Emcore Corp (EMKR) Exchange: NASDAQ

Data as of April 25, 2024

$0.38 ($0.00) 0.00%

Emcore Corp - Daily Information
Click for more stock information on Emcore Corp.
Daily Information Data
Date April 25, 2024
Open $0.38
Previous Close $0.38
High $0.40
Low $0.38
Adjusted Open $0.38
Previous Adjusted Close $0.38
Adjusted High $0.40
Adjusted Low $0.38

About Emcore Corp (EMKR)

Emcore Corp (EMKR) is a public semiconductor company that develops and manufactures a wide range of products for fiber optics and satellite-based communication systems. With decades of successful performance, Emcore Corp has grown from a small startup in 1979, to an industry leader today. The company offerings include integrated and optoelectronic components, subsystems, and systems for communications infrastructure, Fiber-to-the-Home (FTTH), broadcast, cable and terrestrial wireless networks, enterprise networks, satellite communication system, and medical and defense services. Emcore's portfolio of products consists of advanced, reliable, and cost-effective amplifiers, receivers, transmitters, transceivers, optical components, modules, and systems, including hybrid optical assemblies, optical transmitters and receivers, and highly integrated custom laser-diode-based laser assemblies. Apart from these, their photovoltaic power products are some of the world's most efficient solar cells. The Emcore System Innovation centers, located across various countries, offers comprehensive design and integration services, enabling customers to create total, integrated solutions, from concept to production. Through strategic partnerships, Emcore Corp is committed to providing customers with stronger power and performance for their optical communication needs, and add value through technology advances. Emcore Corp also shares their expertise to help customers exceed their goals and remain competitive. As one of the largest suppliers of its kind, Emcore Corp is delivering revolutionary products and services to its multinational customers, across industries. Headquartered in Alhambra, California, the company currently employs more than 400 people across the world.

Historical Stock Data for Emcore Corp (EMKR)

Date Open High Low Close Adj.Close Volume
2024-03-15 $0.38 $0.40 $0.38 $0.38 $0.38 477,454
2024-03-14 $0.39 $0.40 $0.37 $0.38 $0.38 372,284
2024-03-13 $0.41 $0.41 $0.38 $0.39 $0.39 472,584
2024-03-12 $0.40 $0.42 $0.39 $0.40 $0.40 401,906
2024-03-11 $0.40 $0.41 $0.40 $0.40 $0.40 253,791
2024-03-08 $0.40 $0.43 $0.39 $0.40 $0.40 469,691
2024-03-07 $0.41 $0.44 $0.40 $0.40 $0.40 276,700
2024-03-06 $0.44 $0.44 $0.40 $0.41 $0.41 366,481
2024-03-05 $0.45 $0.46 $0.42 $0.42 $0.42 281,993
2024-03-04 $0.41 $0.46 $0.41 $0.44 $0.44 831,140
2024-03-01 $0.43 $0.44 $0.41 $0.41 $0.41 467,952
2024-02-29 $0.43 $0.44 $0.41 $0.42 $0.42 253,855
2024-02-28 $0.44 $0.44 $0.41 $0.42 $0.42 374,845
2024-02-27 $0.42 $0.45 $0.42 $0.44 $0.44 733,430
2024-02-26 $0.41 $0.43 $0.40 $0.41 $0.41 222,315
2024-02-23 $0.40 $0.42 $0.35 $0.41 $0.41 1,035,307
2024-02-22 $0.43 $0.44 $0.40 $0.42 $0.42 380,767
2024-02-21 $0.44 $0.47 $0.39 $0.44 $0.44 646,521
2024-02-20 $0.46 $0.49 $0.44 $0.45 $0.45 1,153,306
2024-02-16 $0.43 $0.44 $0.41 $0.44 $0.44 828,935
2024-02-15 $0.34 $0.44 $0.34 $0.43 $0.43 3,878,130
2024-02-14 $0.38 $0.38 $0.31 $0.36 $0.36 4,582,965
2024-02-13 $0.39 $0.40 $0.36 $0.36 $0.36 1,803,268
2024-02-12 $0.41 $0.42 $0.38 $0.39 $0.39 2,697,960
2024-02-09 $0.46 $0.50 $0.38 $0.38 $0.38 5,022,876
2024-02-08 $0.62 $0.64 $0.60 $0.63 $0.63 779,558
2024-02-07 $0.66 $0.67 $0.60 $0.63 $0.63 582,429
2024-02-06 $0.69 $0.69 $0.63 $0.65 $0.65 590,439
2024-02-05 $0.68 $0.69 $0.65 $0.65 $0.65 1,172,541
2024-02-02 $0.64 $0.72 $0.63 $0.66 $0.66 1,856,790
2024-02-01 $0.62 $0.63 $0.58 $0.63 $0.63 231,874
2024-01-31 $0.64 $0.65 $0.53 $0.59 $0.59 848,285
2024-01-30 $0.66 $0.66 $0.61 $0.62 $0.62 501,669
2024-01-29 $0.66 $0.67 $0.61 $0.65 $0.65 692,388
2024-01-26 $0.69 $0.70 $0.61 $0.63 $0.63 1,611,497
2024-01-25 $0.61 $0.69 $0.61 $0.67 $0.67 1,576,774
2024-01-24 $0.60 $0.61 $0.58 $0.60 $0.60 337,174
2024-01-23 $0.60 $0.63 $0.57 $0.58 $0.58 343,574
2024-01-22 $0.63 $0.64 $0.55 $0.59 $0.59 637,237
2024-01-19 $0.55 $0.59 $0.51 $0.54 $0.54 532,630
2024-01-18 $0.55 $0.55 $0.52 $0.52 $0.52 107,298
2024-01-17 $0.55 $0.56 $0.51 $0.52 $0.52 407,553
2024-01-16 $0.57 $0.64 $0.56 $0.56 $0.56 867,895
2024-01-12 $0.55 $0.59 $0.50 $0.56 $0.56 937,652
2024-01-11 $0.46 $0.56 $0.45 $0.50 $0.50 1,294,816
2024-01-10 $0.45 $0.46 $0.44 $0.46 $0.46 280,566
2024-01-09 $0.45 $0.46 $0.44 $0.45 $0.45 74,659
2024-01-08 $0.46 $0.47 $0.44 $0.45 $0.45 166,679
2024-01-05 $0.47 $0.49 $0.46 $0.46 $0.46 141,871
2024-01-04 $0.49 $0.50 $0.47 $0.47 $0.47 190,682
2024-01-03 $0.49 $0.50 $0.47 $0.50 $0.50 527,187
2024-01-02 $0.48 $0.50 $0.46 $0.49 $0.49 389,472
2023-12-29 $0.47 $0.49 $0.45 $0.49 $0.49 621,047
2023-12-28 $0.42 $0.45 $0.42 $0.45 $0.45 360,157
2023-12-27 $0.42 $0.44 $0.42 $0.42 $0.42 275,577
2023-12-26 $0.41 $0.43 $0.40 $0.43 $0.43 197,217
2023-12-22 $0.40 $0.44 $0.40 $0.43 $0.43 596,123
2023-12-21 $0.41 $0.41 $0.39 $0.41 $0.41 418,550
2023-12-20 $0.44 $0.44 $0.40 $0.41 $0.41 735,787
2023-12-19 $0.40 $0.43 $0.40 $0.41 $0.41 388,453
2023-12-18 $0.44 $0.44 $0.40 $0.41 $0.41 567,921
2023-12-15 $0.41 $0.46 $0.39 $0.43 $0.43 1,304,280
2023-12-14 $0.43 $0.44 $0.39 $0.40 $0.40 1,386,682
2023-12-13 $0.49 $0.49 $0.39 $0.41 $0.41 2,189,352
2023-12-12 $0.49 $0.52 $0.47 $0.52 $0.52 1,142,282
2023-12-11 $0.46 $0.50 $0.45 $0.48 $0.48 271,664
2023-12-08 $0.47 $0.52 $0.45 $0.48 $0.48 654,489
2023-12-07 $0.47 $0.48 $0.44 $0.46 $0.46 168,912
2023-12-06 $0.48 $0.53 $0.44 $0.46 $0.46 516,432
2023-12-05 $0.52 $0.52 $0.48 $0.48 $0.48 95,664
2023-12-04 $0.51 $0.52 $0.48 $0.51 $0.51 122,622
2023-12-01 $0.50 $0.50 $0.47 $0.49 $0.49 108,201
2023-11-30 $0.45 $0.51 $0.45 $0.47 $0.47 257,109
2023-11-29 $0.44 $0.45 $0.41 $0.45 $0.45 118,717
2023-11-28 $0.45 $0.48 $0.42 $0.45 $0.45 96,101
2023-11-27 $0.39 $0.48 $0.39 $0.45 $0.45 608,205
2023-11-24 $0.39 $0.40 $0.39 $0.40 $0.40 88,712
2023-11-22 $0.36 $0.40 $0.36 $0.39 $0.39 242,840
2023-11-21 $0.40 $0.40 $0.36 $0.36 $0.36 569,283
2023-11-20 $0.40 $0.42 $0.39 $0.40 $0.40 286,666
2023-11-17 $0.41 $0.43 $0.38 $0.40 $0.40 371,130
2023-11-16 $0.43 $0.43 $0.39 $0.40 $0.40 168,522
2023-11-15 $0.41 $0.42 $0.40 $0.40 $0.40 547,353
2023-11-14 $0.42 $0.45 $0.41 $0.41 $0.41 232,307
2023-11-13 $0.42 $0.44 $0.41 $0.43 $0.43 146,719
2023-11-10 $0.45 $0.45 $0.40 $0.44 $0.44 179,939
2023-11-09 $0.46 $0.46 $0.44 $0.44 $0.44 183,353
2023-11-08 $0.48 $0.49 $0.44 $0.46 $0.46 181,178
2023-11-07 $0.49 $0.51 $0.48 $0.48 $0.48 161,332
2023-11-06 $0.46 $0.53 $0.46 $0.52 $0.52 86,096
2023-11-03 $0.47 $0.53 $0.45 $0.46 $0.46 352,794
2023-11-02 $0.42 $0.47 $0.42 $0.46 $0.46 208,738
2023-11-01 $0.40 $0.42 $0.40 $0.40 $0.40 19,650
2023-10-31 $0.40 $0.42 $0.39 $0.40 $0.40 159,313
2023-10-30 $0.40 $0.41 $0.40 $0.41 $0.41 108,551
2023-10-27 $0.42 $0.43 $0.39 $0.40 $0.40 194,977
2023-10-26 $0.42 $0.45 $0.41 $0.42 $0.42 100,835
2023-10-25 $0.44 $0.45 $0.42 $0.42 $0.42 315,033
2023-10-24 $0.45 $0.46 $0.44 $0.44 $0.44 75,937
2023-10-23 $0.46 $0.46 $0.43 $0.44 $0.44 181,851
2023-10-20 $0.44 $0.46 $0.44 $0.46 $0.46 82,868
2023-10-19 $0.48 $0.48 $0.44 $0.45 $0.45 83,408
2023-10-18 $0.49 $0.49 $0.44 $0.45 $0.45 69,254
2023-10-17 $0.45 $0.50 $0.44 $0.48 $0.48 214,353
2023-10-16 $0.46 $0.46 $0.43 $0.43 $0.43 260,208
2023-10-13 $0.45 $0.48 $0.44 $0.44 $0.44 626,546
2023-10-12 $0.47 $0.50 $0.45 $0.45 $0.45 354,092
2023-10-11 $0.52 $0.53 $0.50 $0.50 $0.50 186,639
2023-10-10 $0.48 $0.53 $0.47 $0.51 $0.51 293,098
2023-10-09 $0.45 $0.49 $0.44 $0.48 $0.48 235,794
2023-10-06 $0.45 $0.46 $0.44 $0.44 $0.44 139,962
2023-10-05 $0.45 $0.49 $0.44 $0.45 $0.45 164,055
2023-10-04 $0.45 $0.48 $0.44 $0.45 $0.45 146,765
2023-10-03 $0.48 $0.49 $0.45 $0.46 $0.46 139,849
2023-10-02 $0.50 $0.50 $0.47 $0.48 $0.48 268,849
2023-09-29 $0.51 $0.51 $0.47 $0.48 $0.48 257,742
2023-09-28 $0.51 $0.52 $0.48 $0.50 $0.50 101,018
2023-09-27 $0.48 $0.51 $0.48 $0.49 $0.49 106,050
2023-09-26 $0.49 $0.51 $0.47 $0.48 $0.48 227,761
2023-09-25 $0.50 $0.52 $0.49 $0.49 $0.49 158,462
2023-09-22 $0.53 $0.55 $0.52 $0.52 $0.52 150,532
2023-09-21 $0.53 $0.55 $0.52 $0.54 $0.54 64,926
2023-09-20 $0.57 $0.57 $0.53 $0.54 $0.54 70,936
2023-09-19 $0.54 $0.58 $0.52 $0.55 $0.55 1,038,653
2023-09-18 $0.56 $0.58 $0.55 $0.57 $0.57 99,170
2023-09-15 $0.59 $0.63 $0.57 $0.57 $0.57 611,399
2023-09-14 $0.57 $0.61 $0.56 $0.60 $0.60 651,188
2023-09-13 $0.58 $0.61 $0.57 $0.59 $0.59 104,256
2023-09-12 $0.56 $0.58 $0.54 $0.58 $0.58 139,015
2023-09-11 $0.54 $0.57 $0.53 $0.56 $0.56 128,847
2023-09-08 $0.57 $0.57 $0.55 $0.56 $0.56 69,249
2023-09-07 $0.56 $0.58 $0.56 $0.56 $0.56 205,859
2023-09-06 $0.59 $0.59 $0.57 $0.58 $0.58 93,692
2023-09-05 $0.57 $0.58 $0.56 $0.58 $0.58 208,388
2023-09-01 $0.60 $0.60 $0.57 $0.57 $0.57 149,094
2023-08-31 $0.58 $0.61 $0.58 $0.60 $0.60 152,352
2023-08-30 $0.60 $0.62 $0.57 $0.58 $0.58 198,527
2023-08-29 $0.58 $0.62 $0.57 $0.60 $0.60 367,379
2023-08-28 $0.55 $0.58 $0.55 $0.58 $0.58 349,286
2023-08-25 $0.54 $0.59 $0.53 $0.56 $0.56 652,957
2023-08-24 $0.58 $0.59 $0.51 $0.53 $0.53 449,060
2023-08-23 $0.48 $0.59 $0.47 $0.59 $0.59 1,009,216
2023-08-22 $0.46 $0.49 $0.46 $0.49 $0.49 639,850
2023-08-21 $0.50 $0.51 $0.46 $0.46 $0.46 586,193
2023-08-18 $0.46 $0.52 $0.46 $0.50 $0.50 1,285,189
2023-08-17 $0.50 $0.51 $0.43 $0.48 $0.48 6,518,128
2023-08-16 $0.73 $0.77 $0.73 $0.76 $0.76 447,415
