,132
2017-10-30 $11.65 $12.00 $10.90 $10.90 $10.90 81,628
2017-10-27 $10.80 $11.75 $10.51 $11.60 $11.60 145,121
2017-10-26 $11.30 $11.30 $10.80 $10.80 $10.80 44,654
2017-10-25 $11.00 $11.40 $10.90 $11.20 $11.20 59,098
2017-10-24 $12.00 $12.00 $10.80 $11.00 $11.00 90,458
2017-10-23 $12.15 $12.80 $11.30 $12.00 $12.00 163,210
2017-10-20 $12.40 $13.15 $12.10 $12.80 $12.80 121,662
2017-10-19 $11.95 $12.95 $11.95 $12.25 $12.25 151,523
2017-10-18 $11.50 $11.85 $11.43 $11.65 $11.65 50,539
2017-10-17 $11.80 $12.00 $11.30 $11.50 $11.50 35,517
2017-10-16 $13.20 $13.20 $11.75 $11.85 $11.85 86,593
2017-10-13 $13.90 $13.90 $13.05 $13.20 $13.20 56,223
2017-10-12 $13.70 $13.95 $13.60 $13.85 $13.85 62,544
2017-10-11 $13.35 $13.70 $13.35 $13.55 $13.55 45,833
2017-10-10 $13.60 $13.60 $13.19 $13.30 $13.30 39,083
2017-10-09 $12.95 $13.90 $12.70 $13.60 $13.60 159,810
2017-10-06 $12.38 $12.95 $12.31 $12.85 $12.85 101,066
2017-10-05 $12.00 $12.50 $11.95 $12.45 $12.45 72,560
2017-10-04 $11.45 $12.00 $11.42 $12.00 $12.00 85,062
2017-10-03 $11.70 $11.70 $11.05 $11.50 $11.50 37,892
2017-10-02 $11.05 $11.85 $10.94 $11.70 $11.70 85,055
2017-09-29 $10.70 $11.15 $10.65 $11.00 $11.00 26,828
2017-09-28 $10.80 $11.20 $10.70 $10.75 $10.75 26,352
2017-09-27 $10.85 $11.10 $10.65 $10.95 $10.95 18,135
2017-09-26 $10.95 $11.15 $10.90 $10.90 $10.90 39,026
2017-09-25 $10.50 $10.97 $10.50 $10.85 $10.85 53,640
2017-09-22 $10.65 $10.90 $10.20 $10.55 $10.55 31,006
2017-09-21 $10.90 $11.40 $10.40 $10.55 $10.55 57,391
2017-09-20 $11.10 $11.10 $10.65 $10.75 $10.75 40,954
2017-09-19 $11.65 $12.05 $10.46 $10.81 $10.81 128,995
2017-09-18 $11.30 $11.65 $10.95 $11.55 $11.55 94,266
2017-09-15 $10.65 $11.17 $10.20 $11.15 $11.15 60,942
2017-09-14 $10.25 $10.60 $10.20 $10.50 $10.50 43,064
2017-09-13 $10.50 $10.50 $10.00 $10.30 $10.30 43,042
2017-09-12 $10.25 $10.75 $10.25 $10.50 $10.50 61,403
2017-09-11 $9.85 $10.20 $9.85 $10.15 $10.15 48,189
2017-09-08 $10.00 $10.17 $9.65 $9.80 $9.80 45,159
2017-09-07 $9.90 $10.15 $9.83 $10.00 $10.00 29,516
2017-09-06 $9.70 $10.00 $9.60 $9.90 $9.90 63,004
2017-09-05 $9.60 $9.70 $9.36 $9.65 $9.65 102,714
2017-09-01 $9.35 $9.65 $9.15 $9.60 $9.60 93,968
2017-08-31 $8.90 $9.35 $8.80 $9.25 $9.25 69,814
2017-08-30 $8.26 $9.10 $8.18 $9.03 $9.03 107,840
2017-08-29 $8.20 $8.30 $8.10 $8.25 $8.25 66,784
2017-08-28 $8.00 $8.25 $7.95 $8.20 $8.20 87,229
2017-08-25 $8.10 $8.10 $7.76 $8.00 $8.00 67,059
2017-08-24 $8.10 $8.25 $7.89 $8.20 $8.20 44,909
2017-08-23 $8.00 $8.45 $7.95 $8.05 $8.05 47,745
2017-08-22 $7.85 $8.15 $7.75 $8.05 $8.05 36,710
2017-08-21 $7.90 $7.94 $7.70 $7.85 $7.85 14,488
2017-08-18 $7.70 $7.95 $7.70 $7.85 $7.85 19,278
2017-08-17 $8.00 $8.15 $7.70 $7.80 $7.80 188,170
2017-08-16 $8.10 $8.15 $7.65 $8.00 $8.00 51,191
2017-08-15 $7.95 $8.25 $7.80 $8.08 $8.08 26,501
2017-08-14 $8.20 $8.20 $7.80 $8.00 $8.00 26,568
2017-08-11 $7.85 $8.10 $7.73 $8.05 $8.05 28,317
2017-08-10 $7.65 $7.80 $7.50 $7.80 $7.80 44,292
2017-08-09 $8.15 $8.25 $7.70 $7.70 $7.70 86,280
2017-08-08 $8.40 $8.40 $8.10 $8.20 $8.20 27,611
2017-08-07 $8.65 $8.65 $8.25 $8.25 $8.25 57,338
2017-08-04 $8.65 $8.65 $8.25 $8.65 $8.65 21,918
2017-08-03 $8.45 $8.61 $8.40 $8.55 $8.55 30,083
2017-08-02 $8.60 $8.60 $8.39 $8.40 $8.40 44,624
2017-08-01 $8.60 $8.70 $8.50 $8.55 $8.55 20,072
2017-07-31 $8.60 $9.00 $8.55 $8.70 $8.70 33,035
2017-07-28 $8.90 $8.90 $8.20 $8.60 $8.60 99,834
2017-07-27 $9.15 $9.50 $8.80 $8.90 $8.90 44,152
2017-07-26 $9.10 $9.20 $8.80 $9.05 $9.05 45,101
2017-07-25 $9.45 $9.53 $9.10 $9.10 $9.10 43,479
