Eledon Pharmaceuticals Inc (ELDN) Exchange: NASDAQ

Data as of April 26, 2024

$2.06 ($0.04) 1.98%

Eledon Pharmaceuticals Inc - Daily Information
Click for more stock information on Eledon Pharmaceuticals Inc.
Daily Information Data
Date April 26, 2024
Open $2.05
Previous Close $2.06
High $2.08
Low $2.00
Adjusted Open $2.05
Previous Adjusted Close $2.06
Adjusted High $2.08
Adjusted Low $2.00

About Eledon Pharmaceuticals Inc (ELDN)

Novus Therapeutics, Inc. is a clinical stage biotechnology company using its expertise in targeting the CD40L pathway to develop potential treatments for patients living with an autoimmune disease, patients requiring an organ or cell-based transplant, and for patients living with ALS. The company’s lead compound in development is AT-1501, a humanized IgG1 anti-CD40L antibody with high affinity for CD40 ligand (CD40L, also called CD154), a well-validated biological target with broad therapeutic potential. The CD40L/CD40 pathway is widely recognized for its prominent role in immune regulation. CD40L is primarily expressed on activated CD4 + T cells, platelets and endothelial cells while the CD40 receptor is constitutively expressed on antigen presenting cells such as B cells, macrophages, and dendritic cells. By blocking CD40L and not the CD40 receptor, AT-1501 inhibits both the CD40 and CD11 costimulatory signaling pathways, providing the potential for improved efficacy compared to anti-CD40 receptor approaches. Blocking CD40L also increases polarization of CD4 + lymphocytes to Tregs, a specialized subpopulation of T cells that act to suppress an immune response, thus creating a more tolerogenic environment, which is especially important for autoimmune diseases and in the transplant setting. Furthermore AT-1501 is an IgG1 antibody specifically engineered to cripple the Fc effector function to potentially improve safety, as well as potentially provide pharmacokinetic, pharmacodynamic, and dosing advantages compared to other approaches.

Historical Stock Data for Eledon Pharmaceuticals Inc (ELDN)

Date Open High Low Close Adj.Close Volume
2024-04-26 $2.05 $2.08 $2.00 $2.06 $2.06 81,544
2024-04-25 $1.97 $2.10 $1.91 $2.02 $2.02 67,382
2024-04-24 $2.18 $2.20 $1.96 $1.97 $1.97 100,805
2024-04-23 $2.01 $2.20 $1.99 $2.16 $2.16 190,023
2024-04-22 $2.00 $2.20 $1.92 $2.02 $2.02 313,628
2024-04-19 $2.11 $2.18 $1.77 $1.86 $1.86 420,856
2024-04-18 $1.55 $2.00 $1.55 $1.99 $1.99 400,123
2024-04-17 $1.58 $1.68 $1.55 $1.57 $1.57 12,526
2024-04-16 $1.64 $1.67 $1.56 $1.60 $1.60 16,779
2024-04-15 $1.64 $1.69 $1.52 $1.64 $1.64 69,609
2024-04-12 $1.65 $1.73 $1.56 $1.69 $1.69 32,234
2024-04-11 $1.70 $1.76 $1.62 $1.66 $1.66 43,680
2024-04-10 $1.66 $1.77 $1.65 $1.68 $1.68 45,293
2024-04-09 $1.74 $1.77 $1.54 $1.66 $1.66 49,184
2024-04-08 $1.72 $1.75 $1.68 $1.73 $1.73 21,671
2024-04-05 $1.76 $1.78 $1.66 $1.72 $1.72 198,038
2024-04-04 $1.73 $1.80 $1.72 $1.76 $1.76 98,955
2024-04-03 $1.92 $1.92 $1.67 $1.69 $1.69 171,854
2024-04-02 $2.00 $2.00 $1.85 $1.93 $1.93 65,208
2024-04-01 $2.10 $2.10 $1.90 $1.99 $1.99 107,541
2024-03-28 $2.17 $2.17 $2.04 $2.06 $2.06 45,345
2024-03-27 $2.12 $2.18 $2.00 $2.13 $2.13 102,509
2024-03-26 $2.04 $2.14 $1.99 $2.12 $2.12 97,688
2024-03-25 $2.23 $2.23 $1.98 $2.07 $2.07 131,354
2024-03-22 $2.07 $2.21 $1.95 $2.01 $2.01 613,579
2024-03-21 $1.66 $1.92 $1.66 $1.88 $1.88 539,398
2024-03-20 $1.62 $1.69 $1.61 $1.69 $1.69 14,937
2024-03-19 $1.62 $1.73 $1.61 $1.62 $1.62 21,028
2024-03-18 $1.59 $1.67 $1.53 $1.62 $1.62 38,542
2024-03-15 $1.60 $1.64 $1.52 $1.54 $1.54 55,751
2024-03-14 $1.70 $1.70 $1.57 $1.60 $1.60 30,925
2024-03-13 $1.62 $1.79 $1.62 $1.67 $1.67 29,366
2024-03-12 $1.76 $1.79 $1.62 $1.63 $1.63 79,832
2024-03-11 $1.70 $1.76 $1.60 $1.73 $1.73 51,456
2024-03-08 $1.71 $1.72 $1.67 $1.67 $1.67 31,238
2024-03-07 $1.71 $1.74 $1.67 $1.72 $1.72 30,365
2024-03-06 $1.68 $1.71 $1.65 $1.71 $1.71 11,360
2024-03-05 $1.65 $1.73 $1.61 $1.64 $1.64 32,717
2024-03-04 $1.70 $1.78 $1.63 $1.66 $1.66 69,084
2024-03-01 $1.84 $1.85 $1.55 $1.61 $1.61 176,960
2024-02-29 $1.88 $1.88 $1.80 $1.80 $1.80 102,980
2024-02-28 $1.87 $1.88 $1.82 $1.84 $1.84 72,697
2024-02-27 $1.90 $1.90 $1.80 $1.83 $1.83 39,010
2024-02-26 $1.91 $1.91 $1.80 $1.83 $1.83 42,407
2024-02-23 $1.88 $1.88 $1.80 $1.88 $1.88 25,668
2024-02-22 $1.82 $1.89 $1.82 $1.82 $1.82 24,358
2024-02-21 $1.86 $1.89 $1.84 $1.85 $1.85 41,084
2024-02-20 $1.91 $1.91 $1.76 $1.82 $1.82 40,467
2024-02-16 $1.90 $1.97 $1.80 $1.83 $1.83 46,250
2024-02-15 $1.71 $1.85 $1.71 $1.83 $1.83 47,879
2024-02-14 $1.82 $1.82 $1.72 $1.77 $1.77 19,824
2024-02-13 $1.85 $1.85 $1.66 $1.73 $1.73 31,882
2024-02-12 $1.82 $1.84 $1.75 $1.75 $1.75 30,344
2024-02-09 $1.69 $1.83 $1.69 $1.79 $1.79 21,924
2024-02-08 $1.80 $1.80 $1.65 $1.69 $1.69 38,543
2024-02-07 $1.75 $1.76 $1.74 $1.76 $1.76 19,509
2024-02-06 $1.79 $1.84 $1.75 $1.81 $1.81 21,999
2024-02-05 $1.77 $1.77 $1.69 $1.75 $1.75 13,463
2024-02-02 $1.81 $1.87 $1.68 $1.73 $1.73 32,954
2024-02-01 $1.76 $1.83 $1.70 $1.77 $1.77 17,031
2024-01-31 $1.77 $1.84 $1.74 $1.78 $1.78 11,862
2024-01-30 $1.82 $2.03 $1.80 $1.81 $1.81 92,893
2024-01-29 $1.75 $1.94 $1.75 $1.86 $1.86 31,406
2024-01-26 $1.78 $1.95 $1.76 $1.82 $1.82 37,213
2024-01-25 $1.85 $1.95 $1.68 $1.81 $1.81 74,343
2024-01-24 $1.74 $1.80 $1.68 $1.80 $1.80 288,135
2024-01-23 $1.82 $1.82 $1.60 $1.70 $1.70 20,854
2024-01-22 $1.73 $1.80 $1.72 $1.74 $1.74 15,884
2024-01-19 $1.65 $1.72 $1.59 $1.67 $1.67 20,800
2024-01-18 $1.72 $1.72 $1.61 $1.63 $1.63 16,951
2024-01-17 $1.72 $1.72 $1.55 $1.69 $1.69 230,511
2024-01-16 $1.80 $1.80 $1.60 $1.66 $1.66 49,787
2024-01-12 $1.76 $1.80 $1.71 $1.73 $1.73 8,769
2024-01-11 $1.88 $1.88 $1.60 $1.77 $1.77 53,544
2024-01-10 $1.92 $1.95 $1.74 $1.84 $1.84 87,457
2024-01-09 $1.94 $1.99 $1.89 $1.90 $1.90 40,520
2024-01-08 $1.92 $2.07 $1.85 $1.94 $1.94 310,980
2024-01-05 $1.91 $1.91 $1.76 $1.83 $1.83 27,695
2024-01-04 $1.99 $1.99 $1.80 $1.84 $1.84 66,355
2024-01-03 $1.87 $1.92 $1.80 $1.90 $1.90 131,801
2024-01-02 $1.84 $2.00 $1.81 $1.88 $1.88 103,929
2023-12-29 $1.90 $1.90 $1.76 $1.80 $1.80 49,670
2023-12-28 $1.87 $2.00 $1.80 $1.86 $1.86 104,539
2023-12-27 $1.76 $1.83 $1.71 $1.78 $1.78 81,537
2023-12-26 $1.55 $2.00 $1.53 $1.77 $1.77 372,857
2023-12-22 $1.46 $1.54 $1.43 $1.53 $1.53 39,253
2023-12-21 $1.46 $1.50 $1.44 $1.48 $1.48 54,879
2023-12-20 $1.54 $1.54 $1.44 $1.47 $1.47 93,677
2023-12-19 $1.56 $1.57 $1.48 $1.51 $1.51 44,417
2023-12-18 $1.57 $1.60 $1.48 $1.55 $1.55 83,113
2023-12-15 $1.45 $1.54 $1.41 $1.52 $1.52 123,757
2023-12-14 $1.43 $1.45 $1.35 $1.41 $1.41 105,825
2023-12-13 $1.44 $1.45 $1.34 $1.40 $1.40 101,551
2023-12-12 $1.37 $1.45 $1.27 $1.35 $1.35 101,687
2023-12-11 $1.33 $1.35 $1.24 $1.31 $1.31 72,991
2023-12-08 $1.24 $1.33 $1.24 $1.27 $1.27 33,345
2023-12-07 $1.30 $1.36 $1.24 $1.26 $1.26 90,334
2023-12-06 $1.32 $1.35 $1.23 $1.28 $1.28 51,170
2023-12-05 $1.37 $1.38 $1.27 $1.29 $1.29 81,079
2023-12-04 $1.14 $1.42 $1.12 $1.33 $1.33 218,502
2023-12-01 $1.12 $1.16 $1.12 $1.14 $1.14 38,488
2023-11-30 $1.12 $1.18 $1.11 $1.15 $1.15 45,301
2023-11-29 $1.18 $1.19 $1.11 $1.12 $1.12 50,809
2023-11-28 $1.20 $1.23 $1.18 $1.20 $1.20 28,140
2023-11-27 $1.19 $1.23 $1.18 $1.20 $1.20 62,065
2023-11-24 $1.14 $1.18 $1.11 $1.18 $1.18 43,669
2023-11-22 $1.20 $1.20 $1.14 $1.16 $1.16 31,401
2023-11-21 $1.27 $1.27 $1.18 $1.20 $1.20 5,490
2023-11-20 $1.26 $1.29 $1.20 $1.22 $1.22 45,270
2023-11-17 $1.29 $1.29 $1.15 $1.27 $1.27 104,631
2023-11-16 $1.22 $1.30 $1.22 $1.25 $1.25 40,998
2023-11-15 $1.29 $1.36 $1.22 $1.25 $1.25 81,806
2023-11-14 $1.17 $1.30 $1.17 $1.25 $1.25 99,511
2023-11-13 $1.16 $1.20 $1.15 $1.20 $1.20 57,442
2023-11-10 $1.17 $1.21 $1.15 $1.16 $1.16 31,179
2023-11-09 $1.16 $1.19 $1.07 $1.15 $1.15 73,313
2023-11-08 $1.18 $1.22 $1.10 $1.21 $1.21 147,988
2023-11-07 $1.26 $1.26 $1.20 $1.20 $1.20 28,915
2023-11-06 $1.26 $1.30 $1.20 $1.22 $1.22 24,420
2023-11-03 $1.33 $1.35 $1.19 $1.23 $1.23 158,194
2023-11-02 $1.37 $1.37 $1.10 $1.21 $1.21 478,346
2023-11-01 $1.53 $1.58 $1.31 $1.35 $1.35 186,678
2023-10-31 $1.58 $1.60 $1.49 $1.56 $1.56 114,400
2023-10-30 $1.67 $1.71 $1.54 $1.58 $1.58 199,223
2023-10-27 $1.47 $1.67 $1.45 $1.59 $1.59 174,573
2023-10-26 $1.45 $1.50 $1.39 $1.49 $1.49 43,128
2023-10-25 $1.39 $1.56 $1.37 $1.43 $1.43 63,372
2023-10-24 $1.42 $1.42 $1.31 $1.34 $1.34 42,411
2023-10-23 $1.25 $1.34 $1.25 $1.33 $1.33 25,004
2023-10-20 $1.33 $1.35 $1.29 $1.30 $1.30 24,344
2023-10-19 $1.44 $1.46 $1.31 $1.33 $1.33 89,000
2023-10-18 $1.54 $1.57 $1.41 $1.45 $1.45 30,109
2023-10-17 $1.56 $1.63 $1.52 $1.53 $1.53 82,076
2023-10-16 $1.48 $1.67 $1.44 $1.55 $1.55 141,681
2023-10-13 $1.46 $1.51 $1.46 $1.48 $1.48 70,245
2023-10-12 $1.48 $1.50 $1.41 $1.46 $1.46 56,785
2023-10-11 $1.44 $1.63 $1.44 $1.50 $1.50 218,476
2023-10-10 $1.58 $1.58 $1.42 $1.48 $1.48 40,413
2023-10-09 $1.50 $1.58 $1.50 $1.56 $1.56 9,212
2023-10-06 $1.60 $1.60 $1.40 $1.53 $1.53 87,424
2023-10-05 $1.70 $1.81 $1.60 $1.61 $1.61 149,766
2023-10-04 $1.57 $1.71 $1.50 $1.69 $1.69 90,987
2023-10-03 $1.55 $1.60 $1.40 $1.54 $1.54 98,440
2023-10-02 $1.46 $1.59 $1.35 $1.55 $1.55 300,371
2023-09-29 $1.27 $1.41 $1.24 $1.37 $1.37 136,436
2023-09-28 $1.35 $1.35 $1.20 $1.24 $1.24 85,060
2023-09-27 $1.39 $1.39 $1.20 $1.26 $1.26 286,729
2023-09-26 $1.20 $1.29 $1.20 $1.25 $1.25 52,738
2023-09-25 $1.30 $1.33 $1.20 $1.21 $1.21 69,599
2023-09-22 $1.24 $1.25 $1.20 $1.21 $1.21 51,830
2023-09-21 $1.20 $1.25 $1.20 $1.23 $1.23 14,462
2023-09-20 $1.22 $1.26 $1.22 $1.22 $1.22 46,931
2023-09-19 $1.20 $1.24 $1.12 $1.24 $1.24 120,467
2023-09-18 $1.30 $1.30 $1.11 $1.14 $1.14 71,544
2023-09-15 $1.20 $1.31 $1.13 $1.25 $1.25 289,304
2023-09-14 $1.29 $1.29 $1.15 $1.19 $1.19 46,260
2023-09-13 $1.31 $1.33 $1.21 $1.23 $1.23 49,047
2023-09-12 $1.33 $1.36 $1.24 $1.27 $1.27 32,502
2023-09-11 $1.39 $1.41 $1.29 $1.32 $1.32 28,332
2023-09-08 $1.31 $1.35 $1.25 $1.34 $1.34 49,137
2023-09-07 $1.29 $1.36 $1.24 $1.34 $1.34 34,489
2023-09-06 $1.70 $1.70 $1.23 $1.26 $1.26 231,545
2023-09-05 $1.47 $1.50 $1.33 $1.43 $1.43 18,184
2023-09-01 $1.54 $1.54 $1.41 $1.41 $1.41 40,160
2023-08-31 $1.54 $1.60 $1.48 $1.52 $1.52 23,993
2023-08-30 $1.48 $1.58 $1.41 $1.49 $1.49 13,462
2023-08-29 $1.53 $1.55 $1.43 $1.45 $1.45 37,840
2023-08-28 $1.59 $1.63 $1.51 $1.55 $1.55 29,240
2023-08-25 $1.76 $1.76 $1.54 $1.61 $1.61 57,084
2023-08-24 $1.49 $1.66 $1.46 $1.66 $1.66 166,278
2023-08-23 $1.49 $1.50 $1.42 $1.46 $1.46 42,159
2023-08-22 $1.39 $1.55 $1.35 $1.47 $1.47 105,590
2023-08-21 $1.44 $1.44 $1.30 $1.32 $1.32 8,952
2023-08-18 $1.26 $1.43 $1.26 $1.38 $1.38 36,908
2023-08-17 $1.20 $1.29 $1.18 $1.29 $1.29 30,927
2023-08-16 $1.27 $1.30 $1.08 $1.18 $1.18 49,108
2023-08-15 $1.20 $1.26 $1.16 $1.24 $1.24 46,255
2023-08-14 $1.29 $1.39 $1.16 $1.21 $1.21 29,880
2023-08-11 $1.23 $1.24 $1.16 $1.23 $1.23 29,950
2023-08-10 $1.24 $1.30 $1.19 $1.23 $1.23 26,458
2023-08-09 $1.23 $1.33 $1.20 $1.21 $1.21 21,885
2023-08-08 $1.25 $1.31 $1.20 $1.28 $1.28 51,584
2023-08-07 $1.30 $1.30 $1.25 $1.25 $1.25 24,633
2023-08-04 $1.34 $1.35 $1.26 $1.29 $1.29 44,695
2023-08-03 $1.35 $1.38 $1.26 $1.30 $1.30 70,687
2023-08-02 $1.29 $1.37 $1.25 $1.37 $1.37 100,995
2023-08-01 $1.37 $1.38 $1.26 $1.30 $1.30 73,540
2023-07-31 $1.33 $1.44 $1.30 $1.38 $1.38 16,171
2023-07-28 $1.29 $1.37 $1.27 $1.29 $1.29 123,978
2023-07-27 $1.34 $1.45 $1.28 $1.30 $1.30 25,976
2023-07-26 $1.30 $1.42 $1.29 $1.36 $1.36 44,609
2023-07-25 $1.28 $1.36 $1.25 $1.32 $1.32 59,350
2023-07-24 $1.43 $1.43 $1.28 $1.30 $1.30 70,381
2023-07-21 $1.39 $1.44 $1.30 $1.38 $1.38 53,160
2023-07-20 $1.42 $1.49 $1.34 $1.42 $1.42 59,492
2023-07-19 $1.39 $1.46 $1.35 $1.37 $1.37 23,250
2023-07-18 $1.41 $1.48 $1.35 $1.35 $1.35 33,928
2023-07-17 $1.46 $1.50 $1.37 $1.41 $1.41 47,984
2023-07-14 $1.45 $1.47 $1.35 $1.44 $1.44 36,983
2023-07-13 $1.33 $1.43 $1.32 $1.42 $1.42 58,729
2023-07-12 $1.42 $1.44 $1.33 $1.38 $1.38 20,683
2023-07-11 $1.45 $1.47 $1.35 $1.38 $1.38 20,001
2023-07-10 $1.37 $1.49 $1.37 $1.42 $1.42 26,712
2023-07-07 $1.42 $1.43 $1.30 $1.37 $1.37 34,845
2023-07-06 $1.35 $1.36 $1.28 $1.32 $1.32 61,080
2023-07-05 $1.40 $1.49 $1.36 $1.36 $1.36 114,752
2023-07-03 $1.42 $1.51 $1.35 $1.40 $1.40 46,573
2023-06-30 $1.46 $1.46 $1.35 $1.37 $1.37 17,885
2023-06-29 $1.42 $1.49 $1.39 $1.42 $1.42 97,221
2023-06-28 $1.33 $1.46 $1.33 $1.35 $1.35 48,320
2023-06-27 $1.29 $1.40 $1.28 $1.36 $1.36 108,625
2023-06-26 $1.45 $1.51 $1.31 $1.34 $1.34 53,181
2023-06-23 $1.54 $1.54 $1.43 $1.44 $1.44 102,936
2023-06-22 $1.48 $1.56 $1.45 $1.53 $1.53 100,988
2023-06-21 $1.60 $1.60 $1.43 $1.49 $1.49 91,311
2023-06-20 $1.58 $1.77 $1.49 $1.51 $1.51 172,048
2023-06-16 $1.66 $1.70 $1.55 $1.57 $1.57 127,074
2023-06-15 $1.67 $1.75 $1.57 $1.65 $1.65 85,239
2023-06-14 $1.75 $1.80 $1.68 $1.71 $1.71 61,960
2023-06-13 $1.82 $1.89 $1.72 $1.78 $1.78 49,472
2023-06-12 $1.90 $1.94 $1.73 $1.80 $1.80 137,188
2023-06-09 $1.94 $2.08 $1.81 $1.91 $1.91 120,392
2023-06-08 $1.89 $1.99 $1.87 $1.90 $1.90 24,793
2023-06-07 $1.87 $1.98 $1.87 $1.89 $1.89 31,447
2023-06-06 $1.83 $2.05 $1.79 $1.93 $1.93 148,252
2023-06-05 $1.93 $2.00 $1.66 $1.90 $1.90 593,959
2023-06-02 $2.02 $2.02 $1.89 $1.93 $1.93 44,478
2023-06-01 $2.08 $2.08 $1.90 $1.97 $1.97 69,938
2023-05-31 $1.75 $2.18 $1.65 $2.10 $2.10 796,169
2023-05-30 $1.84 $1.84 $1.71 $1.75 $1.75 151,608
2023-05-26 $1.89 $1.95 $1.81 $1.85 $1.85 142,816
2023-05-25 $2.08 $2.17 $1.85 $1.89 $1.89 281,354
2023-05-24 $2.06 $2.16 $2.06 $2.13 $2.13 51,900
2023-05-23 $2.14 $2.21 $2.08 $2.15 $2.15 146,397
2023-05-22 $2.27 $2.30 $2.13 $2.20 $2.20 93,038