2023-08-15 $0.71 $0.75 $0.70 $0.72 $0.72 180,383
2023-08-14 $0.73 $0.78 $0.70 $0.72 $0.72 261,401
2023-08-11 $0.75 $0.76 $0.73 $0.75 $0.75 571,408
2023-08-10 $0.76 $0.83 $0.71 $0.74 $0.74 899,107
2023-08-09 $0.69 $0.85 $0.64 $0.82 $0.82 1,287,734
2023-08-08 $0.65 $0.69 $0.63 $0.67 $0.67 412,647
2023-08-07 $0.66 $0.68 $0.64 $0.64 $0.64 340,843
2023-08-04 $0.69 $0.70 $0.66 $0.66 $0.66 200,579
2023-08-03 $0.68 $0.71 $0.66 $0.70 $0.70 109,801
2023-08-02 $0.68 $0.69 $0.67 $0.68 $0.68 181,479
2023-08-01 $0.68 $0.70 $0.66 $0.67 $0.67 252,106
2023-07-31 $0.69 $0.70 $0.66 $0.66 $0.66 206,918
2023-07-28 $0.65 $0.69 $0.65 $0.68 $0.68 278,305
2023-07-27 $0.69 $0.71 $0.65 $0.66 $0.66 549,139
2023-07-26 $0.69 $0.71 $0.65 $0.67 $0.67 167,984
2023-07-25 $0.70 $0.71 $0.65 $0.68 $0.68 412,883
2023-07-24 $0.72 $0.75 $0.67 $0.67 $0.67 419,844
2023-07-21 $0.74 $0.77 $0.69 $0.73 $0.73 856,905
2023-07-20 $0.77 $0.78 $0.73 $0.75 $0.75 373,652
2023-07-19 $0.84 $0.85 $0.78 $0.79 $0.79 668,693
2023-07-18 $0.86 $0.89 $0.83 $0.83 $0.83 282,219
2023-07-17 $0.90 $0.90 $0.85 $0.86 $0.86 143,053
2023-07-14 $0.95 $0.95 $0.85 $0.88 $0.88 362,704
2023-07-13 $0.91 $0.95 $0.90 $0.95 $0.95 220,635
2023-07-12 $0.84 $0.93 $0.84 $0.91 $0.91 317,041
2023-07-11 $0.85 $0.86 $0.83 $0.83 $0.83 142,993
2023-07-10 $0.87 $0.88 $0.84 $0.86 $0.86 108,959
2023-07-07 $0.80 $0.86 $0.76 $0.83 $0.83 315,867
2023-07-06 $0.78 $0.78 $0.75 $0.78 $0.78 94,739
2023-07-05 $0.77 $0.79 $0.75 $0.77 $0.77 115,795
2023-07-03 $0.75 $0.78 $0.74 $0.78 $0.78 86,835
2023-06-30 $0.77 $0.81 $0.75 $0.75 $0.75 361,266
2023-06-29 $0.67 $0.80 $0.66 $0.79 $0.79 1,082,889
2023-06-28 $0.67 $0.70 $0.66 $0.68 $0.68 167,382
2023-06-27 $0.68 $0.72 $0.67 $0.70 $0.70 128,364
2023-06-26 $0.72 $0.72 $0.67 $0.69 $0.69 113,191
2023-06-23 $0.69 $0.71 $0.66 $0.71 $0.71 193,697
2023-06-22 $0.69 $0.72 $0.67 $0.67 $0.67 134,462
2023-06-21 $0.70 $0.72 $0.67 $0.71 $0.71 124,476
2023-06-20 $0.69 $0.73 $0.68 $0.71 $0.71 267,012
2023-06-16 $0.69 $0.75 $0.68 $0.71 $0.71 1,220,438
2023-06-15 $0.67 $0.72 $0.64 $0.68 $0.68 871,016
2023-06-14 $0.71 $0.72 $0.66 $0.68 $0.68 668,018
2023-06-13 $0.71 $0.75 $0.71 $0.71 $0.71 158,806
2023-06-12 $0.71 $0.76 $0.71 $0.73 $0.73 147,853
2023-06-09 $0.75 $0.77 $0.73 $0.75 $0.75 111,142
2023-06-08 $0.72 $0.76 $0.71 $0.75 $0.75 104,964
2023-06-07 $0.75 $0.77 $0.72 $0.74 $0.74 239,894
2023-06-06 $0.77 $0.78 $0.74 $0.75 $0.75 115,072
2023-06-05 $0.76 $0.79 $0.73 $0.75 $0.75 142,330
2023-06-02 $0.71 $0.77 $0.70 $0.75 $0.75 184,573
2023-06-01 $0.76 $0.76 $0.70 $0.72 $0.72 503,259
2023-05-31 $0.78 $0.80 $0.74 $0.75 $0.75 223,506
2023-05-30 $0.77 $0.81 $0.76 $0.78 $0.78 185,500
2023-05-26 $0.80 $0.81 $0.76 $0.77 $0.77 368,741
2023-05-25 $0.90 $0.90 $0.78 $0.80 $0.80 781,740
2023-05-24 $0.88 $0.88 $0.82 $0.86 $0.86 292,797
2023-05-23 $0.89 $0.90 $0.85 $0.88 $0.88 349,306
2023-05-22 $0.89 $0.94 $0.88 $0.89 $0.89 214,541
2023-05-19 $0.94 $0.94 $0.90 $0.91 $0.91 192,563
2023-05-18 $0.86 $0.91 $0.86 $0.88 $0.88 352,513
2023-05-17 $0.88 $0.93 $0.84 $0.88 $0.88 298,790
2023-05-16 $0.90 $0.95 $0.88 $0.90 $0.90 163,233
2023-05-15 $0.90 $0.95 $0.87 $0.90 $0.90 402,450
2023-05-12 $0.96 $0.96 $0.89 $0.92 $0.92 390,073
2023-05-11 $0.97 $1.00 $0.92 $0.95 $0.95 303,203
2023-05-10 $1.02 $1.03 $0.98 $1.00 $1.00 368,529
2023-05-09 $1.00 $1.03 $0.97 $1.00 $1.00 714,832
2023-05-08 $1.05 $1.07 $1.00 $1.00 $1.00 265,128
2023-05-05 $1.09 $1.14 $1.04 $1.06 $1.06 471,946
2023-05-04 $1.05 $1.13 $1.03 $1.11 $1.11 552,910
2023-05-03 $1.06 $1.07 $1.01 $1.06 $1.06 174,403
2023-05-02 $1.01 $1.07 $0.99 $1.07 $1.07 205,585
2023-05-01 $1.07 $1.11 $1.02 $1.03 $1.03 117,867
2023-04-28 $1.09 $1.11 $1.06 $1.09 $1.09 76,526
2023-04-27 $1.10 $1.14 $1.08 $1.10 $1.10 108,874
2023-04-26 $1.12 $1.13 $1.08 $1.10 $1.10 105,752
2023-04-25 $1.10 $1.14 $1.10 $1.10 $1.10 108,772
2023-04-24 $1.05 $1.15 $1.04 $1.12 $1.12 538,799
2023-04-21 $1.05 $1.13 $1.01 $1.07 $1.07 646,291
2023-04-20 $0.98 $1.03 $0.98 $1.01 $1.01 177,125
2023-04-19 $0.99 $1.07 $0.98 $1.00 $1.00 367,859
2023-04-18 $1.05 $1.07 $0.98 $0.98 $0.98 604,458
2023-04-17 $1.06 $1.08 $1.02 $1.05 $1.05 302,539
2023-04-14 $1.10 $1.10 $1.04 $1.06 $1.06 199,824
2023-04-13 $1.08 $1.13 $1.08 $1.10 $1.10 141,778
2023-04-12 $1.09 $1.14 $1.09 $1.11 $1.11 132,313
2023-04-11 $1.12 $1.16 $1.10 $1.10 $1.10 115,144
2023-04-10 $1.14 $1.15 $1.12 $1.12 $1.12 63,521
2023-04-06 $1.12 $1.15 $1.12 $1.13 $1.13 59,367
2023-04-05 $1.06 $1.14 $1.06 $1.14 $1.14 131,602
2023-04-04 $1.12 $1.15 $1.10 $1.11 $1.11 114,927
2023-04-03 $1.13 $1.17 $1.10 $1.14 $1.14 237,704
2023-03-31 $1.14 $1.18 $1.13 $1.15 $1.15 142,999
2023-03-30 $1.21 $1.21 $1.15 $1.15 $1.15 45,228
2023-03-29 $1.17 $1.25 $1.13 $1.19 $1.19 246,489
2023-03-28 $1.15 $1.17 $1.13 $1.14 $1.14 132,431
2023-03-27 $1.15 $1.15 $1.11 $1.12 $1.12 107,666
2023-03-24 $1.09 $1.12 $1.07 $1.12 $1.12 93,015
2023-03-23 $1.13 $1.15 $1.10 $1.15 $1.15 112,574
2023-03-22 $1.15 $1.15 $1.10 $1.10 $1.10 70,128
2023-03-21 $1.11 $1.18 $1.10 $1.13 $1.13 339,833
2023-03-20 $1.07 $1.14 $1.06 $1.10 $1.10 229,996
2023-03-17 $1.14 $1.14 $1.05 $1.08 $1.08 806,581
2023-03-16 $1.10 $1.15 $1.10 $1.13 $1.13 320,643
2023-03-15 $1.11 $1.15 $1.10 $1.13 $1.13 200,326
2023-03-14 $1.12 $1.24 $1.12 $1.14 $1.14 901,617
2023-03-13 $1.10 $1.14 $1.08 $1.11 $1.11 665,129
2023-03-10 $1.18 $1.19 $1.14 $1.16 $1.16 345,404
2023-03-09 $1.27 $1.28 $1.18 $1.19 $1.19 184,040
2023-03-08 $1.33 $1.33 $1.25 $1.27 $1.27 174,207
2023-03-07 $1.36 $1.37 $1.31 $1.32 $1.32 72,290
2023-03-06 $1.38 $1.42 $1.36 $1.36 $1.36 202,324
2023-03-03 $1.40 $1.43 $1.39 $1.40 $1.40 159,962
2023-03-02 $1.45 $1.49 $1.39 $1.40 $1.40 363,401
2023-03-01 $1.46 $1.49 $1.42 $1.46 $1.46 302,127
2023-02-28 $1.40 $1.44 $1.35 $1.44 $1.44 395,908
2023-02-27 $1.34 $1.43 $1.30 $1.39 $1.39 500,138
2023-02-24 $1.42 $1.44 $1.28 $1.28 $1.28 762,642
2023-02-23 $1.47 $1.48 $1.42 $1.43 $1.43 420,956
2023-02-22 $1.37 $1.49 $1.35 $1.46 $1.46 559,940
2023-02-21 $1.39 $1.43 $1.33 $1.38 $1.38 621,606
2023-02-17 $1.31 $1.41 $1.29 $1.39 $1.39 837,801
2023-02-16 $1.23 $1.33 $1.23 $1.32 $1.32 789,596
2023-02-15 $1.25 $1.33 $1.15 $1.22 $1.22 4,175,357
2023-02-14 $1.40 $1.40 $1.30 $1.33 $1.33 663,168
2023-02-13 $1.36 $1.38 $1.31 $1.37 $1.37 161,303
2023-02-10 $1.34 $1.36 $1.29 $1.34 $1.34 248,616
2023-02-09 $1.42 $1.43 $1.31 $1.33 $1.33 848,856
2023-02-08 $1.35 $1.35 $1.27 $1.32 $1.32 241,244
2023-02-07 $1.27 $1.33 $1.27 $1.33 $1.33 179,516
2023-02-06 $1.38 $1.38 $1.25 $1.26 $1.26 312,458
2023-02-03 $1.28 $1.39 $1.27 $1.35 $1.35 342,819
2023-02-02 $1.28 $1.32 $1.27 $1.28 $1.28 272,332
2023-02-01 $1.25 $1.30 $1.23 $1.24 $1.24 239,202
2023-01-31 $1.25 $1.28 $1.22 $1.24 $1.24 169,836
2023-01-30 $1.30 $1.30 $1.23 $1.24 $1.24 235,717
2023-01-27 $1.27 $1.30 $1.23 $1.28 $1.28 144,731
2023-01-26 $1.17 $1.29 $1.17 $1.27 $1.27 263,353
2023-01-25 $1.14 $1.21 $1.13 $1.16 $1.16 184,224
2023-01-24 $1.19 $1.19 $1.14 $1.16 $1.16 88,159
2023-01-23 $1.14 $1.20 $1.12 $1.17 $1.17 135,668
2023-01-20 $1.15 $1.17 $1.10 $1.15 $1.15 180,102
2023-01-19 $1.17 $1.19 $1.11 $1.14 $1.14 267,041
2023-01-18 $1.16 $1.21 $1.13 $1.17 $1.17 171,306
2023-01-17 $1.19 $1.22 $1.12 $1.14 $1.14 220,104
2023-01-13 $1.20 $1.24 $1.13 $1.20 $1.20 199,230
2023-01-12 $1.23 $1.25 $1.19 $1.21 $1.21 220,031
2023-01-11 $1.14 $1.28 $1.14 $1.19 $1.19 615,675
2023-01-10 $1.17 $1.18 $1.05 $1.13 $1.13 367,898
2023-01-09 $0.96 $1.15 $0.96 $1.12 $1.12 426,381
2023-01-06 $0.93 $0.98 $0.90 $0.92 $0.92 284,314
2023-01-05 $0.95 $0.98 $0.92 $0.92 $0.92 312,265
2023-01-04 $0.94 $1.00 $0.94 $0.94 $0.94 341,735
2023-01-03 $1.00 $1.04 $0.94 $0.95 $0.95 290,045
2022-12-30 $0.95 $1.04 $0.94 $0.96 $0.96 429,228
2022-12-29 $0.89 $0.97 $0.89 $0.94 $0.94 860,311
2022-12-28 $0.91 $0.92 $0.86 $0.88 $0.88 734,830
2022-12-27 $0.94 $0.95 $0.87 $0.89 $0.89 676,606
2022-12-23 $1.00 $1.01 $0.97 $0.97 $0.97 973,219
2022-12-22 $1.04 $1.07 $0.94 $1.02 $1.02 706,145
2022-12-21 $1.15 $1.23 $1.06 $1.12 $1.12 1,395,291
2022-12-20 $1.35 $1.37 $1.32 $1.32 $1.32 320,711
2022-12-19 $1.37 $1.41 $1.34 $1.34 $1.34 372,845
2022-12-16 $1.34 $1.43 $1.34 $1.37 $1.37 2,701,917
2022-12-15 $1.32 $1.41 $1.30 $1.37 $1.37 465,990
2022-12-14 $1.37 $1.39 $1.30 $1.35 $1.35 364,995
2022-12-13 $1.28 $1.39 $1.28 $1.37 $1.37 522,477
2022-12-12 $1.33 $1.34 $1.24 $1.25 $1.25 573,781
2022-12-09 $1.27 $1.37 $1.27 $1.35 $1.35 256,851
2022-12-08 $1.23 $1.33 $1.23 $1.29 $1.29 269,859
2022-12-07 $1.32 $1.36 $1.23 $1.24 $1.24 446,521
2022-12-06 $1.37 $1.39 $1.30 $1.30 $1.30 348,685
2022-12-05 $1.40 $1.40 $1.36 $1.36 $1.36 132,534
2022-12-02 $1.42 $1.50 $1.38 $1.38 $1.38 185,882
2022-12-01 $1.41 $1.47 $1.40 $1.42 $1.42 258,632
2022-11-30 $1.40 $1.44 $1.36 $1.42 $1.42 317,101
2022-11-29 $1.41 $1.44 $1.37 $1.40 $1.40 194,996
2022-11-28 $1.47 $1.49 $1.41 $1.41 $1.41 120,385
2022-11-25 $1.45 $1.50 $1.43 $1.48 $1.48 99,837
2022-11-23 $1.50 $1.50 $1.43 $1.45 $1.45 273,860
2022-11-22 $1.50 $1.51 $1.40 $1.48 $1.48 231,280
2022-11-21 $1.51 $1.55 $1.49 $1.49 $1.49 140,075
2022-11-18 $1.50 $1.56 $1.50 $1.53 $1.53 187,105
2022-11-17 $1.51 $1.54 $1.50 $1.50 $1.50 99,264
2022-11-16 $1.58 $1.60 $1.52 $1.52 $1.52 280,387
2022-11-15 $1.56 $1.62 $1.56 $1.59 $1.59 234,561
2022-11-14 $1.57 $1.59 $1.52 $1.53 $1.53 134,399
2022-11-11 $1.57 $1.64 $1.55 $1.59 $1.59 299,276
2022-11-10 $1.52 $1.56 $1.51 $1.55 $1.55 213,100
2022-11-09 $1.54 $1.56 $1.50 $1.52 $1.52 269,064
2022-11-08 $1.56 $1.58 $1.50 $1.53 $1.53 215,146
2022-11-07 $1.58 $1.61 $1.51 $1.52 $1.52 140,976
2022-11-04 $1.57 $1.57 $1.52 $1.56 $1.56 141,044