2017-07-24 $9.75 $9.93 $9.05 $9.45 $9.45 87,470
2017-07-21 $9.85 $10.11 $9.70 $9.75 $9.75 40,476
2017-07-20 $9.60 $9.99 $9.40 $9.90 $9.90 101,545
2017-07-19 $9.65 $9.90 $9.25 $9.55 $9.55 94,493
2017-07-18 $9.75 $10.15 $9.15 $9.55 $9.55 181,605
2017-07-17 $9.55 $10.45 $9.50 $9.95 $9.95 447,199
2017-07-14 $8.40 $10.25 $8.15 $9.25 $9.25 1,062,900
2017-07-13 $7.30 $7.50 $7.13 $7.45 $7.45 24,324
2017-07-12 $7.50 $7.65 $7.30 $7.30 $7.30 27,641
2017-07-11 $7.60 $7.80 $7.46 $7.50 $7.50 18,485
2017-07-10 $7.75 $7.87 $7.30 $7.60 $7.60 37,647
2017-07-07 $7.83 $7.95 $7.60 $7.70 $7.70 27,401
2017-07-06 $8.05 $8.10 $7.73 $7.90 $7.90 25,727
2017-07-05 $8.25 $8.50 $8.00 $8.00 $8.00 41,420
2017-07-03 $7.90 $8.05 $7.90 $8.00 $8.00 15,690
2017-06-30 $7.85 $8.15 $7.50 $7.90 $7.90 63,749
2017-06-29 $7.25 $7.80 $7.11 $7.75 $7.75 69,223
2017-06-28 $7.25 $7.25 $7.00 $7.00 $7.00 60,238
2017-06-27 $7.10 $7.25 $7.05 $7.05 $7.05 57,531
2017-06-26 $7.15 $7.38 $6.90 $7.00 $7.00 97,656
2017-06-23 $7.05 $7.30 $6.85 $6.95 $6.95 424,749
2017-06-22 $7.05 $7.26 $6.96 $7.10 $7.10 186,787
2017-06-21 $7.10 $7.15 $6.95 $6.95 $6.95 123,442
2017-06-20 $6.75 $6.85 $6.50 $6.75 $6.75 36,143
2017-06-19 $6.45 $6.75 $6.35 $6.70 $6.70 48,489
2017-06-16 $6.15 $6.50 $6.10 $6.50 $6.50 64,997
2017-06-15 $6.40 $6.40 $6.12 $6.25 $6.25 37,478
2017-06-14 $6.55 $6.60 $6.12 $6.45 $6.45 44,770
2017-06-13 $6.65 $6.75 $6.30 $6.40 $6.40 26,665
2017-06-12 $7.00 $7.13 $6.45 $6.60 $6.60 57,314
2017-06-09 $6.85 $7.00 $6.85 $6.90 $6.90 52,624
2017-06-08 $6.95 $6.95 $6.80 $6.90 $6.90 15,620
2017-06-07 $6.95 $7.10 $6.90 $6.95 $6.95 23,073
2017-06-06 $7.28 $7.28 $6.80 $6.85 $6.85 18,707
2017-06-05 $6.95 $7.05 $6.85 $6.85 $6.85 47,145
2017-06-02 $7.05 $7.10 $6.80 $6.95 $6.95 56,101
2017-06-01 $6.70 $7.00 $6.65 $6.95 $6.95 53,286
2017-05-31 $6.85 $6.88 $6.57 $6.65 $6.65 16,471
2017-05-30 $6.95 $6.95 $6.70 $6.80 $6.80 27,402
2017-05-26 $6.95 $6.95 $6.90 $6.90 $6.90 23,853
2017-05-25 $6.95 $7.00 $6.90 $6.90 $6.90 28,119
2017-05-24 $7.00 $7.05 $6.93 $7.00 $7.00 18,255
2017-05-23 $6.95 $7.15 $6.90 $7.00 $7.00 47,057
2017-05-22 $7.05 $7.05 $6.90 $7.00 $7.00 18,549
2017-05-19 $7.05 $7.15 $6.98 $7.05 $7.05 50,589
2017-05-18 $7.15 $7.20 $7.00 $7.05 $7.05 62,248
2017-05-17 $7.20 $7.23 $7.10 $7.15 $7.15 20,467
2017-05-16 $7.20 $7.40 $6.92 $7.15 $7.15 56,438
2017-05-15 $7.00 $7.30 $7.00 $7.10 $7.10 40,530
2017-05-12 $7.35 $7.45 $6.85 $7.05 $7.05 85,444
2017-05-11 $7.70 $7.70 $7.35 $7.55 $7.55 21,572
2017-05-10 $7.75 $7.78 $7.30 $7.65 $7.65 102,645
2017-05-09 $8.33 $8.33 $7.70 $7.70 $7.70 33,664
2017-05-08 $7.90 $7.95 $7.75 $7.75 $7.75 22,502
2017-05-05 $7.70 $7.95 $7.70 $7.85 $7.85 18,760
2017-05-04 $7.80 $7.95 $7.70 $7.80 $7.80 45,256
2017-05-03 $7.80 $7.88 $7.55 $7.75 $7.75 57,963
2017-05-02 $7.85 $8.00 $7.68 $7.80 $7.80 62,956
2017-05-01 $8.00 $8.05 $7.70 $7.80 $7.80 47,499
2017-04-28 $7.60 $8.00 $7.35 $7.90 $7.90 58,528
2017-04-27 $7.70 $7.83 $7.60 $7.65 $7.65 30,432
2017-04-26 $7.60 $7.80 $7.45 $7.70 $7.70 91,287
2017-04-25 $7.80 $7.81 $7.45 $7.65 $7.65 61,324
2017-04-24 $8.05 $8.05 $7.80 $7.85 $7.85 37,699
2017-04-21 $8.00 $8.30 $7.84 $7.90 $7.90 49,039
2017-04-20 $8.10 $8.35 $7.97 $8.10 $8.10 36,967
2017-04-19 $8.00 $8.45 $7.95 $8.10 $8.10 75,660
2017-04-18 $8.35 $8.45 $7.85 $8.00 $8.00 87,909
2017-04-17 $8.40 $8.70 $8.25 $8.30 $8.30 30,976
2017-04-13 $8.50 $8.90 $8.50 $8.50 $8.50 34,051
2017-04-12 $8.75 $8.75 $8.50 $8.50 $8.50 30,383
2017-04-11 $9.11 $9.34 $8.55 $8.85 $8.85 35,189
2017-04-10 $8.85 $9.30 $8.75 $9.00 $9.00 54,586