2023-05-19 $2.02 $2.34 $2.00 $2.30 $2.30 253,364
2023-05-18 $2.28 $2.42 $2.20 $2.24 $2.24 142,921
2023-05-17 $2.15 $2.25 $2.11 $2.25 $2.25 254,906
2023-05-16 $2.30 $2.37 $2.15 $2.21 $2.21 177,743
2023-05-15 $2.42 $2.45 $2.30 $2.32 $2.32 129,731
2023-05-12 $2.65 $2.80 $2.35 $2.41 $2.41 224,250
2023-05-11 $2.90 $2.90 $2.52 $2.77 $2.77 270,692
2023-05-10 $2.75 $2.95 $2.64 $2.85 $2.85 292,850
2023-05-09 $2.68 $2.80 $2.37 $2.75 $2.75 252,436
2023-05-08 $2.78 $2.92 $2.62 $2.76 $2.76 370,410
2023-05-05 $2.51 $2.74 $2.48 $2.68 $2.68 499,205
2023-05-04 $2.35 $2.55 $2.33 $2.52 $2.52 537,953
2023-05-03 $2.32 $2.73 $2.22 $2.37 $2.37 1,844,654
2023-05-02 $2.30 $2.50 $2.14 $2.19 $2.19 1,631,472
2023-05-01 $2.13 $2.53 $2.10 $2.30 $2.30 1,156,369
2023-04-28 $2.12 $2.18 $2.10 $2.10 $2.10 19,900
2023-04-27 $2.22 $2.23 $2.15 $2.18 $2.18 7,872
2023-04-26 $2.29 $2.33 $2.15 $2.24 $2.24 15,410
2023-04-25 $2.29 $2.48 $2.23 $2.31 $2.31 20,447
2023-04-24 $2.61 $2.61 $2.23 $2.27 $2.27 18,020
2023-04-21 $2.49 $2.66 $2.06 $2.65 $2.65 137,062
2023-04-20 $2.63 $2.63 $2.38 $2.48 $2.48 22,374
2023-04-19 $2.52 $2.62 $2.43 $2.55 $2.55 6,706
2023-04-18 $2.48 $2.56 $2.29 $2.44 $2.44 12,923
2023-04-17 $2.50 $2.60 $2.45 $2.48 $2.48 34,787
2023-04-14 $2.60 $2.60 $2.40 $2.44 $2.44 11,464
2023-04-13 $2.37 $2.60 $2.01 $2.55 $2.55 67,774
2023-04-12 $2.48 $2.57 $2.06 $2.44 $2.44 76,871
2023-04-11 $2.04 $2.50 $2.02 $2.47 $2.47 55,276
2023-04-10 $1.85 $2.15 $1.85 $2.02 $2.02 46,798
2023-04-06 $1.89 $1.90 $1.81 $1.85 $1.85 3,785
2023-04-05 $1.89 $2.01 $1.68 $1.89 $1.89 69,541
2023-04-04 $2.17 $2.19 $1.91 $1.95 $1.95 38,854
2023-04-03 $2.40 $2.40 $2.12 $2.17 $2.17 31,891
2023-03-31 $2.67 $2.68 $2.28 $2.36 $2.36 66,239
2023-03-30 $2.45 $2.68 $2.35 $2.51 $2.51 26,281
2023-03-29 $2.38 $2.40 $2.31 $2.37 $2.37 13,414
2023-03-28 $2.30 $2.35 $2.26 $2.35 $2.35 2,179
2023-03-27 $2.28 $2.37 $2.20 $2.32 $2.32 10,242
2023-03-24 $2.48 $2.58 $2.29 $2.36 $2.36 15,770
2023-03-23 $2.58 $2.65 $2.47 $2.57 $2.57 6,485
2023-03-22 $1.95 $2.50 $1.95 $2.50 $2.50 28,330
2023-03-21 $2.44 $2.45 $2.19 $2.31 $2.31 33,247
2023-03-20 $2.35 $2.44 $2.26 $2.35 $2.35 70,903
2023-03-17 $1.90 $2.34 $1.90 $2.23 $2.23 63,756
2023-03-16 $2.00 $2.00 $1.95 $2.00 $2.00 41,395
2023-03-15 $2.03 $2.12 $2.00 $2.01 $2.01 59,426
2023-03-14 $2.20 $2.33 $2.10 $2.10 $2.10 71,719
2023-03-13 $2.15 $2.49 $2.15 $2.24 $2.24 12,007
2023-03-10 $2.30 $2.33 $2.16 $2.16 $2.16 45,780
2023-03-09 $2.65 $2.65 $2.30 $2.34 $2.34 32,347
2023-03-08 $2.32 $2.39 $2.24 $2.37 $2.37 22,521
2023-03-07 $2.30 $2.42 $2.29 $2.37 $2.37 20,447
2023-03-06 $2.39 $2.40 $2.30 $2.33 $2.33 16,221
2023-03-03 $2.45 $2.47 $2.41 $2.45 $2.45 10,179
2023-03-02 $2.30 $2.34 $2.30 $2.34 $2.34 19,107
2023-03-01 $2.32 $2.35 $2.30 $2.30 $2.30 7,508
2023-02-28 $2.35 $2.42 $2.30 $2.36 $2.36 17,411
2023-02-27 $2.31 $2.39 $2.30 $2.36 $2.36 17,292
2023-02-24 $2.43 $2.43 $2.31 $2.31 $2.31 7,522
2023-02-23 $2.63 $2.63 $2.41 $2.41 $2.41 12,342
2023-02-22 $2.55 $2.55 $2.31 $2.35 $2.35 10,380
2023-02-21 $2.59 $2.65 $2.32 $2.40 $2.40 47,496
2023-02-17 $2.68 $2.73 $2.57 $2.65 $2.65 25,697
2023-02-16 $2.70 $2.73 $2.65 $2.69 $2.69 13,857
2023-02-15 $2.71 $2.90 $2.71 $2.71 $2.71 7,387
2023-02-14 $2.71 $2.82 $2.70 $2.77 $2.77 14,400
2023-02-13 $2.87 $3.03 $2.71 $2.79 $2.79 15,290
2023-02-10 $2.82 $2.83 $2.69 $2.80 $2.80 6,611
2023-02-09 $3.03 $3.09 $2.85 $2.88 $2.88 9,630
2023-02-08 $2.95 $3.01 $2.86 $2.93 $2.93 13,465
2023-02-07 $2.88 $3.08 $2.87 $2.87 $2.87 4,884
2023-02-06 $3.02 $3.02 $2.76 $2.94 $2.94 28,533
2023-02-03 $3.12 $3.20 $2.92 $2.93 $2.93 24,444
2023-02-02 $3.01 $3.31 $3.00 $3.08 $3.08 12,671
2023-02-01 $3.27 $3.40 $3.07 $3.08 $3.08 27,895
2023-01-31 $3.10 $3.32 $2.89 $3.32 $3.32 38,990
2023-01-30 $3.34 $3.47 $3.00 $3.00 $3.00 21,584
2023-01-27 $3.29 $3.37 $3.24 $3.29 $3.29 5,354
2023-01-26 $3.37 $3.37 $3.31 $3.32 $3.32 2,144
2023-01-25 $3.30 $3.47 $3.28 $3.36 $3.36 5,720
2023-01-24 $3.39 $3.39 $3.31 $3.39 $3.39 3,145
2023-01-23 $3.48 $3.50 $3.30 $3.46 $3.46 7,873
2023-01-20 $3.41 $3.41 $3.31 $3.35 $3.35 5,503
2023-01-19 $3.36 $3.55 $3.33 $3.36 $3.36 11,938
2023-01-18 $3.57 $3.70 $3.28 $3.46 $3.46 42,187
2023-01-17 $2.85 $3.55 $2.85 $3.45 $3.45 96,157
2023-01-13 $2.87 $2.99 $2.76 $2.85 $2.85 18,327
2023-01-12 $2.76 $2.91 $2.76 $2.87 $2.87 14,988
2023-01-11 $2.80 $2.89 $2.75 $2.79 $2.79 34,063
2023-01-10 $2.79 $2.93 $2.46 $2.85 $2.85 7,739
2023-01-09 $2.99 $2.99 $2.74 $2.83 $2.83 17,763
2023-01-06 $2.64 $2.90 $2.44 $2.90 $2.90 16,773
2023-01-05 $2.62 $2.85 $2.58 $2.84 $2.84 7,123
2023-01-04 $2.31 $2.62 $2.22 $2.62 $2.62 35,158
2023-01-03 $2.24 $2.30 $2.21 $2.27 $2.27 6,707
2022-12-30 $2.24 $2.32 $2.24 $2.28 $2.28 2,282
2022-12-29 $2.17 $2.32 $2.03 $2.29 $2.29 41,316
2022-12-28 $2.30 $2.30 $2.14 $2.17 $2.17 11,251
2022-12-27 $2.43 $2.44 $2.31 $2.32 $2.32 21,139
2022-12-23 $2.39 $2.80 $2.39 $2.45 $2.45 7,145
2022-12-22 $2.40 $2.43 $2.36 $2.39 $2.39 8,258
2022-12-21 $2.40 $2.60 $2.35 $2.46 $2.46 26,978
2022-12-20 $2.40 $2.43 $2.35 $2.40 $2.40 11,526
2022-12-19 $2.49 $2.50 $2.32 $2.40 $2.40 10,685
2022-12-16 $2.50 $2.50 $2.31 $2.49 $2.49 19,788
2022-12-15 $2.54 $2.54 $2.37 $2.41 $2.41 5,039
2022-12-14 $2.48 $2.48 $2.38 $2.38 $2.38 4,423
2022-12-13 $2.51 $2.52 $2.44 $2.51 $2.51 9,962
2022-12-12 $2.46 $2.53 $2.39 $2.52 $2.52 20,625
2022-12-09 $2.47 $2.55 $2.45 $2.54 $2.54 4,180
2022-12-08 $2.30 $2.53 $2.30 $2.46 $2.46 16,123
2022-12-07 $2.37 $2.57 $2.30 $2.31 $2.31 11,257
2022-12-06 $2.41 $2.62 $2.31 $2.41 $2.41 16,719
2022-12-05 $2.61 $2.61 $2.41 $2.43 $2.43 5,430
2022-12-02 $2.51 $2.53 $2.51 $2.51 $2.51 921
2022-12-01 $2.45 $2.47 $2.42 $2.47 $2.47 1,906
2022-11-30 $2.48 $2.53 $2.39 $2.44 $2.44 9,766
2022-11-29 $2.47 $2.47 $2.42 $2.45 $2.45 6,643
2022-11-28 $2.52 $2.57 $2.48 $2.57 $2.57 7,846
2022-11-25 $2.51 $2.51 $2.51 $2.51 $2.51 59
2022-11-23 $2.57 $2.60 $2.44 $2.51 $2.51 8,948
2022-11-22 $2.57 $2.59 $2.33 $2.33 $2.33 35,956
2022-11-21 $2.53 $2.60 $2.53 $2.58 $2.58 3,124
2022-11-18 $2.61 $2.73 $2.54 $2.66 $2.66 5,886
2022-11-17 $2.57 $2.86 $2.55 $2.66 $2.66 14,350
2022-11-16 $2.67 $2.67 $2.51 $2.63 $2.63 12,257
2022-11-15 $2.75 $2.86 $2.54 $2.64 $2.64 9,543
2022-11-14 $2.64 $2.81 $2.64 $2.74 $2.74 9,296
2022-11-11 $2.48 $2.54 $2.45 $2.53 $2.53 5,112
2022-11-10 $2.40 $2.57 $2.33 $2.42 $2.42 13,005
2022-11-09 $2.38 $2.79 $2.34 $2.35 $2.35 14,652
2022-11-08 $2.50 $2.71 $2.38 $2.45 $2.45 21,218
2022-11-07 $2.54 $2.66 $2.37 $2.37 $2.37 16,417
2022-11-04 $2.46 $2.46 $2.33 $2.41 $2.41 25,269
2022-11-03 $2.46 $2.55 $2.32 $2.35 $2.35 10,313
2022-11-02 $2.45 $2.57 $2.45 $2.51 $2.51 2,512
2022-11-01 $2.46 $2.48 $2.37 $2.45 $2.45 12,763
2022-10-31 $2.35 $2.45 $2.30 $2.41 $2.41 11,821
2022-10-28 $2.51 $2.51 $2.28 $2.31 $2.31 20,391
2022-10-27 $2.48 $2.49 $2.41 $2.49 $2.49 10,664
2022-10-26 $2.51 $2.55 $2.42 $2.46 $2.46 4,251
2022-10-25 $2.38 $2.50 $2.35 $2.39 $2.39 12,460
2022-10-24 $2.41 $2.58 $2.38 $2.39 $2.39 4,189
2022-10-21 $2.48 $2.50 $2.38 $2.38 $2.38 11,182
2022-10-20 $2.45 $2.54 $2.42 $2.52 $2.52 14,431
2022-10-19 $2.71 $2.78 $2.45 $2.45 $2.45 89,633
2022-10-18 $2.68 $2.70 $2.56 $2.56 $2.56 7,059
2022-10-17 $2.84 $2.86 $2.45 $2.49 $2.49 15,461
2022-10-14 $2.54 $2.55 $2.51 $2.53 $2.53 8,380
2022-10-13 $2.51 $2.58 $2.49 $2.51 $2.51 15,865
2022-10-12 $2.66 $2.72 $2.50 $2.54 $2.54 5,641
2022-10-11 $2.45 $2.55 $2.43 $2.51 $2.51 10,656
2022-10-10 $2.45 $2.57 $2.37 $2.44 $2.44 379,979
2022-10-07 $2.67 $2.76 $2.42 $2.44 $2.44 35,580
2022-10-06 $2.71 $2.80 $2.52 $2.62 $2.62 17,999
2022-10-05 $2.63 $2.78 $2.63 $2.72 $2.72 9,476
2022-10-04 $2.77 $2.89 $2.66 $2.66 $2.66 14,093
2022-10-03 $2.78 $2.78 $2.75 $2.75 $2.75 2,847
2022-09-30 $2.71 $2.86 $2.66 $2.76 $2.76 5,707
2022-09-29 $2.68 $2.97 $2.65 $2.77 $2.77 15,307
2022-09-28 $2.71 $2.87 $2.70 $2.76 $2.76 26,600
2022-09-27 $2.77 $3.01 $2.70 $2.76 $2.76 16,087
2022-09-26 $2.73 $2.95 $2.70 $2.75 $2.75 11,426
2022-09-23 $3.01 $3.01 $2.65 $2.70 $2.70 45,152
2022-09-22 $3.25 $3.36 $2.88 $3.02 $3.02 13,350
2022-09-21 $3.28 $3.41 $3.20 $3.28 $3.28 11,009
2022-09-20 $3.30 $3.47 $3.25 $3.29 $3.29 4,267
2022-09-19 $3.30 $3.44 $3.25 $3.32 $3.32 22,431
2022-09-16 $3.12 $3.40 $3.12 $3.40 $3.40 24,283
2022-09-15 $3.28 $3.51 $3.28 $3.40 $3.40 24,247
2022-09-14 $3.42 $3.53 $3.35 $3.35 $3.35 20,220
2022-09-13 $3.50 $3.72 $3.43 $3.46 $3.46 23,174
2022-09-12 $3.54 $3.54 $3.36 $3.42 $3.42 21,083
2022-09-09 $3.48 $3.76 $3.48 $3.53 $3.53 11,539
2022-09-08 $3.91 $3.91 $3.51 $3.57 $3.57 30,712
2022-09-07 $3.62 $3.89 $3.62 $3.80 $3.80 59,973
2022-09-06 $3.73 $3.76 $3.61 $3.69 $3.69 23,828
2022-09-02 $3.77 $3.93 $3.72 $3.78 $3.78 18,252
2022-09-01 $3.75 $3.75 $3.51 $3.59 $3.59 8,371
2022-08-31 $3.70 $3.90 $3.62 $3.75 $3.75 14,442
2022-08-30 $3.84 $3.88 $3.79 $3.88 $3.88 5,736
2022-08-29 $3.88 $3.90 $3.78 $3.84 $3.84 14,966
2022-08-26 $3.46 $3.72 $3.43 $3.71 $3.71 37,740
2022-08-25 $3.48 $3.50 $3.37 $3.40 $3.40 13,312
2022-08-24 $3.35 $3.50 $3.25 $3.41 $3.41 27,433
2022-08-23 $3.13 $3.19 $3.13 $3.19 $3.19 484
2022-08-22 $3.22 $3.34 $3.01 $3.14 $3.14 13,054
2022-08-19 $3.25 $3.36 $3.22 $3.22 $3.22 823
2022-08-18 $3.43 $3.48 $3.20 $3.23 $3.23 27,358
2022-08-17 $3.58 $3.70 $3.35 $3.35 $3.35 25,947
2022-08-16 $3.42 $3.73 $3.42 $3.55 $3.55 26,647
2022-08-15 $3.41 $3.57 $3.40 $3.54 $3.54 10,500
2022-08-12 $3.48 $3.51 $3.41 $3.43 $3.43 13,174
2022-08-11 $3.40 $3.53 $3.34 $3.47 $3.47 4,494
2022-08-10 $3.38 $3.53 $3.29 $3.39 $3.39 14,111
2022-08-09 $3.44 $3.45 $3.28 $3.29 $3.29 12,151
2022-08-08 $3.25 $3.43 $3.22 $3.38 $3.38 30,086
2022-08-05 $3.08 $3.25 $2.88 $3.19 $3.19 69,024
2022-08-04 $2.91 $3.18 $2.91 $3.00 $3.00 31,228
2022-08-03 $3.00 $3.00 $2.74 $2.88 $2.88 12,864
2022-08-02 $2.92 $3.15 $2.70 $2.81 $2.81 114,107
2022-08-01 $3.11 $3.16 $2.89 $3.03 $3.03 31,266
2022-07-29 $2.93 $3.11 $2.93 $3.01 $3.01 4,900
2022-07-28 $2.99 $3.02 $2.93 $2.97 $2.97 3,166
2022-07-27 $2.99 $3.00 $2.88 $3.00 $3.00 17,793
2022-07-26 $2.77 $3.03 $2.75 $2.88 $2.88 7,317
2022-07-25 $2.81 $2.81 $2.71 $2.77 $2.77 34,140
2022-07-22 $3.01 $3.10 $2.70 $2.70 $2.70 56,650
2022-07-21 $3.00 $3.41 $2.79 $3.01 $3.01 55,834
2022-07-20 $3.11 $3.42 $2.90 $2.95 $2.95 183,684
2022-07-19 $3.07 $3.42 $3.06 $3.14 $3.14 43,023
2022-07-18 $3.12 $3.14 $3.01 $3.01 $3.01 3,545
2022-07-15 $3.06 $3.15 $2.96 $3.00 $3.00 58,230
2022-07-14 $3.02 $3.09 $2.85 $3.04 $3.04 49,542
2022-07-13 $3.00 $3.15 $2.88 $3.09 $3.09 43,766
2022-07-12 $2.87 $3.01 $2.69 $3.01 $3.01 12,617
2022-07-11 $2.75 $3.14 $2.66 $2.79 $2.79 56,157
2022-07-08 $2.95 $3.11 $2.70 $2.79 $2.79 137,400
2022-07-07 $2.97 $3.12 $2.63 $2.91 $2.91 57,986
2022-07-06 $3.00 $3.15 $2.80 $2.92 $2.92 80,333
2022-07-05 $2.45 $2.91 $2.40 $2.88 $2.88 65,106
2022-07-01 $2.39 $2.53 $2.35 $2.45 $2.45 66,072
2022-06-30 $2.43 $2.56 $2.35 $2.44 $2.44 63,996
2022-06-29 $2.45 $2.45 $2.35 $2.44 $2.44 13,162
2022-06-28 $2.66 $2.66 $2.36 $2.43 $2.43 21,473
2022-06-27 $2.75 $2.92 $2.56 $2.63 $2.63 54,497
2022-06-24 $2.70 $2.89 $2.66 $2.69 $2.69 46,080
2022-06-23 $2.82 $2.85 $2.60 $2.69 $2.69 57,461
2022-06-22 $2.50 $2.63 $2.47 $2.61 $2.61 57,269
2022-06-21 $2.82 $2.82 $2.58 $2.63 $2.63 106,094
2022-06-17 $2.63 $2.84 $2.56 $2.74 $2.74 51,939
2022-06-16 $2.76 $2.80 $2.49 $2.58 $2.58 58,421
2022-06-15 $3.31 $3.31 $2.65 $2.94 $2.94 96,246
2022-06-14 $3.47 $3.57 $3.11 $3.13 $3.13 149,648
2022-06-13 $3.80 $3.83 $3.45 $3.50 $3.50 80,762
2022-06-10 $3.27 $3.80 $3.10 $3.80 $3.80 92,078
2022-06-09 $3.60 $3.60 $3.23 $3.35 $3.35 79,407
2022-06-08 $3.25 $3.75 $3.12 $3.43 $3.43 542,447
2022-06-07 $2.96 $3.33 $2.95 $3.22 $3.22 72,561
2022-06-06 $3.24 $3.27 $3.01 $3.06 $3.06 26,433
2022-06-03 $3.27 $3.32 $3.21 $3.27 $3.27 10,078
2022-06-02 $3.19 $3.41 $3.14 $3.36 $3.36 59,685
2022-06-01 $3.19 $3.29 $3.05 $3.23 $3.23 62,821
2022-05-31 $3.72 $3.95 $3.10 $3.19 $3.19 671,519
2022-05-27 $3.69 $3.75 $3.40 $3.57 $3.57 36,304
2022-05-26 $3.17 $3.70 $3.17 $3.65 $3.65 31,751
2022-05-25 $3.18 $3.28 $3.00 $3.11 $3.11 20,849
2022-05-24 $2.92 $3.24 $2.77 $3.24 $3.24 21,238
2022-05-23 $3.25 $3.25 $3.08 $3.19 $3.19 24,422
2022-05-20 $3.02 $3.25 $3.01 $3.20 $3.20 25,724
2022-05-19 $3.04 $3.25 $2.98 $3.12 $3.12 4,515
2022-05-18 $2.98 $3.13 $2.79 $3.04 $3.04 46,072
2022-05-17 $2.77 $3.00 $2.47 $2.95 $2.95 36,970
2022-05-16 $2.75 $3.02 $2.37 $2.67 $2.67 56,827
2022-05-13 $2.52 $2.82 $2.34 $2.65 $2.65 103,943
2022-05-12 $2.34 $2.59 $2.34 $2.41 $2.41 7,819
2022-05-11 $2.60 $2.81 $2.27 $2.34 $2.34 16,872
2022-05-10 $2.51 $2.69 $2.51 $2.58 $2.58 7,077
2022-05-09 $2.85 $2.86 $2.49 $2.49 $2.49 19,550
2022-05-06 $3.11 $3.11 $2.72 $2.83 $2.83 5,333
2022-05-05 $2.75 $2.81 $2.74 $2.74 $2.74 5,558
2022-05-04 $3.00 $3.00 $2.57 $2.90 $2.90 13,869
2022-05-03 $3.05 $3.10 $2.86 $2.86 $2.86 17,307
2022-05-02 $3.03 $3.03 $2.95 $2.97 $2.97 1,687
2022-04-29 $3.05 $3.06 $2.84 $3.06 $3.06 9,444
2022-04-28 $2.91 $3.07 $2.75 $3.05 $3.05 3,749
2022-04-27 $3.06 $3.06 $2.92 $3.01 $3.01 4,692
2022-04-26 $3.02 $3.14 $2.77 $2.90 $2.90 45,002
2022-04-25 $3.14 $3.21 $2.88 $2.92 $2.92 19,308
2022-04-22 $3.14 $3.26 $3.14 $3.20 $3.20 8,308
2022-04-21 $3.08 $3.23 $3.08 $3.23 $3.23 7,650
2022-04-20 $3.14 $3.24 $3.00 $3.22 $3.22 11,362
2022-04-19 $2.82 $3.20 $2.65 $3.13 $3.13 70,808
2022-04-18 $3.07 $3.07 $2.75 $2.78 $2.78 73,667
2022-04-14 $3.02 $3.46 $3.02 $3.03 $3.03 15,484
2022-04-13 $3.18 $3.19 $3.06 $3.06 $3.06 32,481
2022-04-12 $3.41 $3.47 $3.20 $3.22 $3.22 18,646
2022-04-11 $3.55 $3.76 $3.33 $3.37 $3.37 11,748
2022-04-08 $3.55 $3.62 $3.51 $3.51 $3.51 9,741
2022-04-07 $3.62 $3.84 $3.55 $3.55 $3.55 8,682