2022-11-03 $1.49 $1.56 $1.44 $1.53 $1.53 240,415
2022-11-02 $1.55 $1.56 $1.47 $1.49 $1.49 161,443
2022-11-01 $1.55 $1.57 $1.51 $1.55 $1.55 171,437
2022-10-31 $1.55 $1.55 $1.50 $1.53 $1.53 121,106
2022-10-28 $1.50 $1.61 $1.50 $1.55 $1.55 217,071
2022-10-27 $1.58 $1.59 $1.50 $1.52 $1.52 135,689
2022-10-26 $1.57 $1.61 $1.54 $1.57 $1.57 165,271
2022-10-25 $1.51 $1.63 $1.51 $1.58 $1.58 204,348
2022-10-24 $1.55 $1.57 $1.51 $1.53 $1.53 95,271
2022-10-21 $1.50 $1.58 $1.49 $1.53 $1.53 141,769
2022-10-20 $1.51 $1.54 $1.49 $1.52 $1.52 166,852
2022-10-19 $1.55 $1.59 $1.52 $1.52 $1.52 83,997
2022-10-18 $1.60 $1.61 $1.50 $1.56 $1.56 260,243
2022-10-17 $1.42 $1.54 $1.42 $1.52 $1.52 209,324
2022-10-14 $1.49 $1.49 $1.40 $1.42 $1.42 196,202
2022-10-13 $1.41 $1.48 $1.36 $1.48 $1.48 551,331
2022-10-12 $1.50 $1.52 $1.44 $1.44 $1.44 196,288
2022-10-11 $1.48 $1.56 $1.44 $1.51 $1.51 599,143
2022-10-10 $1.63 $1.68 $1.43 $1.49 $1.49 850,939
2022-10-07 $1.70 $1.70 $1.62 $1.63 $1.63 162,534
2022-10-06 $1.67 $1.72 $1.67 $1.70 $1.70 144,157
2022-10-05 $1.75 $1.78 $1.70 $1.70 $1.70 169,206
2022-10-04 $1.74 $1.83 $1.73 $1.77 $1.77 240,282
2022-10-03 $1.72 $1.73 $1.67 $1.72 $1.72 300,279
2022-09-30 $1.70 $1.75 $1.67 $1.67 $1.67 135,483
2022-09-29 $1.77 $1.77 $1.68 $1.69 $1.69 124,703
2022-09-28 $1.72 $1.83 $1.70 $1.79 $1.79 263,809
2022-09-27 $1.73 $1.76 $1.69 $1.70 $1.70 212,686
2022-09-26 $1.77 $1.82 $1.71 $1.74 $1.74 301,640
2022-09-23 $1.77 $1.81 $1.73 $1.79 $1.79 295,221
2022-09-22 $1.87 $1.89 $1.82 $1.84 $1.84 220,356
2022-09-21 $1.89 $1.92 $1.84 $1.88 $1.88 387,647
2022-09-20 $2.00 $2.02 $1.89 $1.92 $1.92 234,024
2022-09-19 $1.98 $2.05 $1.94 $2.03 $2.03 301,191
2022-09-16 $2.05 $2.07 $1.95 $2.02 $2.02 1,333,082
2022-09-15 $2.15 $2.17 $2.06 $2.06 $2.06 177,099
2022-09-14 $2.17 $2.19 $2.14 $2.16 $2.16 156,509
2022-09-13 $2.21 $2.24 $2.17 $2.18 $2.18 128,832
2022-09-12 $2.23 $2.36 $2.23 $2.29 $2.29 180,988
2022-09-09 $2.22 $2.27 $2.20 $2.25 $2.25 171,124
2022-09-08 $2.23 $2.24 $2.17 $2.22 $2.22 193,140
2022-09-07 $2.18 $2.23 $2.16 $2.22 $2.22 217,707
2022-09-06 $2.20 $2.22 $2.11 $2.19 $2.19 399,332
2022-09-02 $2.30 $2.30 $2.16 $2.19 $2.19 225,119
2022-09-01 $2.34 $2.36 $2.23 $2.27 $2.27 246,978
2022-08-31 $2.44 $2.45 $2.35 $2.38 $2.38 340,017
2022-08-30 $2.48 $2.52 $2.42 $2.44 $2.44 204,374
2022-08-29 $2.48 $2.53 $2.37 $2.48 $2.48 390,860
2022-08-26 $2.50 $2.50 $2.42 $2.45 $2.45 247,138
2022-08-25 $2.50 $2.51 $2.44 $2.48 $2.48 418,827
2022-08-24 $2.55 $2.56 $2.44 $2.49 $2.49 380,089
2022-08-23 $2.55 $2.55 $2.43 $2.52 $2.52 530,468
2022-08-22 $2.55 $2.61 $2.49 $2.56 $2.56 561,023
2022-08-19 $2.68 $2.70 $2.59 $2.59 $2.59 434,835
2022-08-18 $2.64 $2.78 $2.64 $2.74 $2.74 482,921
2022-08-17 $2.71 $2.72 $2.60 $2.65 $2.65 520,212
2022-08-16 $2.92 $2.92 $2.72 $2.73 $2.73 419,233
2022-08-15 $2.90 $3.04 $2.81 $2.92 $2.92 583,569
2022-08-12 $2.58 $2.95 $2.54 $2.88 $2.88 1,088,231
2022-08-11 $2.58 $2.61 $2.50 $2.59 $2.59 1,195,366
2022-08-10 $2.85 $2.88 $2.45 $2.55 $2.55 1,903,683
2022-08-09 $3.27 $3.27 $3.10 $3.13 $3.13 246,877
2022-08-08 $3.48 $3.49 $3.25 $3.26 $3.26 366,452
2022-08-05 $3.34 $3.48 $3.31 $3.40 $3.40 547,442
2022-08-04 $3.40 $3.41 $3.32 $3.38 $3.38 539,114
2022-08-03 $3.33 $3.43 $3.28 $3.38 $3.38 685,518
2022-08-02 $3.10 $3.33 $3.07 $3.32 $3.32 937,740
2022-08-01 $3.19 $3.19 $3.08 $3.11 $3.11 417,159
2022-07-29 $3.26 $3.26 $3.15 $3.20 $3.20 314,180
2022-07-28 $3.20 $3.27 $3.15 $3.25 $3.25 294,590
2022-07-27 $3.28 $3.31 $3.17 $3.21 $3.21 299,481
2022-07-26 $3.36 $3.38 $3.25 $3.26 $3.26 193,516
2022-07-25 $3.37 $3.45 $3.32 $3.38 $3.38 217,917
2022-07-22 $3.41 $3.45 $3.33 $3.38 $3.38 241,048
2022-07-21 $3.41 $3.46 $3.27 $3.42 $3.42 252,589
2022-07-20 $3.30 $3.43 $3.27 $3.40 $3.40 237,773
2022-07-19 $3.21 $3.34 $3.21 $3.30 $3.30 241,715
2022-07-18 $3.18 $3.25 $3.16 $3.20 $3.20 229,031
2022-07-15 $3.24 $3.24 $3.11 $3.16 $3.16 217,810
2022-07-14 $3.10 $3.27 $3.08 $3.19 $3.19 315,215
2022-07-13 $3.07 $3.19 $3.07 $3.15 $3.15 260,127
2022-07-12 $3.20 $3.21 $3.09 $3.11 $3.11 216,523
2022-07-11 $3.18 $3.27 $3.11 $3.15 $3.15 163,134
2022-07-08 $3.18 $3.24 $3.16 $3.21 $3.21 195,666
2022-07-07 $3.16 $3.25 $3.13 $3.20 $3.20 313,816
2022-07-06 $3.10 $3.24 $3.07 $3.13 $3.13 198,046
2022-07-05 $3.04 $3.12 $2.94 $3.10 $3.10 382,215
2022-07-01 $3.08 $3.10 $2.95 $3.09 $3.09 406,375
2022-06-30 $3.08 $3.12 $3.01 $3.07 $3.07 347,319
2022-06-29 $3.25 $3.27 $3.08 $3.13 $3.13 365,829
2022-06-28 $3.28 $3.42 $3.28 $3.29 $3.29 498,609
2022-06-27 $3.43 $3.48 $3.23 $3.28 $3.28 643,616
2022-06-24 $3.45 $3.65 $3.39 $3.45 $3.45 5,600,783
2022-06-23 $3.31 $3.45 $3.24 $3.45 $3.45 585,288
2022-06-22 $3.25 $3.41 $3.25 $3.32 $3.32 491,653
2022-06-21 $3.14 $3.37 $3.11 $3.31 $3.31 735,439
2022-06-17 $3.16 $3.27 $3.01 $3.11 $3.11 1,732,466
2022-06-16 $3.21 $3.24 $3.08 $3.17 $3.17 560,402
2022-06-15 $3.26 $3.37 $3.17 $3.31 $3.31 306,701
2022-06-14 $3.26 $3.27 $3.13 $3.19 $3.19 318,397
2022-06-13 $3.08 $3.27 $3.04 $3.20 $3.20 764,841
2022-06-10 $3.37 $3.37 $3.15 $3.20 $3.20 405,659
2022-06-09 $3.47 $3.54 $3.38 $3.41 $3.41 301,650
2022-06-08 $3.51 $3.60 $3.43 $3.50 $3.50 333,325
2022-06-07 $3.35 $3.56 $3.34 $3.54 $3.54 466,879
2022-06-06 $3.50 $3.56 $3.37 $3.40 $3.40 333,353
2022-06-03 $3.41 $3.56 $3.35 $3.50 $3.50 419,597
2022-06-02 $3.20 $3.49 $3.18 $3.47 $3.47 296,718
2022-06-01 $3.32 $3.33 $3.16 $3.19 $3.19 308,456
2022-05-31 $3.31 $3.36 $3.26 $3.30 $3.30 168,629
2022-05-27 $3.29 $3.35 $3.26 $3.33 $3.33 406,936
2022-05-26 $3.15 $3.28 $3.14 $3.25 $3.25 424,093
2022-05-25 $3.06 $3.19 $3.05 $3.13 $3.13 190,752
2022-05-24 $3.06 $3.12 $2.97 $3.09 $3.09 238,430
2022-05-23 $3.12 $3.20 $3.08 $3.09 $3.09 165,767
2022-05-20 $3.18 $3.20 $3.02 $3.11 $3.11 242,498
2022-05-19 $3.11 $3.19 $3.08 $3.13 $3.13 251,579
2022-05-18 $3.16 $3.21 $3.10 $3.11 $3.11 236,182
2022-05-17 $3.20 $3.26 $3.13 $3.22 $3.22 227,813
2022-05-16 $3.17 $3.21 $3.10 $3.14 $3.14 272,466
2022-05-13 $3.23 $3.26 $3.14 $3.19 $3.19 391,378
2022-05-12 $3.03 $3.25 $3.03 $3.18 $3.18 334,125
2022-05-11 $3.23 $3.29 $3.05 $3.07 $3.07 427,831
2022-05-10 $3.19 $3.31 $3.09 $3.25 $3.25 544,065
2022-05-09 $3.18 $3.25 $3.05 $3.12 $3.12 733,141
2022-05-06 $3.04 $3.27 $3.04 $3.25 $3.25 566,916
2022-05-05 $3.28 $3.33 $3.05 $3.08 $3.08 794,551
2022-05-04 $3.57 $3.62 $3.42 $3.61 $3.61 388,972
2022-05-03 $3.59 $3.67 $3.56 $3.59 $3.59 612,598
2022-05-02 $3.46 $3.67 $3.46 $3.60 $3.60 558,113
2022-04-29 $3.51 $3.69 $3.42 $3.45 $3.45 402,617
2022-04-28 $3.41 $3.59 $3.34 $3.56 $3.56 481,287
2022-04-27 $3.36 $3.42 $3.32 $3.38 $3.38 412,018
2022-04-26 $3.42 $3.51 $3.35 $3.36 $3.36 337,296
2022-04-25 $3.42 $3.49 $3.38 $3.48 $3.48 345,317
2022-04-22 $3.52 $3.55 $3.39 $3.42 $3.42 370,487
2022-04-21 $3.65 $3.71 $3.49 $3.54 $3.54 435,516
2022-04-20 $3.63 $3.66 $3.58 $3.61 $3.61 420,694
2022-04-19 $3.65 $3.69 $3.55 $3.60 $3.60 499,903
2022-04-18 $3.69 $3.78 $3.64 $3.65 $3.65 380,348
2022-04-14 $3.70 $3.81 $3.66 $3.68 $3.68 418,568
2022-04-13 $3.50 $3.71 $3.46 $3.68 $3.68 533,119
2022-04-12 $3.71 $3.73 $3.50 $3.50 $3.50 638,550
2022-04-11 $3.62 $3.75 $3.57 $3.66 $3.66 619,560
2022-04-08 $3.62 $3.67 $3.54 $3.63 $3.63 391,801
2022-04-07 $3.58 $3.66 $3.50 $3.62 $3.62 320,517
2022-04-06 $3.56 $3.61 $3.43 $3.58 $3.58 595,728
2022-04-05 $3.67 $3.71 $3.56 $3.58 $3.58 332,199
2022-04-04 $3.70 $3.73 $3.64 $3.72 $3.72 267,045
2022-04-01 $3.73 $3.78 $3.65 $3.69 $3.69 290,709
2022-03-31 $3.72 $3.74 $3.65 $3.70 $3.70 299,724
2022-03-30 $3.75 $3.88 $3.70 $3.71 $3.71 472,861
2022-03-29 $3.62 $3.78 $3.62 $3.74 $3.74 454,908
2022-03-28 $3.54 $3.61 $3.50 $3.58 $3.58 374,016
2022-03-25 $3.75 $3.75 $3.53 $3.55 $3.55 404,209
2022-03-24 $3.65 $3.73 $3.63 $3.72 $3.72 343,792
2022-03-23 $3.76 $3.76 $3.61 $3.66 $3.66 466,121
2022-03-22 $3.80 $3.86 $3.72 $3.76 $3.76 313,866
2022-03-21 $3.88 $3.88 $3.71 $3.79 $3.79 349,711
2022-03-18 $3.80 $3.92 $3.79 $3.83 $3.83 528,374
2022-03-17 $3.71 $3.87 $3.67 $3.80 $3.80 218,669
2022-03-16 $3.74 $3.89 $3.66 $3.71 $3.71 572,424
2022-03-15 $3.64 $3.72 $3.61 $3.72 $3.72 299,628
2022-03-14 $3.62 $3.66 $3.55 $3.63 $3.63 353,897
2022-03-11 $3.72 $3.75 $3.60 $3.61 $3.61 282,633
2022-03-10 $3.71 $3.75 $3.67 $3.69 $3.69 220,229
2022-03-09 $3.76 $3.85 $3.72 $3.78 $3.78 383,820
2022-03-08 $3.73 $3.83 $3.66 $3.67 $3.67 441,296
2022-03-07 $3.70 $3.77 $3.66 $3.69 $3.69 379,180
2022-03-04 $3.73 $3.82 $3.62 $3.71 $3.71 504,688
2022-03-03 $3.98 $3.98 $3.78 $3.79 $3.79 515,587
2022-03-02 $3.91 $3.98 $3.83 $3.94 $3.94 485,736
2022-03-01 $3.93 $3.98 $3.87 $3.91 $3.91 551,950
2022-02-28 $3.99 $4.03 $3.86 $3.88 $3.88 360,532
2022-02-25 $3.97 $4.08 $3.90 $4.04 $4.04 504,758
2022-02-24 $3.73 $4.02 $3.67 $3.97 $3.97 541,272
2022-02-23 $4.00 $4.02 $3.83 $3.84 $3.84 404,691
2022-02-22 $3.95 $4.03 $3.90 $3.94 $3.94 403,320
2022-02-18 $3.89 $4.08 $3.87 $4.02 $4.02 372,231
2022-02-17 $3.93 $4.00 $3.88 $3.91 $3.91 299,310
2022-02-16 $4.00 $4.03 $3.93 $3.99 $3.99 398,302
2022-02-15 $4.07 $4.23 $4.01 $4.05 $4.05 700,080
2022-02-14 $3.90 $4.12 $3.80 $3.95 $3.95 929,438
2022-02-11 $4.01 $4.04 $3.83 $3.86 $3.86 862,745
2022-02-10 $4.30 $4.35 $3.90 $4.07 $4.07 3,009,450
2022-02-09 $5.88 $5.94 $5.83 $5.89 $5.89 528,785
2022-02-08 $5.70 $5.91 $5.70 $5.82 $5.82 249,347
2022-02-07 $5.68 $5.83 $5.66 $5.73 $5.73 187,328
2022-02-04 $5.46 $5.71 $5.32 $5.66 $5.66 318,730
2022-02-03 $5.57 $5.64 $5.49 $5.50 $5.50 234,720
2022-02-02 $5.71 $5.80 $5.48 $5.65 $5.65 352,563
2022-02-01 $5.81 $5.82 $5.56 $5.70 $5.70 420,741
2022-01-31 $5.61 $5.87 $5.55 $5.81 $5.81 277,023
2022-01-28 $5.42 $5.55 $5.28 $5.55 $5.55 183,822