2017-04-07 $9.30 $9.30 $8.50 $8.75 $8.75 96,458
2017-04-06 $10.80 $10.80 $9.00 $9.10 $9.10 168,079
2017-04-05 $11.05 $11.05 $10.53 $10.80 $10.80 30,512
2017-04-04 $11.45 $11.53 $10.85 $11.00 $11.00 73,613
2017-04-03 $11.50 $11.60 $11.25 $11.35 $11.35 50,137
2017-03-31 $11.20 $11.50 $11.10 $11.45 $11.45 78,137
2017-03-30 $11.45 $11.60 $11.05 $11.25 $11.25 38,507
2017-03-29 $11.15 $11.80 $11.15 $11.35 $11.35 92,442
2017-03-28 $10.90 $11.30 $10.79 $10.90 $10.90 40,062
2017-03-27 $10.40 $11.25 $10.40 $10.80 $10.80 28,226
2017-03-24 $10.35 $10.55 $10.15 $10.40 $10.40 13,553
2017-03-23 $10.45 $10.65 $10.15 $10.40 $10.40 16,919
2017-03-22 $10.70 $10.75 $10.43 $10.50 $10.50 23,467
2017-03-21 $11.25 $11.26 $10.40 $10.55 $10.55 58,021
2017-03-20 $11.19 $11.30 $11.00 $11.25 $11.25 27,391
2017-03-17 $11.30 $11.30 $11.05 $11.20 $11.20 32,615
2017-03-16 $11.40 $11.75 $11.25 $11.40 $11.40 15,573
2017-03-15 $11.30 $11.55 $11.25 $11.35 $11.35 14,098
2017-03-14 $11.65 $11.70 $11.20 $11.30 $11.30 28,419
2017-03-13 $11.85 $12.19 $11.58 $11.75 $11.75 12,164
2017-03-10 $11.80 $12.05 $11.68 $11.95 $11.95 45,703
2017-03-09 $11.65 $11.84 $11.60 $11.75 $11.75 21,096
2017-03-08 $11.75 $11.80 $11.35 $11.60 $11.60 42,363
2017-03-07 $11.55 $11.70 $11.55 $11.60 $11.60 20,496
2017-03-06 $11.80 $11.86 $11.30 $11.65 $11.65 70,018
2017-03-03 $11.65 $12.05 $11.65 $11.75 $11.75 41,704
2017-03-02 $11.40 $12.10 $11.40 $11.65 $11.65 46,081
2017-03-01 $11.40 $11.54 $11.10 $11.40 $11.40 11,589
2017-02-28 $11.30 $11.40 $11.10 $11.30 $11.30 18,874
2017-02-27 $11.06 $11.30 $11.03 $11.30 $11.30 11,347
2017-02-24 $11.00 $11.20 $10.95 $11.05 $11.05 20,728
2017-02-23 $11.05 $11.10 $10.95 $11.00 $11.00 17,571
2017-02-22 $11.12 $11.25 $11.00 $11.10 $11.10 10,884
2017-02-21 $11.30 $11.39 $11.05 $11.20 $11.20 14,449
2017-02-17 $11.30 $11.40 $11.05 $11.35 $11.35 18,475
2017-02-16 $11.40 $11.40 $11.10 $11.20 $11.20 8,120
2017-02-15 $11.20 $11.45 $11.10 $11.25 $11.25 5,801
2017-02-14 $11.35 $11.45 $11.05 $11.25 $11.25 86
2017-02-13 $11.30 $11.35 $11.10 $11.35 $11.35 63
2017-02-10 $11.25 $11.25 $11.05 $11.25 $11.25 2,748
2017-02-09 $11.25 $11.81 $11.05 $11.20 $11.20 8,893
2017-02-08 $11.65 $11.65 $11.05 $11.20 $11.20 13,971
2017-02-07 $11.95 $11.95 $11.55 $11.60 $11.60 4,007
2017-02-06 $11.75 $11.90 $11.75 $11.85 $11.85 4,756
2017-02-03 $12.10 $12.10 $11.65 $11.90 $11.90 7,812
2017-02-02 $12.38 $12.38 $11.10 $12.00 $12.00 38,063
2017-02-01 $12.21 $12.21 $11.81 $11.85 $11.85 7,565
2017-01-31 $11.68 $12.40 $11.68 $12.20 $12.20 6,738
2017-01-30 $11.50 $11.75 $11.50 $11.70 $11.70 4,769
2017-01-27 $11.70 $11.70 $11.50 $11.60 $11.60 3,976
2017-01-26 $11.75 $11.93 $11.65 $11.75 $11.75 4,095
2017-01-25 $11.95 $11.95 $11.60 $11.80 $11.80 4,633
2017-01-24 $11.25 $11.60 $11.25 $11.55 $11.55 7,409
2017-01-23 $11.15 $11.85 $11.15 $11.55 $11.55 10,294
2017-01-20 $11.50 $11.65 $10.80 $11.15 $11.15 8,755
2017-01-19 $12.35 $12.35 $11.25 $11.45 $11.45 28,851
2017-01-18 $12.30 $12.65 $12.20 $12.30 $12.30 14,422
2017-01-17 $12.10 $12.45 $11.92 $12.25 $12.25 15,904
2017-01-13 $12.00 $12.20 $11.70 $12.10 $12.10 11,242
2017-01-12 $12.08 $12.08 $11.65 $11.75 $11.75 11,064
2017-01-11 $11.72 $12.15 $11.72 $12.10 $12.10 8,679
2017-01-10 $11.53 $11.85 $11.45 $11.85 $11.85 3,085
2017-01-09 $11.95 $11.95 $11.68 $11.70 $11.70 5,106
2017-01-06 $11.90 $11.95 $11.90 $11.95 $11.95 1,921
2017-01-05 $12.00 $12.05 $11.72 $11.80 $11.80 6,378
2017-01-04 $12.00 $12.24 $11.85 $12.00 $12.00 13,637
2017-01-03 $11.70 $12.00 $11.60 $11.90 $11.90 12,045