2022-04-06 $3.77 $3.77 $3.50 $3.55 $3.55 20,364
2022-04-05 $3.92 $3.94 $3.75 $3.75 $3.75 20,294
2022-04-04 $3.98 $3.98 $3.81 $3.81 $3.81 14,163
2022-04-01 $4.00 $4.13 $3.96 $3.96 $3.96 15,375
2022-03-31 $3.94 $4.14 $3.92 $3.94 $3.94 22,152
2022-03-30 $4.04 $4.04 $3.85 $3.90 $3.90 16,391
2022-03-29 $4.07 $4.15 $3.91 $4.01 $4.01 28,595
2022-03-28 $3.93 $4.04 $3.93 $4.02 $4.02 22,994
2022-03-25 $3.98 $3.98 $3.75 $3.90 $3.90 63,630
2022-03-24 $3.80 $3.95 $3.60 $3.75 $3.75 77,561
2022-03-23 $3.51 $3.79 $3.50 $3.79 $3.79 24,380
2022-03-22 $3.40 $3.66 $3.36 $3.66 $3.66 36,378
2022-03-21 $3.54 $3.54 $3.21 $3.46 $3.46 28,588
2022-03-18 $3.36 $3.44 $3.17 $3.37 $3.37 14,319
2022-03-17 $3.29 $3.48 $3.29 $3.43 $3.43 36,554
2022-03-16 $3.06 $3.37 $3.06 $3.29 $3.29 48,844
2022-03-15 $3.10 $3.29 $2.92 $3.07 $3.07 39,340
2022-03-14 $3.36 $3.36 $3.09 $3.14 $3.14 28,763
2022-03-11 $3.45 $3.45 $3.33 $3.40 $3.40 11,947
2022-03-10 $3.51 $3.51 $3.43 $3.46 $3.46 6,565
2022-03-09 $3.46 $3.49 $3.30 $3.45 $3.45 48,357
2022-03-08 $3.36 $3.38 $3.13 $3.30 $3.30 101,605
2022-03-07 $3.26 $3.46 $3.26 $3.33 $3.33 12,260
2022-03-04 $3.60 $3.74 $3.28 $3.31 $3.31 63,034
2022-03-03 $3.56 $3.75 $3.50 $3.52 $3.52 43,366
2022-03-02 $3.51 $3.72 $3.51 $3.60 $3.60 35,138
2022-03-01 $3.80 $3.80 $3.52 $3.52 $3.52 13,484
2022-02-28 $3.82 $3.90 $3.53 $3.53 $3.53 127,364
2022-02-25 $3.99 $4.14 $3.67 $3.84 $3.84 14,973
2022-02-24 $3.56 $4.07 $3.56 $3.84 $3.84 46,883
2022-02-23 $4.14 $4.14 $3.60 $3.66 $3.66 27,795
2022-02-22 $4.16 $4.16 $3.97 $4.00 $4.00 17,956
2022-02-18 $4.15 $4.39 $4.15 $4.25 $4.25 27,681
2022-02-17 $4.20 $4.30 $4.07 $4.26 $4.26 73,110
2022-02-16 $4.23 $4.33 $4.16 $4.30 $4.30 51,543
2022-02-15 $4.15 $4.30 $4.12 $4.20 $4.20 30,591
2022-02-14 $4.18 $4.28 $4.03 $4.10 $4.10 35,155
2022-02-11 $4.26 $4.30 $4.07 $4.18 $4.18 33,554
2022-02-10 $4.19 $4.29 $4.11 $4.24 $4.24 22,513
2022-02-09 $4.14 $4.22 $4.03 $4.21 $4.21 12,360
2022-02-08 $3.96 $4.12 $3.89 $4.04 $4.04 27,720
2022-02-07 $3.85 $4.03 $3.85 $3.96 $3.96 13,935
2022-02-04 $3.70 $3.79 $3.58 $3.79 $3.79 17,603
2022-02-03 $3.94 $3.94 $3.59 $3.73 $3.73 26,983
2022-02-02 $4.00 $4.00 $3.87 $3.91 $3.91 25,530
2022-02-01 $4.05 $4.07 $3.93 $3.97 $3.97 71,554
2022-01-31 $3.78 $4.15 $3.75 $4.05 $4.05 55,123
2022-01-28 $3.60 $3.84 $3.57 $3.80 $3.80 108,616
2022-01-27 $3.63 $3.72 $3.51 $3.56 $3.56 50,432
2022-01-26 $3.80 $3.85 $3.56 $3.56 $3.56 30,455
2022-01-25 $3.56 $3.81 $3.56 $3.71 $3.71 32,330
2022-01-24 $3.69 $3.69 $3.36 $3.58 $3.58 102,157
2022-01-21 $3.91 $3.97 $3.67 $3.74 $3.74 90,761
2022-01-20 $3.86 $4.32 $3.80 $4.00 $4.00 1,743,203
2022-01-19 $4.05 $4.06 $3.70 $3.82 $3.82 179,296
2022-01-18 $4.18 $4.32 $4.06 $4.09 $4.09 75,519
2022-01-14 $4.86 $4.86 $4.30 $4.43 $4.43 189,219
2022-01-13 $4.53 $5.14 $4.24 $4.78 $4.78 409,007
2022-01-12 $4.44 $4.74 $4.44 $4.52 $4.52 57,493
2022-01-11 $4.01 $4.50 $4.00 $4.50 $4.50 123,186
2022-01-10 $4.12 $4.16 $3.94 $4.00 $4.00 69,303
2022-01-07 $4.23 $4.42 $4.05 $4.18 $4.18 28,288
2022-01-06 $4.52 $4.66 $4.19 $4.26 $4.26 113,489
2022-01-05 $4.89 $4.89 $4.49 $4.52 $4.52 18,200
2022-01-04 $4.95 $4.95 $4.68 $4.89 $4.89 73,636
2022-01-03 $4.38 $4.91 $4.32 $4.76 $4.76 64,403
2021-12-31 $4.31 $4.41 $4.18 $4.41 $4.41 62,825
2021-12-30 $4.29 $4.40 $4.00 $4.36 $4.36 77,720
2021-12-29 $4.42 $4.42 $4.09 $4.25 $4.25 49,644
2021-12-28 $4.56 $4.57 $4.30 $4.42 $4.42 40,383
2021-12-27 $4.68 $4.88 $4.50 $4.50 $4.50 53,101
2021-12-23 $4.58 $4.73 $4.48 $4.63 $4.63 57,010
2021-12-22 $4.48 $4.55 $4.38 $4.47 $4.47 50,847
2021-12-21 $4.55 $4.57 $4.48 $4.48 $4.48 22,179
2021-12-20 $4.74 $4.74 $4.36 $4.49 $4.49 101,905
2021-12-17 $4.50 $4.84 $4.38 $4.74 $4.74 58,672
2021-12-16 $4.56 $4.73 $4.47 $4.55 $4.55 51,530
2021-12-15 $4.41 $4.50 $3.85 $4.31 $4.31 144,574
2021-12-14 $4.65 $4.65 $4.27 $4.46 $4.46 61,086
2021-12-13 $4.69 $4.86 $4.51 $4.70 $4.70 32,110
2021-12-10 $4.60 $4.83 $4.50 $4.70 $4.70 67,001
2021-12-09 $4.86 $4.86 $4.61 $4.61 $4.61 20,567
2021-12-08 $4.50 $4.90 $4.37 $4.87 $4.87 61,785
2021-12-07 $4.20 $4.62 $4.13 $4.51 $4.51 209,795
2021-12-06 $4.04 $4.25 $3.81 $4.21 $4.21 158,905
2021-12-03 $4.13 $4.33 $3.95 $4.02 $4.02 79,472
2021-12-02 $4.68 $4.68 $4.12 $4.15 $4.15 138,004
2021-12-01 $4.89 $5.08 $4.53 $4.73 $4.73 115,608
2021-11-30 $5.02 $5.25 $4.84 $4.89 $4.89 65,648
2021-11-29 $5.18 $5.30 $5.05 $5.05 $5.05 38,141
2021-11-26 $5.07 $5.32 $5.06 $5.18 $5.18 21,145
2021-11-24 $5.03 $5.19 $4.97 $5.19 $5.19 44,663
2021-11-23 $5.06 $5.17 $5.02 $5.09 $5.09 59,542
2021-11-22 $5.29 $5.32 $4.88 $5.10 $5.10 58,879
2021-11-19 $5.74 $5.74 $5.27 $5.31 $5.31 50,068
2021-11-18 $5.90 $5.93 $5.57 $5.70 $5.70 103,212
2021-11-17 $5.71 $6.04 $5.49 $5.90 $5.90 104,453
2021-11-16 $5.50 $5.81 $5.45 $5.65 $5.65 129,014
2021-11-15 $5.55 $5.94 $5.42 $5.56 $5.56 164,065
2021-11-12 $5.86 $5.86 $5.35 $5.62 $5.62 287,145
2021-11-11 $4.91 $5.00 $4.88 $4.95 $4.95 197,944
2021-11-10 $5.15 $5.15 $4.84 $4.92 $4.92 38,482
2021-11-09 $5.00 $5.04 $4.90 $5.04 $5.04 27,961
2021-11-08 $5.05 $5.06 $4.96 $5.02 $5.02 57,461
2021-11-05 $5.05 $5.05 $4.89 $4.97 $4.97 70,130
2021-11-04 $4.98 $5.18 $4.96 $5.05 $5.05 78,367
2021-11-03 $5.13 $5.19 $4.96 $4.98 $4.98 138,192
2021-11-02 $5.10 $5.10 $4.96 $5.07 $5.07 112,411
2021-11-01 $5.00 $5.12 $4.98 $5.07 $5.07 33,721
2021-10-29 $5.01 $5.06 $4.91 $5.00 $5.00 38,843
2021-10-28 $4.91 $5.12 $4.87 $4.97 $4.97 82,804
2021-10-27 $5.02 $5.11 $4.90 $4.94 $4.94 19,121
2021-10-26 $5.02 $5.05 $4.81 $5.02 $5.02 170,393
2021-10-25 $5.07 $5.11 $4.90 $4.95 $4.95 135,524
2021-10-22 $5.34 $5.34 $4.98 $5.08 $5.08 130,327
2021-10-21 $5.50 $5.52 $5.18 $5.40 $5.40 72,409
2021-10-20 $5.44 $5.52 $5.22 $5.46 $5.46 37,904
2021-10-19 $5.81 $5.81 $5.44 $5.47 $5.47 22,199
2021-10-18 $5.61 $5.70 $5.40 $5.50 $5.50 37,792
2021-10-15 $5.60 $5.81 $5.60 $5.63 $5.63 4,547
2021-10-14 $5.77 $5.82 $5.62 $5.73 $5.73 26,572
2021-10-13 $5.70 $5.83 $5.70 $5.76 $5.76 4,979
2021-10-12 $5.68 $6.18 $5.43 $5.88 $5.88 37,526
2021-10-11 $5.94 $6.21 $5.35 $5.69 $5.69 16,923
2021-10-08 $6.10 $6.10 $5.66 $5.98 $5.98 32,876
2021-10-07 $6.00 $6.18 $5.93 $6.07 $6.07 23,250
2021-10-06 $5.76 $5.99 $5.67 $5.94 $5.94 23,566
2021-10-05 $5.75 $5.82 $5.10 $5.69 $5.69 90,332
2021-10-04 $6.00 $6.31 $5.72 $5.75 $5.75 61,159
2021-10-01 $6.14 $6.37 $5.85 $6.00 $6.00 135,555
2021-09-30 $5.94 $6.50 $5.83 $6.18 $6.18 208,712
2021-09-29 $6.22 $6.35 $5.88 $5.94 $5.94 69,646
2021-09-28 $6.38 $6.43 $6.16 $6.20 $6.20 49,038
2021-09-27 $6.66 $6.79 $6.38 $6.41 $6.41 95,970
2021-09-24 $6.77 $6.85 $6.56 $6.65 $6.65 51,312
2021-09-23 $6.92 $7.02 $6.72 $6.79 $6.79 41,730
2021-09-22 $7.04 $7.24 $6.83 $6.90 $6.90 84,886
2021-09-21 $6.94 $7.40 $6.68 $7.04 $7.04 155,329
2021-09-20 $6.82 $7.26 $6.63 $7.00 $7.00 199,901
2021-09-17 $6.93 $7.17 $6.53 $7.00 $7.00 166,292
2021-09-16 $6.92 $7.12 $6.53 $7.00 $7.00 211,599
2021-09-15 $6.94 $7.09 $6.36 $7.00 $7.00 134,199
2021-09-14 $7.53 $7.58 $6.77 $7.00 $7.00 75,492
2021-09-13 $7.68 $7.72 $7.50 $7.54 $7.54 35,721
2021-09-10 $7.82 $7.95 $7.60 $7.67 $7.67 32,411
2021-09-09 $7.73 $8.05 $7.69 $7.83 $7.83 34,704
2021-09-08 $7.88 $7.91 $7.66 $7.74 $7.74 25,272
2021-09-07 $7.72 $8.05 $7.72 $7.94 $7.94 46,901
2021-09-03 $8.48 $8.48 $7.55 $7.70 $7.70 81,486
2021-09-02 $8.18 $8.49 $8.16 $8.46 $8.46 13,172
2021-09-01 $8.27 $8.38 $8.16 $8.23 $8.23 12,596
2021-08-31 $8.09 $8.38 $7.73 $8.32 $8.32 35,873
2021-08-30 $8.01 $8.20 $7.96 $8.03 $8.03 21,719
2021-08-27 $7.70 $8.17 $7.70 $8.04 $8.04 61,181
2021-08-26 $7.02 $7.95 $7.02 $7.79 $7.79 132,522
2021-08-25 $6.89 $7.05 $6.79 $7.03 $7.03 96,759
2021-08-24 $6.93 $7.05 $6.66 $6.93 $6.93 105,791
2021-08-23 $6.47 $6.82 $6.45 $6.75 $6.75 94,340
2021-08-20 $6.38 $6.69 $6.15 $6.50 $6.50 70,033
2021-08-19 $6.37 $6.54 $6.17 $6.30 $6.30 44,117
2021-08-18 $6.42 $6.57 $6.35 $6.45 $6.45 37,637
2021-08-17 $6.16 $6.48 $6.13 $6.40 $6.40 88,009
2021-08-16 $6.17 $6.32 $6.00 $6.17 $6.17 62,349
2021-08-13 $6.25 $6.45 $5.91 $6.25 $6.25 457,473
2021-08-12 $6.52 $6.52 $6.25 $6.30 $6.30 74,244
2021-08-11 $6.54 $6.54 $6.37 $6.47 $6.47 40,066
2021-08-10 $6.50 $6.58 $6.39 $6.39 $6.39 66,147
2021-08-09 $6.46 $6.59 $6.33 $6.50 $6.50 56,347
2021-08-06 $6.46 $6.66 $6.35 $6.39 $6.39 32,788
2021-08-05 $6.51 $6.63 $6.34 $6.51 $6.51 65,405
2021-08-04 $6.66 $6.68 $6.43 $6.50 $6.50 20,874
2021-08-03 $6.79 $6.85 $6.27 $6.72 $6.72 47,790
2021-08-02 $6.56 $6.71 $6.51 $6.67 $6.67 14,617
2021-07-30 $6.31 $6.71 $6.31 $6.49 $6.49 49,271
2021-07-29 $6.30 $6.48 $6.20 $6.41 $6.41 80,075
2021-07-28 $6.26 $6.26 $6.02 $6.24 $6.24 56,025
2021-07-27 $6.24 $6.36 $6.15 $6.18 $6.18 130,416
2021-07-26 $6.71 $6.75 $6.17 $6.26 $6.26 45,840
2021-07-23 $6.64 $6.75 $6.15 $6.55 $6.55 223,714
2021-07-22 $6.60 $6.83 $6.47 $6.58 $6.58 93,543
2021-07-21 $6.95 $7.22 $6.60 $6.61 $6.61 310,993
2021-07-20 $7.06 $7.16 $6.62 $6.75 $6.75 228,432
2021-07-19 $7.02 $7.36 $7.02 $7.11 $7.11 44,537
2021-07-16 $7.10 $7.35 $7.10 $7.11 $7.11 19,052
2021-07-15 $7.32 $7.43 $7.08 $7.14 $7.14 25,429
2021-07-14 $7.62 $7.80 $7.45 $7.53 $7.53 25,583
2021-07-13 $7.66 $7.76 $7.53 $7.64 $7.64 12,710
2021-07-12 $7.67 $7.89 $7.50 $7.75 $7.75 20,318
2021-07-09 $7.46 $7.73 $7.42 $7.60 $7.60 10,490
2021-07-08 $7.16 $7.61 $7.16 $7.50 $7.50 9,117
2021-07-07 $7.60 $7.80 $7.07 $7.38 $7.38 45,709
2021-07-06 $7.54 $7.75 $7.41 $7.64 $7.64 10,189
2021-07-02 $7.63 $8.03 $7.49 $7.58 $7.58 10,655
2021-07-01 $7.85 $8.02 $7.62 $7.68 $7.68 25,718
2021-06-30 $7.85 $7.99 $7.73 $7.91 $7.91 14,023
2021-06-29 $7.98 $8.00 $7.87 $7.97 $7.97 15,864
2021-06-28 $7.99 $8.19 $7.90 $8.03 $8.03 28,659
2021-06-25 $7.99 $8.08 $7.80 $7.89 $7.89 77,564
2021-06-24 $7.84 $8.08 $7.60 $7.87 $7.87 52,065
2021-06-23 $7.65 $7.88 $7.65 $7.84 $7.84 38,625
2021-06-22 $7.68 $7.81 $7.28 $7.62 $7.62 27,720
2021-06-21 $8.00 $8.00 $7.57 $7.65 $7.65 22,951
2021-06-18 $8.02 $8.03 $7.83 $7.89 $7.89 52,195
2021-06-17 $7.67 $8.24 $7.67 $7.99 $7.99 53,463
2021-06-16 $8.18 $8.28 $7.30 $7.71 $7.71 293,386
2021-06-15 $8.75 $8.78 $7.99 $8.15 $8.15 89,992
2021-06-14 $8.82 $8.85 $7.90 $8.04 $8.04 152,709
2021-06-11 $8.76 $9.00 $8.57 $8.79 $8.79 81,233
2021-06-10 $7.85 $8.71 $7.76 $8.66 $8.66 53,640
2021-06-09 $8.37 $8.50 $7.81 $8.00 $8.00 226,942
2021-06-08 $8.44 $8.68 $8.28 $8.31 $8.31 57,296
2021-06-07 $9.44 $9.44 $8.34 $8.61 $8.61 59,527
2021-06-04 $9.05 $9.35 $9.05 $9.10 $9.10 17,030
2021-06-03 $9.02 $9.45 $8.89 $9.04 $9.04 66,069
2021-06-02 $9.27 $9.49 $9.00 $9.24 $9.24 22,446
2021-06-01 $9.50 $9.75 $9.25 $9.28 $9.28 27,329
2021-05-28 $8.74 $9.90 $8.74 $9.52 $9.52 39,920
2021-05-27 $8.86 $9.14 $8.86 $8.88 $8.88 41,900
2021-05-26 $8.99 $9.26 $8.90 $8.90 $8.90 29,653
2021-05-25 $9.78 $9.78 $8.90 $8.99 $8.99 11,584
2021-05-24 $9.58 $9.86 $9.22 $9.31 $9.31 11,350
2021-05-21 $8.89 $10.20 $8.89 $9.65 $9.65 32,870
2021-05-20 $9.28 $9.28 $8.72 $9.03 $9.03 55,923
2021-05-19 $9.08 $9.69 $8.28 $9.19 $9.19 25,630
2021-05-18 $8.15 $8.78 $8.15 $8.47 $8.47 35,697
2021-05-17 $8.51 $8.91 $8.07 $8.31 $8.31 30,488
2021-05-14 $9.69 $9.69 $8.51 $8.85 $8.85 17,683
2021-05-13 $9.70 $9.70 $8.80 $8.80 $8.80 22,673
2021-05-12 $9.71 $9.71 $9.26 $9.30 $9.30 11,518
2021-05-11 $8.60 $9.69 $8.50 $9.65 $9.65 27,774
2021-05-10 $8.85 $9.31 $8.71 $8.82 $8.82 8,756
2021-05-07 $9.50 $9.57 $8.83 $8.85 $8.85 32,249
2021-05-06 $9.46 $9.59 $9.16 $9.29 $9.29 14,307
2021-05-05 $9.75 $9.99 $9.36 $9.37 $9.37 32,480
2021-05-04 $9.75 $10.02 $9.70 $10.01 $10.01 21,182
2021-05-03 $10.12 $10.16 $9.85 $9.91 $9.91 9,769
2021-04-30 $10.00 $10.14 $9.89 $10.00 $10.00 32,673
2021-04-29 $10.30 $10.45 $9.96 $9.96 $9.96 24,466
2021-04-28 $10.54 $10.64 $10.26 $10.29 $10.29 24,321
2021-04-27 $10.90 $11.14 $10.52 $10.63 $10.63 57,270
2021-04-26 $10.65 $11.69 $10.48 $11.48 $11.48 26,116
2021-04-23 $10.51 $10.78 $10.21 $10.71 $10.71 12,757
2021-04-22 $10.70 $11.24 $10.16 $10.39 $10.39 17,914
2021-04-21 $10.21 $11.06 $9.80 $10.89 $10.89 22,143
2021-04-20 $10.96 $10.96 $9.83 $10.07 $10.07 20,250
2021-04-19 $10.70 $11.22 $10.33 $10.82 $10.82 22,140
2021-04-16 $11.19 $11.19 $10.56 $10.77 $10.77 28,344
2021-04-15 $11.62 $11.62 $10.68 $11.32 $11.32 23,662
2021-04-14 $11.22 $11.77 $11.04 $11.43 $11.43 24,016
2021-04-13 $10.58 $11.30 $10.28 $11.23 $11.23 22,620
2021-04-12 $10.84 $11.01 $10.44 $10.58 $10.58 24,676
2021-04-09 $11.26 $11.26 $10.75 $11.13 $11.13 21,858
2021-04-08 $11.78 $11.84 $11.30 $11.45 $11.45 15,909
2021-04-07 $11.44 $11.75 $11.13 $11.69 $11.69 40,016
2021-04-06 $11.41 $11.66 $10.74 $11.56 $11.56 42,680
2021-04-05 $11.86 $11.86 $10.86 $11.37 $11.37 36,520
2021-04-01 $10.78 $11.75 $10.00 $11.75 $11.75 144,705
2021-03-31 $11.50 $11.50 $9.20 $10.70 $10.70 192,822
2021-03-30 $10.05 $10.45 $9.80 $9.85 $9.85 98,461
2021-03-29 $10.75 $10.80 $10.28 $10.30 $10.30 25,113
2021-03-26 $11.52 $11.59 $10.36 $10.55 $10.55 90,200
2021-03-25 $11.95 $12.13 $11.43 $11.68 $11.68 46,708
2021-03-24 $13.21 $13.25 $12.08 $12.17 $12.17 73,287
2021-03-23 $14.45 $14.55 $13.21 $13.22 $13.22 81,763
2021-03-22 $14.45 $14.81 $13.65 $13.65 $13.65 59,799
2021-03-19 $14.50 $16.58 $14.22 $14.46 $14.46 383,776
2021-03-18 $14.06 $15.33 $13.71 $14.53 $14.53 130,057
2021-03-17 $14.53 $15.54 $13.40 $13.97 $13.97 55,594
2021-03-16 $13.63 $15.36 $13.63 $13.87 $13.87 42,810
2021-03-15 $13.58 $13.98 $13.00 $13.94 $13.94 75,563
2021-03-12 $13.87 $14.00 $13.50 $13.81 $13.81 32,759
2021-03-11 $14.32 $14.95 $13.41 $13.63 $13.63 33,898
2021-03-10 $15.53 $15.75 $14.14 $14.31 $14.31 18,122
2021-03-09 $12.80 $15.72 $12.78 $15.57 $15.57 84,929
2021-03-08 $13.76 $14.23 $12.65 $12.66 $12.66 42,135