2022-01-27 $6.00 $6.00 $5.44 $5.48 $5.48 250,289
2022-01-26 $5.92 $6.00 $5.68 $5.76 $5.76 427,490
2022-01-25 $5.83 $5.96 $5.69 $5.85 $5.85 286,851
2022-01-24 $5.40 $5.92 $5.30 $5.88 $5.88 609,720
2022-01-21 $5.55 $5.62 $5.34 $5.36 $5.36 498,836
2022-01-20 $5.82 $5.94 $5.63 $5.64 $5.64 320,918
2022-01-19 $5.98 $6.04 $5.70 $5.77 $5.77 633,988
2022-01-18 $6.17 $6.26 $5.98 $6.00 $6.00 383,597
2022-01-14 $6.27 $6.27 $6.13 $6.24 $6.24 255,353
2022-01-13 $6.74 $6.83 $6.26 $6.32 $6.32 455,262
2022-01-12 $6.65 $6.78 $6.56 $6.73 $6.73 388,439
2022-01-11 $6.42 $6.71 $6.34 $6.64 $6.64 229,087
2022-01-10 $6.48 $6.48 $6.28 $6.41 $6.41 211,034
2022-01-07 $6.58 $6.73 $6.50 $6.50 $6.50 209,470
2022-01-06 $6.87 $6.93 $6.60 $6.64 $6.64 528,095
2022-01-05 $7.20 $7.23 $6.80 $6.83 $6.83 243,251
2022-01-04 $7.06 $7.29 $6.93 $7.18 $7.18 499,019
2022-01-03 $7.00 $7.17 $6.96 $7.03 $7.03 320,821
2021-12-31 $7.00 $7.14 $6.98 $6.98 $6.98 326,344
2021-12-30 $7.12 $7.21 $7.01 $7.01 $7.01 260,211
2021-12-29 $6.99 $7.29 $6.90 $7.16 $7.16 200,747
2021-12-28 $7.24 $7.25 $7.02 $7.03 $7.03 169,051
2021-12-27 $7.16 $7.53 $7.10 $7.27 $7.27 385,192
2021-12-23 $6.88 $7.20 $6.86 $7.18 $7.18 238,720
2021-12-22 $6.47 $6.90 $6.43 $6.88 $6.88 601,228
2021-12-21 $6.59 $6.66 $6.38 $6.58 $6.58 504,998
2021-12-20 $6.33 $6.51 $6.16 $6.49 $6.49 567,958
2021-12-17 $6.25 $6.46 $6.13 $6.38 $6.38 2,576,005
2021-12-16 $6.53 $6.64 $6.29 $6.30 $6.30 457,301
2021-12-15 $6.38 $6.56 $6.29 $6.51 $6.51 489,563
2021-12-14 $6.50 $6.65 $6.41 $6.45 $6.45 370,341
2021-12-13 $6.37 $6.83 $6.36 $6.55 $6.55 534,913
2021-12-10 $6.69 $6.84 $6.46 $6.54 $6.54 238,654
2021-12-09 $6.85 $6.99 $6.66 $6.68 $6.68 486,916
2021-12-08 $6.99 $7.03 $6.86 $6.90 $6.90 281,344
2021-12-07 $6.81 $7.23 $6.79 $7.01 $7.01 378,306
2021-12-06 $6.65 $6.75 $6.50 $6.71 $6.71 279,063
2021-12-03 $6.69 $6.72 $6.47 $6.60 $6.60 356,613
2021-12-02 $6.65 $6.75 $6.35 $6.68 $6.68 1,060,986
2021-12-01 $7.40 $7.52 $6.52 $6.66 $6.66 1,330,899
2021-11-30 $7.45 $7.54 $7.18 $7.37 $7.37 294,042
2021-11-29 $7.73 $7.85 $7.38 $7.54 $7.54 186,472
2021-11-26 $7.58 $7.77 $7.33 $7.68 $7.68 214,227
2021-11-24 $7.92 $8.00 $7.79 $7.92 $7.92 90,464
2021-11-23 $7.69 $8.03 $7.69 $7.99 $7.99 253,014
2021-11-22 $7.79 $7.87 $7.59 $7.75 $7.75 268,054
2021-11-19 $7.72 $7.82 $7.57 $7.72 $7.72 258,559
2021-11-18 $7.98 $7.99 $7.67 $7.82 $7.82 314,186
2021-11-17 $8.40 $8.46 $7.98 $8.00 $8.00 351,439
2021-11-16 $8.54 $8.61 $8.33 $8.40 $8.40 305,224
2021-11-15 $8.67 $8.71 $8.41 $8.52 $8.52 157,896
2021-11-12 $8.45 $8.67 $8.38 $8.66 $8.66 141,866
2021-11-11 $8.29 $8.55 $8.29 $8.41 $8.41 155,428
2021-11-10 $8.45 $8.53 $8.19 $8.25 $8.25 171,507
2021-11-09 $8.69 $8.73 $8.41 $8.48 $8.48 177,167
2021-11-08 $8.37 $8.73 $8.37 $8.65 $8.65 288,701
2021-11-05 $8.28 $8.55 $8.21 $8.27 $8.27 198,506
2021-11-04 $8.22 $8.39 $8.04 $8.20 $8.20 223,486
2021-11-03 $7.85 $8.28 $7.78 $8.21 $8.21 296,765
2021-11-02 $7.43 $7.83 $7.43 $7.80 $7.80 284,137
2021-11-01 $7.58 $7.58 $7.27 $7.51 $7.51 228,482
2021-10-29 $7.31 $7.52 $7.23 $7.48 $7.48 408,856
2021-10-28 $7.15 $7.40 $7.08 $7.32 $7.32 195,261
2021-10-27 $7.01 $7.28 $6.97 $7.12 $7.12 207,153
2021-10-26 $7.16 $7.18 $6.98 $7.01 $7.01 156,175
2021-10-25 $7.10 $7.25 $7.06 $7.15 $7.15 146,158
2021-10-22 $7.38 $7.38 $7.07 $7.09 $7.09 166,765
2021-10-21 $7.41 $7.53 $7.29 $7.39 $7.39 179,613
2021-10-20 $7.40 $7.52 $7.30 $7.41 $7.41 97,205
2021-10-19 $7.45 $7.47 $7.30 $7.39 $7.39 136,150
2021-10-18 $7.53 $7.63 $7.40 $7.44 $7.44 170,305
2021-10-15 $7.65 $7.74 $7.56 $7.60 $7.60 214,248
2021-10-14 $7.38 $7.65 $7.38 $7.62 $7.62 237,157
2021-10-13 $7.20 $7.37 $7.16 $7.32 $7.32 134,783
2021-10-12 $7.15 $7.22 $6.99 $7.21 $7.21 283,120
2021-10-11 $7.22 $7.39 $7.15 $7.16 $7.16 182,524
2021-10-08 $7.31 $7.38 $7.12 $7.16 $7.16 285,910
2021-10-07 $7.27 $7.48 $7.27 $7.31 $7.31 209,560
2021-10-06 $7.26 $7.34 $7.14 $7.18 $7.18 197,356
2021-10-05 $7.41 $7.54 $7.30 $7.31 $7.31 197,428
2021-10-04 $7.61 $7.62 $7.32 $7.39 $7.39 313,701
2021-10-01 $7.54 $7.65 $7.42 $7.62 $7.62 176,423
2021-09-30 $7.58 $7.75 $7.44 $7.48 $7.48 242,106
2021-09-29 $7.50 $7.56 $7.40 $7.50 $7.50 219,275
2021-09-28 $7.07 $7.60 $7.01 $7.44 $7.44 581,209
2021-09-27 $7.17 $7.24 $7.08 $7.11 $7.11 190,180
2021-09-24 $6.94 $7.26 $6.92 $7.18 $7.18 573,521
2021-09-23 $6.92 $7.08 $6.82 $7.02 $7.02 297,709
2021-09-22 $6.67 $6.95 $6.66 $6.85 $6.85 308,600
2021-09-21 $6.80 $6.88 $6.58 $6.61 $6.61 244,812
2021-09-20 $6.88 $6.92 $6.71 $6.80 $6.80 191,508
2021-09-17 $7.26 $7.29 $7.05 $7.12 $7.12 309,428
2021-09-16 $7.11 $7.30 $6.95 $7.24 $7.24 261,392
2021-09-15 $7.10 $7.14 $7.01 $7.09 $7.09 222,256
2021-09-14 $7.36 $7.36 $7.07 $7.12 $7.12 236,929
2021-09-13 $7.40 $7.43 $7.27 $7.33 $7.33 196,754
2021-09-10 $7.54 $7.56 $7.34 $7.34 $7.34 215,627
2021-09-09 $7.36 $7.55 $7.36 $7.47 $7.47 329,092
2021-09-08 $7.70 $7.70 $7.36 $7.38 $7.38 349,405
2021-09-07 $7.68 $7.80 $7.66 $7.73 $7.73 169,511
2021-09-03 $7.78 $7.81 $7.53 $7.72 $7.72 113,487
2021-09-02 $7.42 $7.92 $7.42 $7.78 $7.78 306,434
2021-09-01 $7.50 $7.66 $7.37 $7.40 $7.40 295,361
2021-08-31 $7.48 $7.53 $7.33 $7.48 $7.48 310,770
2021-08-30 $7.71 $7.72 $7.45 $7.48 $7.48 301,218
2021-08-27 $7.54 $7.73 $7.54 $7.65 $7.65 476,476
2021-08-26 $7.70 $7.70 $7.48 $7.52 $7.52 373,052
2021-08-25 $7.44 $7.67 $7.40 $7.65 $7.65 477,691
2021-08-24 $7.33 $7.53 $7.28 $7.47 $7.47 412,255
2021-08-23 $7.00 $7.36 $6.95 $7.33 $7.33 461,333
2021-08-20 $6.84 $6.95 $6.79 $6.89 $6.89 429,259
2021-08-19 $6.83 $6.87 $6.69 $6.84 $6.84 400,215
2021-08-18 $6.97 $7.17 $6.93 $6.96 $6.96 421,498
2021-08-17 $7.25 $7.25 $6.91 $6.93 $6.93 515,029
2021-08-16 $7.68 $7.68 $7.28 $7.39 $7.39 511,288
2021-08-13 $8.10 $8.10 $7.76 $7.83 $7.83 336,183
2021-08-12 $8.33 $8.38 $8.02 $8.13 $8.13 349,083
2021-08-11 $8.32 $8.32 $8.06 $8.29 $8.29 265,325
2021-08-10 $8.75 $8.78 $8.30 $8.33 $8.33 239,555
2021-08-09 $9.00 $9.14 $8.70 $8.75 $8.75 339,257
2021-08-06 $9.22 $9.25 $8.75 $9.04 $9.04 388,453
2021-08-05 $8.27 $9.45 $8.10 $9.15 $9.15 825,174
2021-08-04 $8.35 $8.60 $8.20 $8.24 $8.24 605,279
2021-08-03 $8.59 $8.71 $8.32 $8.51 $8.51 314,928
2021-08-02 $8.80 $8.90 $8.59 $8.63 $8.63 272,931
2021-07-30 $8.89 $9.11 $8.69 $8.74 $8.74 284,919
2021-07-29 $8.88 $9.08 $8.75 $9.00 $9.00 257,816
2021-07-28 $8.45 $8.86 $8.44 $8.77 $8.77 182,323
2021-07-27 $8.47 $8.57 $8.13 $8.36 $8.36 269,981
2021-07-26 $8.64 $8.85 $8.56 $8.60 $8.60 237,192
2021-07-23 $8.92 $9.01 $8.47 $8.60 $8.60 178,371
2021-07-22 $9.05 $9.19 $8.53 $8.81 $8.81 256,933
2021-07-21 $8.73 $9.28 $8.73 $9.08 $9.08 646,550
2021-07-20 $8.25 $8.68 $8.13 $8.64 $8.64 324,463
2021-07-19 $8.01 $8.32 $7.81 $8.18 $8.18 516,154
2021-07-16 $8.54 $8.54 $8.17 $8.19 $8.19 269,563
2021-07-15 $8.84 $8.90 $8.25 $8.46 $8.46 435,579
2021-07-14 $9.13 $9.22 $8.88 $8.92 $8.92 342,936
2021-07-13 $9.42 $9.44 $8.96 $9.04 $9.04 422,715
2021-07-12 $9.21 $9.45 $9.04 $9.40 $9.40 320,265
2021-07-09 $9.00 $9.25 $8.91 $9.21 $9.21 293,721
2021-07-08 $8.69 $9.15 $8.65 $8.92 $8.92 398,470
2021-07-07 $9.46 $9.55 $8.94 $9.16 $9.16 440,069
2021-07-06 $9.33 $9.57 $9.24 $9.51 $9.51 471,446
2021-07-02 $9.52 $9.71 $9.33 $9.33 $9.33 369,438
2021-07-01 $9.20 $9.60 $9.16 $9.56 $9.56 711,900
2021-06-30 $9.52 $9.59 $9.08 $9.22 $9.22 824,135
2021-06-29 $9.78 $9.95 $9.41 $9.54 $9.54 615,164
2021-06-28 $10.05 $10.15 $9.72 $9.82 $9.82 572,548
2021-06-25 $10.39 $10.70 $9.84 $9.99 $9.99 5,253,183
2021-06-24 $10.31 $10.87 $10.25 $10.34 $10.34 840,757
2021-06-23 $10.75 $10.76 $10.26 $10.28 $10.28 641,207
2021-06-22 $10.14 $10.74 $10.01 $10.66 $10.66 1,160,268
2021-06-21 $9.90 $10.56 $9.85 $10.11 $10.11 891,938
2021-06-18 $9.71 $10.26 $9.54 $9.74 $9.74 1,858,651
2021-06-17 $10.15 $10.45 $9.97 $9.97 $9.97 558,927
2021-06-16 $10.23 $10.35 $9.83 $10.22 $10.22 475,031
2021-06-15 $10.40 $10.58 $9.89 $10.23 $10.23 786,984
2021-06-14 $9.65 $10.80 $9.65 $10.35 $10.35 1,451,987
2021-06-11 $9.78 $9.91 $9.60 $9.70 $9.70 329,779
2021-06-10 $10.00 $10.14 $9.56 $9.76 $9.76 313,419
2021-06-09 $10.05 $10.20 $9.84 $9.99 $9.99 430,360
2021-06-08 $9.94 $10.16 $9.79 $10.05 $10.05 459,808
2021-06-07 $9.66 $10.29 $9.65 $9.95 $9.95 689,706
2021-06-04 $9.42 $9.74 $9.40 $9.63 $9.63 283,567
2021-06-03 $9.49 $9.58 $9.09 $9.37 $9.37 434,884
2021-06-02 $9.96 $9.96 $9.58 $9.65 $9.65 416,571
2021-06-01 $9.80 $9.95 $9.35 $9.84 $9.84 415,237
2021-05-28 $9.84 $9.89 $9.57 $9.70 $9.70 274,933
2021-05-27 $9.88 $10.02 $9.46 $9.70 $9.70 362,050
2021-05-26 $9.38 $9.89 $9.28 $9.84 $9.84 1,003,266
2021-05-25 $9.10 $9.37 $8.83 $8.83 $8.83 468,727
2021-05-24 $9.18 $9.30 $8.81 $9.08 $9.08 424,975
2021-05-21 $9.42 $9.50 $8.78 $9.19 $9.19 719,563
2021-05-20 $8.81 $9.41 $8.80 $9.27 $9.27 1,124,224
2021-05-19 $8.01 $8.85 $7.75 $8.78 $8.78 1,532,179
2021-05-18 $8.15 $8.37 $8.01 $8.17 $8.17 746,644
2021-05-17 $7.70 $8.22 $7.67 $8.09 $8.09 813,074
2021-05-14 $7.32 $7.81 $7.21 $7.69 $7.69 785,737
2021-05-13 $7.14 $7.40 $6.96 $7.30 $7.30 497,907
2021-05-12 $7.38 $7.39 $6.98 $7.07 $7.07 326,187
2021-05-11 $7.17 $7.67 $6.88 $7.49 $7.49 470,132
2021-05-10 $7.25 $7.79 $7.10 $7.46 $7.46 754,109
2021-05-07 $6.32 $7.30 $6.29 $7.28 $7.28 1,713,488
2021-05-06 $6.36 $6.46 $5.75 $6.25 $6.25 769,124
2021-05-05 $6.25 $6.30 $6.11 $6.11 $6.11 180,944
2021-05-04 $6.15 $6.24 $5.97 $6.20 $6.20 270,490
2021-05-03 $6.26 $6.32 $6.13 $6.24 $6.24 371,278
2021-04-30 $6.50 $6.50 $6.20 $6.23 $6.23 416,725
2021-04-29 $6.64 $6.74 $6.44 $6.58 $6.58 350,587
2021-04-28 $6.46 $6.57 $6.35 $6.54 $6.54 307,275
2021-04-27 $6.69 $6.69 $6.47 $6.49 $6.49 226,667