2016-12-30 $10.85 $11.75 $10.75 $11.65 $11.65 20,699
2016-12-29 $11.07 $11.25 $10.80 $10.85 $10.85 10,225
2016-12-28 $11.10 $11.15 $10.85 $10.95 $10.95 11,839
2016-12-27 $11.30 $11.45 $11.00 $11.20 $11.20 11,051
2016-12-23 $11.20 $11.40 $11.00 $11.35 $11.35 9,400
2016-12-22 $11.67 $11.67 $11.00 $11.05 $11.05 19,489
2016-12-21 $12.20 $12.25 $11.50 $11.55 $11.55 12,012
2016-12-20 $11.80 $12.30 $11.80 $12.30 $12.30 46,095
2016-12-19 $11.35 $12.10 $11.15 $11.75 $11.75 19,441
2016-12-16 $11.75 $12.10 $11.55 $11.55 $11.55 43,584
2016-12-15 $11.25 $11.85 $11.25 $11.70 $11.70 9,642
2016-12-14 $11.52 $11.52 $11.10 $11.20 $11.20 8,308
2016-12-13 $11.40 $11.74 $11.10 $11.55 $11.55 24,116
2016-12-12 $12.00 $12.25 $11.35 $11.55 $11.55 28,691
2016-12-09 $12.70 $12.70 $11.80 $11.90 $11.90 24,145
2016-12-08 $11.75 $12.75 $11.50 $12.65 $12.65 14,130
2016-12-07 $12.70 $12.70 $11.70 $11.80 $11.80 18,027
2016-12-06 $11.70 $12.70 $11.70 $12.65 $12.65 11,028
2016-12-05 $11.45 $11.95 $11.45 $11.75 $11.75 13,304
2016-12-02 $11.60 $12.44 $11.40 $11.70 $11.70 13,110
2016-12-01 $12.15 $12.35 $11.63 $11.85 $11.85 11,487
2016-11-30 $12.35 $12.85 $12.18 $12.30 $12.30 6,594
2016-11-29 $12.65 $12.80 $11.80 $12.35 $12.35 9,729
2016-11-28 $12.60 $12.88 $12.41 $12.50 $12.50 18,409
2016-11-25 $12.70 $13.10 $12.65 $13.00 $13.00 5,669
2016-11-23 $12.65 $12.85 $12.50 $12.75 $12.75 6,708
2016-11-22 $13.00 $13.10 $12.30 $12.95 $12.95 35,480
2016-11-21 $13.10 $13.10 $12.05 $12.90 $12.90 23,388
2016-11-18 $12.90 $13.30 $12.85 $13.30 $13.30 22,532
2016-11-17 $12.55 $12.90 $12.40 $12.80 $12.80 40,189
2016-11-16 $12.08 $12.45 $11.95 $12.45 $12.45 21,150
2016-11-15 $11.95 $12.50 $11.61 $12.25 $12.25 13,260
2016-11-14 $13.70 $13.70 $11.52 $11.75 $11.75 77,577
2016-11-11 $12.90 $13.58 $12.15 $13.50 $13.50 63,192
2016-11-10 $11.95 $13.50 $11.80 $12.90 $12.90 24,000
2016-11-09 $11.35 $12.00 $11.25 $11.90 $11.90 26,544
2016-11-08 $11.00 $11.06 $10.80 $11.00 $11.00 11,079
2016-11-07 $10.95 $11.24 $10.90 $11.20 $11.20 14,401
2016-11-04 $11.45 $11.50 $10.90 $10.90 $10.90 10,681
2016-11-03 $11.90 $11.90 $11.15 $11.30 $11.30 21,648
2016-11-02 $11.45 $11.75 $11.35 $11.60 $11.60 9,138
2016-11-01 $11.55 $11.85 $11.55 $11.70 $11.70 9,305
2016-10-31 $11.66 $11.75 $11.45 $11.45 $11.45 5,330
2016-10-28 $12.01 $12.02 $11.40 $11.78 $11.78 17,344
2016-10-27 $12.25 $12.25 $12.00 $12.03 $12.03 6,978
2016-10-26 $12.62 $12.62 $12.05 $12.27 $12.27 16,434
2016-10-25 $13.06 $13.64 $12.50 $12.65 $12.65 9,168
2016-10-24 $14.33 $14.35 $13.02 $13.17 $13.17 16,894
2016-10-21 $14.32 $14.56 $14.16 $14.37 $14.37 21,043
2016-10-20 $12.92 $14.75 $12.92 $14.39 $14.39 70,032
2016-10-19 $12.65 $13.07 $12.65 $13.04 $13.04 10,477
2016-10-18 $12.09 $12.65 $12.09 $12.65 $12.65 19,238
2016-10-17 $11.30 $12.16 $11.30 $11.98 $11.98 14,698
2016-10-14 $12.09 $12.79 $10.71 $11.31 $11.31 43,943
2016-10-13 $12.50 $12.70 $12.04 $12.04 $12.04 38,544
2016-10-12 $13.02 $14.15 $12.65 $12.76 $12.76 23,858
2016-10-11 $13.02 $13.26 $13.00 $13.05 $13.05 12,886
2016-10-10 $13.05 $13.11 $12.91 $12.99 $12.99 16,308
2016-10-07 $13.06 $13.06 $12.81 $12.95 $12.95 14,995
2016-10-06 $13.15 $13.49 $12.92 $13.02 $13.02 15,984
2016-10-05 $13.24 $13.24 $12.90 $13.08 $13.08 49,510
2016-10-04 $13.37 $13.40 $13.01 $13.28 $13.28 30,179
2016-10-03 $13.39 $13.54 $13.12 $13.35 $13.35 53,021
2016-09-30 $13.15 $13.63 $13.15 $13.39 $13.39 73,278
2016-09-29 $14.15 $14.15 $13.30 $13.48 $13.48 8,413
2016-09-28 $13.86 $13.97 $13.79 $13.87 $13.87 14,229