2021-03-05 $14.84 $14.84 $13.35 $13.90 $13.90 69,682
2021-03-04 $15.00 $15.00 $12.78 $14.13 $14.13 104,229
2021-03-03 $15.00 $15.28 $14.14 $14.72 $14.72 339,705
2021-03-02 $15.61 $16.00 $14.98 $14.99 $14.99 47,730
2021-03-01 $16.30 $16.47 $15.33 $15.35 $15.35 35,173
2021-02-26 $16.20 $16.49 $15.81 $16.07 $16.07 104,309
2021-02-25 $16.66 $17.43 $16.35 $16.50 $16.50 90,254
2021-02-24 $16.25 $16.77 $16.16 $16.50 $16.50 46,984
2021-02-23 $18.36 $18.36 $16.00 $16.54 $16.54 67,763
2021-02-22 $18.53 $19.39 $17.78 $18.62 $18.62 31,985
2021-02-19 $17.47 $18.93 $17.43 $18.71 $18.71 23,502
2021-02-18 $18.85 $19.20 $17.55 $17.68 $17.68 56,922
2021-02-17 $18.00 $19.33 $18.00 $19.22 $19.22 44,572
2021-02-16 $18.50 $18.50 $18.00 $18.12 $18.12 85,867
2021-02-12 $18.88 $18.95 $18.00 $18.46 $18.46 48,283
2021-02-11 $18.79 $19.22 $18.00 $18.94 $18.94 72,638
2021-02-10 $19.50 $19.88 $18.50 $19.17 $19.17 90,802
2021-02-09 $17.31 $22.91 $17.15 $19.16 $19.16 175,155
2021-02-08 $16.99 $17.92 $15.84 $17.31 $17.31 148,686
2021-02-05 $15.13 $15.50 $14.24 $14.99 $14.99 71,540
2021-02-04 $15.64 $16.00 $14.76 $15.05 $15.05 66,125
2021-02-03 $15.90 $16.52 $15.53 $15.73 $15.73 49,323
2021-02-02 $15.52 $16.26 $15.49 $15.67 $15.67 23,966
2021-02-01 $14.82 $16.08 $14.52 $15.41 $15.41 35,310
2021-01-29 $14.45 $14.99 $14.20 $14.83 $14.83 18,765
2021-01-28 $14.72 $15.43 $14.05 $14.53 $14.53 24,993
2021-01-27 $16.01 $16.60 $14.40 $14.81 $14.81 36,891
2021-01-26 $16.00 $16.90 $16.00 $16.30 $16.30 40,773
2021-01-25 $16.06 $16.38 $15.78 $16.00 $16.00 32,008
2021-01-22 $16.10 $16.14 $15.65 $15.99 $15.99 33,720
2021-01-21 $16.01 $16.25 $15.10 $16.00 $16.00 16,148
2021-01-20 $15.50 $16.15 $15.23 $16.06 $16.06 40,725
2021-01-19 $14.83 $15.69 $14.83 $15.28 $15.28 49,113
2021-01-15 $14.00 $15.52 $13.84 $14.69 $14.69 56,441
2021-01-14 $14.31 $14.73 $13.90 $14.25 $14.25 119,282
2021-01-13 $14.50 $14.61 $14.26 $14.45 $14.45 27,146
2021-01-12 $14.16 $14.90 $14.16 $14.50 $14.50 29,541
2021-01-11 $14.60 $14.78 $14.22 $14.50 $14.50 26,829
2021-01-08 $14.70 $15.71 $14.11 $14.60 $14.60 56,933
2021-01-07 $16.19 $16.19 $14.51 $14.94 $14.94 18,220
2021-01-06 $15.50 $16.11 $14.60 $15.30 $15.30 402,953
2021-01-05 $15.80 $15.80 $15.07 $15.10 $15.10 15,811
2021-01-04 $15.60 $15.77 $14.60 $14.60 $14.60 87,034
2020-12-31 $15.11 $15.59 $13.66 $15.40 $15.40 181,497
2020-12-30 $15.08 $15.57 $14.94 $15.00 $15.00 8,579
2020-12-29 $14.70 $15.40 $14.68 $15.14 $15.14 12,683
2020-12-28 $14.00 $14.70 $13.61 $14.62 $14.62 27,721
2020-12-24 $15.25 $15.25 $13.78 $13.81 $13.81 24,068
2020-12-23 $16.65 $16.65 $14.25 $14.76 $14.76 81,427
2020-12-22 $17.18 $17.95 $16.10 $16.50 $16.50 24,072
2020-12-21 $16.35 $17.16 $16.35 $17.00 $17.00 12,597
2020-12-18 $18.53 $18.53 $16.10 $16.25 $16.25 31,633
2020-12-17 $18.40 $19.00 $18.06 $18.32 $18.32 4,968
2020-12-16 $19.58 $19.58 $17.97 $18.35 $18.35 4,764
2020-12-15 $17.42 $18.85 $17.42 $18.13 $18.13 11,014
2020-12-14 $19.97 $19.97 $16.47 $17.84 $17.84 27,442
2020-12-11 $20.25 $20.68 $19.66 $19.97 $19.97 10,949
2020-12-10 $23.99 $23.99 $19.80 $20.00 $20.00 34,914
2020-12-09 $20.37 $20.91 $19.79 $19.79 $19.79 6,094
2020-12-08 $21.37 $21.37 $19.18 $19.74 $19.74 30,061
2020-12-07 $22.79 $22.79 $21.07 $21.30 $21.30 13,358
2020-12-04 $22.49 $22.96 $22.07 $22.14 $22.14 6,363
2020-12-03 $22.26 $23.50 $22.00 $22.65 $22.65 4,708
2020-12-02 $24.32 $24.32 $22.70 $23.38 $23.38 116,816
2020-12-01 $24.74 $24.74 $23.91 $23.97 $23.97 2,825
2020-11-30 $25.25 $25.25 $23.75 $24.43 $24.43 14,608
2020-11-27 $24.45 $25.81 $23.58 $25.29 $25.29 9,961
2020-11-25 $24.59 $24.94 $23.00 $24.41 $24.41 23,383
2020-11-24 $22.54 $26.44 $22.38 $24.10 $24.10 53,789
2020-11-23 $21.47 $22.55 $20.95 $22.37 $22.37 21,790
2020-11-20 $19.15 $21.53 $18.91 $21.48 $21.48 12,034
2020-11-19 $19.12 $20.18 $18.41 $19.25 $19.25 10,579
2020-11-18 $20.43 $20.43 $18.00 $18.22 $18.22 26,494
2020-11-17 $20.63 $21.45 $20.25 $20.42 $20.42 7,452
2020-11-16 $21.21 $22.33 $20.60 $21.50 $21.50 16,461
2020-11-13 $20.43 $21.67 $20.15 $21.26 $21.26 13,127
2020-11-12 $19.14 $20.34 $19.01 $19.98 $19.98 10,093
2020-11-11 $19.31 $20.50 $19.00 $19.35 $19.35 10,161
2020-11-10 $19.85 $20.50 $19.41 $19.41 $19.41 34,163
2020-11-09 $21.45 $21.90 $19.00 $19.73 $19.73 29,978
2020-11-06 $22.79 $22.80 $20.32 $20.32 $20.32 25,577
2020-11-05 $23.49 $23.64 $22.02 $22.77 $22.77 21,399
2020-11-04 $21.88 $23.33 $21.88 $23.09 $23.09 17,748
2020-11-03 $23.62 $23.99 $21.75 $21.77 $21.77 18,939
2020-11-02 $25.30 $25.57 $22.67 $23.12 $23.12 49,947
2020-10-30 $20.98 $27.32 $18.88 $26.18 $26.18 217,144
2020-10-29 $17.50 $23.04 $17.31 $21.42 $21.42 172,440
2020-10-28 $15.30 $17.53 $14.23 $17.49 $17.49 92,909
2020-10-27 $15.80 $15.90 $15.62 $15.65 $15.65 4,645
2020-10-26 $16.88 $16.88 $15.49 $15.65 $15.65 9,460
2020-10-23 $16.81 $17.61 $16.30 $16.62 $16.62 28,928
2020-10-22 $17.37 $17.60 $16.87 $16.97 $16.97 14,463
2020-10-21 $17.31 $17.66 $17.12 $17.13 $17.13 6,421
2020-10-20 $17.28 $17.60 $17.15 $17.27 $17.27 6,691
2020-10-19 $17.80 $17.99 $17.01 $17.26 $17.26 10,089
2020-10-16 $16.64 $17.19 $16.38 $17.05 $17.05 15,924
2020-10-15 $16.30 $16.73 $15.79 $16.60 $16.60 9,822
2020-10-14 $15.98 $16.80 $15.51 $16.50 $16.50 8,394
2020-10-13 $16.19 $16.19 $15.72 $16.01 $16.01 5,656
2020-10-12 $16.59 $16.59 $15.80 $16.20 $16.20 20,888
2020-10-09 $16.97 $17.48 $16.50 $16.55 $16.55 22,575
2020-10-08 $17.41 $18.00 $16.58 $17.00 $17.00 22,152
2020-10-07 $17.64 $18.00 $16.00 $18.00 $18.00 39,093
2020-10-06 $18.35 $18.80 $16.51 $17.18 $17.18 30,883
2020-10-05 $15.00 $18.33 $14.00 $18.33 $18.33 92,660
2020-10-02 $0.94 $0.94 $0.81 $0.90 $16.20 69,388
2020-10-01 $0.94 $0.98 $0.93 $0.95 $17.15 14,711
2020-09-30 $1.02 $1.02 $0.94 $0.95 $17.10 17,858
2020-09-29 $0.99 $1.05 $0.97 $0.98 $17.65 44,172
2020-09-28 $0.98 $1.02 $0.95 $0.96 $17.30 27,535
2020-09-25 $0.93 $0.99 $0.91 $0.97 $17.41 36,100
2020-09-24 $0.94 $0.99 $0.88 $0.93 $16.74 31,332
2020-09-23 $0.99 $1.02 $0.87 $0.97 $17.44 65,710
2020-09-22 $0.87 $1.03 $0.87 $0.97 $17.53 167,444
2020-09-21 $0.87 $0.93 $0.81 $0.89 $16.06 95,416
2020-09-18 $0.84 $0.94 $0.83 $0.89 $16.03 95,852
2020-09-17 $0.93 $0.96 $0.85 $0.87 $15.66 168,374
2020-09-16 $0.96 $1.03 $0.91 $1.00 $18.00 536,936
2020-09-15 $1.07 $1.35 $0.90 $1.11 $19.98 10,133,002
2020-09-14 $0.40 $0.41 $0.35 $0.38 $6.82 500,253
2020-09-11 $0.38 $0.41 $0.38 $0.38 $6.88 12,719
2020-09-10 $0.40 $0.40 $0.38 $0.38 $6.87 2,994
2020-09-09 $0.39 $0.40 $0.38 $0.39 $6.97 3,903
2020-09-08 $0.38 $0.40 $0.35 $0.39 $6.98 10,922
2020-09-04 $0.37 $0.40 $0.34 $0.38 $6.77 14,362
2020-09-03 $0.38 $0.40 $0.36 $0.38 $6.87 10,521
2020-09-02 $0.41 $0.42 $0.38 $0.39 $7.03 14,022
2020-09-01 $0.42 $0.43 $0.41 $0.41 $7.29 8,568
2020-08-31 $0.42 $0.44 $0.42 $0.42 $7.57 5,122
2020-08-28 $0.41 $0.45 $0.41 $0.43 $7.72 21,717
2020-08-27 $0.43 $0.43 $0.41 $0.41 $7.39 7,493
2020-08-26 $0.43 $0.45 $0.42 $0.42 $7.52 12,536
2020-08-25 $0.44 $0.46 $0.42 $0.44 $7.95 9,848
2020-08-24 $0.44 $0.44 $0.41 $0.44 $7.90 19,271
2020-08-21 $0.43 $0.45 $0.42 $0.45 $8.10 7,594
2020-08-20 $0.44 $0.46 $0.43 $0.44 $7.90 14,853
2020-08-19 $0.41 $0.45 $0.41 $0.43 $7.74 16,430
2020-08-18 $0.43 $0.43 $0.41 $0.41 $7.41 7,253
2020-08-17 $0.44 $0.44 $0.40 $0.41 $7.42 26,368
2020-08-14 $0.46 $0.46 $0.43 $0.44 $7.88 18,724
2020-08-13 $0.45 $0.46 $0.45 $0.45 $8.17 7,989
2020-08-12 $0.47 $0.48 $0.45 $0.46 $8.27 16,601
2020-08-11 $0.50 $0.50 $0.46 $0.48 $8.60 15,188
2020-08-10 $0.48 $0.49 $0.48 $0.49 $8.86 9,709
2020-08-07 $0.50 $0.50 $0.47 $0.48 $8.61 12,638
2020-08-06 $0.47 $0.51 $0.47 $0.48 $8.64 30,945
2020-08-05 $0.46 $0.50 $0.46 $0.47 $8.52 19,209
2020-08-04 $0.45 $0.48 $0.45 $0.47 $8.41 10,474
2020-08-03 $0.45 $0.47 $0.45 $0.47 $8.37 12,651
2020-07-31 $0.47 $0.48 $0.45 $0.45 $8.19 12,955
2020-07-30 $0.48 $0.48 $0.46 $0.48 $8.57 12,233
2020-07-29 $0.48 $0.49 $0.47 $0.49 $8.74 13,827
2020-07-28 $0.50 $0.50 $0.48 $0.48 $8.64 16,239
2020-07-27 $0.51 $0.52 $0.48 $0.50 $9.01 23,596
2020-07-24 $0.49 $0.51 $0.48 $0.50 $9.06 25,698
2020-07-23 $0.53 $0.55 $0.48 $0.50 $8.94 56,390
2020-07-22 $0.61 $0.61 $0.51 $0.56 $10.07 133,928
2020-07-21 $0.50 $0.58 $0.49 $0.57 $10.26 113,245
2020-07-20 $0.49 $0.50 $0.47 $0.49 $8.77 15,039
2020-07-17 $0.49 $0.51 $0.47 $0.49 $8.86 20,013
2020-07-16 $0.48 $0.49 $0.48 $0.49 $8.73 11,239
2020-07-15 $0.45 $0.48 $0.45 $0.48 $8.62 14,873
2020-07-14 $0.47 $0.47 $0.44 $0.45 $8.10 23,371
2020-07-13 $0.49 $0.49 $0.46 $0.47 $8.46 27,807
2020-07-10 $0.47 $0.49 $0.46 $0.48 $8.71 27,457
2020-07-09 $0.50 $0.59 $0.47 $0.50 $9.00 228,945
2020-07-08 $0.47 $0.48 $0.46 $0.47 $8.37 16,295
2020-07-07 $0.46 $0.47 $0.44 $0.46 $8.26 17,776
2020-07-06 $0.51 $0.51 $0.44 $0.45 $8.10 28,330
2020-07-02 $0.46 $0.47 $0.43 $0.46 $8.32 30,051
2020-07-01 $0.46 $0.47 $0.45 $0.46 $8.19 16,641
2020-06-30 $0.48 $0.49 $0.45 $0.46 $8.24 26,634
2020-06-29 $0.52 $0.52 $0.42 $0.48 $8.64 52,512
2020-06-26 $0.50 $0.52 $0.50 $0.50 $9.00 41,172
2020-06-25 $0.52 $0.52 $0.51 $0.52 $9.36 13,900
2020-06-24 $0.53 $0.54 $0.50 $0.52 $9.34 40,949
2020-06-23 $0.53 $0.54 $0.52 $0.54 $9.63 19,753
2020-06-22 $0.53 $0.55 $0.51 $0.53 $9.59 33,815
2020-06-19 $0.54 $0.54 $0.52 $0.53 $9.54 25,354
2020-06-18 $0.53 $0.53 $0.51 $0.53 $9.52 29,088
2020-06-17 $0.54 $0.55 $0.51 $0.53 $9.54 43,823
2020-06-16 $0.54 $0.55 $0.53 $0.54 $9.72 36,837
2020-06-15 $0.50 $0.54 $0.50 $0.52 $9.36 29,792
2020-06-12 $0.55 $0.55 $0.51 $0.52 $9.27 57,858
2020-06-11 $0.51 $0.55 $0.50 $0.52 $9.31 100,226
2020-06-10 $0.60 $0.61 $0.54 $0.55 $9.81 79,947
2020-06-09 $0.58 $0.65 $0.53 $0.60 $10.71 233,421
2020-06-08 $0.55 $0.58 $0.52 $0.56 $10.08 131,113
2020-06-05 $0.54 $0.55 $0.51 $0.53 $9.54 90,340
2020-06-04 $0.51 $0.54 $0.49 $0.54 $9.63 85,580
2020-06-03 $0.55 $0.55 $0.47 $0.51 $9.09 108,875
2020-06-02 $0.59 $0.59 $0.53 $0.56 $10.01 147,462
2020-06-01 $0.61 $0.73 $0.57 $0.62 $11.07 707,356
2020-05-29 $1.32 $1.37 $1.10 $1.27 $22.86 55,400
2020-05-28 $1.09 $1.45 $1.05 $1.31 $23.58 136,346
2020-05-27 $1.18 $1.19 $1.02 $1.14 $20.52 25,442
2020-05-26 $1.06 $1.25 $1.05 $1.19 $21.42 53,985
2020-05-22 $1.09 $1.09 $1.01 $1.01 $18.18 13,653
2020-05-21 $1.05 $1.09 $0.98 $1.06 $19.08 22,837
2020-05-20 $1.01 $1.08 $1.01 $1.04 $18.72 23,040
2020-05-19 $1.09 $1.10 $0.97 $1.00 $18.00 43,707
2020-05-18 $1.11 $1.12 $0.97 $1.01 $18.18 35,173
2020-05-15 $0.98 $1.00 $0.81 $0.97 $17.46 90,707
2020-05-14 $1.06 $1.27 $0.96 $1.05 $18.90 397,474
2020-05-13 $0.74 $1.05 $0.72 $0.89 $16.02 223,822
2020-05-12 $0.65 $0.75 $0.59 $0.69 $12.42 57,269
2020-05-11 $0.61 $0.65 $0.60 $0.64 $11.52 14,729
2020-05-08 $0.58 $0.61 $0.57 $0.59 $10.55 8,359
2020-05-07 $0.57 $0.61 $0.50 $0.56 $10.15 6,248
2020-05-06 $0.60 $0.62 $0.42 $0.58 $10.40 30,601
2020-05-05 $0.65 $0.65 $0.60 $0.61 $10.98 9,526
2020-05-04 $0.64 $0.68 $0.62 $0.64 $11.52 7,510
2020-05-01 $0.68 $0.70 $0.63 $0.64 $11.52 11,397
2020-04-30 $0.67 $0.69 $0.63 $0.69 $12.47 13,516
2020-04-29 $0.61 $0.72 $0.61 $0.65 $11.70 21,032
2020-04-28 $0.65 $0.66 $0.60 $0.63 $11.34 8,073
2020-04-27 $0.61 $0.69 $0.59 $0.64 $11.59 32,799
2020-04-24 $0.62 $0.65 $0.60 $0.62 $11.11 10,131
2020-04-23 $0.65 $0.67 $0.57 $0.63 $11.30 37,355
2020-04-22 $0.67 $0.72 $0.59 $0.64 $11.43 105,792
2020-04-21 $0.46 $0.60 $0.42 $0.58 $10.44 62,865
2020-04-20 $0.40 $0.47 $0.40 $0.46 $8.24 25,354
2020-04-17 $0.39 $0.44 $0.38 $0.38 $6.84 4,831
2020-04-16 $0.37 $0.40 $0.37 $0.39 $6.93 2,107
2020-04-15 $0.38 $0.38 $0.33 $0.37 $6.62 7,721
2020-04-14 $0.46 $0.46 $0.38 $0.38 $6.77 10,277
2020-04-13 $0.40 $0.43 $0.36 $0.38 $6.77 8,180
2020-04-09 $0.36 $0.40 $0.35 $0.37 $6.66 2,455
2020-04-08 $0.35 $0.36 $0.32 $0.36 $6.48 2,440
2020-04-07 $0.35 $0.37 $0.33 $0.35 $6.35 2,326
2020-04-06 $0.33 $0.37 $0.32 $0.35 $6.25 5,774
2020-04-03 $0.37 $0.38 $0.30 $0.34 $6.10 11,436
2020-04-02 $0.39 $0.39 $0.35 $0.37 $6.66 596
2020-04-01 $0.39 $0.40 $0.33 $0.38 $6.84 2,800
2020-03-31 $0.41 $0.43 $0.38 $0.39 $7.02 3,469
2020-03-30 $0.40 $0.41 $0.36 $0.39 $7.02 3,301
2020-03-27 $0.38 $0.41 $0.38 $0.39 $7.07 5,173
2020-03-26 $0.38 $0.38 $0.33 $0.37 $6.73 12,030
2020-03-25 $0.35 $0.40 $0.33 $0.38 $6.84 9,222
2020-03-24 $0.33 $0.35 $0.31 $0.34 $6.03 3,925
2020-03-23 $0.32 $0.34 $0.29 $0.31 $5.65 12,085
2020-03-20 $0.30 $0.30 $0.25 $0.28 $5.04 9,443
2020-03-19 $0.31 $0.31 $0.25 $0.26 $4.73 5,982
2020-03-18 $0.32 $0.34 $0.25 $0.26 $4.68 7,643
2020-03-17 $0.47 $0.47 $0.26 $0.32 $5.81 4,915
2020-03-16 $0.32 $0.34 $0.25 $0.30 $5.36 7,201
2020-03-13 $0.39 $0.40 $0.32 $0.35 $6.23 5,993
2020-03-12 $0.42 $0.42 $0.34 $0.37 $6.66 6,154
2020-03-11 $0.45 $0.47 $0.40 $0.42 $7.56 4,618
2020-03-10 $0.47 $0.50 $0.40 $0.47 $8.44 11,092
2020-03-09 $0.46 $0.48 $0.42 $0.46 $8.28 9,341
2020-03-06 $0.52 $0.53 $0.48 $0.48 $8.71 10,162
2020-03-05 $0.54 $0.56 $0.52 $0.52 $9.36 4,632
2020-03-04 $0.59 $0.59 $0.54 $0.55 $9.90 7,953
2020-03-03 $0.61 $0.61 $0.56 $0.58 $10.39 16,434
2020-03-02 $0.57 $0.60 $0.55 $0.58 $10.46 16,759
2020-02-28 $0.52 $0.58 $0.52 $0.56 $10.08 14,915
2020-02-27 $0.54 $0.58 $0.51 $0.57 $10.26 11,547
2020-02-26 $0.51 $0.54 $0.49 $0.54 $9.72 11,359
2020-02-25 $0.49 $0.53 $0.49 $0.52 $9.27 13,161
2020-02-24 $0.53 $0.53 $0.47 $0.51 $9.18 20,844
2020-02-21 $0.52 $0.53 $0.49 $0.52 $9.36 7,853
2020-02-20 $0.53 $0.53 $0.50 $0.51 $9.22 6,370
2020-02-19 $0.49 $0.53 $0.49 $0.53 $9.52 11,522
2020-02-18 $0.52 $0.55 $0.48 $0.50 $9.00 14,100
2020-02-14 $0.52 $0.55 $0.48 $0.52 $9.36 10,122
2020-02-13 $0.53 $0.53 $0.51 $0.53 $9.54 9,846
2020-02-12 $0.54 $0.54 $0.50 $0.52 $9.36 4,674
2020-02-11 $0.51 $0.54 $0.51 $0.53 $9.54 5,906