2021-04-26 $6.56 $6.75 $6.50 $6.55 $6.55 349,270
2021-04-23 $6.24 $6.64 $6.24 $6.54 $6.54 419,280
2021-04-22 $6.27 $6.45 $6.23 $6.25 $6.25 343,432
2021-04-21 $6.06 $6.29 $5.91 $6.27 $6.27 491,664
2021-04-20 $6.30 $6.36 $6.06 $6.12 $6.12 372,692
2021-04-19 $6.27 $6.49 $6.03 $6.28 $6.28 1,097,307
2021-04-16 $6.08 $6.08 $5.75 $5.93 $5.93 399,003
2021-04-15 $6.29 $6.29 $6.02 $6.03 $6.03 322,228
2021-04-14 $6.19 $6.29 $6.15 $6.21 $6.21 222,779
2021-04-13 $6.31 $6.31 $5.98 $6.19 $6.19 307,009
2021-04-12 $6.20 $6.31 $5.94 $6.27 $6.27 561,453
2021-04-09 $6.21 $6.30 $6.15 $6.23 $6.23 170,303
2021-04-08 $6.25 $6.27 $6.00 $6.25 $6.25 494,669
2021-04-07 $6.07 $6.32 $5.89 $6.16 $6.16 550,930
2021-04-06 $5.98 $6.19 $5.89 $6.07 $6.07 443,547
2021-04-05 $5.81 $6.00 $5.68 $5.90 $5.90 350,665
2021-04-01 $5.58 $5.77 $5.56 $5.74 $5.74 242,788
2021-03-31 $5.40 $5.53 $5.38 $5.46 $5.46 258,997
2021-03-30 $5.36 $5.45 $5.26 $5.37 $5.37 217,879
2021-03-29 $5.77 $5.85 $5.27 $5.41 $5.41 473,073
2021-03-26 $5.44 $5.88 $5.41 $5.83 $5.83 438,110
2021-03-25 $5.34 $5.54 $5.19 $5.45 $5.45 436,848
2021-03-24 $5.66 $5.82 $5.43 $5.43 $5.43 435,980
2021-03-23 $6.21 $6.31 $5.47 $5.66 $5.66 1,216,428
2021-03-22 $6.53 $6.66 $6.18 $6.25 $6.25 424,986
2021-03-19 $6.63 $6.69 $6.48 $6.48 $6.48 494,385
2021-03-18 $6.85 $7.09 $6.66 $6.69 $6.69 341,993
2021-03-17 $6.68 $6.99 $6.42 $6.89 $6.89 463,921
2021-03-16 $7.00 $7.03 $6.62 $6.78 $6.78 306,731
2021-03-15 $6.80 $7.03 $6.72 $6.94 $6.94 285,473
2021-03-12 $6.80 $6.85 $6.65 $6.81 $6.81 312,387
2021-03-11 $6.86 $6.93 $6.61 $6.89 $6.89 418,693
2021-03-10 $6.73 $6.99 $6.54 $6.68 $6.68 497,855
2021-03-09 $6.28 $6.68 $6.27 $6.55 $6.55 379,186
2021-03-08 $6.33 $6.50 $5.93 $6.16 $6.16 532,035
2021-03-05 $6.35 $6.45 $5.65 $6.26 $6.26 1,274,132
2021-03-04 $6.91 $7.09 $6.17 $6.24 $6.24 991,882
2021-03-03 $7.11 $7.32 $6.73 $6.82 $6.82 635,193
2021-03-02 $7.55 $7.57 $7.00 $7.09 $7.09 641,104
2021-03-01 $6.99 $7.39 $6.92 $7.33 $7.33 1,040,691
2021-02-26 $6.68 $6.89 $6.45 $6.79 $6.79 607,639
2021-02-25 $7.15 $7.30 $6.66 $6.70 $6.70 482,185
2021-02-24 $7.02 $7.27 $6.92 $7.03 $7.03 406,002
2021-02-23 $6.89 $7.07 $6.02 $7.02 $7.02 1,132,169
2021-02-22 $7.41 $7.82 $7.07 $7.19 $7.19 851,027
2021-02-19 $7.65 $7.98 $7.33 $7.53 $7.53 945,355
2021-02-18 $7.51 $7.65 $6.84 $7.33 $7.33 1,060,164
2021-02-17 $8.03 $8.17 $7.19 $7.57 $7.57 1,821,112
2021-02-16 $7.23 $8.20 $7.15 $7.91 $7.91 4,270,696
2021-02-12 $6.12 $7.30 $6.05 $7.10 $7.10 1,822,558
2021-02-11 $6.26 $6.73 $6.05 $6.50 $6.50 3,666,534
2021-02-10 $5.90 $5.93 $5.29 $5.49 $5.49 726,979
2021-02-09 $6.26 $6.30 $5.80 $5.87 $5.87 433,446
2021-02-08 $6.17 $6.37 $6.15 $6.27 $6.27 362,635
2021-02-05 $6.38 $6.48 $5.90 $6.05 $6.05 817,148
2021-02-04 $5.65 $6.28 $5.25 $6.27 $6.27 1,483,103
2021-02-03 $5.43 $5.61 $5.22 $5.42 $5.42 401,857
2021-02-02 $5.43 $5.50 $5.25 $5.37 $5.37 294,444
2021-02-01 $4.97 $5.41 $4.91 $5.34 $5.34 495,011
2021-01-29 $4.98 $5.20 $4.83 $5.01 $5.01 164,921
2021-01-28 $4.82 $5.09 $4.82 $5.02 $5.02 147,476
2021-01-27 $5.08 $5.11 $4.79 $4.81 $4.81 169,349
2021-01-26 $5.21 $5.25 $5.03 $5.14 $5.14 112,472
2021-01-25 $4.84 $5.19 $4.84 $5.15 $5.15 337,012
2021-01-22 $4.60 $4.88 $4.59 $4.77 $4.77 211,011
2021-01-21 $4.81 $4.88 $4.53 $4.58 $4.58 398,391
2021-01-20 $4.94 $5.04 $4.81 $4.86 $4.86 159,217
2021-01-19 $5.12 $5.13 $4.84 $4.91 $4.91 224,410
2021-01-15 $5.09 $5.30 $4.87 $4.96 $4.96 431,747
2021-01-14 $5.50 $5.64 $5.09 $5.10 $5.10 321,472
2021-01-13 $5.75 $5.75 $5.36 $5.48 $5.48 286,179
2021-01-12 $5.51 $5.77 $5.40 $5.71 $5.71 368,157
2021-01-11 $5.51 $5.69 $5.36 $5.47 $5.47 328,735
2021-01-08 $5.67 $5.94 $5.58 $5.66 $5.66 421,801
2021-01-07 $5.35 $5.68 $5.31 $5.63 $5.63 302,159
2021-01-06 $5.15 $5.28 $5.12 $5.23 $5.23 364,728
2021-01-05 $5.18 $5.32 $5.15 $5.16 $5.16 154,077
2021-01-04 $5.35 $5.45 $4.98 $5.15 $5.15 448,493
2020-12-31 $5.86 $5.86 $5.43 $5.45 $5.45 152,156
2020-12-30 $5.75 $5.91 $5.55 $5.65 $5.65 415,047
2020-12-29 $5.22 $5.80 $5.22 $5.68 $5.68 773,693
2020-12-28 $4.92 $5.21 $4.89 $5.15 $5.15 415,471
2020-12-24 $4.72 $4.94 $4.71 $4.89 $4.89 164,595
2020-12-23 $4.52 $4.80 $4.52 $4.69 $4.69 423,438
2020-12-22 $4.65 $4.94 $4.62 $4.73 $4.73 422,052
2020-12-21 $4.71 $4.71 $4.55 $4.63 $4.63 255,142
2020-12-18 $4.90 $5.04 $4.74 $4.74 $4.74 220,948
2020-12-17 $4.75 $4.86 $4.66 $4.86 $4.86 978,766
2020-12-16 $4.78 $4.79 $4.48 $4.72 $4.72 223,402
2020-12-15 $4.58 $4.80 $4.58 $4.74 $4.74 486,316
2020-12-14 $4.47 $4.67 $4.47 $4.62 $4.62 344,765
2020-12-11 $4.49 $4.58 $4.44 $4.50 $4.50 84,281
2020-12-10 $4.39 $4.57 $4.39 $4.49 $4.49 176,152
2020-12-09 $4.37 $4.55 $4.31 $4.49 $4.49 190,305
2020-12-08 $4.51 $4.52 $4.20 $4.37 $4.37 239,112
2020-12-07 $4.60 $4.60 $4.43 $4.52 $4.52 138,475
2020-12-04 $4.59 $4.62 $4.50 $4.51 $4.51 262,928
2020-12-03 $4.39 $4.59 $4.38 $4.58 $4.58 785,643
2020-12-02 $4.19 $4.36 $4.13 $4.35 $4.35 231,535
2020-12-01 $4.25 $4.30 $3.96 $4.25 $4.25 497,779
2020-11-30 $4.29 $4.44 $4.17 $4.35 $4.35 487,597
2020-11-27 $4.06 $4.35 $4.02 $4.28 $4.28 163,016
2020-11-25 $4.20 $4.26 $3.88 $4.08 $4.08 117,971
2020-11-24 $4.20 $4.29 $4.00 $4.18 $4.18 166,346
2020-11-23 $4.30 $4.46 $3.93 $3.98 $3.98 404,717
2020-11-20 $4.00 $4.23 $3.95 $4.21 $4.21 737,643
2020-11-19 $3.66 $3.93 $3.66 $3.90 $3.90 121,523
2020-11-18 $3.60 $3.74 $3.60 $3.65 $3.65 29,387
2020-11-17 $3.68 $3.69 $3.51 $3.55 $3.55 41,106
2020-11-16 $3.72 $3.77 $3.58 $3.69 $3.69 54,123
2020-11-13 $3.71 $3.82 $3.70 $3.73 $3.73 42,853
2020-11-12 $3.67 $3.72 $3.60 $3.68 $3.68 37,238
2020-11-11 $3.58 $3.73 $3.58 $3.68 $3.68 46,572
2020-11-10 $3.63 $3.67 $3.55 $3.57 $3.57 58,251
2020-11-09 $3.69 $3.70 $3.57 $3.64 $3.64 72,749
2020-11-06 $3.51 $3.53 $3.47 $3.50 $3.50 56,807
2020-11-05 $3.44 $3.67 $3.42 $3.49 $3.49 126,993
2020-11-04 $3.47 $3.54 $3.45 $3.45 $3.45 24,225
2020-11-03 $3.29 $3.48 $3.29 $3.47 $3.47 39,124
2020-11-02 $3.26 $3.34 $3.25 $3.28 $3.28 40,077
2020-10-30 $3.36 $3.40 $3.25 $3.26 $3.26 51,037
2020-10-29 $3.44 $3.46 $3.32 $3.41 $3.41 61,443
2020-10-28 $3.62 $3.68 $3.43 $3.46 $3.46 66,383
2020-10-27 $3.56 $3.75 $3.53 $3.67 $3.67 55,589
2020-10-26 $3.76 $3.81 $3.63 $3.63 $3.63 73,090
2020-10-23 $3.85 $3.85 $3.70 $3.71 $3.71 73,731
2020-10-22 $3.68 $3.89 $3.68 $3.73 $3.73 110,181
2020-10-21 $3.75 $3.80 $3.61 $3.71 $3.71 178,305
2020-10-20 $3.75 $3.84 $3.45 $3.64 $3.64 561,340
2020-10-19 $3.38 $3.38 $3.29 $3.31 $3.31 322,312
2020-10-16 $3.26 $3.40 $3.26 $3.35 $3.35 23,255
2020-10-15 $3.22 $3.32 $3.16 $3.28 $3.28 210,145
2020-10-14 $3.25 $3.28 $3.22 $3.23 $3.23 262,097
2020-10-13 $3.25 $3.30 $3.21 $3.22 $3.22 15,702
2020-10-12 $3.32 $3.32 $3.24 $3.26 $3.26 9,755
2020-10-09 $3.29 $3.36 $3.21 $3.33 $3.33 16,664
2020-10-08 $3.21 $3.37 $3.20 $3.28 $3.28 38,077
2020-10-07 $3.29 $3.29 $3.10 $3.20 $3.20 65,850
2020-10-06 $3.35 $3.40 $3.27 $3.27 $3.27 26,839
2020-10-05 $3.27 $3.35 $3.25 $3.29 $3.29 12,562
2020-10-02 $3.18 $3.26 $3.18 $3.25 $3.25 13,169
2020-10-01 $3.25 $3.25 $3.21 $3.22 $3.22 14,847
2020-09-30 $3.31 $3.36 $3.25 $3.25 $3.25 16,632
2020-09-29 $3.31 $3.40 $3.27 $3.32 $3.32 18,815
2020-09-28 $3.30 $3.35 $3.29 $3.30 $3.30 35,551
2020-09-25 $3.27 $3.33 $3.23 $3.24 $3.24 90,972
2020-09-24 $3.25 $3.28 $3.17 $3.26 $3.26 23,021
2020-09-23 $3.23 $3.31 $3.18 $3.23 $3.23 52,680
2020-09-22 $3.33 $3.33 $3.19 $3.21 $3.21 22,536
2020-09-21 $3.20 $3.30 $3.17 $3.28 $3.28 85,163
2020-09-18 $3.22 $3.25 $3.18 $3.25 $3.25 13,936
2020-09-17 $3.31 $3.32 $3.21 $3.23 $3.23 16,749
2020-09-16 $3.35 $3.39 $3.33 $3.34 $3.34 6,011
2020-09-15 $3.35 $3.37 $3.32 $3.36 $3.36 8,593
2020-09-14 $3.29 $3.39 $3.29 $3.35 $3.35 24,591
2020-09-11 $3.28 $3.38 $3.28 $3.30 $3.30 469,761
2020-09-10 $3.25 $3.32 $3.21 $3.28 $3.28 25,797
2020-09-09 $3.32 $3.32 $3.28 $3.29 $3.29 21,178
2020-09-08 $3.39 $3.42 $3.28 $3.32 $3.32 30,102
2020-09-04 $3.36 $3.38 $3.27 $3.37 $3.37 54,594
2020-09-03 $3.46 $3.46 $3.26 $3.36 $3.36 73,582
2020-09-02 $3.50 $3.51 $3.38 $3.49 $3.49 40,892
2020-09-01 $3.56 $3.56 $3.36 $3.50 $3.50 68,200
2020-08-31 $3.60 $3.75 $3.51 $3.53 $3.53 83,439
2020-08-28 $3.42 $3.54 $3.42 $3.50 $3.50 23,072
2020-08-27 $3.37 $3.60 $3.37 $3.45 $3.45 37,254
2020-08-26 $3.36 $3.40 $3.31 $3.40 $3.40 26,106
2020-08-25 $3.37 $3.41 $3.20 $3.33 $3.33 123,411
2020-08-24 $3.58 $3.65 $3.43 $3.47 $3.47 46,479
2020-08-21 $3.55 $3.62 $3.50 $3.55 $3.55 80,030
2020-08-20 $3.58 $3.64 $3.53 $3.53 $3.53 32,715
2020-08-19 $3.42 $3.59 $3.42 $3.57 $3.57 48,502
2020-08-18 $3.35 $3.40 $3.29 $3.40 $3.40 40,715
2020-08-17 $3.37 $3.53 $3.36 $3.39 $3.39 40,053
2020-08-14 $3.37 $3.40 $3.25 $3.37 $3.37 30,874
2020-08-13 $3.35 $3.35 $3.25 $3.35 $3.35 73,668
2020-08-12 $3.56 $3.58 $3.37 $3.37 $3.37 45,591
2020-08-11 $3.54 $3.65 $3.46 $3.47 $3.47 103,036
2020-08-10 $3.55 $3.55 $3.37 $3.48 $3.48 191,088
2020-08-07 $3.58 $3.61 $3.51 $3.55 $3.55 57,087
2020-08-06 $3.87 $3.97 $3.55 $3.58 $3.58 101,596
2020-08-05 $3.86 $3.90 $3.64 $3.71 $3.71 94,620
2020-08-04 $3.80 $3.85 $3.75 $3.80 $3.80 117,604
2020-08-03 $3.54 $3.86 $3.50 $3.78 $3.78 394,093
2020-07-31 $3.30 $3.52 $3.27 $3.50 $3.50 92,153
2020-07-30 $3.31 $3.37 $3.24 $3.33 $3.33 41,932
2020-07-29 $3.15 $3.40 $3.12 $3.26 $3.26 89,204
2020-07-28 $3.08 $3.17 $3.07 $3.14 $3.14 18,795
2020-07-27 $3.09 $3.13 $3.01 $3.11 $3.11 24,127
2020-07-24 $3.08 $3.08 $3.05 $3.07 $3.07 11,567
2020-07-23 $3.12 $3.13 $3.06 $3.08 $3.08 11,396
2020-07-22 $3.14 $3.18 $3.10 $3.11 $3.11 17,228
2020-07-21 $3.12 $3.18 $3.09 $3.16 $3.16 8,892
2020-07-20 $3.12 $3.14 $3.04 $3.11 $3.11 33,046
2020-07-17 $3.07 $3.15 $3.07 $3.10 $3.10 14,200