2016-09-27 $14.02 $14.02 $13.80 $13.84 $13.84 17,145
2016-09-26 $13.82 $14.07 $13.80 $13.85 $13.85 25,491
2016-09-23 $14.05 $14.22 $13.83 $14.00 $14.00 12,123
2016-09-22 $14.03 $14.23 $13.94 $14.05 $14.05 20,416
2016-09-21 $14.01 $14.30 $13.80 $14.04 $14.04 13,434
2016-09-20 $14.17 $14.67 $14.06 $14.30 $14.30 25,125
2016-09-19 $14.36 $14.95 $14.11 $14.18 $14.18 36,031
2016-09-16 $14.03 $14.61 $13.88 $14.57 $14.57 149,131
2016-09-15 $14.46 $14.65 $13.87 $14.00 $14.00 28,113
2016-09-14 $14.53 $14.69 $14.40 $14.42 $14.42 13,946
2016-09-13 $14.10 $14.46 $14.10 $14.22 $14.22 13,965
2016-09-12 $13.66 $14.32 $13.60 $14.26 $14.26 14,231
2016-09-09 $14.40 $14.50 $13.81 $13.83 $13.83 19,597
2016-09-08 $14.46 $14.70 $14.40 $14.49 $14.49 8,713
2016-09-07 $14.24 $14.59 $14.24 $14.54 $14.54 8,492
2016-09-06 $14.72 $14.72 $14.12 $14.32 $14.32 14,920
2016-09-02 $14.94 $14.94 $14.59 $14.64 $14.64 8,342
2016-09-01 $14.74 $15.65 $14.53 $14.72 $14.72 9,836
2016-08-31 $16.00 $16.66 $14.80 $14.92 $14.92 111,174
2016-08-30 $16.01 $16.19 $15.89 $16.02 $16.02 19,069
2016-08-29 $15.90 $16.23 $15.79 $16.01 $16.01 24,488
2016-08-26 $16.75 $16.80 $16.00 $16.02 $16.02 71,639
2016-08-25 $16.73 $16.79 $16.59 $16.70 $16.70 21,639
2016-08-24 $16.75 $16.82 $16.56 $16.64 $16.64 22,923
2016-08-23 $16.50 $16.78 $16.50 $16.75 $16.75 25,528
2016-08-22 $16.00 $16.75 $15.98 $16.70 $16.70 58,623
2016-08-19 $15.94 $15.99 $15.71 $15.84 $15.84 35,538
2016-08-18 $15.90 $15.99 $15.26 $15.70 $15.70 433,180
2016-08-17 $17.46 $17.59 $17.01 $17.19 $17.19 4,410
2016-08-16 $17.77 $17.98 $17.48 $17.50 $17.50 6,219
2016-08-15 $17.50 $18.00 $17.50 $17.91 $17.91 2,781
2016-08-12 $17.41 $18.03 $17.41 $17.91 $17.91 3,691
2016-08-11 $18.28 $18.28 $17.75 $17.75 $17.75 7,143
2016-08-10 $18.94 $18.94 $17.62 $17.70 $17.70 15,689
2016-08-09 $19.02 $19.02 $18.92 $19.00 $19.00 2,416
2016-08-08 $19.11 $19.30 $19.05 $19.07 $19.07 5,803
2016-08-05 $19.31 $20.18 $19.22 $19.48 $19.48 5,122
2016-08-04 $19.81 $19.81 $19.31 $19.31 $19.31 4,360
2016-08-03 $19.85 $19.85 $19.42 $19.56 $19.56 7,432
2016-08-02 $20.63 $20.63 $19.61 $19.72 $19.72 6,314
2016-08-01 $19.68 $20.49 $19.68 $20.46 $20.46 60,703
2016-07-29 $19.78 $20.05 $19.43 $19.45 $19.45 11,716
2016-07-28 $19.06 $20.09 $19.06 $20.01 $20.01 6,829
2016-07-27 $19.13 $19.89 $19.00 $19.77 $19.77 22,803
2016-07-26 $19.10 $19.27 $19.08 $19.27 $19.27 4,146
2016-07-25 $19.28 $19.34 $19.12 $19.34 $19.34 5,676
2016-07-22 $19.00 $19.34 $19.00 $19.19 $19.19 3,409
2016-07-21 $19.17 $19.17 $18.95 $19.10 $19.10 1,561
2016-07-20 $18.83 $19.11 $18.81 $18.99 $18.99 12,163
2016-07-19 $18.96 $19.52 $18.58 $18.80 $18.80 18,226
2016-07-18 $18.54 $19.50 $18.54 $19.40 $19.40 5,407
2016-07-15 $19.25 $19.56 $19.08 $19.56 $19.56 4,964
2016-07-14 $19.15 $19.62 $18.81 $18.98 $18.98 5,155
2016-07-13 $20.10 $20.10 $19.22 $19.38 $19.38 7,357
2016-07-12 $19.52 $20.33 $18.97 $20.04 $20.04 16,189
2016-07-11 $18.71 $19.62 $18.60 $19.37 $19.37 11,705
2016-07-08 $19.25 $19.25 $18.10 $18.50 $18.50 17,293
2016-07-07 $19.66 $19.70 $18.66 $19.04 $19.04 7,983
2016-07-06 $20.00 $20.15 $19.60 $19.63 $19.63 12,776
2016-07-05 $20.18 $20.18 $19.77 $20.08 $20.08 14,139
2016-07-01 $19.90 $20.21 $19.86 $19.91 $19.91 14,324
2016-06-30 $18.55 $20.11 $18.55 $19.82 $19.82 21,527
2016-06-29 $18.75 $18.98 $18.65 $18.72 $18.72 10,863
2016-06-28 $17.70 $18.79 $17.58 $18.57 $18.57 17,261
2016-06-27 $17.60 $18.80 $17.60 $18.30 $18.30 21,062
2016-06-24 $18.60 $18.99 $17.66 $17.90 $17.90 324,972
2016-06-23 $19.95 $19.95 $18.79 $18.79 $18.79 20,920