2020-02-10 $0.48 $0.52 $0.47 $0.52 $9.29 12,245
2020-02-07 $0.52 $0.53 $0.47 $0.48 $8.64 16,875
2020-02-06 $0.51 $0.52 $0.46 $0.52 $9.27 28,427
2020-02-05 $0.51 $0.54 $0.50 $0.50 $9.04 17,545
2020-02-04 $0.53 $0.55 $0.50 $0.51 $9.18 17,190
2020-02-03 $0.56 $0.58 $0.53 $0.53 $9.54 26,398
2020-01-31 $0.65 $0.65 $0.55 $0.59 $10.60 27,472
2020-01-30 $0.70 $0.70 $0.61 $0.65 $11.65 106,057
2020-01-29 $0.57 $0.70 $0.54 $0.60 $10.80 87,454
2020-01-28 $0.61 $0.66 $0.56 $0.56 $10.08 3,702
2020-01-27 $0.61 $0.64 $0.57 $0.58 $10.44 8,101
2020-01-24 $0.65 $0.77 $0.60 $0.64 $11.48 30,077
2020-01-23 $0.68 $0.69 $0.61 $0.64 $11.57 4,566
2020-01-22 $0.69 $0.69 $0.60 $0.65 $11.70 4,696
2020-01-21 $0.69 $0.73 $0.66 $0.69 $12.42 3,441
2020-01-17 $0.68 $0.75 $0.63 $0.69 $12.46 12,026
2020-01-16 $0.73 $0.73 $0.67 $0.69 $12.42 5,443
2020-01-15 $0.73 $0.76 $0.69 $0.72 $12.92 5,966
2020-01-14 $0.74 $0.74 $0.69 $0.71 $12.74 9,244
2020-01-13 $0.90 $0.90 $0.70 $0.75 $13.50 15,079
2020-01-10 $0.99 $0.99 $0.82 $0.90 $16.11 15,479
2020-01-09 $0.72 $0.95 $0.71 $0.95 $17.10 38,598
2020-01-08 $0.61 $0.73 $0.61 $0.73 $13.14 14,175
2020-01-07 $0.68 $0.69 $0.62 $0.62 $11.21 2,490
2020-01-06 $0.61 $0.68 $0.60 $0.67 $12.06 7,624
2020-01-03 $0.60 $0.63 $0.57 $0.61 $10.98 1,451
2020-01-02 $0.59 $0.62 $0.57 $0.61 $10.98 981
2019-12-31 $0.58 $0.63 $0.56 $0.58 $10.44 3,202
2019-12-30 $0.61 $0.69 $0.57 $0.59 $10.60 5,995
2019-12-27 $0.61 $0.66 $0.60 $0.62 $11.16 2,893
2019-12-26 $0.62 $0.65 $0.59 $0.61 $10.98 4,692
2019-12-24 $0.62 $0.62 $0.58 $0.61 $11.00 1,457
2019-12-23 $0.63 $0.63 $0.56 $0.61 $10.98 2,542
2019-12-20 $0.51 $0.64 $0.51 $0.63 $11.34 9,183
2019-12-19 $0.53 $0.53 $0.50 $0.51 $9.18 14,506
2019-12-18 $0.52 $0.54 $0.50 $0.50 $9.04 5,227
2019-12-17 $0.52 $0.56 $0.50 $0.52 $9.36 11,775
2019-12-16 $0.56 $0.56 $0.51 $0.53 $9.52 1,770
2019-12-13 $0.51 $0.59 $0.50 $0.52 $9.36 6,731
2019-12-12 $0.55 $0.55 $0.51 $0.53 $9.58 6,769
2019-12-11 $0.53 $0.60 $0.52 $0.54 $9.72 13,043
2019-12-10 $0.54 $0.84 $0.49 $0.59 $10.53 76,053
2019-12-09 $0.56 $0.56 $0.52 $0.52 $9.36 1,063
2019-12-06 $0.56 $0.56 $0.53 $0.53 $9.49 2,090
2019-12-05 $0.54 $0.54 $0.52 $0.52 $9.41 1,991
2019-12-04 $0.60 $0.61 $0.48 $0.54 $9.72 16,206
2019-12-03 $0.59 $0.63 $0.59 $0.61 $10.98 1,779
2019-12-02 $0.64 $0.67 $0.60 $0.62 $11.16 1,616
2019-11-29 $0.65 $0.68 $0.62 $0.66 $11.93 2,632
2019-11-27 $0.68 $0.68 $0.60 $0.62 $11.07 6,909
2019-11-26 $0.62 $0.62 $0.58 $0.60 $10.80 2,898
2019-11-25 $0.61 $0.61 $0.56 $0.60 $10.82 2,240
2019-11-22 $0.63 $0.65 $0.62 $0.64 $11.52 1,794
2019-11-21 $0.65 $0.68 $0.62 $0.66 $11.88 3,589
2019-11-20 $0.67 $0.68 $0.65 $0.66 $11.88 1,090
2019-11-19 $0.68 $0.68 $0.61 $0.67 $11.99 441
2019-11-18 $0.66 $0.68 $0.65 $0.67 $12.02 260
2019-11-15 $0.64 $0.69 $0.59 $0.65 $11.70 3,215
2019-11-14 $0.63 $0.69 $0.58 $0.64 $11.45 1,674
2019-11-13 $0.80 $0.80 $0.63 $0.63 $11.34 4,608
2019-11-12 $0.73 $0.76 $0.65 $0.70 $12.60 3,664
2019-11-11 $0.64 $0.75 $0.62 $0.72 $12.96 8,737
2019-11-08 $0.65 $0.68 $0.65 $0.68 $12.19 658
2019-11-07 $0.63 $0.67 $0.63 $0.67 $11.97 707
2019-11-06 $0.66 $0.67 $0.64 $0.67 $12.04 2,282
2019-11-05 $0.62 $0.67 $0.62 $0.65 $11.70 1,451
2019-11-04 $0.62 $0.65 $0.61 $0.62 $11.16 2,553
2019-11-01 $0.65 $0.65 $0.61 $0.64 $11.45 861
2019-10-31 $0.63 $0.65 $0.59 $0.62 $11.16 2,695
2019-10-30 $0.65 $0.66 $0.59 $0.61 $11.03 1,597
2019-10-29 $0.62 $0.67 $0.60 $0.63 $11.27 8,724
2019-10-28 $0.58 $0.66 $0.54 $0.60 $10.80 3,769
2019-10-25 $0.56 $0.59 $0.55 $0.57 $10.26 1,860
2019-10-24 $0.58 $0.60 $0.55 $0.57 $10.31 3,220
2019-10-23 $0.46 $0.61 $0.46 $0.56 $10.08 7,298
2019-10-22 $0.47 $0.48 $0.45 $0.47 $8.48 2,902
2019-10-21 $0.48 $0.51 $0.45 $0.49 $8.82 1,355
2019-10-18 $0.51 $0.52 $0.50 $0.51 $9.09 3,457
2019-10-17 $0.52 $0.55 $0.44 $0.52 $9.36 26,770
2019-10-16 $0.47 $0.73 $0.40 $0.59 $10.67 65,719
2019-10-15 $0.49 $0.50 $0.46 $0.46 $8.23 5,755
2019-10-14 $0.57 $0.58 $0.48 $0.49 $8.73 3,841
2019-10-11 $0.51 $0.58 $0.51 $0.54 $9.79 5,403
2019-10-10 $0.54 $0.54 $0.51 $0.52 $9.36 1,787
2019-10-09 $0.59 $0.59 $0.54 $0.54 $9.72 5,856
2019-10-08 $0.59 $0.59 $0.55 $0.55 $9.90 7,511
2019-10-07 $0.60 $0.62 $0.55 $0.57 $10.28 18,991
2019-10-04 $0.62 $0.63 $0.56 $0.60 $10.84 186
2019-10-03 $0.58 $0.60 $0.56 $0.60 $10.80 190
2019-10-02 $0.62 $0.64 $0.56 $0.56 $10.13 3,844
2019-10-01 $0.64 $0.67 $0.59 $0.63 $11.30 1,820
2019-09-30 $0.66 $0.68 $0.62 $0.62 $11.16 1,326
2019-09-27 $0.67 $0.70 $0.63 $0.68 $12.24 1,825
2019-09-26 $0.67 $0.72 $0.62 $0.67 $11.99 2,791
2019-09-25 $0.71 $0.73 $0.67 $0.68 $12.15 3,110
2019-09-24 $0.75 $0.75 $0.69 $0.73 $13.16 2,001
2019-09-23 $0.72 $0.76 $0.70 $0.73 $13.14 1,406
2019-09-20 $0.76 $0.78 $0.73 $0.75 $13.52 1,761
2019-09-19 $0.75 $0.80 $0.73 $0.76 $13.68 3,488
2019-09-18 $0.77 $0.79 $0.75 $0.78 $14.04 1,925
2019-09-17 $0.77 $0.79 $0.77 $0.78 $14.04 671
2019-09-16 $0.77 $0.80 $0.76 $0.79 $14.22 2,771
2019-09-13 $0.80 $0.80 $0.76 $0.76 $13.68 2,350
2019-09-12 $0.78 $0.80 $0.75 $0.78 $14.04 2,627
2019-09-11 $0.79 $0.81 $0.76 $0.78 $13.97 1,830
2019-09-10 $0.75 $0.80 $0.74 $0.75 $13.41 2,469
2019-09-09 $0.72 $0.75 $0.72 $0.75 $13.50 1,892
2019-09-06 $0.67 $0.70 $0.64 $0.70 $12.60 2,482
2019-09-05 $0.72 $0.74 $0.64 $0.67 $12.06 2,981
2019-09-04 $0.70 $0.74 $0.69 $0.72 $12.96 526
2019-09-03 $0.75 $0.75 $0.69 $0.70 $12.55 485
2019-08-30 $0.69 $0.75 $0.69 $0.73 $13.14 262
2019-08-29 $0.72 $0.72 $0.69 $0.71 $12.78 2,904
2019-08-28 $0.69 $0.72 $0.65 $0.69 $12.42 1,438
2019-08-27 $0.73 $0.74 $0.57 $0.69 $12.42 3,812
2019-08-26 $0.75 $0.75 $0.72 $0.73 $13.09 2,106
2019-08-23 $0.80 $0.80 $0.73 $0.73 $13.16 2,507
2019-08-22 $0.81 $0.81 $0.76 $0.78 $14.04 946
2019-08-21 $0.77 $0.80 $0.76 $0.79 $14.15 1,109
2019-08-20 $0.76 $0.83 $0.76 $0.77 $13.88 3,916
2019-08-19 $0.79 $0.82 $0.76 $0.79 $14.22 1,528
2019-08-16 $0.79 $0.80 $0.75 $0.79 $14.13 1,099
2019-08-15 $0.78 $0.83 $0.78 $0.79 $14.17 4,276
2019-08-14 $0.78 $0.84 $0.78 $0.80 $14.40 1,949
2019-08-13 $0.82 $0.82 $0.80 $0.82 $14.74 3,780
2019-08-12 $0.84 $0.89 $0.76 $0.82 $14.81 2,053
2019-08-09 $0.87 $0.87 $0.83 $0.85 $15.30 1,107
2019-08-08 $0.81 $0.86 $0.78 $0.83 $14.98 1,920
2019-08-07 $0.81 $0.83 $0.76 $0.81 $14.49 1,537
2019-08-06 $0.75 $0.89 $0.71 $0.81 $14.56 7,917
2019-08-05 $0.75 $0.78 $0.75 $0.76 $13.61 4,007
2019-08-02 $0.82 $0.85 $0.72 $0.78 $14.00 7,718
2019-08-01 $0.87 $0.89 $0.82 $0.82 $14.76 3,238
2019-07-31 $0.83 $0.89 $0.82 $0.84 $15.17 1,565
2019-07-30 $0.89 $0.89 $0.82 $0.83 $14.98 5,648
2019-07-29 $0.89 $0.89 $0.85 $0.86 $15.48 2,637
2019-07-26 $0.81 $0.95 $0.81 $0.90 $16.20 8,059
2019-07-25 $0.87 $0.88 $0.81 $0.81 $14.58 3,933
2019-07-24 $0.94 $0.98 $0.82 $0.87 $15.66 11,750
2019-07-23 $0.95 $0.97 $0.90 $0.93 $16.81 7,704
2019-07-22 $0.91 $0.98 $0.90 $0.91 $16.42 12,904
2019-07-19 $0.86 $0.91 $0.86 $0.89 $15.98 4,078
2019-07-18 $0.86 $0.92 $0.86 $0.88 $15.89 5,920
2019-07-17 $0.84 $0.90 $0.78 $0.88 $15.84 13,186
2019-07-16 $0.86 $0.92 $0.80 $0.84 $15.12 13,239
2019-07-15 $0.87 $0.91 $0.86 $0.86 $15.48 3,009
2019-07-12 $0.93 $0.93 $0.85 $0.87 $15.66 1,789
2019-07-11 $0.89 $0.94 $0.85 $0.88 $15.84 2,800
2019-07-10 $0.93 $0.98 $0.87 $0.89 $16.02 5,448
2019-07-09 $0.82 $1.00 $0.74 $0.98 $17.66 23,137
2019-07-08 $0.93 $0.95 $0.82 $0.86 $15.48 9,061
2019-07-05 $0.87 $0.91 $0.86 $0.89 $16.02 3,359
2019-07-03 $0.92 $0.95 $0.84 $0.92 $16.56 2,388
2019-07-02 $1.02 $1.02 $0.88 $0.92 $16.47 7,103
2019-07-01 $1.02 $1.02 $0.94 $0.98 $17.64 5,188
2019-06-28 $1.01 $1.04 $0.96 $1.01 $18.18 3,188
2019-06-27 $1.00 $1.04 $0.96 $0.99 $17.87 3,861
2019-06-26 $1.00 $1.05 $0.94 $1.01 $18.18 3,199
2019-06-25 $0.98 $1.03 $0.91 $1.00 $18.00 6,896
2019-06-24 $1.05 $1.10 $0.95 $0.98 $17.57 11,912
2019-06-21 $1.06 $1.10 $1.04 $1.05 $18.90 8,948
2019-06-20 $1.05 $1.10 $1.05 $1.07 $19.26 4,983
2019-06-19 $1.10 $1.11 $1.01 $1.05 $18.90 8,204
2019-06-18 $1.15 $1.19 $1.07 $1.07 $19.26 12,270
2019-06-17 $1.10 $1.25 $1.06 $1.13 $20.34 14,172
2019-06-14 $1.29 $1.36 $1.05 $1.05 $18.90 30,111
2019-06-13 $1.29 $1.38 $1.25 $1.31 $23.58 15,452
2019-06-12 $1.47 $1.47 $1.25 $1.31 $23.58 35,732
2019-06-11 $1.65 $1.69 $1.32 $1.49 $26.82 29,123
2019-06-10 $1.57 $1.76 $1.50 $1.65 $29.70 18,209
2019-06-07 $1.70 $1.76 $1.60 $1.67 $30.06 34,649
2019-06-06 $1.67 $1.82 $1.66 $1.70 $30.60 23,805
2019-06-05 $1.64 $1.68 $1.46 $1.63 $29.34 37,513
2019-06-04 $1.59 $1.74 $1.57 $1.65 $29.70 27,522
2019-06-03 $1.75 $1.75 $1.54 $1.59 $28.62 32,910
2019-05-31 $1.61 $1.84 $1.61 $1.72 $30.96 60,087
2019-05-30 $1.69 $1.73 $1.55 $1.67 $30.06 19,276
2019-05-29 $1.83 $1.83 $1.62 $1.70 $30.60 23,493
2019-05-28 $1.73 $1.86 $1.65 $1.70 $30.60 27,188
2019-05-24 $1.84 $1.84 $1.63 $1.63 $29.34 3,443
2019-05-23 $1.83 $1.93 $1.71 $1.71 $30.78 9,613
2019-05-22 $1.96 $2.24 $1.89 $1.90 $34.20 25,576
2019-05-21 $1.90 $2.09 $1.88 $1.91 $34.38 4,415
2019-05-20 $2.05 $2.06 $1.83 $1.87 $33.66 5,574
2019-05-17 $2.11 $2.19 $2.06 $2.08 $37.44 2,168
2019-05-16 $2.20 $2.36 $2.14 $2.16 $38.86 3,200
2019-05-15 $2.11 $2.33 $2.11 $2.20 $39.60 1,911
2019-05-14 $2.19 $2.35 $2.19 $2.22 $39.96 698
2019-05-13 $2.31 $2.37 $2.16 $2.19 $39.42 2,733
2019-05-10 $2.41 $2.44 $2.33 $2.35 $42.30 5,820
2019-05-09 $2.65 $2.65 $2.40 $2.45 $44.10 4,297
2019-05-08 $2.74 $2.75 $2.49 $2.69 $48.42 6,205
2019-05-07 $2.65 $2.79 $2.48 $2.67 $47.97 6,617
2019-05-06 $2.78 $2.78 $2.50 $2.56 $46.08 1,443
2019-05-03 $2.74 $2.75 $2.50 $2.59 $46.62 8,758
2019-05-02 $2.80 $2.95 $2.66 $2.73 $49.14 11,611
2019-05-01 $2.71 $2.84 $2.59 $2.78 $50.04 1,330
2019-04-30 $2.78 $2.83 $2.28 $2.65 $47.70 14,913
2019-04-29 $2.99 $2.99 $2.76 $2.85 $51.21 637
2019-04-26 $2.81 $3.09 $2.58 $3.00 $54.00 1,786
2019-04-25 $2.96 $3.07 $2.65 $2.84 $51.12 1,194
2019-04-24 $2.93 $3.00 $2.77 $2.90 $52.20 2,836
2019-04-23 $2.98 $3.19 $2.77 $2.94 $52.92 4,510
2019-04-22 $4.12 $4.12 $2.76 $2.97 $53.46 17,008
2019-04-18 $4.16 $4.33 $4.16 $4.24 $76.32 495
2019-04-17 $4.27 $4.33 $4.15 $4.15 $74.70 402
2019-04-16 $4.41 $4.41 $4.15 $4.32 $77.76 256
2019-04-15 $4.36 $4.40 $4.17 $4.40 $79.20 632
2019-04-12 $4.35 $4.40 $4.27 $4.31 $77.58 574
2019-04-11 $4.30 $4.40 $4.26 $4.40 $79.20 447
2019-04-10 $4.21 $4.40 $4.21 $4.30 $77.40 750
2019-04-09 $4.30 $4.35 $4.30 $4.35 $78.30 153
2019-04-08 $4.19 $4.37 $4.19 $4.35 $78.30 189
2019-04-05 $4.35 $4.41 $4.15 $4.17 $75.06 822
2019-04-04 $4.12 $4.43 $4.12 $4.39 $79.02 909
2019-04-03 $4.36 $4.36 $4.15 $4.16 $74.88 498
2019-04-02 $4.17 $4.43 $4.12 $4.36 $78.48 1,817
2019-04-01 $3.80 $4.43 $3.80 $4.20 $75.60 763
2019-03-29 $4.15 $4.15 $4.02 $4.02 $72.36 278
2019-03-28 $4.05 $4.20 $3.92 $4.20 $75.60 307
2019-03-27 $4.05 $4.11 $3.89 $4.10 $73.80 842
2019-03-26 $4.03 $4.15 $3.90 $4.07 $73.26 507
2019-03-25 $4.21 $4.22 $3.79 $3.97 $71.46 550
2019-03-22 $4.33 $4.33 $4.05 $4.25 $76.50 1,111
2019-03-21 $4.22 $4.51 $4.15 $4.33 $77.94 1,106
2019-03-20 $4.14 $4.24 $4.00 $4.24 $76.32 531
2019-03-19 $3.94 $4.25 $3.90 $4.25 $76.50 1,143
2019-03-18 $3.68 $3.95 $3.54 $3.92 $70.56 1,374
2019-03-15 $3.70 $3.77 $3.51 $3.70 $66.60 1,244
2019-03-14 $3.97 $3.98 $3.50 $3.72 $66.96 5,368
2019-03-13 $4.26 $4.26 $3.90 $4.00 $72.00 1,936
2019-03-12 $4.09 $4.21 $3.97 $4.21 $75.78 378
2019-03-11 $4.21 $4.40 $4.05 $4.09 $73.62 1,243
2019-03-08 $4.28 $4.43 $3.99 $4.40 $79.20 2,451
2019-03-07 $4.40 $4.50 $4.25 $4.50 $81.00 608
2019-03-06 $4.52 $4.60 $4.36 $4.49 $80.82 1,355
2019-03-05 $4.42 $4.57 $4.42 $4.54 $81.72 409
2019-03-04 $5.00 $5.00 $4.35 $4.60 $82.80 1,284
2019-03-01 $4.80 $4.98 $4.69 $4.90 $88.20 1,100
2019-02-28 $4.79 $4.95 $4.78 $4.83 $86.94 570
2019-02-27 $4.98 $5.21 $4.72 $4.90 $88.20 3,939
2019-02-26 $4.99 $5.11 $4.72 $4.86 $87.48 827
2019-02-25 $4.51 $5.11 $4.43 $5.00 $90.00 2,625
2019-02-22 $4.78 $4.81 $4.27 $4.45 $80.10 1,476
2019-02-21 $4.39 $4.90 $4.38 $4.75 $85.50 2,966
2019-02-20 $4.30 $4.39 $4.10 $4.35 $78.30 1,268
2019-02-19 $4.39 $4.46 $4.11 $4.23 $76.17 2,890
2019-02-15 $4.22 $4.40 $4.11 $4.30 $77.40 167
2019-02-14 $3.91 $4.25 $3.91 $4.20 $75.60 1,252
2019-02-13 $4.49 $4.49 $3.79 $4.30 $77.40 1,904
2019-02-12 $4.46 $4.60 $4.30 $4.30 $77.40 765
2019-02-11 $4.68 $4.69 $4.34 $4.45 $80.10 851
2019-02-08 $4.37 $4.71 $4.26 $4.67 $84.06 3,932
2019-02-07 $4.10 $4.52 $3.92 $4.52 $81.36 1,961
2019-02-06 $4.03 $4.10 $3.79 $4.10 $73.80 484
2019-02-05 $3.95 $4.17 $3.60 $4.00 $72.00 1,115
2019-02-04 $4.04 $4.18 $3.64 $4.00 $72.00 2,466
2019-02-01 $4.49 $4.98 $3.91 $4.15 $74.70 13,310
2019-01-31 $3.11 $4.54 $3.11 $4.30 $77.40 9,361
2019-01-30 $3.10 $3.10 $2.57 $3.05 $54.83 1,886
2019-01-29 $2.75 $2.89 $2.49 $2.60 $46.80 957
2019-01-28 $2.91 $2.91 $2.70 $2.72 $48.96 843
2019-01-25 $2.96 $2.96 $2.76 $2.89 $52.02 793
2019-01-24 $2.89 $3.00 $2.71 $2.90 $52.20 566
2019-01-23 $2.63 $3.08 $2.60 $2.88 $51.84 1,183
2019-01-22 $2.29 $2.87 $2.26 $2.60 $46.80 2,522
2019-01-18 $2.28 $2.38 $2.16 $2.16 $38.95 411
2019-01-17 $2.21 $2.26 $2.15 $2.15 $38.70 219
2019-01-16 $2.22 $2.31 $2.22 $2.28 $41.04 41
2019-01-15 $2.29 $2.32 $2.16 $2.32 $41.67 511
2019-01-14 $2.13 $2.30 $2.12 $2.30 $41.40 130
2019-01-11 $2.15 $2.38 $2.12 $2.12 $38.16 375
2019-01-10 $2.44 $2.44 $2.15 $2.26 $40.59 1,153
2019-01-09 $2.25 $2.48 $2.23 $2.45 $44.10 911
2019-01-08 $2.12 $2.28 $2.03 $2.17 $39.10 371
2019-01-07 $2.04 $2.29 $2.00 $2.20 $39.60 776
2019-01-04 $1.88 $2.06 $1.88 $2.00 $36.00 673
2019-01-03 $1.66 $1.90 $1.66 $1.90 $34.20 318
2019-01-02 $1.56 $2.03 $1.56 $1.66 $29.88 355
2018-12-31 $1.94 $2.03 $1.60 $1.60 $28.80 5,752
2018-12-28 $2.00 $2.00 $1.70 $1.79 $32.22 3,888
2018-12-27 $1.55 $2.02 $1.55 $2.00 $36.00 5,955