2020-07-16 $3.07 $3.10 $3.02 $3.04 $3.04 10,000
2020-07-15 $3.08 $3.12 $3.04 $3.08 $3.08 20,800
2020-07-14 $3.05 $3.10 $2.95 $3.03 $3.03 46,000
2020-07-13 $3.02 $3.14 $3.02 $3.07 $3.07 37,300
2020-07-10 $3.05 $3.16 $2.97 $3.01 $3.01 14,600
2020-07-09 $3.05 $3.05 $2.87 $3.01 $3.01 19,000
2020-07-08 $3.05 $3.05 $3.01 $3.01 $3.01 29,800
2020-07-07 $3.12 $3.12 $3.00 $3.01 $3.01 28,300
2020-07-06 $3.04 $3.11 $3.04 $3.07 $3.07 16,000
2020-07-02 $3.14 $3.16 $2.98 $3.03 $3.03 70,300
2020-07-01 $3.21 $3.24 $3.03 $3.12 $3.12 25,600
2020-06-30 $3.19 $3.28 $3.12 $3.18 $3.18 38,800
2020-06-29 $3.18 $3.22 $3.14 $3.15 $3.15 58,300
2020-06-26 $3.23 $3.28 $3.14 $3.20 $3.20 77,285
2020-06-25 $3.19 $3.24 $3.15 $3.24 $3.24 39,441
2020-06-24 $3.21 $3.27 $3.14 $3.19 $3.19 99,027
2020-06-23 $3.24 $3.27 $3.20 $3.21 $3.21 63,372
2020-06-22 $3.21 $3.27 $3.21 $3.25 $3.25 58,709
2020-06-19 $3.24 $3.28 $3.22 $3.25 $3.25 73,344
2020-06-18 $3.26 $3.31 $3.21 $3.25 $3.25 64,009
2020-06-17 $3.15 $3.34 $3.15 $3.29 $3.29 68,273
2020-06-16 $3.25 $3.27 $3.10 $3.12 $3.12 89,500
2020-06-15 $2.82 $3.03 $2.81 $3.00 $3.00 73,563
2020-06-12 $2.96 $3.04 $2.96 $3.01 $3.01 47,645
2020-06-11 $2.91 $2.94 $2.87 $2.89 $2.89 76,730
2020-06-10 $3.09 $3.09 $2.92 $2.95 $2.95 68,054
2020-06-09 $3.12 $3.17 $3.02 $3.10 $3.10 43,658
2020-06-08 $3.16 $3.20 $3.06 $3.15 $3.15 126,777
2020-06-05 $3.10 $3.21 $3.10 $3.16 $3.16 141,040
2020-06-04 $3.03 $3.13 $3.00 $3.06 $3.06 54,505
2020-06-03 $3.08 $3.26 $3.04 $3.05 $3.05 137,962
2020-06-02 $3.07 $3.11 $3.03 $3.07 $3.07 18,860
2020-06-01 $3.01 $3.12 $2.99 $3.06 $3.06 51,842
2020-05-29 $2.93 $3.08 $2.92 $3.03 $3.03 102,585
2020-05-28 $3.01 $3.03 $2.96 $3.00 $3.00 137,457
2020-05-27 $2.84 $3.06 $2.82 $3.03 $3.03 92,297
2020-05-26 $2.78 $2.87 $2.78 $2.82 $2.82 116,533
2020-05-22 $2.75 $2.80 $2.74 $2.75 $2.75 169,367
2020-05-21 $2.77 $2.80 $2.72 $2.75 $2.75 61,321
2020-05-20 $2.80 $2.80 $2.76 $2.79 $2.79 102,487
2020-05-19 $2.83 $2.84 $2.76 $2.79 $2.79 51,955
2020-05-18 $2.99 $3.04 $2.85 $2.86 $2.86 122,070
2020-05-15 $2.96 $3.00 $2.85 $2.96 $2.96 58,000
2020-05-14 $2.95 $2.99 $2.80 $2.97 $2.97 66,873
2020-05-13 $3.06 $3.12 $2.93 $2.97 $2.97 162,456
2020-05-12 $3.11 $3.13 $3.03 $3.09 $3.09 209,407
2020-05-11 $3.20 $3.25 $3.10 $3.10 $3.10 163,087
2020-05-08 $3.27 $3.36 $2.87 $3.13 $3.13 262,545
2020-05-07 $2.71 $3.35 $2.71 $3.35 $3.35 1,269,924
2020-05-06 $2.75 $2.77 $2.68 $2.70 $2.70 119,722
2020-05-05 $2.72 $2.97 $2.62 $2.67 $2.67 447,933
2020-05-04 $2.56 $2.61 $2.51 $2.61 $2.61 41,111
2020-05-01 $2.71 $2.71 $2.55 $2.61 $2.61 63,491
2020-04-30 $2.71 $2.77 $2.68 $2.73 $2.73 68,780
2020-04-29 $2.70 $2.82 $2.66 $2.73 $2.73 84,049
2020-04-28 $2.68 $2.72 $2.65 $2.66 $2.66 91,362
2020-04-27 $2.61 $2.66 $2.58 $2.65 $2.65 21,407
2020-04-24 $2.63 $2.63 $2.50 $2.61 $2.61 50,048
2020-04-23 $2.63 $2.65 $2.58 $2.63 $2.63 50,630
2020-04-22 $2.51 $2.64 $2.51 $2.64 $2.64 25,573
2020-04-21 $2.52 $2.66 $2.40 $2.62 $2.62 54,857
2020-04-20 $2.52 $2.55 $2.45 $2.53 $2.53 96,623
2020-04-17 $2.46 $2.60 $2.46 $2.58 $2.58 42,812
2020-04-16 $2.57 $2.57 $2.35 $2.44 $2.44 28,877
2020-04-15 $2.50 $2.56 $2.40 $2.56 $2.56 63,577
2020-04-14 $2.32 $2.59 $2.31 $2.56 $2.56 110,864
2020-04-13 $2.20 $2.34 $2.14 $2.32 $2.32 33,358
2020-04-09 $2.15 $2.22 $2.14 $2.17 $2.17 47,143
2020-04-08 $2.04 $2.18 $2.04 $2.14 $2.14 147,281
2020-04-07 $1.93 $2.11 $1.93 $2.05 $2.05 97,839
2020-04-06 $2.23 $2.23 $2.09 $2.09 $2.09 64,550
2020-04-03 $2.15 $2.29 $2.06 $2.19 $2.19 46,159
2020-04-02 $2.12 $2.26 $2.12 $2.16 $2.16 21,959
2020-04-01 $2.21 $2.22 $2.13 $2.16 $2.16 48,704
2020-03-31 $2.22 $2.27 $2.15 $2.24 $2.24 95,752
2020-03-30 $2.20 $2.29 $2.07 $2.21 $2.21 98,984
2020-03-27 $1.95 $2.18 $1.88 $2.17 $2.17 172,305
2020-03-26 $2.20 $2.34 $1.98 $2.00 $2.00 315,303
2020-03-25 $1.86 $2.23 $1.86 $2.15 $2.15 162,738
2020-03-24 $1.82 $2.08 $1.76 $1.82 $1.82 96,103
2020-03-23 $1.53 $1.77 $1.53 $1.74 $1.74 73,681
2020-03-20 $1.88 $1.89 $1.46 $1.46 $1.46 102,551
2020-03-19 $1.68 $1.88 $1.63 $1.86 $1.86 37,798
2020-03-18 $1.87 $2.03 $1.60 $1.67 $1.67 78,604
2020-03-17 $1.80 $1.98 $1.80 $1.91 $1.91 68,013
2020-03-16 $1.91 $2.02 $1.84 $1.84 $1.84 111,321
2020-03-13 $2.30 $2.33 $2.02 $2.08 $2.08 151,269
2020-03-12 $2.28 $2.29 $2.10 $2.22 $2.22 168,865
2020-03-11 $2.47 $2.47 $2.35 $2.35 $2.35 111,201
2020-03-10 $2.48 $2.55 $2.43 $2.48 $2.48 159,454
2020-03-09 $2.50 $2.56 $2.40 $2.41 $2.41 264,534
2020-03-06 $2.80 $2.85 $2.72 $2.75 $2.75 206,165
2020-03-05 $2.91 $2.96 $2.86 $2.86 $2.86 84,762
2020-03-04 $3.04 $3.08 $2.91 $2.93 $2.93 16,232
2020-03-03 $3.03 $3.03 $2.87 $3.00 $3.00 131,078
2020-03-02 $2.99 $3.04 $2.97 $3.00 $3.00 47,212
2020-02-28 $2.77 $2.99 $2.70 $2.97 $2.97 249,434
2020-02-27 $2.90 $3.06 $2.73 $2.94 $2.94 134,022
2020-02-26 $3.32 $3.32 $3.04 $3.04 $3.04 113,566
2020-02-25 $3.53 $3.53 $3.37 $3.37 $3.37 107,956
2020-02-24 $3.44 $3.55 $3.41 $3.50 $3.50 72,315
2020-02-21 $3.63 $3.72 $3.58 $3.60 $3.60 254,058
2020-02-20 $3.44 $3.66 $3.42 $3.63 $3.63 238,046
2020-02-19 $3.38 $3.49 $3.33 $3.42 $3.42 28,250
2020-02-18 $3.38 $3.43 $3.35 $3.37 $3.37 56,790
2020-02-14 $3.44 $3.45 $3.36 $3.36 $3.36 96,473
2020-02-13 $3.49 $3.49 $3.42 $3.43 $3.43 29,474
2020-02-12 $3.35 $3.63 $3.35 $3.52 $3.52 84,307
2020-02-11 $3.18 $3.35 $3.17 $3.33 $3.33 43,512
2020-02-10 $3.13 $3.19 $3.07 $3.18 $3.18 110,825
2020-02-07 $3.17 $3.32 $3.13 $3.13 $3.13 369,738
2020-02-06 $3.31 $3.31 $3.13 $3.17 $3.17 141,522
2020-02-05 $3.27 $3.31 $3.13 $3.16 $3.16 603,062
2020-02-04 $3.38 $3.47 $3.24 $3.26 $3.26 85,504
2020-02-03 $3.36 $3.45 $3.35 $3.35 $3.35 37,506
2020-01-31 $3.36 $3.42 $3.36 $3.37 $3.37 28,971
2020-01-30 $3.43 $3.44 $3.36 $3.38 $3.38 72,369
2020-01-29 $3.43 $3.48 $3.35 $3.45 $3.45 13,780
2020-01-28 $3.52 $3.52 $3.38 $3.44 $3.44 20,682
2020-01-27 $3.53 $3.55 $3.51 $3.51 $3.51 30,200
2020-01-24 $3.45 $3.66 $3.45 $3.57 $3.57 122,996
2020-01-23 $3.40 $3.48 $3.40 $3.45 $3.45 22,307
2020-01-22 $3.37 $3.45 $3.37 $3.40 $3.40 69,023
2020-01-21 $3.37 $3.40 $3.37 $3.38 $3.38 44,215
2020-01-17 $3.46 $3.46 $3.36 $3.43 $3.43 31,018
2020-01-16 $3.36 $3.47 $3.28 $3.45 $3.45 80,542
2020-01-15 $3.43 $3.54 $3.42 $3.48 $3.48 60,600
2020-01-14 $3.39 $3.47 $3.39 $3.41 $3.41 16,671
2020-01-13 $3.40 $3.47 $3.38 $3.40 $3.40 15,081
2020-01-10 $3.38 $3.42 $3.28 $3.41 $3.41 28,178
2020-01-09 $3.38 $3.45 $3.37 $3.37 $3.37 137,382
2020-01-08 $3.20 $3.39 $3.20 $3.35 $3.35 71,861
2020-01-07 $3.11 $3.25 $3.11 $3.20 $3.20 112,205
2020-01-06 $3.16 $3.18 $3.13 $3.14 $3.14 49,177
2020-01-03 $3.10 $3.20 $3.10 $3.19 $3.19 111,766
2020-01-02 $3.05 $3.13 $3.05 $3.11 $3.11 42,021
2019-12-31 $3.06 $3.11 $3.04 $3.04 $3.04 115,974
2019-12-30 $3.11 $3.13 $3.07 $3.09 $3.09 137,468
2019-12-27 $3.06 $3.11 $3.04 $3.10 $3.10 124,560
2019-12-26 $2.99 $3.07 $2.99 $3.06 $3.06 120,636
2019-12-24 $2.94 $3.03 $2.94 $2.96 $2.96 120,576
2019-12-23 $3.10 $3.10 $2.97 $2.98 $2.98 62,356
2019-12-20 $3.09 $3.12 $3.07 $3.10 $3.10 12,975
2019-12-19 $3.12 $3.15 $3.11 $3.12 $3.12 4,806
2019-12-18 $3.11 $3.17 $3.04 $3.14 $3.14 40,696
2019-12-17 $3.09 $3.17 $3.03 $3.14 $3.14 89,070
2019-12-16 $2.99 $3.12 $2.97 $3.09 $3.09 87,726
2019-12-13 $3.04 $3.09 $2.93 $3.07 $3.07 36,179
2019-12-12 $3.02 $3.09 $3.02 $3.04 $3.04 196,629
2019-12-11 $3.01 $3.04 $2.97 $3.02 $3.02 63,636
2019-12-10 $3.03 $3.10 $3.01 $3.02 $3.02 23,143
2019-12-09 $3.09 $3.13 $3.07 $3.07 $3.07 147,218
2019-12-06 $3.20 $3.20 $3.07 $3.09 $3.09 361,592
2019-12-05 $3.08 $3.20 $3.05 $3.16 $3.16 170,830
2019-12-04 $3.13 $3.19 $3.13 $3.17 $3.17 30,622
2019-12-03 $3.15 $3.19 $3.10 $3.14 $3.14 40,916
2019-12-02 $3.18 $3.20 $3.17 $3.19 $3.19 27,740
2019-11-29 $3.15 $3.16 $3.12 $3.16 $3.16 14,018
2019-11-27 $3.21 $3.21 $3.14 $3.18 $3.18 25,073
2019-11-26 $3.14 $3.20 $3.13 $3.18 $3.18 24,997
2019-11-25 $3.05 $3.15 $3.03 $3.15 $3.15 16,750
2019-11-22 $3.04 $3.08 $3.00 $3.03 $3.03 27,080
2019-11-21 $3.01 $3.07 $3.01 $3.06 $3.06 17,461
2019-11-20 $3.06 $3.14 $3.03 $3.03 $3.03 73,515
2019-11-19 $3.11 $3.22 $3.08 $3.09 $3.09 26,876
2019-11-18 $3.17 $3.17 $3.07 $3.10 $3.10 38,552
2019-11-15 $3.10 $3.18 $3.10 $3.16 $3.16 22,761
2019-11-14 $3.06 $3.12 $3.06 $3.10 $3.10 23,912
2019-11-13 $3.13 $3.15 $3.02 $3.08 $3.08 37,567
2019-11-12 $3.09 $3.16 $3.07 $3.13 $3.13 13,690
2019-11-11 $3.08 $3.13 $3.04 $3.11 $3.11 15,272
2019-11-08 $3.07 $3.12 $3.05 $3.12 $3.12 12,173
2019-11-07 $3.06 $3.11 $3.05 $3.09 $3.09 47,857
2019-11-06 $3.09 $3.09 $3.05 $3.07 $3.07 36,122
2019-11-05 $3.00 $3.11 $3.00 $3.09 $3.09 40,622
2019-11-04 $2.95 $3.04 $2.94 $3.04 $3.04 32,074
2019-11-01 $3.00 $3.01 $2.96 $2.96 $2.96 29,550
2019-10-31 $2.93 $2.99 $2.90 $2.97 $2.97 32,243
2019-10-30 $2.81 $2.98 $2.81 $2.96 $2.96 184,779
2019-10-29 $2.77 $2.82 $2.75 $2.79 $2.79 100,929
2019-10-28 $2.80 $2.85 $2.75 $2.80 $2.80 76,895
2019-10-25 $2.82 $2.86 $2.76 $2.79 $2.79 21,340
2019-10-24 $2.83 $2.83 $2.78 $2.80 $2.80 7,686
2019-10-23 $2.84 $2.90 $2.78 $2.83 $2.83 30,746
2019-10-22 $2.89 $3.01 $2.83 $2.83 $2.83 10,550
2019-10-21 $3.00 $3.01 $2.86 $2.86 $2.86 21,657
2019-10-18 $2.96 $3.00 $2.96 $2.96 $2.96 157,165
2019-10-17 $2.93 $2.99 $2.93 $2.99 $2.99 22,386
2019-10-16 $2.88 $3.01 $2.85 $2.97 $2.97 38,054
2019-10-15 $2.83 $2.95 $2.82 $2.91 $2.91 110,945
2019-10-14 $2.86 $2.90 $2.81 $2.88 $2.88 23,785
2019-10-11 $2.90 $2.93 $2.82 $2.89 $2.89 42,180
2019-10-10 $2.90 $2.91 $2.83 $2.87 $2.87 43,347
2019-10-09 $2.83 $2.93 $2.83 $2.90 $2.90 17,534
2019-10-08 $2.90 $2.91 $2.80 $2.85 $2.85 23,061
2019-10-07 $2.90 $2.94 $2.90 $2.92 $2.92 22,984