2016-06-22 $19.97 $19.97 $18.56 $19.43 $19.43 18,782
2016-06-21 $19.79 $20.22 $19.79 $20.15 $20.15 12,898
2016-06-20 $19.20 $20.21 $19.20 $19.61 $19.61 21,944
2016-06-17 $18.80 $19.74 $18.61 $19.45 $19.45 86,901
2016-06-16 $20.24 $20.61 $19.27 $20.14 $20.14 21,463
2016-06-15 $21.17 $21.26 $20.30 $20.39 $20.39 16,631
2016-06-14 $20.46 $21.57 $20.46 $21.02 $21.02 7,693
2016-06-13 $22.60 $22.60 $20.83 $20.83 $20.83 22,461
2016-06-10 $22.26 $22.58 $22.00 $22.50 $22.50 6,661
2016-06-09 $22.79 $22.79 $21.48 $22.41 $22.41 11,860
2016-06-08 $23.00 $23.10 $22.47 $23.00 $23.00 16,446
2016-06-07 $23.00 $23.04 $22.72 $23.04 $23.04 22,115
2016-06-06 $22.74 $22.99 $22.39 $22.96 $22.96 25,143
2016-06-03 $22.38 $23.05 $22.38 $22.96 $22.96 7,220
2016-06-02 $21.27 $23.10 $21.27 $23.02 $23.02 22,551
2016-06-01 $21.21 $21.25 $21.00 $21.24 $21.24 3,698
2016-05-31 $20.77 $21.23 $20.62 $21.11 $21.11 5,982
2016-05-27 $20.00 $20.94 $20.00 $20.80 $20.80 45,736
2016-05-26 $19.48 $20.06 $19.48 $20.06 $20.06 3,940
2016-05-25 $19.86 $20.14 $19.64 $19.98 $19.98 8,792
2016-05-24 $19.51 $20.14 $19.51 $20.14 $20.14 14,813
2016-05-23 $19.99 $20.00 $19.70 $20.00 $20.00 16,128
2016-05-20 $19.90 $19.94 $19.74 $19.94 $19.94 2,830
2016-05-19 $19.52 $20.00 $19.29 $19.94 $19.94 8,333
2016-05-18 $19.48 $19.50 $19.30 $19.50 $19.50 2,760
2016-05-17 $19.25 $19.98 $19.25 $19.51 $19.51 5,180
2016-05-16 $19.55 $19.56 $19.28 $19.56 $19.56 3,729
2016-05-13 $19.43 $19.63 $19.17 $19.38 $19.38 6,491
2016-05-12 $19.15 $19.53 $19.15 $19.51 $19.51 5,649
2016-05-11 $19.33 $19.59 $19.15 $19.56 $19.56 9,784
2016-05-10 $19.25 $19.85 $18.30 $19.66 $19.66 11,913
2016-05-09 $19.24 $20.46 $19.24 $19.75 $19.75 4,023
2016-05-06 $19.47 $19.57 $19.10 $19.45 $19.45 4,499
2016-05-05 $19.76 $19.76 $19.39 $19.61 $19.61 5,855
2016-05-04 $20.50 $20.50 $19.38 $19.87 $19.87 8,889
2016-05-03 $20.06 $20.06 $19.55 $20.01 $20.01 11,260
2016-05-02 $20.26 $20.91 $20.21 $20.40 $20.40 9,241
2016-04-29 $21.00 $21.06 $20.59 $20.64 $20.64 3,963
2016-04-28 $21.00 $21.20 $21.00 $21.07 $21.07 5,595
2016-04-27 $20.93 $21.20 $20.68 $21.03 $21.03 11,181
2016-04-26 $21.00 $21.15 $20.71 $21.01 $21.01 25,557
2016-04-25 $20.99 $21.30 $20.82 $21.20 $21.20 18,154
2016-04-22 $20.33 $21.00 $20.33 $20.99 $20.99 13,494
2016-04-21 $20.34 $20.58 $20.28 $20.28 $20.28 5,225
2016-04-20 $19.96 $20.30 $19.96 $20.13 $20.13 5,564
2016-04-19 $20.25 $20.25 $19.89 $20.21 $20.21 84,707
2016-04-18 $19.77 $20.49 $19.77 $20.27 $20.27 33,007
2016-04-15 $19.86 $20.50 $19.76 $19.78 $19.78 11,371
2016-04-14 $20.52 $20.75 $19.93 $20.08 $20.08 12,048
2016-04-13 $20.28 $20.64 $20.10 $20.38 $20.38 11,939
2016-04-12 $19.90 $20.45 $19.76 $20.15 $20.15 17,684
2016-04-11 $20.00 $20.00 $19.74 $19.90 $19.90 2,090
2016-04-08 $19.65 $20.00 $19.65 $19.86 $19.86 8,022
2016-04-07 $19.88 $20.04 $19.64 $19.81 $19.81 3,198
2016-04-06 $18.88 $20.00 $18.88 $19.75 $19.75 9,047
2016-04-05 $20.00 $20.00 $18.73 $19.10 $19.10 14,358
2016-04-04 $18.53 $20.00 $18.33 $20.00 $20.00 21,506
2016-04-01 $17.26 $18.55 $17.06 $18.32 $18.32 25,772
2016-03-31 $16.34 $17.20 $16.34 $16.77 $16.77 9,592
2016-03-30 $16.50 $16.50 $16.01 $16.49 $16.49 7,211
2016-03-29 $15.40 $15.79 $15.21 $15.77 $15.77 12,411
2016-03-28 $15.40 $16.60 $15.40 $15.75 $15.75 8,439
2016-03-24 $15.94 $16.11 $14.79 $15.11 $15.11 12,655
2016-03-23 $17.40 $17.40 $15.75 $15.89 $15.89 41,935
2016-03-22 $1.16 $1.18 $1.13 $1.15 $17.25 9,540
2016-03-21 $1.13 $1.18 $1.13 $1.17 $17.55 6,421
2016-03-18 $1.13 $1.18 $1.10 $1.13 $16.95 9,475