2018-12-26 $2.07 $2.22 $1.52 $1.52 $27.36 1,406
2018-12-24 $2.25 $2.25 $2.02 $2.04 $36.72 1,539
2018-12-21 $2.68 $2.68 $2.01 $2.41 $43.34 1,690
2018-12-20 $2.80 $2.80 $2.57 $2.72 $48.96 2,121
2018-12-19 $2.80 $2.94 $2.75 $2.94 $52.92 211
2018-12-18 $3.06 $3.06 $2.75 $2.77 $49.86 1,485
2018-12-17 $3.15 $3.18 $2.84 $3.06 $55.08 1,404
2018-12-14 $2.85 $3.01 $2.79 $3.00 $54.00 220
2018-12-13 $2.81 $3.15 $2.80 $2.84 $51.12 2,721
2018-12-12 $2.77 $2.89 $2.55 $2.81 $50.58 17,677
2018-12-11 $2.75 $2.82 $2.75 $2.77 $49.86 647
2018-12-10 $2.99 $3.01 $2.63 $2.76 $49.68 1,600
2018-12-07 $2.93 $3.29 $2.93 $3.00 $54.00 669
2018-12-06 $3.10 $3.15 $2.90 $2.90 $52.20 1,383
2018-12-04 $3.52 $3.54 $3.02 $3.11 $55.98 1,288
2018-12-03 $3.65 $3.82 $3.22 $3.33 $59.94 1,658
2018-11-30 $3.64 $3.66 $3.47 $3.47 $62.46 315
2018-11-29 $3.26 $3.59 $3.26 $3.59 $64.62 2,889
2018-11-28 $3.75 $3.75 $3.38 $3.60 $64.80 2,851
2018-11-27 $3.52 $3.81 $3.48 $3.81 $68.58 695
2018-11-26 $3.61 $3.65 $3.40 $3.63 $65.34 878
2018-11-23 $3.63 $3.65 $3.61 $3.61 $64.98 183
2018-11-21 $3.66 $3.96 $3.63 $3.63 $65.34 324
2018-11-20 $3.85 $4.03 $3.58 $3.72 $66.96 145
2018-11-19 $3.74 $4.00 $3.55 $4.00 $72.00 1,629
2018-11-16 $4.05 $4.05 $3.65 $4.00 $72.00 529
2018-11-15 $3.90 $4.10 $3.69 $4.07 $73.26 497
2018-11-14 $4.17 $4.17 $3.93 $4.02 $72.36 737
2018-11-13 $3.89 $4.10 $3.76 $4.09 $73.62 384
2018-11-12 $3.96 $4.18 $3.96 $3.98 $71.64 648
2018-11-09 $4.46 $4.61 $3.98 $4.21 $75.78 75
2018-11-08 $3.90 $4.45 $3.90 $4.45 $80.10 334
2018-11-07 $4.05 $4.20 $4.05 $4.12 $74.16 1,001
2018-11-06 $3.77 $4.49 $3.77 $4.07 $73.26 1,941
2018-11-05 $3.50 $4.47 $3.34 $3.77 $67.86 3,223
2018-11-02 $3.42 $3.52 $3.28 $3.44 $61.92 865
2018-11-01 $3.35 $3.45 $3.35 $3.44 $61.92 732
2018-10-31 $3.30 $3.46 $3.30 $3.36 $60.48 1,020
2018-10-30 $3.25 $3.54 $3.23 $3.33 $59.94 3,232
2018-10-29 $3.43 $3.47 $3.23 $3.32 $59.76 971
2018-10-26 $3.27 $3.55 $3.27 $3.50 $63.00 1,818
2018-10-25 $3.46 $3.46 $3.35 $3.40 $61.20 956
2018-10-24 $3.49 $3.55 $3.43 $3.44 $61.92 97
2018-10-23 $4.01 $4.04 $3.22 $3.46 $62.28 5,837
2018-10-22 $4.06 $4.29 $3.90 $4.22 $75.96 714
2018-10-19 $4.07 $4.25 $4.01 $4.11 $73.98 444
2018-10-18 $4.30 $4.50 $4.06 $4.06 $73.08 657
2018-10-17 $4.53 $4.53 $4.05 $4.38 $78.84 949
2018-10-16 $4.46 $4.75 $4.32 $4.35 $78.30 773
2018-10-15 $4.44 $4.61 $4.44 $4.45 $80.10 306
2018-10-12 $4.39 $4.57 $4.35 $4.44 $79.83 386
2018-10-11 $4.25 $4.58 $4.25 $4.43 $79.74 1,777
2018-10-10 $4.00 $4.61 $4.00 $4.25 $76.50 1,852
2018-10-09 $4.00 $4.87 $3.80 $4.21 $75.80 9,122
2018-10-08 $4.27 $4.36 $4.08 $4.08 $73.44 1,236
2018-10-05 $4.40 $4.44 $4.26 $4.35 $78.26 1,591
2018-10-04 $4.45 $4.57 $4.40 $4.45 $80.10 2,123
2018-10-03 $4.43 $4.55 $4.43 $4.52 $81.36 2,314
2018-10-02 $4.56 $4.56 $4.39 $4.45 $80.10 1,720
2018-10-01 $4.64 $4.70 $4.28 $4.56 $82.08 2,942
2018-09-28 $4.71 $4.87 $4.62 $4.67 $84.06 2,292
2018-09-27 $4.93 $5.06 $4.75 $4.80 $86.40 3,032
2018-09-26 $5.09 $5.21 $4.75 $4.80 $86.40 1,350
2018-09-25 $4.71 $5.11 $4.70 $5.11 $91.98 2,145
2018-09-24 $5.01 $5.14 $4.62 $4.77 $85.86 2,983
2018-09-21 $4.91 $5.01 $4.74 $5.01 $90.18 6,147
2018-09-20 $4.99 $4.99 $4.77 $4.85 $87.30 3,419
2018-09-19 $4.78 $4.97 $4.62 $4.85 $87.30 1,485
2018-09-18 $4.84 $5.00 $4.80 $4.84 $87.12 2,967
2018-09-17 $5.10 $5.12 $4.79 $4.92 $88.56 3,102
2018-09-14 $5.35 $5.36 $5.00 $5.10 $91.80 3,859
2018-09-13 $5.20 $5.32 $4.99 $5.20 $93.60 7,447
2018-09-12 $5.04 $5.41 $4.69 $5.18 $93.24 17,310
2018-09-11 $4.71 $4.88 $4.30 $4.70 $84.60 15,430
2018-09-10 $4.26 $4.58 $4.26 $4.53 $81.54 14,500
2018-09-07 $4.75 $5.47 $4.30 $4.55 $81.90 244,366
2018-09-06 $4.00 $4.07 $3.80 $3.81 $68.58 17,132
2018-09-05 $4.00 $4.20 $3.91 $4.15 $74.70 16,483
2018-09-04 $4.93 $4.93 $4.28 $4.58 $82.44 10,629
2018-08-31 $5.04 $5.11 $4.75 $4.75 $85.50 5,197
2018-08-30 $4.83 $5.09 $4.83 $5.07 $91.26 1,472
2018-08-29 $4.76 $5.24 $4.76 $5.02 $90.36 842
2018-08-28 $4.90 $5.12 $4.76 $4.76 $85.68 2,365
2018-08-27 $4.90 $5.16 $4.83 $4.90 $88.20 1,634
2018-08-24 $4.72 $5.37 $4.71 $4.85 $87.30 656
2018-08-23 $4.84 $5.78 $4.75 $4.75 $85.50 2,561
2018-08-22 $4.68 $4.92 $4.65 $4.79 $86.22 799
2018-08-21 $4.82 $5.00 $4.66 $4.71 $84.78 850
2018-08-20 $4.96 $4.96 $4.66 $4.85 $87.30 614
2018-08-17 $4.96 $4.97 $4.91 $4.93 $88.74 225
2018-08-16 $5.05 $5.05 $4.75 $4.95 $89.10 1,035
2018-08-15 $5.15 $5.25 $5.10 $5.12 $92.16 344
2018-08-14 $5.27 $5.35 $5.15 $5.15 $92.75 280
2018-08-13 $5.65 $5.65 $5.20 $5.46 $98.28 1,667
2018-08-10 $5.40 $5.69 $5.20 $5.69 $102.42 603
2018-08-09 $5.22 $5.57 $5.22 $5.39 $97.02 350
2018-08-08 $5.41 $5.76 $5.10 $5.26 $94.68 1,233
2018-08-07 $5.45 $5.89 $5.45 $5.66 $101.88 543
2018-08-06 $5.23 $5.84 $5.15 $5.42 $97.56 1,286
2018-08-03 $5.74 $6.22 $5.23 $5.25 $94.50 694
2018-08-02 $6.07 $6.73 $5.50 $5.78 $104.04 2,644
2018-08-01 $6.75 $6.83 $5.95 $5.95 $107.12 5,429
2018-07-31 $7.24 $7.85 $7.20 $7.33 $131.94 963
2018-07-30 $7.25 $7.86 $7.21 $7.50 $135.00 2,262
2018-07-27 $7.07 $7.56 $7.06 $7.20 $129.60 561
2018-07-26 $7.20 $7.75 $7.20 $7.64 $137.43 898
2018-07-25 $7.43 $7.46 $6.82 $7.20 $129.60 874
2018-07-24 $6.65 $7.45 $6.64 $7.43 $133.74 1,870
2018-07-23 $6.74 $6.94 $6.46 $6.65 $119.70 407
2018-07-20 $6.55 $6.98 $6.50 $6.51 $117.18 218
2018-07-19 $6.72 $6.72 $6.50 $6.51 $117.18 252
2018-07-18 $6.83 $6.85 $6.72 $6.79 $122.22 821
2018-07-17 $7.01 $7.07 $6.95 $6.95 $125.10 421
2018-07-16 $6.85 $7.13 $6.85 $7.06 $127.08 124
2018-07-13 $7.12 $7.36 $6.73 $6.73 $121.14 482
2018-07-12 $7.07 $7.41 $6.75 $6.78 $122.04 726
2018-07-11 $7.00 $7.23 $7.00 $7.19 $129.42 198
2018-07-10 $7.45 $7.45 $7.00 $7.00 $126.00 386
2018-07-09 $7.25 $7.50 $6.90 $7.50 $135.00 1,072
2018-07-06 $7.15 $7.75 $7.10 $7.16 $128.88 3,159
2018-07-05 $6.99 $7.25 $6.56 $7.17 $129.06 3,154
2018-07-03 $7.00 $7.23 $6.55 $7.03 $126.54 581
2018-07-02 $6.62 $6.99 $6.55 $6.99 $125.82 645
2018-06-29 $6.35 $7.00 $6.35 $7.00 $126.00 943
2018-06-28 $6.18 $6.43 $6.03 $6.20 $111.60 2,864
2018-06-27 $6.18 $6.50 $6.01 $6.19 $111.38 2,228
2018-06-26 $6.25 $6.40 $6.03 $6.07 $109.26 1,004
2018-06-25 $6.08 $6.18 $5.80 $6.16 $110.88 721
2018-06-22 $6.04 $6.18 $5.64 $6.13 $110.34 1,774
2018-06-21 $6.34 $6.45 $6.01 $6.01 $108.18 1,291
2018-06-20 $6.40 $6.40 $6.15 $6.30 $113.40 987
2018-06-19 $6.52 $6.52 $6.10 $6.48 $116.64 2,684
2018-06-18 $6.44 $6.67 $5.93 $6.00 $108.00 2,172
2018-06-15 $6.55 $6.55 $6.25 $6.43 $115.74 1,147
2018-06-14 $6.22 $6.49 $6.10 $6.49 $116.82 1,763
2018-06-13 $6.41 $6.68 $6.16 $6.18 $111.24 2,283
2018-06-12 $6.28 $6.50 $6.18 $6.18 $111.24 1,520
2018-06-11 $6.35 $6.49 $6.16 $6.37 $114.66 683
2018-06-08 $6.68 $6.68 $6.24 $6.35 $114.30 2,651
2018-06-07 $6.91 $6.91 $6.50 $6.50 $117.00 2,121
2018-06-06 $7.30 $7.33 $6.50 $6.92 $124.56 2,841
2018-06-05 $7.12 $7.48 $7.02 $7.30 $131.40 528
2018-06-04 $7.83 $7.83 $6.80 $7.02 $126.36 5,394
2018-06-01 $8.18 $8.61 $7.59 $7.71 $138.78 3,642
2018-05-31 $7.50 $8.29 $7.50 $8.18 $147.24 3,192
2018-05-30 $7.35 $7.75 $6.32 $7.43 $133.74 7,856
2018-05-29 $7.95 $8.20 $7.20 $7.49 $134.82 4,161
2018-05-25 $7.54 $7.98 $7.54 $7.87 $141.66 2,563
2018-05-24 $7.43 $7.74 $7.09 $7.68 $138.24 2,506
2018-05-23 $6.75 $7.75 $6.65 $7.30 $131.40 14,854
2018-05-22 $6.39 $6.90 $6.34 $6.66 $119.88 4,125
2018-05-21 $6.24 $6.97 $6.05 $6.58 $118.44 11,656
2018-05-18 $6.01 $6.39 $5.84 $6.12 $110.16 2,516
2018-05-17 $6.00 $6.08 $5.54 $5.94 $106.92 2,673
2018-05-16 $5.70 $6.11 $5.40 $6.08 $109.44 4,535
2018-05-15 $5.75 $6.49 $5.36 $5.64 $101.52 10,383
2018-05-14 $5.30 $5.75 $5.00 $5.71 $102.78 10,780
2018-05-11 $4.77 $5.14 $4.05 $5.14 $92.52 49,347
2018-05-10 $4.53 $4.87 $4.05 $4.59 $82.62 16,567
2018-05-09 $4.60 $4.74 $4.44 $4.50 $81.00 719
2018-05-08 $4.53 $4.60 $4.34 $4.51 $81.18 546
2018-05-07 $4.48 $4.70 $4.32 $4.32 $77.76 1,087
2018-05-04 $4.25 $4.59 $4.25 $4.45 $80.10 877
2018-05-03 $4.51 $4.51 $4.25 $4.25 $76.50 504
2018-05-02 $4.28 $4.73 $4.25 $4.70 $84.51 661
2018-05-01 $4.53 $4.53 $4.28 $4.28 $77.04 139
2018-04-30 $4.65 $4.65 $4.41 $4.41 $79.38 799
2018-04-27 $4.61 $4.75 $4.52 $4.65 $83.70 784
2018-04-26 $4.75 $4.97 $4.50 $4.61 $82.98 3,519
2018-04-25 $4.63 $4.75 $4.63 $4.65 $83.70 713
2018-04-24 $4.50 $4.75 $4.50 $4.75 $85.50 648
2018-04-23 $4.75 $4.75 $4.50 $4.52 $81.36 1,732
2018-04-20 $4.69 $4.95 $4.69 $4.85 $87.30 1,319
2018-04-19 $4.90 $5.01 $4.68 $4.68 $84.24 979
2018-04-18 $4.99 $5.00 $4.90 $4.91 $88.38 428
2018-04-17 $5.02 $5.17 $4.96 $5.00 $90.00 410
2018-04-16 $5.00 $5.00 $4.78 $5.00 $90.00 302
2018-04-13 $4.82 $4.99 $4.73 $4.96 $89.28 833
2018-04-12 $5.06 $5.23 $4.50 $4.81 $86.58 1,155
2018-04-11 $5.16 $5.28 $4.88 $5.09 $91.62 989
2018-04-10 $5.50 $5.50 $5.11 $5.30 $95.38 820
2018-04-09 $4.83 $5.50 $4.83 $5.47 $98.46 6,947
2018-04-06 $5.03 $5.05 $4.75 $4.78 $86.04 950
2018-04-05 $5.00 $5.05 $4.66 $5.05 $90.90 1,993
2018-04-04 $4.92 $5.14 $4.85 $5.01 $90.18 3,741
2018-04-03 $4.73 $5.10 $4.51 $4.71 $84.78 3,433
2018-04-02 $5.02 $5.14 $4.65 $4.74 $85.32 1,082
2018-03-29 $4.78 $5.07 $4.77 $5.04 $90.72 708
2018-03-28 $4.81 $4.89 $4.52 $4.78 $86.04 2,281
2018-03-27 $5.29 $5.40 $5.00 $5.00 $90.00 998
2018-03-26 $5.30 $5.68 $5.07 $5.07 $91.26 321
2018-03-23 $5.62 $5.84 $5.18 $5.51 $99.18 572
2018-03-22 $4.99 $5.65 $4.98 $5.54 $99.72 1,602
2018-03-21 $5.40 $5.68 $5.40 $5.58 $100.40 755
2018-03-20 $5.81 $5.91 $5.33 $5.51 $99.18 1,609
2018-03-19 $6.25 $6.25 $5.32 $5.88 $105.84 3,359
2018-03-16 $5.89 $6.23 $5.66 $6.19 $111.42 4,518
2018-03-15 $5.94 $6.00 $5.39 $5.85 $105.30 4,495
2018-03-14 $4.74 $6.60 $4.74 $6.05 $108.90 14,098
2018-03-13 $4.24 $4.85 $4.24 $4.83 $86.89 2,591
2018-03-12 $3.91 $4.39 $3.91 $4.22 $75.96 6,439
2018-03-09 $3.80 $4.00 $3.33 $3.91 $70.38 125,239
2018-03-08 $3.70 $3.80 $3.70 $3.80 $68.40 111
2018-03-07 $3.81 $3.81 $3.66 $3.66 $65.88 87
2018-03-06 $3.58 $3.76 $3.53 $3.71 $66.78 224
2018-03-05 $3.68 $3.80 $3.57 $3.61 $64.98 299
2018-03-02 $3.60 $3.60 $3.60 $3.60 $64.80 18
2018-03-01 $3.59 $3.79 $3.57 $3.67 $66.06 268
2018-02-28 $3.90 $3.90 $3.57 $3.67 $66.06 100
2018-02-27 $3.79 $3.79 $3.60 $3.70 $66.60 572
2018-02-26 $3.73 $3.80 $3.71 $3.74 $67.32 347
2018-02-23 $3.80 $3.85 $3.65 $3.74 $67.32 257
2018-02-22 $3.81 $3.87 $3.67 $3.71 $66.70 324
2018-02-21 $3.50 $3.84 $3.50 $3.76 $67.75 144
2018-02-20 $3.45 $3.81 $3.45 $3.73 $67.14 1,057
2018-02-16 $3.25 $3.44 $3.21 $3.44 $61.92 854
2018-02-15 $3.34 $3.36 $3.12 $3.25 $58.50 1,948
2018-02-14 $3.20 $3.27 $3.13 $3.26 $58.75 431
2018-02-13 $3.26 $3.50 $3.12 $3.17 $57.06 644
2018-02-12 $3.56 $3.58 $3.12 $3.12 $56.16 1,657
2018-02-09 $3.86 $4.00 $3.53 $3.56 $64.08 227
2018-02-08 $3.59 $3.60 $3.50 $3.51 $63.18 151
2018-02-07 $3.52 $3.58 $3.47 $3.55 $63.90 425
2018-02-06 $3.83 $3.83 $3.57 $3.60 $64.80 581
2018-02-05 $3.67 $3.80 $3.59 $3.61 $64.98 165
2018-02-02 $3.75 $3.87 $3.63 $3.72 $66.96 266
2018-02-01 $3.66 $3.85 $3.64 $3.72 $66.96 1,248
2018-01-31 $3.63 $3.85 $3.63 $3.64 $65.52 822
2018-01-30 $3.66 $3.99 $3.59 $3.90 $70.18 4,458
2018-01-29 $3.70 $3.75 $3.65 $3.70 $66.60 980
2018-01-26 $3.51 $3.68 $3.51 $3.55 $63.86 388
2018-01-25 $3.79 $3.80 $3.56 $3.59 $64.62 850
2018-01-24 $3.57 $3.82 $3.57 $3.60 $64.80 1,756
2018-01-23 $3.71 $3.75 $3.57 $3.57 $64.26 556
2018-01-22 $3.80 $3.85 $3.75 $3.75 $67.50 169
2018-01-19 $3.80 $3.80 $3.80 $3.80 $68.31 41
2018-01-18 $4.12 $4.12 $3.73 $3.90 $70.20 431
2018-01-17 $3.98 $3.98 $3.75 $3.83 $68.94 339
2018-01-16 $3.72 $3.85 $3.72 $3.81 $68.58 191
2018-01-12 $3.94 $3.95 $3.72 $3.72 $66.91 678
2018-01-11 $4.02 $4.18 $3.80 $3.96 $71.19 511
2018-01-10 $4.01 $4.04 $3.93 $4.04 $72.72 177
2018-01-09 $4.17 $4.20 $3.86 $3.88 $69.84 431
2018-01-08 $4.38 $4.39 $4.04 $4.22 $75.96 689
2018-01-05 $4.20 $4.40 $4.20 $4.34 $78.12 236
2018-01-04 $4.06 $4.18 $4.06 $4.17 $75.06 109
2018-01-03 $3.91 $4.10 $3.82 $4.06 $73.03 509
2018-01-02 $3.98 $4.16 $3.82 $3.98 $71.64 375
2017-12-29 $3.94 $4.13 $3.84 $4.06 $73.08 706
2017-12-28 $3.80 $4.00 $3.80 $3.82 $68.74 1,617
2017-12-27 $3.93 $3.95 $3.79 $3.84 $69.12 711
2017-12-26 $3.85 $3.88 $3.80 $3.82 $68.76 360
2017-12-22 $3.93 $4.10 $3.85 $3.87 $69.66 274
2017-12-21 $3.98 $4.02 $3.95 $3.98 $71.64 134
2017-12-20 $4.44 $4.44 $3.85 $3.91 $70.38 387
2017-12-19 $3.97 $4.03 $3.87 $3.87 $69.66 222
2017-12-18 $4.25 $4.33 $4.07 $4.10 $73.71 472
2017-12-15 $4.24 $4.24 $4.11 $4.11 $73.98 198
2017-12-14 $4.21 $4.21 $3.95 $4.16 $74.88 363
2017-12-13 $4.27 $4.28 $4.24 $4.24 $76.32 336
2017-12-12 $4.31 $4.39 $4.19 $4.37 $78.61 335
2017-12-11 $4.33 $4.39 $4.24 $4.31 $77.58 388
2017-12-08 $4.23 $4.32 $4.21 $4.21 $75.83 154
2017-12-07 $4.05 $4.36 $4.05 $4.36 $78.48 230
2017-12-06 $4.07 $4.31 $4.07 $4.31 $77.58 43
2017-12-05 $4.25 $4.29 $4.25 $4.27 $76.86 494
2017-12-04 $4.30 $4.34 $4.12 $4.12 $74.16 142
2017-12-01 $4.46 $4.46 $4.14 $4.25 $76.50 366
2017-11-30 $3.81 $4.20 $3.81 $4.15 $74.70 366
2017-11-29 $3.98 $4.25 $3.98 $4.20 $75.60 232
2017-11-28 $3.99 $4.14 $3.91 $3.91 $70.38 82
2017-11-27 $4.04 $4.18 $3.80 $4.15 $74.70 712
2017-11-24 $4.20 $4.20 $4.06 $4.06 $73.08 53
2017-11-22 $4.20 $4.22 $3.90 $4.05 $72.90 622
2017-11-21 $4.47 $4.47 $3.94 $4.08 $73.46 295
2017-11-20 $3.89 $4.14 $3.78 $4.13 $74.34 1,066
2017-11-17 $3.76 $3.88 $3.75 $3.75 $67.50 72
2017-11-16 $3.66 $3.80 $3.66 $3.66 $65.88 123
2017-11-15 $3.81 $3.82 $3.67 $3.71 $66.78 309
2017-11-14 $3.83 $3.83 $3.80 $3.81 $68.58 159
2017-11-13 $3.80 $3.87 $3.80 $3.81 $68.58 299
2017-11-10 $3.89 $3.89 $3.80 $3.81 $68.58 395
2017-11-09 $3.84 $3.87 $3.76 $3.80 $68.40 296
2017-11-08 $3.93 $4.02 $3.65 $3.96 $71.28 1,896
2017-11-07 $4.00 $4.14 $3.92 $3.92 $70.58 3,107