2019-10-04 $2.91 $3.00 $2.85 $2.94 $2.94 86,482
2019-10-03 $2.76 $2.92 $2.75 $2.92 $2.92 97,566
2019-10-02 $2.93 $2.93 $2.80 $2.85 $2.85 122,168
2019-10-01 $3.08 $3.08 $2.85 $2.95 $2.95 52,375
2019-09-30 $3.00 $3.07 $3.00 $3.07 $3.07 3,108
2019-09-27 $3.05 $3.06 $2.98 $3.04 $3.04 51,444
2019-09-26 $3.00 $3.09 $3.00 $3.06 $3.06 27,585
2019-09-25 $2.98 $3.09 $2.98 $3.04 $3.04 134,794
2019-09-24 $2.98 $3.01 $2.90 $2.99 $2.99 12,939
2019-09-23 $3.06 $3.06 $3.01 $3.05 $3.05 32,052
2019-09-20 $2.98 $3.11 $2.95 $3.10 $3.10 91,710
2019-09-19 $3.00 $3.03 $2.95 $2.98 $2.98 21,645
2019-09-18 $3.00 $3.00 $2.95 $2.98 $2.98 21,664
2019-09-17 $3.09 $3.09 $2.97 $2.98 $2.98 29,248
2019-09-16 $3.01 $3.10 $3.01 $3.08 $3.08 33,577
2019-09-13 $3.06 $3.10 $3.03 $3.04 $3.04 23,315
2019-09-12 $2.98 $3.09 $2.97 $3.09 $3.09 156,678
2019-09-11 $2.92 $3.10 $2.89 $2.99 $2.99 63,742
2019-09-10 $2.90 $2.99 $2.87 $2.95 $2.95 104,609
2019-09-09 $2.96 $2.97 $2.90 $2.91 $2.91 13,909
2019-09-06 $2.91 $2.99 $2.91 $2.96 $2.96 9,778
2019-09-05 $2.85 $2.94 $2.82 $2.92 $2.92 46,646
2019-09-04 $2.89 $2.90 $2.83 $2.84 $2.84 71,018
2019-09-03 $2.80 $2.88 $2.72 $2.86 $2.86 63,968
2019-08-30 $2.83 $2.88 $2.81 $2.85 $2.85 64,899
2019-08-29 $2.73 $2.82 $2.68 $2.80 $2.80 114,051
2019-08-28 $2.79 $2.79 $2.65 $2.69 $2.69 524,498
2019-08-27 $2.79 $2.84 $2.75 $2.79 $2.79 153,393
2019-08-26 $2.85 $2.87 $2.79 $2.81 $2.81 30,058
2019-08-23 $2.88 $2.88 $2.78 $2.85 $2.85 38,000
2019-08-22 $2.94 $2.94 $2.86 $2.87 $2.87 7,559
2019-08-21 $2.89 $2.96 $2.88 $2.91 $2.91 41,684
2019-08-20 $2.87 $2.93 $2.85 $2.85 $2.85 14,613
2019-08-19 $2.86 $2.96 $2.83 $2.89 $2.89 27,130
2019-08-16 $3.04 $3.04 $2.87 $2.93 $2.93 23,792
2019-08-15 $2.93 $2.96 $2.85 $2.85 $2.85 64,803
2019-08-14 $2.98 $3.02 $2.90 $2.90 $2.90 20,858
2019-08-13 $2.91 $3.08 $2.91 $3.03 $3.03 79,718
2019-08-12 $2.99 $3.07 $2.94 $3.00 $3.00 151,228
2019-08-09 $3.03 $3.12 $2.95 $3.02 $3.02 74,280
2019-08-08 $2.86 $3.17 $2.85 $3.08 $3.08 148,255
2019-08-07 $2.96 $2.99 $2.87 $2.90 $2.90 46,678
2019-08-06 $2.88 $2.97 $2.88 $2.92 $2.92 53,617
2019-08-05 $2.91 $2.91 $2.85 $2.88 $2.88 25,931
2019-08-02 $2.93 $2.98 $2.85 $2.96 $2.96 20,853
2019-08-01 $2.98 $3.05 $2.85 $2.93 $2.93 208,742
2019-07-31 $3.00 $3.05 $2.97 $2.98 $2.98 103,195
2019-07-30 $2.98 $3.06 $2.98 $3.03 $3.03 29,839
2019-07-29 $3.00 $3.05 $2.97 $3.00 $3.00 121,876
2019-07-26 $2.89 $3.01 $2.89 $3.00 $3.00 65,163
2019-07-25 $2.97 $3.00 $2.85 $2.90 $2.90 51,899
2019-07-24 $2.79 $3.07 $2.78 $2.99 $2.99 564,899
2019-07-23 $2.89 $2.89 $2.78 $2.83 $2.83 52,683
2019-07-22 $2.82 $2.92 $2.82 $2.85 $2.85 72,471
2019-07-19 $2.85 $2.95 $2.80 $2.83 $2.83 111,862
2019-07-18 $2.92 $2.94 $2.84 $2.85 $2.85 191,201
2019-07-17 $2.98 $3.07 $2.92 $2.92 $2.92 109,295
2019-07-16 $2.98 $3.07 $2.92 $2.98 $2.98 100,570
2019-07-15 $2.94 $3.02 $2.85 $2.99 $2.99 233,043
2019-07-12 $2.86 $3.18 $2.68 $2.95 $2.95 654,300
2019-07-11 $3.31 $3.31 $3.16 $3.29 $3.29 111,160
2019-07-10 $3.31 $3.36 $3.25 $3.26 $3.26 18,766
2019-07-09 $3.23 $3.36 $3.20 $3.30 $3.30 201,990
2019-07-08 $3.31 $3.33 $3.14 $3.20 $3.20 702,038
2019-07-05 $3.25 $3.35 $3.25 $3.32 $3.32 9,027
2019-07-03 $3.34 $3.34 $3.27 $3.28 $3.28 4,384
2019-07-02 $3.29 $3.33 $3.29 $3.33 $3.33 11,119
2019-07-01 $3.35 $3.40 $3.30 $3.30 $3.30 36,367
2019-06-28 $3.36 $3.37 $3.25 $3.29 $3.29 68,900
2019-06-27 $3.40 $3.41 $3.31 $3.34 $3.34 33,712
2019-06-26 $3.39 $3.43 $3.38 $3.38 $3.38 9,082
2019-06-25 $3.39 $3.42 $3.31 $3.39 $3.39 22,273
2019-06-24 $3.39 $3.45 $3.35 $3.41 $3.41 241,954
2019-06-21 $3.39 $3.48 $3.35 $3.41 $3.41 29,544
2019-06-20 $3.40 $3.49 $3.33 $3.39 $3.39 90,841
2019-06-19 $3.36 $3.49 $3.36 $3.39 $3.39 105,092
2019-06-18 $3.46 $3.63 $3.30 $3.34 $3.34 375,708
2019-06-17 $3.57 $3.59 $3.45 $3.47 $3.47 480,964
2019-06-14 $3.53 $3.53 $3.46 $3.47 $3.47 234,226
2019-06-13 $3.53 $3.61 $3.46 $3.51 $3.51 227,673
2019-06-12 $3.65 $3.66 $3.47 $3.51 $3.51 76,067
2019-06-11 $3.75 $3.82 $3.66 $3.68 $3.68 102,112
2019-06-10 $3.25 $3.78 $3.25 $3.72 $3.72 165,177
2019-06-07 $3.60 $3.65 $3.40 $3.64 $3.64 45,142
2019-06-06 $3.45 $3.61 $3.44 $3.60 $3.60 46,850
2019-06-05 $3.55 $3.55 $3.43 $3.43 $3.43 37,114
2019-06-04 $3.47 $3.72 $3.47 $3.55 $3.55 50,781
2019-06-03 $3.56 $3.56 $3.36 $3.50 $3.50 63,387
2019-05-31 $3.56 $3.62 $3.50 $3.55 $3.55 56,791
2019-05-30 $3.65 $3.65 $3.56 $3.60 $3.60 55,074
2019-05-29 $3.55 $3.65 $3.51 $3.65 $3.65 89,406
2019-05-28 $3.41 $3.62 $3.40 $3.60 $3.60 70,731
2019-05-24 $3.41 $3.56 $3.39 $3.43 $3.43 116,822
2019-05-23 $3.53 $3.53 $3.39 $3.42 $3.42 170,934
2019-05-22 $3.53 $3.55 $3.41 $3.54 $3.54 72,348
2019-05-21 $3.50 $3.57 $3.42 $3.54 $3.54 148,453
2019-05-20 $3.50 $3.64 $3.42 $3.49 $3.49 96,408
2019-05-17 $3.62 $3.70 $3.50 $3.51 $3.51 110,723
2019-05-16 $3.80 $3.82 $3.60 $3.65 $3.65 144,855
2019-05-15 $3.69 $3.83 $3.67 $3.82 $3.82 55,074
2019-05-14 $3.68 $3.76 $3.57 $3.74 $3.74 74,444
2019-05-13 $3.65 $3.74 $3.59 $3.67 $3.67 52,707
2019-05-10 $3.80 $3.81 $3.62 $3.75 $3.75 54,284
2019-05-09 $3.71 $3.85 $3.59 $3.81 $3.81 82,260
2019-05-08 $3.85 $3.92 $3.75 $3.76 $3.76 70,872
2019-05-07 $3.84 $3.95 $3.82 $3.86 $3.86 56,148
2019-05-06 $3.75 $3.91 $3.74 $3.90 $3.90 88,656
2019-05-03 $3.75 $3.87 $3.75 $3.80 $3.80 74,036
2019-05-02 $3.88 $3.91 $3.67 $3.76 $3.76 1,543,412
2019-05-01 $3.92 $3.92 $3.85 $3.87 $3.87 69,035
2019-04-30 $3.93 $3.95 $3.86 $3.92 $3.92 98,965
2019-04-29 $4.04 $4.05 $3.93 $3.94 $3.94 62,325
2019-04-26 $4.03 $4.10 $4.02 $4.06 $4.06 23,966
2019-04-25 $4.14 $4.16 $4.01 $4.05 $4.05 51,266
2019-04-24 $4.10 $4.20 $4.07 $4.14 $4.14 45,903
2019-04-23 $4.03 $4.14 $4.01 $4.11 $4.11 64,786
2019-04-22 $4.02 $4.10 $4.02 $4.05 $4.05 99,705
2019-04-18 $4.06 $4.12 $4.01 $4.03 $4.03 75,968
2019-04-17 $4.12 $4.17 $4.04 $4.06 $4.06 64,485
2019-04-16 $4.10 $4.18 $4.07 $4.12 $4.12 56,502
2019-04-15 $4.19 $4.20 $4.01 $4.05 $4.05 87,801
2019-04-12 $4.17 $4.25 $4.15 $4.16 $4.16 108,746
2019-04-11 $4.00 $4.16 $4.00 $4.13 $4.13 324,036
2019-04-10 $3.90 $3.92 $3.81 $3.89 $3.89 147,501
2019-04-09 $3.96 $3.96 $3.88 $3.93 $3.93 57,522
2019-04-08 $3.96 $4.00 $3.96 $3.98 $3.98 43,224
2019-04-05 $3.98 $4.03 $3.96 $3.98 $3.98 293,969
2019-04-04 $3.98 $3.99 $3.92 $3.98 $3.98 113,415
2019-04-03 $3.98 $3.99 $3.90 $3.98 $3.98 116,922
2019-04-02 $3.91 $4.00 $3.71 $3.99 $3.99 547,718
2019-04-01 $3.67 $3.76 $3.61 $3.67 $3.67 448,407
2019-03-29 $3.69 $3.79 $3.62 $3.65 $3.65 85,656
2019-03-28 $3.76 $3.83 $3.70 $3.71 $3.71 55,510
2019-03-27 $3.63 $3.80 $3.62 $3.76 $3.76 108,882
2019-03-26 $3.71 $3.73 $3.52 $3.66 $3.66 847,288
2019-03-25 $3.85 $3.86 $3.69 $3.71 $3.71 62,953
2019-03-22 $3.88 $3.94 $3.76 $3.84 $3.84 126,182
2019-03-21 $3.83 $3.95 $3.81 $3.89 $3.89 86,299
2019-03-20 $3.89 $3.92 $3.80 $3.85 $3.85 122,530
2019-03-19 $3.90 $3.96 $3.65 $3.87 $3.87 397,544
2019-03-18 $4.04 $4.10 $3.95 $3.96 $3.96 178,762
2019-03-15 $4.14 $4.15 $4.04 $4.07 $4.07 249,700
2019-03-14 $4.17 $4.19 $4.12 $4.15 $4.15 211,089
2019-03-13 $4.25 $4.25 $4.14 $4.14 $4.14 308,878
2019-03-12 $4.03 $4.26 $4.03 $4.20 $4.20 1,432,744
2019-03-11 $4.02 $4.08 $3.96 $4.04 $4.04 359,439
2019-03-08 $4.07 $4.07 $4.00 $4.03 $4.03 25,815
2019-03-07 $4.04 $4.09 $3.96 $4.00 $4.00 82,311
2019-03-06 $4.13 $4.13 $4.04 $4.04 $4.04 65,512
2019-03-05 $4.05 $4.14 $4.05 $4.14 $4.14 25,943
2019-03-04 $4.14 $4.17 $4.07 $4.08 $4.08 104,534
2019-03-01 $4.10 $4.15 $4.08 $4.09 $4.09 36,837
2019-02-28 $4.12 $4.15 $4.08 $4.10 $4.10 52,202
2019-02-27 $4.19 $4.19 $4.12 $4.14 $4.14 60,593
2019-02-26 $4.20 $4.22 $4.14 $4.15 $4.15 47,047
2019-02-25 $4.18 $4.31 $4.16 $4.19 $4.19 88,217
2019-02-22 $4.16 $4.28 $4.13 $4.22 $4.22 85,246
2019-02-21 $4.21 $4.27 $4.16 $4.20 $4.20 21,011
2019-02-20 $4.18 $4.28 $4.06 $4.19 $4.19 38,352
2019-02-19 $4.05 $4.18 $4.05 $4.16 $4.16 129,678
2019-02-15 $4.11 $4.11 $4.07 $4.07 $4.07 100,062
2019-02-14 $4.12 $4.12 $4.05 $4.10 $4.10 104,515
2019-02-13 $4.25 $4.28 $4.09 $4.10 $4.10 112,135
2019-02-12 $4.20 $4.32 $4.14 $4.21 $4.21 212,988
2019-02-11 $4.26 $4.33 $4.21 $4.29 $4.29 29,041
2019-02-08 $4.39 $4.39 $4.24 $4.27 $4.27 77,614
2019-02-07 $4.47 $4.54 $4.17 $4.32 $4.32 580,393
2019-02-06 $4.49 $4.67 $4.49 $4.59 $4.59 143,319
2019-02-05 $4.35 $4.50 $4.35 $4.40 $4.40 132,293
2019-02-04 $4.37 $4.40 $4.33 $4.37 $4.37 91,942
2019-02-01 $4.32 $4.40 $4.32 $4.36 $4.36 141,988
2019-01-31 $4.37 $4.43 $4.33 $4.39 $4.39 53,847
2019-01-30 $4.47 $4.48 $4.38 $4.39 $4.39 75,620
2019-01-29 $4.57 $4.59 $4.45 $4.45 $4.45 29,334
2019-01-28 $4.60 $4.63 $4.52 $4.58 $4.58 89,641
2019-01-25 $4.48 $4.61 $4.48 $4.54 $4.54 40,431
2019-01-24 $4.62 $4.62 $4.48 $4.52 $4.52 130,068
2019-01-23 $4.65 $4.67 $4.52 $4.62 $4.62 43,725
2019-01-22 $4.65 $4.70 $4.61 $4.61 $4.61 28,489
2019-01-18 $4.63 $4.68 $4.57 $4.65 $4.65 54,368
2019-01-17 $4.58 $4.65 $4.52 $4.64 $4.64 32,080
2019-01-16 $4.51 $4.69 $4.51 $4.63 $4.63 17,901
2019-01-15 $4.47 $4.86 $4.47 $4.54 $4.54 42,949
2019-01-14 $4.68 $4.68 $4.45 $4.50 $4.50 255,531
2019-01-11 $4.68 $4.78 $4.66 $4.68 $4.68 21,190
2019-01-10 $4.77 $4.83 $4.67 $4.70 $4.70 56,175
2019-01-09 $4.75 $4.87 $4.71 $4.77 $4.77 40,861
2019-01-08 $4.87 $4.95 $4.66 $4.78 $4.78 56,809
2019-01-07 $4.64 $4.97 $4.64 $4.84 $4.84 154,026
2019-01-04 $4.50 $4.76 $4.34 $4.64 $4.64 70,131
2019-01-03 $4.51 $4.55 $4.40 $4.47 $4.47 35,771
2019-01-02 $4.15 $4.54 $4.11 $4.54 $4.54 68,236
2018-12-31 $4.08 $4.20 $4.08 $4.20 $4.20 96,695
2018-12-28 $4.00 $4.10 $3.96 $4.09 $4.09 156,343
2018-12-27 $4.05 $4.16 $3.99 $3.99 $3.99 165,688
2018-12-26 $4.02 $4.06 $3.93 $4.06 $4.06 45,057
2018-12-24 $4.14 $4.20 $3.95 $3.98 $3.98 54,974