2016-03-17 $1.12 $1.14 $1.10 $1.12 $16.80 5,692
2016-03-16 $1.12 $1.13 $1.10 $1.13 $16.95 2,705
2016-03-15 $1.10 $1.13 $1.06 $1.11 $16.65 3,699
2016-03-14 $1.07 $1.12 $1.04 $1.09 $16.35 6,699
2016-03-11 $1.05 $1.08 $1.03 $1.08 $16.20 5,593
2016-03-10 $1.06 $1.08 $1.00 $1.03 $15.45 3,742
2016-03-09 $1.15 $1.15 $1.05 $1.06 $15.90 2,427
2016-03-08 $1.14 $1.25 $1.02 $1.07 $16.05 16,091
2016-03-07 $1.09 $1.14 $1.08 $1.14 $17.10 3,043
2016-03-04 $1.09 $1.13 $1.01 $1.08 $16.20 7,984
2016-03-03 $0.98 $1.10 $0.97 $1.07 $16.05 11,710
2016-03-02 $0.92 $0.98 $0.92 $0.98 $14.70 5,275
2016-03-01 $0.95 $0.95 $0.90 $0.92 $13.80 3,731
2016-02-29 $0.90 $0.96 $0.90 $0.93 $13.95 3,275
2016-02-26 $0.91 $0.95 $0.89 $0.90 $13.56 7,035
2016-02-25 $0.91 $0.91 $0.90 $0.91 $13.59 2,649
2016-02-24 $0.89 $0.92 $0.89 $0.89 $13.42 2,392
2016-02-23 $0.93 $0.94 $0.87 $0.89 $13.36 5,433
2016-02-22 $0.93 $0.98 $0.92 $0.92 $13.80 2,975
2016-02-19 $0.93 $0.94 $0.92 $0.92 $13.80 1,973
2016-02-18 $0.98 $0.98 $0.93 $0.93 $14.01 3,689
2016-02-17 $0.94 $0.97 $0.91 $0.96 $14.38 3,111
2016-02-16 $0.90 $0.99 $0.90 $0.92 $13.83 2,217
2016-02-12 $0.91 $0.93 $0.88 $0.90 $13.47 5,928
2016-02-11 $1.04 $1.04 $0.86 $0.91 $13.65 28,386
2016-02-10 $1.11 $1.15 $1.02 $1.02 $15.30 5,305
2016-02-09 $1.09 $1.14 $1.07 $1.11 $16.65 3,723
2016-02-08 $1.10 $1.13 $1.06 $1.07 $16.05 2,939
2016-02-05 $1.14 $1.15 $1.10 $1.11 $16.65 3,615
2016-02-04 $1.15 $1.18 $1.13 $1.14 $17.10 3,023
2016-02-03 $1.14 $1.21 $1.14 $1.15 $17.25 2,388
2016-02-02 $1.13 $1.26 $1.12 $1.15 $17.25 13,639
2016-02-01 $1.12 $1.16 $1.11 $1.15 $17.25 2,460
2016-01-29 $1.10 $1.18 $1.10 $1.12 $16.80 5,157
2016-01-28 $1.20 $1.21 $1.10 $1.11 $16.65 7,369
2016-01-27 $1.30 $1.30 $1.18 $1.18 $17.70 5,777
2016-01-26 $1.24 $1.35 $1.24 $1.29 $19.35 21,986
2016-01-25 $1.22 $1.30 $1.22 $1.25 $18.75 4,005
2016-01-22 $1.22 $1.30 $1.20 $1.24 $18.60 7,572
2016-01-21 $1.17 $1.32 $1.15 $1.22 $18.30 9,731
2016-01-20 $1.10 $1.19 $1.10 $1.17 $17.55 7,283
2016-01-19 $1.15 $1.20 $1.12 $1.12 $16.80 6,670
2016-01-15 $1.15 $1.18 $1.13 $1.15 $17.25 7,686
2016-01-14 $1.16 $1.23 $1.10 $1.19 $17.85 11,157
2016-01-13 $1.21 $1.24 $1.13 $1.14 $17.10 6,631
2016-01-12 $1.21 $1.25 $1.17 $1.21 $18.15 12,927
2016-01-11 $1.27 $1.35 $1.13 $1.18 $17.70 28,132
2016-01-08 $1.37 $1.40 $1.28 $1.28 $19.20 14,694
2016-01-07 $1.46 $1.50 $1.35 $1.37 $20.55 25,288
2016-01-06 $1.64 $1.70 $1.42 $1.50 $22.50 29,965
2016-01-05 $1.48 $1.72 $1.44 $1.69 $25.35 85,725
2016-01-04 $1.46 $1.51 $1.41 $1.47 $22.05 13,974
2015-12-31 $1.40 $1.53 $1.40 $1.47 $22.05 37,786
2015-12-30 $1.49 $1.50 $1.39 $1.40 $21.00 22,037
2015-12-29 $1.43 $1.51 $1.43 $1.48 $22.20 16,625
2015-12-28 $1.45 $1.55 $1.39 $1.46 $21.83 32,111
2015-12-24 $1.52 $1.55 $1.49 $1.50 $22.50 6,910
2015-12-23 $1.51 $1.55 $1.50 $1.52 $22.80 14,615
2015-12-22 $1.56 $1.60 $1.51 $1.52 $22.80 15,317
2015-12-21 $1.53 $1.60 $1.49 $1.52 $22.80 27,529
2015-12-18 $1.56 $1.65 $1.48 $1.53 $22.95 78,739
2015-12-17 $1.50 $1.65 $1.41 $1.60 $24.00 117,810
2015-12-16 $1.13 $1.52 $1.13 $1.51 $22.65 118,121
2015-12-15 $1.07 $1.19 $1.07 $1.18 $17.70 33,838
2015-12-14 $1.15 $1.15 $1.08 $1.08 $16.20 46,358
2015-12-11 $1.26 $1.26 $1.15 $1.18 $17.70 40,185
2015-12-10 $1.29 $1.29 $1.23 $1.26 $18.90 25,268
2015-12-09 $1.37 $1.41 $1.28 $1.30 $19.50 24,666
2015-12-08 $1.36 $1.43 $1.35 $1.37 $20.55 23,183
2015-12-07 $1.46 $1.51 $1.35 $1.40 $21.00 39,320
2015-12-04 $1.50 $1.55 $1.43 $1.44 $21.60 27,862
2015-12-03 $1.64 $1.64 $1.48 $1.52 $22.80 48,764
2015-12-02 $1.72 $1.79 $1.60 $1.62 $24.30 63,502