2017-11-06 $4.42 $4.48 $3.99 $4.21 $75.69 571
2017-11-03 $4.37 $4.50 $4.37 $4.50 $81.00 425
2017-11-02 $4.23 $4.37 $4.02 $4.37 $78.66 480
2017-11-01 $4.01 $4.10 $3.82 $4.09 $73.62 1,366
2017-10-31 $3.92 $3.92 $3.68 $3.78 $68.04 1,626
2017-10-30 $4.00 $4.00 $3.77 $3.88 $69.84 215
2017-10-27 $3.77 $4.00 $3.75 $4.00 $72.00 1,710
2017-10-26 $3.95 $4.04 $3.85 $3.86 $69.48 272
2017-10-25 $3.97 $3.97 $3.75 $3.90 $70.20 234
2017-10-24 $4.21 $4.32 $3.96 $4.00 $72.00 302
2017-10-23 $4.46 $4.46 $4.26 $4.26 $76.68 204
2017-10-20 $4.40 $4.56 $4.32 $4.47 $80.46 1,521
2017-10-19 $4.29 $4.57 $4.16 $4.56 $82.08 1,230
2017-10-18 $4.36 $4.48 $4.30 $4.41 $79.38 979
2017-10-17 $4.51 $4.66 $4.27 $4.38 $78.84 1,497
2017-10-16 $4.44 $4.44 $4.28 $4.36 $78.48 165
2017-10-13 $4.77 $4.77 $4.30 $4.50 $81.00 180
2017-10-12 $4.37 $4.57 $4.37 $4.45 $80.10 465
2017-10-11 $4.55 $4.63 $4.25 $4.37 $78.66 2,049
2017-10-10 $4.89 $4.99 $4.65 $4.82 $86.76 2,300
2017-10-09 $4.88 $4.92 $4.58 $4.92 $88.56 177
2017-10-06 $4.90 $4.93 $4.50 $4.82 $86.76 330
2017-10-05 $5.43 $5.43 $4.98 $5.02 $90.36 419
2017-10-04 $5.17 $5.25 $5.06 $5.14 $92.52 235
2017-10-03 $5.30 $5.30 $5.05 $5.11 $91.98 1,026
2017-10-02 $5.42 $5.42 $4.99 $5.25 $94.50 2,709
2017-09-29 $4.90 $5.31 $4.90 $5.21 $93.78 1,089
2017-09-28 $5.11 $5.20 $5.09 $5.20 $93.60 727
2017-09-27 $5.09 $5.10 $5.03 $5.03 $90.54 59
2017-09-26 $5.12 $5.18 $5.11 $5.13 $92.34 81
2017-09-25 $5.16 $5.16 $5.09 $5.10 $91.80 106
2017-09-22 $4.96 $5.05 $4.48 $5.01 $90.18 629
2017-09-21 $4.89 $5.21 $4.85 $5.00 $90.00 609
2017-09-20 $4.98 $4.99 $4.87 $4.99 $89.82 141
2017-09-19 $4.45 $4.98 $4.45 $4.85 $87.30 772
2017-09-18 $4.69 $4.93 $4.68 $4.80 $86.40 1,092
2017-09-15 $4.84 $4.99 $4.67 $4.67 $84.06 1,117
2017-09-14 $4.47 $5.00 $4.39 $4.92 $88.56 2,178
2017-09-13 $4.59 $4.67 $4.37 $4.45 $80.10 1,822
2017-09-12 $4.32 $4.64 $4.32 $4.64 $83.52 1,646
2017-09-11 $4.50 $4.50 $4.37 $4.50 $81.00 352
2017-09-08 $4.33 $4.50 $4.32 $4.45 $80.10 457
2017-09-07 $4.56 $4.58 $4.22 $4.30 $77.40 655
2017-09-06 $4.41 $4.61 $4.00 $4.57 $82.26 601
2017-09-05 $4.09 $4.40 $4.05 $4.35 $78.30 1,012
2017-09-01 $3.88 $4.14 $3.69 $4.09 $73.62 694
2017-08-31 $4.08 $4.08 $3.92 $3.96 $71.28 164
2017-08-30 $3.82 $4.00 $3.68 $3.92 $70.56 645
2017-08-29 $3.79 $3.92 $3.58 $3.85 $69.30 2,533
2017-08-28 $3.81 $3.91 $3.49 $3.90 $70.20 2,431
2017-08-25 $3.88 $3.92 $3.86 $3.91 $70.38 190
2017-08-24 $3.85 $3.90 $3.58 $3.81 $68.58 870
2017-08-23 $3.82 $4.05 $3.76 $3.85 $69.30 203
2017-08-22 $3.69 $3.84 $3.68 $3.80 $68.40 137
2017-08-21 $4.12 $4.12 $3.46 $3.76 $67.68 711
2017-08-18 $4.12 $4.12 $3.66 $3.76 $67.68 640
2017-08-17 $3.97 $4.09 $3.76 $3.76 $67.68 1,807
2017-08-16 $3.85 $4.02 $3.70 $3.89 $70.02 1,812
2017-08-15 $4.02 $4.26 $3.85 $3.86 $69.48 1,143
2017-08-14 $4.11 $4.40 $3.64 $4.07 $73.26 2,560
2017-08-11 $3.85 $4.38 $3.42 $4.14 $74.52 2,011
2017-08-10 $3.81 $3.89 $3.60 $3.85 $69.30 891
2017-08-09 $3.88 $3.93 $3.88 $3.90 $70.20 118
2017-08-08 $4.15 $4.15 $3.90 $3.91 $70.38 487
2017-08-07 $4.14 $4.14 $4.04 $4.08 $73.44 400
2017-08-04 $3.77 $4.02 $3.77 $4.00 $72.00 653
2017-08-03 $4.15 $4.15 $3.81 $3.82 $68.76 260
2017-08-02 $4.06 $4.20 $3.81 $3.91 $70.38 330
2017-08-01 $4.39 $4.39 $3.97 $4.10 $73.80 660
2017-07-31 $4.19 $4.34 $3.50 $4.01 $72.18 2,207
2017-07-28 $4.80 $4.89 $4.02 $4.11 $73.98 4,278
2017-07-27 $5.20 $5.25 $4.76 $4.88 $87.84 360
2017-07-26 $5.16 $5.24 $5.11 $5.16 $92.88 209
2017-07-25 $5.19 $5.57 $5.16 $5.20 $93.60 453
2017-07-24 $5.63 $5.63 $5.18 $5.39 $97.02 512
2017-07-21 $5.38 $5.82 $5.37 $5.48 $98.64 114
2017-07-20 $5.69 $5.85 $5.30 $5.33 $95.94 476
2017-07-19 $5.83 $5.84 $5.67 $5.68 $102.24 198
2017-07-18 $5.48 $5.84 $5.48 $5.61 $100.98 569
2017-07-17 $5.44 $5.64 $5.25 $5.43 $97.74 1,429
2017-07-14 $5.35 $5.53 $5.16 $5.40 $97.20 3,141
2017-07-13 $5.35 $5.55 $5.17 $5.35 $96.30 3,561
2017-07-12 $5.43 $5.54 $5.22 $5.36 $96.48 3,295
2017-07-11 $5.72 $5.83 $5.40 $5.40 $97.20 2,610
2017-07-10 $5.44 $5.72 $5.25 $5.61 $100.98 1,962
2017-07-07 $5.78 $5.78 $5.33 $5.40 $97.20 361
2017-07-06 $5.70 $5.88 $5.39 $5.45 $98.10 2,060
2017-07-05 $5.90 $5.90 $5.48 $5.63 $101.34 1,765
2017-07-03 $5.82 $5.88 $5.59 $5.73 $103.14 718
2017-06-30 $5.66 $5.91 $5.65 $5.85 $105.30 840
2017-06-29 $6.00 $6.00 $5.75 $5.75 $103.50 132
2017-06-28 $5.63 $5.88 $5.50 $5.88 $105.84 940
2017-06-27 $5.85 $6.00 $5.49 $5.60 $100.80 1,565
2017-06-26 $5.93 $6.08 $5.93 $5.93 $106.74 1,555
2017-06-23 $5.92 $6.10 $5.80 $6.00 $108.00 7,239
2017-06-22 $5.75 $6.15 $5.75 $6.04 $108.72 2,025
2017-06-21 $5.46 $5.84 $4.97 $5.70 $102.60 2,533
2017-06-20 $5.65 $5.84 $5.26 $5.41 $97.38 1,121
2017-06-19 $5.60 $5.88 $5.34 $5.70 $102.60 1,475
2017-06-16 $5.39 $5.50 $5.26 $5.50 $99.00 750
2017-06-15 $5.40 $5.53 $5.32 $5.46 $98.28 296
2017-06-14 $5.45 $5.55 $5.25 $5.35 $96.30 426
2017-06-13 $5.40 $5.59 $5.25 $5.45 $98.10 1,121
2017-06-12 $5.24 $5.59 $5.24 $5.37 $96.66 297
2017-06-09 $5.11 $5.37 $5.11 $5.34 $96.12 498
2017-06-08 $5.10 $5.20 $5.10 $5.20 $93.60 323
2017-06-07 $5.28 $5.51 $5.10 $5.25 $94.50 480
2017-06-06 $4.95 $5.29 $4.91 $5.22 $93.96 845
2017-06-05 $5.07 $5.29 $4.94 $4.99 $89.82 590
2017-06-02 $5.20 $5.23 $5.08 $5.12 $92.16 146
2017-06-01 $5.09 $5.46 $5.06 $5.21 $93.78 651
2017-05-31 $4.59 $5.26 $4.52 $5.12 $92.16 1,630
2017-05-30 $4.65 $4.88 $4.65 $4.86 $87.48 723
2017-05-26 $4.90 $4.92 $4.81 $4.92 $88.56 320
2017-05-25 $5.53 $5.53 $4.70 $4.95 $89.10 1,354
2017-05-24 $5.41 $5.70 $5.41 $5.50 $99.00 298
2017-05-23 $5.34 $5.74 $5.34 $5.59 $100.62 377
2017-05-22 $5.45 $6.04 $5.22 $5.54 $99.72 5,056
2017-05-19 $5.70 $5.70 $5.41 $5.46 $98.28 952
2017-05-18 $5.70 $5.70 $5.37 $5.55 $99.90 782
2017-05-17 $5.55 $6.05 $5.50 $5.70 $102.60 852
2017-05-16 $5.81 $6.16 $5.55 $5.90 $106.20 1,980
2017-05-15 $5.63 $5.85 $5.48 $5.79 $104.22 608
2017-05-12 $6.14 $6.32 $5.71 $6.13 $110.34 1,577
2017-05-11 $5.94 $6.38 $5.37 $6.38 $114.84 18
2017-05-10 $0.63 $0.63 $0.58 $0.61 $98.76 467
2017-05-09 $0.59 $0.64 $0.59 $0.64 $103.65 961
2017-05-08 $0.64 $0.64 $0.55 $0.59 $95.00 262
2017-05-05 $0.52 $0.61 $0.52 $0.59 $95.58 864
2017-05-04 $0.56 $0.56 $0.52 $0.56 $90.72 1,103
2017-05-03 $0.58 $0.59 $0.56 $0.56 $91.37 539
2017-05-02 $0.59 $0.63 $0.58 $0.58 $94.51 679
2017-05-01 $0.59 $0.63 $0.59 $0.61 $98.64 374
2017-04-28 $0.61 $0.62 $0.59 $0.61 $99.08 514
2017-04-27 $0.63 $0.64 $0.60 $0.62 $99.74 415
2017-04-26 $0.59 $0.64 $0.59 $0.62 $100.83 534
2017-04-25 $0.65 $0.65 $0.59 $0.62 $100.44 587
2017-04-24 $0.65 $0.65 $0.60 $0.61 $99.53 497
2017-04-21 $0.63 $0.63 $0.60 $0.60 $97.22 336
2017-04-20 $0.62 $0.67 $0.57 $0.64 $103.68 1,208
2017-04-19 $0.66 $0.66 $0.61 $0.62 $100.36 678
2017-04-18 $0.65 $0.67 $0.62 $0.63 $101.83 1,392
2017-04-17 $0.68 $0.68 $0.65 $0.66 $106.94 792
2017-04-13 $0.68 $0.68 $0.65 $0.67 $108.65 429
2017-04-12 $0.65 $0.69 $0.65 $0.67 $107.73 419
2017-04-11 $0.69 $0.70 $0.65 $0.66 $106.87 1,065
2017-04-10 $0.68 $0.72 $0.68 $0.69 $112.49 702
2017-04-07 $0.74 $0.76 $0.65 $0.67 $108.73 2,518
2017-04-06 $0.80 $0.80 $0.73 $0.74 $119.90 1,608
2017-04-05 $0.82 $0.82 $0.80 $0.81 $130.98 717
2017-04-04 $0.84 $0.84 $0.81 $0.82 $133.62 358
2017-04-03 $0.84 $0.85 $0.81 $0.83 $133.75 535
2017-03-31 $0.81 $0.84 $0.81 $0.84 $135.35 316
2017-03-30 $0.83 $0.85 $0.81 $0.82 $133.12 287
2017-03-29 $0.84 $0.89 $0.81 $0.84 $135.32 1,923
2017-03-28 $0.84 $0.85 $0.81 $0.84 $136.08 1,009
2017-03-27 $0.82 $0.84 $0.80 $0.82 $132.19 875
2017-03-24 $0.82 $0.85 $0.81 $0.83 $133.78 725
2017-03-23 $0.83 $0.84 $0.82 $0.83 $135.12 240
2017-03-22 $0.82 $0.84 $0.81 $0.83 $133.70 335
2017-03-21 $0.85 $0.87 $0.81 $0.82 $133.36 594
2017-03-20 $0.84 $0.87 $0.82 $0.84 $136.06 764
2017-03-17 $0.81 $0.94 $0.81 $0.82 $132.87 2,530
2017-03-16 $0.85 $0.85 $0.82 $0.84 $135.50 727
2017-03-15 $0.85 $0.86 $0.82 $0.85 $137.55 679
2017-03-14 $0.86 $0.86 $0.79 $0.83 $134.59 627
2017-03-13 $0.83 $0.87 $0.82 $0.85 $137.36 964
2017-03-10 $0.84 $0.90 $0.81 $0.83 $134.57 3,020
2017-03-09 $0.85 $0.86 $0.83 $0.84 $135.68 660
2017-03-08 $0.81 $0.88 $0.81 $0.85 $137.38 2,994
2017-03-07 $0.81 $0.82 $0.79 $0.80 $129.60 370
2017-03-06 $0.79 $0.82 $0.79 $0.80 $130.36 485
2017-03-03 $0.81 $0.81 $0.78 $0.79 $127.27 460
2017-03-02 $0.79 $0.82 $0.77 $0.80 $130.28 760
2017-03-01 $0.81 $0.83 $0.78 $0.79 $128.53 1,828
2017-02-28 $0.86 $0.86 $0.82 $0.82 $132.84 1,498
2017-02-27 $0.86 $0.89 $0.85 $0.88 $141.88 609
2017-02-24 $0.86 $0.88 $0.85 $0.86 $138.51 729
2017-02-23 $0.92 $0.92 $0.86 $0.86 $139.50 913
2017-02-22 $0.90 $0.91 $0.87 $0.88 $143.29 577
2017-02-21 $0.88 $0.91 $0.88 $0.90 $145.46 440
2017-02-17 $0.92 $0.92 $0.88 $0.89 $144.02 947
2017-02-16 $0.93 $0.94 $0.91 $0.91 $148.21 431
2017-02-15 $0.92 $0.94 $0.91 $0.93 $150.69 407
2017-02-14 $0.94 $0.95 $0.92 $0.93 $150.66 887
2017-02-13 $0.95 $0.95 $0.91 $0.94 $152.12 625
2017-02-10 $0.93 $0.96 $0.91 $0.94 $152.28 1,570
2017-02-09 $0.89 $0.94 $0.89 $0.94 $152.00 1,783
2017-02-08 $0.91 $0.92 $0.88 $0.89 $144.91 960
2017-02-07 $0.95 $0.96 $0.89 $0.91 $147.70 1,217
2017-02-06 $0.92 $0.96 $0.92 $0.95 $153.48 1,055
2017-02-03 $0.93 $0.94 $0.89 $0.92 $148.96 636
2017-02-02 $0.92 $0.94 $0.90 $0.92 $149.53 729
2017-02-01 $0.93 $0.97 $0.90 $0.93 $149.93 524
2017-01-31 $0.91 $0.95 $0.89 $0.94 $152.49 1,121
2017-01-30 $0.95 $0.98 $0.91 $0.93 $150.97 1,234
2017-01-27 $0.93 $0.99 $0.91 $0.95 $153.90 1,557
2017-01-26 $1.00 $1.00 $0.92 $0.95 $153.41 1,107
2017-01-25 $0.92 $1.01 $0.89 $1.00 $161.94 3,185
2017-01-24 $0.93 $0.93 $0.85 $0.93 $150.64 3,305
2017-01-23 $0.97 $0.99 $0.92 $0.94 $151.96 1,892
2017-01-20 $1.02 $1.03 $0.96 $0.98 $158.87 2,757
2017-01-19 $1.03 $1.04 $1.00 $1.00 $162.00 2,213
2017-01-18 $1.04 $1.04 $1.02 $1.02 $165.24 1,280
2017-01-17 $1.05 $1.06 $1.01 $1.04 $168.48 2,199
2017-01-13 $1.06 $1.09 $1.03 $1.05 $170.10 2,848
2017-01-12 $1.03 $1.06 $1.01 $1.05 $170.10 4,761
2017-01-11 $1.05 $1.08 $1.02 $1.03 $166.86 2,690
2017-01-10 $1.04 $1.06 $1.01 $1.05 $170.10 2,980
2017-01-09 $1.05 $1.07 $1.02 $1.02 $165.24 1,896
2017-01-06 $1.05 $1.05 $1.02 $1.04 $168.48 1,986
2017-01-05 $1.06 $1.12 $1.02 $1.06 $171.72 7,803
2017-01-04 $1.03 $1.06 $1.02 $1.04 $168.48 2,994
2017-01-03 $1.00 $1.03 $0.96 $1.03 $166.86 3,153
2016-12-30 $1.04 $1.05 $0.96 $0.98 $158.42 6,000
2016-12-29 $1.05 $1.07 $1.00 $1.03 $166.86 5,583
2016-12-28 $1.10 $1.11 $1.05 $1.05 $170.10 3,872
2016-12-27 $1.06 $1.16 $1.04 $1.11 $179.82 6,563
2016-12-23 $1.17 $1.22 $1.04 $1.07 $173.34 12,957
2016-12-22 $1.29 $1.68 $1.17 $1.21 $196.02 134,671
2016-12-21 $1.02 $1.03 $1.01 $1.01 $163.62 156
2016-12-20 $1.01 $1.04 $1.00 $1.01 $163.62 113
2016-12-19 $1.03 $1.10 $0.99 $1.01 $163.62 2,891
2016-12-16 $1.00 $1.06 $1.00 $1.04 $168.48 7,471
2016-12-15 $1.00 $1.03 $0.99 $1.00 $162.00 1,759
2016-12-14 $1.05 $1.05 $1.01 $1.01 $163.62 1,638
2016-12-13 $1.08 $1.08 $1.04 $1.06 $171.72 1,707
2016-12-12 $1.11 $1.11 $1.05 $1.09 $176.58 2,840
2016-12-09 $1.10 $1.17 $1.07 $1.11 $179.82 2,245
2016-12-08 $1.07 $1.10 $1.06 $1.09 $176.58 903
2016-12-07 $1.11 $1.13 $1.04 $1.08 $174.96 2,842
2016-12-06 $1.11 $1.22 $1.10 $1.13 $183.06 6,428
2016-12-05 $1.04 $1.14 $1.04 $1.10 $178.20 5,452
2016-12-02 $1.03 $1.08 $0.95 $1.04 $168.48 3,750
2016-12-01 $1.03 $1.04 $1.00 $1.02 $165.24 1,687
2016-11-30 $1.08 $1.08 $1.01 $1.03 $166.86 3,192
2016-11-29 $1.05 $1.19 $1.03 $1.08 $174.96 8,093
2016-11-28 $1.03 $1.08 $1.01 $1.03 $166.86 1,128
2016-11-25 $1.06 $1.08 $1.03 $1.04 $168.48 209
2016-11-23 $1.03 $1.08 $1.01 $1.06 $171.72 945
2016-11-22 $1.09 $1.13 $1.05 $1.05 $170.10 3,141
2016-11-21 $1.08 $1.14 $1.00 $1.08 $174.96 4,361
2016-11-18 $1.14 $1.17 $1.03 $1.07 $173.34 2,159
2016-11-17 $1.16 $1.22 $1.08 $1.13 $183.06 3,795
2016-11-16 $1.00 $1.23 $0.97 $1.18 $191.16 13,441
2016-11-15 $1.03 $1.04 $0.95 $1.01 $163.62 1,869
2016-11-14 $1.07 $1.09 $1.00 $1.04 $168.48 1,098
2016-11-11 $1.05 $1.10 $1.03 $1.07 $173.34 1,980
2016-11-10 $1.08 $1.10 $1.01 $1.07 $173.34 4,262
2016-11-09 $0.94 $1.08 $0.93 $1.05 $170.10 6,271
2016-11-08 $0.91 $0.97 $0.88 $0.94 $151.63 1,174
2016-11-07 $0.95 $1.05 $0.90 $0.92 $149.80 3,465
2016-11-04 $0.80 $0.96 $0.73 $0.93 $149.93 8,308
2016-11-03 $0.99 $1.04 $0.85 $0.86 $139.32 5,696
2016-11-02 $1.07 $1.08 $1.00 $1.00 $162.00 2,393
2016-11-01 $1.10 $1.18 $1.04 $1.07 $173.34 3,761
2016-10-31 $1.09 $1.14 $1.03 $1.10 $178.20 3,124
2016-10-28 $1.15 $1.20 $1.10 $1.11 $179.82 2,795
2016-10-27 $1.19 $1.24 $1.16 $1.17 $189.54 2,328
2016-10-26 $1.19 $1.25 $1.15 $1.19 $192.78 2,324
2016-10-25 $1.29 $1.29 $1.15 $1.20 $194.40 7,865
2016-10-24 $1.40 $1.40 $1.26 $1.31 $212.22 5,324
2016-10-21 $1.43 $1.45 $1.36 $1.39 $225.18 3,138
2016-10-20 $1.35 $1.48 $1.35 $1.43 $231.66 6,362
2016-10-19 $1.43 $1.43 $1.35 $1.37 $221.94 3,058
2016-10-18 $1.39 $1.54 $1.37 $1.41 $228.42 8,648
2016-10-17 $1.65 $1.65 $1.43 $1.44 $233.28 13,157
2016-10-14 $1.86 $1.86 $1.66 $1.66 $268.92 7,309
2016-10-13 $1.74 $1.86 $1.56 $1.82 $294.84 18,137
2016-10-12 $1.90 $1.95 $1.68 $1.80 $290.79 14,974
2016-10-11 $1.63 $2.09 $1.61 $1.88 $304.56 71,290
2016-10-10 $1.56 $1.64 $1.56 $1.61 $260.82 6,541
2016-10-07 $1.55 $1.59 $1.50 $1.55 $251.10 3,420
2016-10-06 $1.60 $1.62 $1.53 $1.55 $251.10 4,485
2016-10-05 $1.53 $1.65 $1.51 $1.61 $260.82 7,748
2016-10-04 $1.47 $1.56 $1.47 $1.49 $241.38 4,097
2016-10-03 $1.50 $1.54 $1.45 $1.48 $239.76 3,192
2016-09-30 $1.53 $1.63 $1.46 $1.53 $247.86 6,944
2016-09-29 $1.52 $1.69 $1.49 $1.55 $251.10 11,904
2016-09-28 $1.59 $1.59 $1.35 $1.50 $243.00 5,193
2016-09-27 $1.49 $1.64 $1.49 $1.55 $251.10 8,283
2016-09-26 $1.66 $1.74 $1.43 $1.51 $244.62 10,612