2015-12-01 $1.80 $1.86 $1.58 $1.71 $25.65 160,271
2015-11-30 $1.45 $1.89 $1.41 $1.78 $26.70 340,170
2015-11-27 $1.47 $1.51 $1.40 $1.45 $21.75 36,295
2015-11-25 $1.41 $1.59 $1.41 $1.47 $22.05 84,698
2015-11-24 $1.52 $1.57 $1.36 $1.44 $21.60 120,264
2015-11-23 $1.28 $1.74 $1.12 $1.51 $22.65 340,511
2015-11-20 $1.15 $1.38 $1.00 $1.26 $18.90 321,206
2015-11-19 $1.49 $1.86 $1.11 $1.15 $17.25 1,015,072
2015-11-18 $1.09 $1.14 $1.06 $1.11 $16.65 16,232
2015-11-17 $1.07 $1.09 $1.05 $1.09 $16.35 3,897
2015-11-16 $1.07 $1.09 $1.05 $1.05 $15.75 1,451
2015-11-13 $1.12 $1.16 $1.05 $1.08 $16.20 15,456
2015-11-12 $1.05 $1.20 $1.04 $1.15 $17.25 28,585
2015-11-11 $1.03 $1.09 $1.03 $1.08 $16.20 5,035
2015-11-10 $1.11 $1.11 $1.02 $1.06 $15.90 8,962
2015-11-09 $1.07 $1.12 $1.07 $1.11 $16.65 4,092
2015-11-06 $1.11 $1.12 $1.08 $1.09 $16.35 5,600
2015-11-05 $1.14 $1.16 $1.13 $1.13 $16.95 4,564
2015-11-04 $1.15 $1.19 $1.13 $1.17 $17.55 7,560
2015-11-03 $1.11 $1.15 $1.09 $1.14 $17.10 5,895
2015-11-02 $1.12 $1.16 $1.07 $1.09 $16.35 9,859
2015-10-30 $1.10 $1.14 $1.10 $1.12 $16.80 3,456
2015-10-29 $1.12 $1.14 $1.12 $1.12 $16.80 2,365
2015-10-28 $1.09 $1.14 $1.09 $1.12 $16.80 4,463
2015-10-27 $1.11 $1.14 $1.07 $1.07 $16.05 3,955
2015-10-26 $1.16 $1.16 $1.08 $1.10 $16.50 8,714
2015-10-23 $1.16 $1.18 $1.15 $1.17 $17.55 2,667
2015-10-22 $1.16 $1.19 $1.14 $1.14 $17.10 5,705
2015-10-21 $1.17 $1.20 $1.16 $1.16 $17.40 5,068
2015-10-20 $1.15 $1.19 $1.15 $1.15 $17.25 4,817
2015-10-19 $1.16 $1.20 $1.14 $1.15 $17.25 4,924
2015-10-16 $1.16 $1.19 $1.14 $1.19 $17.85 7,233
2015-10-15 $1.10 $1.17 $1.10 $1.16 $17.40 6,708
2015-10-14 $1.10 $1.13 $1.06 $1.10 $16.50 4,607
2015-10-13 $1.13 $1.15 $1.10 $1.10 $16.50 8,525
2015-10-12 $1.12 $1.16 $1.12 $1.13 $16.95 6,562
2015-10-09 $1.08 $1.17 $1.06 $1.12 $16.80 11,459
2015-10-08 $1.06 $1.14 $1.06 $1.09 $16.35 11,104
2015-10-07 $1.07 $1.10 $1.05 $1.05 $15.75 8,602
2015-10-06 $1.10 $1.12 $1.07 $1.08 $16.20 5,346
2015-10-05 $1.05 $1.13 $1.05 $1.08 $16.20 4,884
2015-10-02 $1.02 $1.06 $1.01 $1.05 $15.75 8,096
2015-10-01 $1.05 $1.05 $1.02 $1.03 $15.45 14,892
2015-09-30 $1.05 $1.06 $1.03 $1.05 $15.75 15,301
2015-09-29 $1.07 $1.13 $1.05 $1.05 $15.75 25,583
2015-09-28 $1.17 $1.17 $1.05 $1.09 $16.35 20,488
2015-09-25 $1.20 $1.22 $1.16 $1.20 $18.00 15,946
2015-09-24 $1.18 $1.22 $1.17 $1.22 $18.30 15,040
2015-09-23 $1.18 $1.21 $1.18 $1.18 $17.70 6,854
2015-09-22 $1.20 $1.21 $1.18 $1.18 $17.70 18,905
2015-09-21 $1.23 $1.25 $1.16 $1.20 $18.00 30,932
2015-09-18 $1.23 $1.25 $1.21 $1.21 $18.15 13,414
2015-09-17 $1.27 $1.29 $1.21 $1.23 $18.45 25,953
2015-09-16 $1.23 $1.38 $1.23 $1.27 $19.05 54,424
2015-09-15 $1.22 $1.23 $1.22 $1.22 $18.30 246
2015-09-14 $1.23 $1.25 $1.21 $1.21 $18.15 818
2015-09-11 $1.20 $1.24 $1.19 $1.22 $18.30 6,695
2015-09-10 $1.16 $1.20 $1.16 $1.20 $18.00 7,145
2015-09-09 $1.23 $1.25 $1.15 $1.16 $17.40 11,347
2015-09-08 $1.20 $1.27 $1.17 $1.24 $18.60 22,186
2015-09-04 $1.15 $1.20 $1.15 $1.20 $18.00 5,497
2015-09-03 $1.15 $1.20 $1.15 $1.15 $17.25 12,467
2015-09-02 $1.15 $1.17 $1.14 $1.16 $17.40 7,122
2015-09-01 $1.12 $1.19 $1.11 $1.15 $17.25 17,075
2015-08-31 $1.11 $1.14 $1.11 $1.12 $16.80 7,406
2015-08-28 $1.07 $1.17 $1.07 $1.12 $16.80 36,805
2015-08-27 $1.05 $1.07 $1.04 $1.07 $16.05 14,376
2015-08-26 $1.06 $1.06 $1.02 $1.03 $15.45 7,707

Eiger BioPharmaceuticals Inc (EIGR) News Headlines

Recent Eiger BioPharmaceuticals Inc (EIGR) News
Similar Companies to Eiger BioPharmaceuticals Inc (EIGR) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.