2016-09-23 $1.68 $1.85 $1.48 $1.68 $272.16 32,085
2016-09-22 $1.37 $1.79 $1.31 $1.65 $267.30 33,777
2016-09-21 $1.38 $1.38 $1.25 $1.34 $217.08 4,919
2016-09-20 $1.36 $1.44 $1.24 $1.36 $220.32 7,816
2016-09-19 $1.28 $1.47 $1.28 $1.34 $217.08 22,570
2016-09-16 $1.25 $1.30 $1.21 $1.25 $202.50 9,041
2016-09-15 $1.04 $1.40 $1.02 $1.28 $207.36 54,155
2016-09-14 $1.00 $1.04 $1.00 $1.02 $165.24 1,175
2016-09-13 $1.02 $1.05 $0.98 $1.00 $161.98 2,213
2016-09-12 $1.05 $1.07 $1.02 $1.04 $168.48 1,675
2016-09-09 $1.05 $1.11 $1.05 $1.06 $171.72 982
2016-09-08 $1.13 $1.19 $1.06 $1.07 $173.34 7,826
2016-09-07 $1.06 $1.07 $1.03 $1.03 $166.86 1,504
2016-09-06 $1.07 $1.11 $1.05 $1.05 $170.10 2,327
2016-09-02 $1.09 $1.13 $1.05 $1.07 $173.34 2,565
2016-09-01 $1.08 $1.11 $1.06 $1.08 $174.96 1,578
2016-08-31 $1.14 $1.14 $1.05 $1.10 $178.20 2,841
2016-08-30 $1.15 $1.25 $1.12 $1.15 $186.30 4,743
2016-08-29 $1.14 $1.14 $1.10 $1.12 $181.44 1,306
2016-08-26 $1.13 $1.15 $1.10 $1.12 $181.44 2,383
2016-08-25 $1.14 $1.19 $1.11 $1.13 $183.06 2,404
2016-08-24 $1.15 $1.20 $1.13 $1.16 $187.92 3,125
2016-08-23 $1.10 $1.20 $1.10 $1.14 $184.68 7,990
2016-08-22 $1.11 $1.46 $1.07 $1.36 $220.32 41,915
2016-08-19 $1.15 $1.15 $1.10 $1.11 $179.82 1,162
2016-08-18 $1.10 $1.13 $1.10 $1.13 $183.06 1,297
2016-08-17 $1.13 $1.13 $1.10 $1.10 $178.20 1,807
2016-08-16 $1.16 $1.17 $1.11 $1.13 $183.06 2,475
2016-08-15 $1.15 $1.17 $1.12 $1.15 $186.30 2,115
2016-08-12 $1.16 $1.18 $1.12 $1.14 $184.68 1,835
2016-08-11 $1.12 $1.20 $1.12 $1.15 $186.30 2,471
2016-08-10 $1.15 $1.23 $1.12 $1.12 $181.44 4,563
2016-08-09 $1.24 $1.24 $1.14 $1.16 $187.92 3,791
2016-08-08 $1.19 $1.23 $1.16 $1.22 $197.64 3,165
2016-08-05 $1.16 $1.24 $1.15 $1.17 $189.54 5,371
2016-08-04 $1.13 $1.25 $1.13 $1.17 $189.54 8,067
2016-08-03 $1.07 $1.17 $1.04 $1.14 $184.68 6,150
2016-08-02 $1.08 $1.14 $1.03 $1.08 $174.96 6,948
2016-08-01 $1.15 $1.20 $1.10 $1.13 $183.06 7,168
2016-07-29 $1.18 $1.33 $1.13 $1.26 $204.12 25,399
2016-07-28 $1.06 $1.33 $1.01 $1.24 $200.88 54,383
2016-07-27 $1.13 $1.17 $1.05 $1.08 $174.96 17,991
2016-07-26 $1.64 $1.65 $1.08 $1.10 $178.20 57,233
2016-07-25 $5.30 $5.38 $5.05 $5.20 $842.40 545
2016-07-22 $5.44 $5.49 $5.14 $5.29 $856.98 349
2016-07-21 $5.35 $5.56 $5.20 $5.47 $886.14 531
2016-07-20 $5.17 $5.40 $5.06 $5.33 $863.46 239
2016-07-19 $5.24 $5.24 $5.03 $5.07 $821.34 317
2016-07-18 $5.31 $5.48 $5.21 $5.24 $848.88 274
2016-07-15 $5.30 $5.39 $5.17 $5.39 $873.18 162
2016-07-14 $5.42 $5.42 $5.15 $5.24 $848.88 207
2016-07-13 $5.51 $5.86 $5.31 $5.37 $869.94 313
2016-07-12 $5.50 $5.86 $5.42 $5.79 $937.98 413
2016-07-11 $5.47 $5.56 $5.30 $5.50 $891.00 293
2016-07-08 $5.54 $5.54 $5.39 $5.47 $886.14 310
2016-07-07 $5.56 $5.63 $5.43 $5.52 $894.24 116
2016-07-06 $5.34 $5.55 $5.33 $5.55 $899.10 92
2016-07-05 $5.64 $5.70 $5.35 $5.40 $874.80 156
2016-07-01 $5.53 $5.85 $5.40 $5.71 $925.02 252
2016-06-30 $5.44 $5.61 $5.27 $5.51 $892.62 375
2016-06-29 $5.21 $5.56 $5.21 $5.46 $884.52 463
2016-06-28 $5.16 $5.50 $5.13 $5.17 $837.54 507
2016-06-27 $5.40 $5.49 $5.03 $5.09 $824.58 432
2016-06-24 $5.50 $5.78 $5.40 $5.44 $881.28 1,390
2016-06-23 $5.57 $5.92 $5.40 $5.87 $950.94 269
2016-06-22 $5.81 $6.06 $5.55 $5.56 $900.72 541
2016-06-21 $6.09 $6.17 $5.78 $5.83 $944.46 340
2016-06-20 $6.16 $6.78 $6.00 $6.12 $991.44 320
2016-06-17 $6.50 $6.50 $5.90 $6.10 $988.20 882
2016-06-16 $6.33 $6.65 $6.07 $6.50 $1,053.00 315
2016-06-15 $6.31 $6.53 $6.18 $6.29 $1,018.98 155
2016-06-14 $6.80 $6.91 $6.21 $6.32 $1,023.84 235
2016-06-13 $6.30 $6.97 $6.30 $6.82 $1,104.84 491
2016-06-10 $6.51 $6.51 $6.28 $6.32 $1,023.84 211
2016-06-09 $6.84 $6.86 $6.45 $6.58 $1,065.96 296
2016-06-08 $6.61 $7.05 $6.39 $6.82 $1,104.84 243
2016-06-07 $6.64 $6.89 $6.44 $6.60 $1,069.20 277
2016-06-06 $7.04 $7.04 $6.66 $6.72 $1,088.64 644
2016-06-03 $7.19 $7.29 $6.82 $6.93 $1,122.66 315
2016-06-02 $6.92 $7.38 $6.92 $7.19 $1,164.78 265
2016-06-01 $7.21 $7.31 $6.91 $7.00 $1,134.00 291
2016-05-31 $7.36 $7.58 $7.06 $7.25 $1,174.50 401
2016-05-27 $7.39 $7.45 $7.25 $7.35 $1,190.70 141
2016-05-26 $7.26 $7.52 $7.26 $7.38 $1,195.56 151
2016-05-25 $7.21 $7.65 $7.21 $7.49 $1,213.38 232
2016-05-24 $7.25 $7.49 $7.15 $7.43 $1,203.66 337
2016-05-23 $7.01 $7.36 $6.89 $7.25 $1,174.50 297
2016-05-20 $7.04 $7.30 $6.91 $7.00 $1,134.00 321
2016-05-19 $6.96 $7.04 $6.72 $6.96 $1,127.52 221
2016-05-18 $6.91 $7.04 $6.91 $6.98 $1,130.76 126
2016-05-17 $7.07 $7.31 $6.90 $6.96 $1,127.52 210
2016-05-16 $6.98 $7.22 $6.94 $7.09 $1,148.58 280
2016-05-13 $6.61 $6.96 $6.51 $6.90 $1,117.80 152
2016-05-12 $7.09 $7.09 $6.35 $6.58 $1,065.96 384
2016-05-11 $7.20 $7.24 $6.83 $7.00 $1,134.00 309
2016-05-10 $7.07 $7.20 $6.76 $7.19 $1,164.78 320
2016-05-09 $6.48 $7.12 $6.37 $7.07 $1,145.34 397
2016-05-06 $6.45 $6.62 $6.35 $6.43 $1,041.66 249
2016-05-05 $6.74 $6.74 $6.11 $6.53 $1,057.86 765
2016-05-04 $7.08 $7.16 $6.52 $6.71 $1,087.02 707
2016-05-03 $7.17 $7.46 $7.04 $7.08 $1,146.96 357
2016-05-02 $7.23 $7.44 $7.03 $7.25 $1,174.50 415
2016-04-29 $7.39 $7.53 $7.16 $7.33 $1,187.46 232
2016-04-28 $7.05 $8.00 $7.05 $7.39 $1,197.18 637
2016-04-27 $7.23 $7.27 $6.93 $7.14 $1,156.68 250
2016-04-26 $7.85 $7.87 $7.20 $7.27 $1,177.74 724
2016-04-25 $7.38 $7.90 $7.35 $7.85 $1,271.70 609
2016-04-22 $7.22 $7.30 $6.87 $7.29 $1,180.98 479
2016-04-21 $7.15 $7.25 $7.06 $7.15 $1,158.30 310
2016-04-20 $7.17 $7.20 $7.06 $7.13 $1,155.06 333
2016-04-19 $7.27 $7.27 $6.75 $7.10 $1,150.20 620
2016-04-18 $7.43 $7.45 $7.24 $7.25 $1,174.50 251
2016-04-15 $7.80 $7.86 $7.20 $7.43 $1,203.66 776
2016-04-14 $8.10 $8.10 $7.59 $7.60 $1,231.20 278
2016-04-13 $7.46 $7.94 $7.29 $7.85 $1,271.70 585
2016-04-12 $7.71 $7.71 $7.05 $7.52 $1,218.24 396
2016-04-11 $7.79 $7.79 $7.45 $7.47 $1,210.14 472
2016-04-08 $8.40 $8.42 $7.40 $7.66 $1,240.92 938
2016-04-07 $7.83 $8.80 $7.80 $8.22 $1,331.64 2,608
2016-04-06 $6.15 $8.18 $6.15 $7.75 $1,255.50 4,800
2016-04-05 $5.65 $5.88 $5.63 $5.85 $947.70 188
2016-04-04 $5.75 $5.94 $5.64 $5.69 $921.78 311
2016-04-01 $5.56 $5.78 $5.53 $5.77 $934.74 353
2016-03-31 $5.45 $5.66 $5.29 $5.61 $908.82 239
2016-03-30 $5.37 $5.49 $5.25 $5.38 $871.56 171
2016-03-29 $5.06 $5.39 $5.00 $5.29 $856.98 243
2016-03-28 $5.22 $5.22 $5.05 $5.12 $829.44 77
2016-03-24 $5.20 $5.51 $5.08 $5.21 $844.02 198
2016-03-23 $5.68 $5.77 $5.15 $5.27 $853.74 244
2016-03-22 $5.56 $5.85 $5.51 $5.74 $929.88 190
2016-03-21 $5.80 $5.88 $5.55 $5.59 $905.58 242
2016-03-18 $5.48 $5.88 $5.40 $5.88 $952.56 886
2016-03-17 $5.53 $5.53 $5.35 $5.46 $884.52 312
2016-03-16 $5.80 $5.88 $5.50 $5.57 $902.34 145
2016-03-15 $6.06 $6.06 $5.65 $5.82 $942.84 406
2016-03-14 $5.91 $6.25 $5.81 $6.14 $994.68 262
2016-03-11 $5.93 $6.15 $5.77 $5.96 $965.52 390
2016-03-10 $5.91 $6.25 $5.73 $5.93 $960.66 676
2016-03-09 $6.59 $6.72 $6.15 $6.24 $1,010.88 187
2016-03-08 $7.13 $7.13 $6.53 $6.54 $1,059.48 288
2016-03-07 $6.82 $7.20 $6.82 $7.17 $1,161.54 249
2016-03-04 $6.90 $7.09 $6.82 $6.86 $1,111.32 207
2016-03-03 $6.80 $7.06 $6.75 $6.97 $1,129.14 199
2016-03-02 $6.45 $6.90 $6.16 $6.87 $1,112.94 358
2016-03-01 $6.40 $6.50 $6.17 $6.50 $1,053.00 681
2016-02-29 $6.27 $6.43 $6.03 $6.37 $1,031.94 306
2016-02-26 $6.18 $6.37 $6.00 $6.23 $1,009.26 205
2016-02-25 $6.34 $6.34 $6.06 $6.13 $993.06 226
2016-02-24 $6.15 $6.22 $5.90 $6.18 $1,001.16 276
2016-02-23 $6.30 $6.60 $6.03 $6.23 $1,009.26 376
2016-02-22 $6.41 $6.41 $6.14 $6.25 $1,012.50 311
2016-02-19 $6.53 $6.70 $6.22 $6.32 $1,023.84 418
2016-02-18 $6.84 $6.85 $6.75 $6.83 $1,106.46 346
2016-02-17 $6.62 $6.99 $6.42 $6.85 $1,109.70 362
2016-02-16 $6.34 $6.58 $6.18 $6.56 $1,062.72 232
2016-02-12 $5.88 $6.32 $5.74 $6.27 $1,015.74 254
2016-02-11 $5.51 $5.89 $5.51 $5.82 $942.84 227
2016-02-10 $5.65 $6.13 $5.60 $5.65 $915.30 193
2016-02-09 $5.60 $5.79 $5.51 $5.60 $907.20 571
2016-02-08 $5.94 $5.95 $5.52 $5.68 $920.16 459
2016-02-05 $6.07 $6.15 $5.98 $6.00 $972.00 396
2016-02-04 $6.12 $6.47 $6.01 $6.12 $991.44 364
2016-02-03 $6.05 $6.22 $5.80 $6.15 $996.30 479
2016-02-02 $6.02 $6.05 $5.93 $6.02 $975.24 519
2016-02-01 $6.25 $6.30 $6.06 $6.10 $988.20 335
2016-01-29 $5.77 $6.30 $5.58 $6.27 $1,015.74 766
2016-01-28 $6.00 $6.04 $5.75 $5.79 $937.98 775
2016-01-27 $6.15 $6.22 $5.81 $5.84 $946.08 593
2016-01-26 $6.11 $6.20 $5.86 $6.15 $996.30 782
2016-01-25 $6.36 $6.40 $6.00 $6.05 $980.10 794
2016-01-22 $5.72 $6.24 $5.70 $6.03 $976.86 2,001
2016-01-21 $5.75 $5.75 $5.36 $5.61 $908.82 546
2016-01-20 $4.95 $5.71 $4.94 $5.62 $910.44 842
2016-01-19 $5.49 $5.69 $4.95 $5.03 $814.86 1,222
2016-01-15 $5.20 $5.41 $4.95 $5.33 $863.46 889
2016-01-14 $5.02 $5.60 $4.93 $5.24 $848.88 1,321
2016-01-13 $5.50 $5.50 $4.93 $5.04 $816.48 658
2016-01-12 $5.54 $5.74 $5.33 $5.49 $889.38 656
2016-01-11 $6.33 $6.33 $5.37 $5.53 $895.86 1,218
2016-01-08 $6.66 $6.96 $5.69 $5.92 $959.04 1,581
2016-01-07 $7.35 $7.49 $6.55 $6.56 $1,062.72 628
2016-01-06 $7.88 $7.90 $7.41 $7.51 $1,216.62 596
2016-01-05 $8.03 $8.20 $7.74 $8.03 $1,300.86 701
2016-01-04 $8.55 $8.63 $8.03 $8.11 $1,313.82 625
2015-12-31 $8.61 $8.82 $8.60 $8.72 $1,412.64 360
2015-12-30 $8.95 $8.98 $8.67 $8.74 $1,415.88 423
2015-12-29 $8.75 $8.98 $8.60 $8.90 $1,441.80 427
2015-12-28 $8.99 $9.23 $8.50 $8.81 $1,427.22 1,528
2015-12-24 $9.10 $9.21 $8.91 $9.00 $1,458.00 558
2015-12-23 $9.29 $9.35 $9.10 $9.14 $1,480.68 1,546
2015-12-22 $9.57 $9.57 $9.13 $9.26 $1,500.12 630
2015-12-21 $9.40 $10.18 $9.15 $9.57 $1,550.34 637
2015-12-18 $9.75 $9.84 $9.40 $9.41 $1,524.42 4,390
2015-12-17 $9.99 $10.18 $9.72 $9.73 $1,576.26 781
2015-12-16 $9.77 $10.04 $9.72 $9.99 $1,618.38 1,876
2015-12-15 $9.88 $10.56 $9.64 $9.65 $1,563.30 1,556
2015-12-14 $10.19 $10.34 $9.75 $9.75 $1,579.50 711
2015-12-11 $10.14 $10.35 $9.80 $10.14 $1,642.68 1,803
2015-12-10 $10.46 $10.54 $10.17 $10.35 $1,676.70 1,384
2015-12-09 $10.79 $10.79 $10.41 $10.44 $1,691.28 263
2015-12-08 $10.59 $10.82 $10.53 $10.60 $1,717.20 590
2015-12-07 $10.85 $11.17 $10.58 $10.67 $1,728.54 1,715
2015-12-04 $11.38 $11.38 $10.67 $10.93 $1,770.66 805
2015-12-03 $11.28 $11.28 $10.65 $10.83 $1,754.46 1,935
2015-12-02 $11.20 $11.67 $10.98 $11.13 $1,803.06 693
2015-12-01 $11.53 $11.78 $11.12 $11.45 $1,854.90 301
2015-11-30 $11.75 $11.92 $11.37 $11.50 $1,863.00 555
2015-11-27 $11.75 $11.84 $11.42 $11.81 $1,913.22 96
2015-11-25 $11.16 $11.84 $11.15 $11.76 $1,905.12 885
2015-11-24 $11.31 $11.66 $10.95 $11.12 $1,801.44 904
2015-11-23 $11.20 $11.44 $11.05 $11.29 $1,828.98 769
2015-11-20 $11.56 $11.79 $11.16 $11.24 $1,820.88 872
2015-11-19 $11.32 $11.52 $10.75 $11.36 $1,840.32 524
2015-11-18 $11.02 $11.50 $10.84 $11.39 $1,845.18 608
2015-11-17 $11.11 $11.45 $10.58 $10.92 $1,769.04 567
2015-11-16 $11.14 $11.36 $10.49 $11.02 $1,785.24 1,016
2015-11-13 $11.65 $11.93 $10.98 $11.09 $1,796.58 722
2015-11-12 $11.67 $11.83 $11.27 $11.57 $1,874.34 558
2015-11-11 $11.24 $11.90 $11.06 $11.64 $1,885.68 536
2015-11-10 $11.64 $11.87 $11.05 $11.18 $1,811.16 590
2015-11-09 $11.97 $12.55 $11.50 $11.99 $1,942.38 674
2015-11-06 $11.43 $11.95 $11.13 $11.89 $1,926.18 662
2015-11-05 $12.27 $12.93 $10.90 $11.42 $1,850.04 943
2015-11-04 $11.52 $12.60 $10.94 $12.29 $1,990.98 2,105
2015-11-03 $10.91 $11.55 $10.51 $11.51 $1,864.62 2,299
2015-11-02 $11.09 $11.18 $9.38 $10.98 $1,778.76 6,941
2015-10-30 $11.22 $11.30 $10.73 $11.05 $1,790.10 601
2015-10-29 $11.10 $11.40 $11.10 $11.26 $1,824.12 557
2015-10-28 $10.93 $11.39 $10.80 $11.27 $1,825.74 650
2015-10-27 $11.40 $11.78 $10.76 $10.87 $1,760.94 2,036
2015-10-26 $11.26 $11.78 $11.22 $11.38 $1,843.56 424
2015-10-23 $10.85 $11.40 $10.64 $11.37 $1,841.94 293
2015-10-22 $10.99 $11.40 $10.50 $10.76 $1,743.12 657
2015-10-21 $11.34 $11.48 $10.46 $10.96 $1,775.52 1,038
2015-10-20 $11.07 $11.45 $10.76 $11.17 $1,809.54 330
2015-10-19 $10.89 $11.32 $10.45 $11.14 $1,804.68 571
2015-10-16 $10.98 $11.35 $10.50 $10.97 $1,777.14 808
2015-10-15 $10.26 $10.93 $10.03 $10.90 $1,765.80 506
2015-10-14 $10.56 $10.65 $10.11 $10.28 $1,665.36 802
2015-10-13 $10.66 $11.10 $10.40 $10.49 $1,699.38 427
2015-10-12 $11.00 $11.00 $10.20 $10.71 $1,735.02 949
2015-10-09 $11.11 $11.51 $11.00 $11.07 $1,793.34 361
2015-10-08 $11.27 $11.27 $10.70 $11.15 $1,806.30 344
2015-10-07 $11.22 $11.38 $10.67 $11.32 $1,833.84 811
2015-10-06 $10.79 $11.23 $10.51 $11.10 $1,798.20 432
2015-10-05 $11.14 $11.93 $10.26 $11.34 $1,837.08 786
2015-10-02 $10.48 $11.38 $10.29 $11.00 $1,782.00 654
2015-10-01 $10.31 $10.62 $10.00 $10.56 $1,710.72 589
2015-09-30 $10.41 $11.17 $9.95 $10.35 $1,676.70 1,025
2015-09-29 $10.60 $10.88 $10.06 $10.31 $1,670.22 533
2015-09-28 $11.49 $11.49 $10.31 $10.63 $1,722.06 866
2015-09-25 $12.98 $13.12 $11.35 $11.54 $1,869.48 1,912
2015-09-24 $12.77 $13.26 $12.48 $12.85 $2,081.70 586
2015-09-23 $12.95 $12.95 $12.36 $12.90 $2,089.80 328
2015-09-22 $12.89 $13.71 $12.24 $12.85 $2,081.70 970
2015-09-21 $14.00 $14.22 $12.66 $12.97 $2,101.14 1,120
2015-09-18 $13.29 $14.05 $13.20 $14.05 $2,276.10 1,203
2015-09-17 $13.20 $13.80 $12.77 $13.53 $2,191.86 2,078
2015-09-16 $12.52 $13.37 $12.41 $13.19 $2,136.78 616
2015-09-15 $12.88 $13.10 $12.36 $12.53 $2,029.86 394
2015-09-14 $12.88 $13.47 $12.20 $12.83 $2,078.46 1,056
2015-09-11 $11.68 $12.76 $11.68 $12.75 $2,065.50 856
2015-09-10 $12.27 $12.42 $11.63 $11.81 $1,913.22 927
2015-09-09 $13.05 $13.05 $12.13 $12.37 $2,003.94 790
2015-09-08 $13.29 $13.29 $12.41 $12.99 $2,104.38 585
2015-09-04 $13.43 $13.44 $13.01 $13.09 $2,120.58 706
2015-09-03 $13.35 $13.77 $12.90 $13.71 $2,221.02 1,236

Eledon Pharmaceuticals Inc (ELDN) News Headlines

Recent Eledon Pharmaceuticals Inc (ELDN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.