2018-12-21 $4.03 $4.18 $3.98 $4.14 $4.14 151,069
2018-12-20 $4.10 $4.11 $3.94 $4.03 $4.03 111,589
2018-12-19 $4.11 $4.24 $4.10 $4.11 $4.11 58,808
2018-12-18 $4.20 $4.30 $4.04 $4.07 $4.07 112,715
2018-12-17 $4.26 $4.34 $4.13 $4.20 $4.20 189,346
2018-12-14 $4.55 $4.55 $4.32 $4.36 $4.36 91,895
2018-12-13 $4.67 $4.75 $4.48 $4.48 $4.48 51,722
2018-12-12 $4.59 $4.70 $4.58 $4.66 $4.66 95,195
2018-12-11 $4.67 $4.68 $4.45 $4.53 $4.53 127,329
2018-12-10 $4.63 $4.75 $4.57 $4.60 $4.60 32,810
2018-12-07 $4.81 $4.90 $4.68 $4.71 $4.71 44,476
2018-12-06 $4.85 $4.95 $4.66 $4.81 $4.81 64,417
2018-12-04 $4.95 $5.20 $4.73 $4.86 $4.86 156,993
2018-12-03 $4.56 $4.74 $4.54 $4.65 $4.65 79,385
2018-11-30 $4.41 $4.60 $4.41 $4.55 $4.55 95,361
2018-11-29 $4.40 $4.48 $4.35 $4.43 $4.43 71,977
2018-11-28 $4.36 $4.49 $4.35 $4.41 $4.41 53,446
2018-11-27 $4.41 $4.45 $4.35 $4.36 $4.36 51,070
2018-11-26 $4.45 $4.45 $4.35 $4.42 $4.42 75,339
2018-11-23 $4.40 $4.49 $4.36 $4.45 $4.45 43,198
2018-11-21 $4.44 $4.53 $4.40 $4.43 $4.43 58,461
2018-11-20 $4.44 $4.47 $4.32 $4.44 $4.44 72,030
2018-11-19 $4.51 $4.53 $4.43 $4.45 $4.45 30,037
2018-11-16 $4.46 $4.55 $4.40 $4.52 $4.52 66,140
2018-11-15 $4.50 $4.56 $4.43 $4.51 $4.51 61,664
2018-11-14 $4.48 $4.61 $4.45 $4.50 $4.50 82,922
2018-11-13 $4.36 $4.62 $4.36 $4.40 $4.40 79,279
2018-11-12 $4.65 $4.67 $4.28 $4.37 $4.37 293,041
2018-11-09 $4.80 $4.96 $4.64 $4.68 $4.68 166,001
2018-11-08 $5.16 $5.19 $4.99 $5.00 $5.00 40,571
2018-11-07 $5.27 $5.30 $5.15 $5.19 $5.19 33,780
2018-11-06 $5.22 $5.35 $5.18 $5.24 $5.24 52,855
2018-11-05 $5.31 $5.46 $5.17 $5.24 $5.24 50,422
2018-11-02 $5.18 $5.39 $5.14 $5.32 $5.32 78,517
2018-11-01 $4.92 $5.20 $4.92 $5.17 $5.17 62,374
2018-10-31 $4.92 $5.00 $4.87 $4.93 $4.93 51,143
2018-10-30 $4.89 $5.00 $4.84 $4.89 $4.89 103,254
2018-10-29 $4.99 $5.20 $4.84 $4.90 $4.90 107,033
2018-10-26 $4.90 $5.10 $4.88 $4.96 $4.96 230,058
2018-10-25 $5.04 $5.18 $4.92 $4.95 $4.95 178,657
2018-10-24 $5.00 $5.03 $4.87 $5.01 $5.01 120,605
2018-10-23 $4.96 $5.08 $4.76 $5.04 $5.04 48,791
2018-10-22 $5.06 $5.19 $4.95 $5.01 $5.01 50,401
2018-10-19 $5.07 $5.20 $5.00 $5.05 $5.05 67,087
2018-10-18 $5.10 $5.17 $4.93 $5.09 $5.09 114,828
2018-10-17 $5.10 $5.24 $5.06 $5.09 $5.09 255,654
2018-10-16 $5.31 $5.31 $5.14 $5.14 $5.14 155,064
2018-10-15 $5.14 $5.34 $5.09 $5.28 $5.28 109,510
2018-10-12 $5.29 $5.41 $5.09 $5.18 $5.18 268,325
2018-10-11 $5.41 $5.50 $5.21 $5.23 $5.23 163,009
2018-10-10 $5.21 $5.54 $5.19 $5.40 $5.40 377,698
2018-10-09 $5.26 $5.35 $5.21 $5.22 $5.22 351,238
2018-10-08 $4.86 $5.34 $4.86 $5.27 $5.27 820,388
2018-10-05 $5.03 $5.10 $4.74 $4.87 $4.87 819,436
2018-10-04 $4.61 $4.61 $4.55 $4.57 $4.57 97,899
2018-10-03 $4.61 $4.68 $4.55 $4.63 $4.63 147,042
2018-10-02 $4.65 $4.65 $4.51 $4.62 $4.62 224,678
2018-10-01 $4.74 $4.83 $4.50 $4.50 $4.50 304,230
2018-09-28 $4.60 $4.78 $4.60 $4.75 $4.75 99,395
2018-09-27 $4.50 $4.70 $4.50 $4.65 $4.65 73,809
2018-09-26 $4.45 $4.65 $4.45 $4.55 $4.55 77,755
2018-09-25 $4.55 $4.65 $4.45 $4.50 $4.50 144,197
2018-09-24 $4.55 $4.60 $4.50 $4.55 $4.55 103,232
2018-09-21 $4.45 $4.63 $4.45 $4.60 $4.60 315,829
2018-09-20 $4.40 $4.55 $4.40 $4.50 $4.50 63,550
2018-09-19 $4.45 $4.48 $4.40 $4.40 $4.40 102,602
2018-09-18 $4.45 $4.55 $4.45 $4.45 $4.45 140,801
2018-09-17 $4.50 $4.80 $4.40 $4.50 $4.50 169,084
2018-09-14 $4.50 $4.60 $4.45 $4.50 $4.50 56,906
2018-09-13 $4.45 $4.60 $4.45 $4.50 $4.50 52,850
2018-09-12 $4.50 $4.50 $4.45 $4.45 $4.45 54,570
2018-09-11 $4.70 $4.70 $4.55 $4.55 $4.55 172,807
2018-09-10 $4.55 $4.75 $4.50 $4.65 $4.65 110,575
2018-09-07 $4.60 $4.70 $4.55 $4.55 $4.55 60,366
2018-09-06 $4.65 $4.75 $4.55 $4.60 $4.60 37,410
2018-09-05 $4.85 $4.85 $4.65 $4.65 $4.65 74,532
2018-09-04 $4.90 $4.95 $4.75 $4.85 $4.85 111,753
2018-08-31 $4.80 $4.95 $4.75 $4.85 $4.85 58,823
2018-08-30 $4.90 $4.90 $4.80 $4.85 $4.85 107,109
2018-08-29 $4.95 $5.05 $4.85 $4.88 $4.88 516,888
2018-08-28 $4.80 $5.15 $4.80 $4.95 $4.95 366,229
2018-08-27 $4.75 $4.90 $4.75 $4.85 $4.85 75,734
2018-08-24 $4.75 $4.90 $4.71 $4.80 $4.80 158,537
2018-08-23 $4.70 $4.85 $4.70 $4.75 $4.75 30,757
2018-08-22 $4.65 $4.78 $4.65 $4.75 $4.75 87,682
2018-08-21 $4.65 $4.75 $4.50 $4.75 $4.75 59,376
2018-08-20 $4.65 $4.75 $4.60 $4.60 $4.60 143,844
2018-08-17 $4.65 $4.75 $4.65 $4.70 $4.70 12,176
2018-08-16 $4.70 $4.75 $4.60 $4.65 $4.65 106,697
2018-08-15 $4.50 $4.70 $4.45 $4.65 $4.65 207,553
2018-08-14 $4.75 $4.80 $4.50 $4.63 $4.63 310,614
2018-08-13 $4.85 $4.90 $4.70 $4.75 $4.75 96,461
2018-08-10 $4.90 $5.10 $4.80 $4.85 $4.85 89,330
2018-08-09 $5.00 $5.00 $4.90 $4.95 $4.95 27,120
2018-08-08 $4.90 $4.95 $4.80 $4.95 $4.95 76,714
2018-08-07 $4.95 $4.95 $4.80 $4.85 $4.85 166,177
2018-08-06 $4.95 $5.00 $4.85 $4.95 $4.95 79,646
2018-08-03 $4.80 $5.05 $4.80 $5.00 $5.00 125,701
2018-08-02 $5.10 $5.13 $4.65 $5.00 $5.00 473,755
2018-08-01 $5.10 $5.25 $5.05 $5.20 $5.20 137,249
2018-07-31 $5.20 $5.20 $5.05 $5.05 $5.05 83,558
2018-07-30 $5.10 $5.30 $5.10 $5.20 $5.20 100,592
2018-07-27 $5.15 $5.35 $5.05 $5.10 $5.10 90,259
2018-07-26 $5.10 $5.20 $5.05 $5.20 $5.20 46,553
2018-07-25 $5.15 $5.20 $5.03 $5.10 $5.10 68,714
2018-07-24 $5.15 $5.28 $4.85 $5.10 $5.10 362,485
2018-07-23 $5.25 $5.25 $5.15 $5.15 $5.15 28,018
2018-07-20 $5.20 $5.30 $5.15 $5.30 $5.30 36,538
2018-07-19 $5.35 $5.45 $5.15 $5.20 $5.20 67,373
2018-07-18 $5.40 $5.40 $5.30 $5.35 $5.35 101,986
2018-07-17 $5.20 $5.50 $5.15 $5.40 $5.40 150,103
2018-07-16 $5.10 $5.25 $5.10 $5.20 $5.20 316,048
2018-07-13 $5.25 $5.25 $5.05 $5.10 $5.10 80,828
2018-07-12 $5.25 $5.30 $5.20 $5.25 $5.25 65,851
2018-07-11 $5.25 $5.40 $5.25 $5.25 $5.25 62,353
2018-07-10 $5.10 $5.40 $5.10 $5.30 $5.30 113,915
2018-07-09 $5.10 $5.25 $5.10 $5.10 $5.10 88,393
2018-07-06 $5.05 $5.10 $5.00 $5.05 $5.05 45,816
2018-07-05 $5.05 $5.15 $5.00 $5.00 $5.00 82,209
2018-07-03 $5.15 $5.15 $5.00 $5.05 $5.05 108,652
2018-07-02 $5.00 $5.15 $4.90 $5.10 $5.10 166,151
2018-06-29 $5.10 $5.15 $5.00 $5.05 $5.05 145,275
2018-06-28 $5.15 $5.20 $5.00 $5.10 $5.10 148,515
2018-06-27 $5.25 $5.30 $5.10 $5.10 $5.10 174,984
2018-06-26 $5.05 $5.35 $5.05 $5.25 $5.25 164,171
2018-06-25 $5.25 $5.30 $5.03 $5.10 $5.10 235,748
2018-06-22 $5.40 $5.55 $5.28 $5.35 $5.35 2,976,907
2018-06-21 $5.50 $5.55 $5.35 $5.40 $5.40 218,011
2018-06-20 $5.60 $5.65 $5.45 $5.50 $5.50 172,785
2018-06-19 $5.55 $5.60 $5.45 $5.55 $5.55 154,525
2018-06-18 $5.50 $5.60 $5.43 $5.60 $5.60 139,650
2018-06-15 $5.45 $5.55 $5.40 $5.50 $5.50 210,755
2018-06-14 $5.55 $5.55 $5.40 $5.50 $5.50 192,008
2018-06-13 $5.45 $5.65 $5.40 $5.50 $5.50 87,629
2018-06-12 $5.35 $5.53 $5.30 $5.45 $5.45 158,438
2018-06-11 $5.25 $5.40 $5.25 $5.35 $5.35 108,159
2018-06-08 $5.25 $5.38 $5.15 $5.25 $5.25 162,242
2018-06-07 $5.30 $5.35 $5.20 $5.20 $5.20 112,710
2018-06-06 $5.25 $5.35 $5.20 $5.30 $5.30 142,228
2018-06-05 $5.35 $5.40 $5.20 $5.28 $5.28 188,187
2018-06-04 $5.20 $5.45 $5.15 $5.30 $5.30 328,117
2018-06-01 $5.10 $5.20 $5.05 $5.20 $5.20 563,038
2018-05-31 $5.10 $5.20 $5.05 $5.10 $5.10 322,002
2018-05-30 $5.05 $5.15 $4.95 $5.05 $5.05 269,307
2018-05-29 $5.05 $5.10 $4.96 $5.05 $5.05 134,404
2018-05-25 $5.05 $5.15 $5.05 $5.10 $5.10 110,151
2018-05-24 $5.05 $5.10 $5.00 $5.05 $5.05 160,566
2018-05-23 $4.90 $5.13 $4.83 $5.05 $5.05 315,788
2018-05-22 $4.70 $4.95 $4.68 $4.90 $4.90 226,343
2018-05-21 $4.65 $4.80 $4.63 $4.68 $4.68 181,442
2018-05-18 $4.80 $4.80 $4.65 $4.65 $4.65 108,950
2018-05-17 $4.70 $4.80 $4.65 $4.75 $4.75 414,600
2018-05-16 $4.65 $4.75 $4.65 $4.70 $4.70 197,726
2018-05-15 $4.65 $4.70 $4.60 $4.60 $4.60 203,352
2018-05-14 $4.80 $4.90 $4.65 $4.68 $4.68 259,500
2018-05-11 $4.90 $4.98 $4.65 $4.75 $4.75 248,722
2018-05-10 $5.15 $5.15 $4.88 $4.90 $4.90 162,983
2018-05-09 $4.95 $5.20 $4.85 $5.10 $5.10 167,895
2018-05-08 $4.95 $5.00 $4.85 $4.90 $4.90 187,742
2018-05-07 $5.05 $5.05 $4.93 $4.95 $4.95 178,186
2018-05-04 $5.00 $5.18 $4.98 $5.05 $5.05 416,887
2018-05-03 $4.45 $4.90 $4.45 $4.85 $4.85 209,546
2018-05-02 $4.75 $4.85 $4.70 $4.75 $4.75 162,666
2018-05-01 $4.55 $4.80 $4.53 $4.75 $4.75 235,112
2018-04-30 $4.60 $4.65 $4.50 $4.50 $4.50 152,476
2018-04-27 $4.75 $4.75 $4.55 $4.58 $4.58 192,792
2018-04-26 $4.50 $4.85 $4.50 $4.75 $4.75 270,162
2018-04-25 $4.55 $4.55 $4.40 $4.45 $4.45 359,729
2018-04-24 $4.65 $4.75 $4.55 $4.60 $4.60 169,384
2018-04-23 $4.65 $4.70 $4.55 $4.70 $4.70 197,295
2018-04-20 $4.60 $4.85 $4.60 $4.70 $4.70 109,296
2018-04-19 $4.75 $4.90 $4.60 $4.65 $4.65 191,561
2018-04-18 $4.75 $4.85 $4.70 $4.70 $4.70 116,444
2018-04-17 $4.80 $4.90 $4.70 $4.75 $4.75 285,251
2018-04-16 $4.90 $4.90 $4.70 $4.75 $4.75 136,862
2018-04-13 $4.95 $4.95 $4.80 $4.90 $4.90 183,124
2018-04-12 $4.85 $5.05 $4.80 $4.95 $4.95 196,877
2018-04-11 $5.05 $5.05 $4.85 $4.88 $4.88 225,174
2018-04-10 $5.00 $5.25 $4.90 $5.00 $5.00 440,052
2018-04-09 $5.65 $5.70 $5.55 $5.60 $5.60 114,342
2018-04-06 $5.80 $5.85 $5.45 $5.60 $5.60 185,746
2018-04-05 $5.65 $5.85 $5.65 $5.80 $5.80 132,580
2018-04-04 $5.45 $5.75 $5.40 $5.65 $5.65 115,679
2018-04-03 $5.55 $5.65 $5.50 $5.55 $5.55 86,563
2018-04-02 $5.70 $5.70 $5.50 $5.55 $5.55 149,095
2018-03-29 $5.65 $5.80 $5.65 $5.70 $5.70 120,677
2018-03-28 $5.80 $5.80 $5.60 $5.65 $5.65 272,305
2018-03-27 $5.95 $5.95 $5.65 $5.75 $5.75 157,757
2018-03-26 $5.90 $6.00 $5.75 $5.90 $5.90 148,856
2018-03-23 $6.05 $6.15 $5.80 $5.85 $5.85 249,571
2018-03-22 $6.10 $6.25 $5.98 $6.10 $6.10 197,080
2018-03-21 $5.90 $6.30 $5.85 $6.15 $6.15 212,799
2018-03-20 $6.20 $6.25 $5.85 $5.95 $5.95 136,660
2018-03-19 $6.20 $6.30 $5.85 $6.20 $6.20 395,174
2018-03-16 $5.75 $6.00 $5.70 $5.95 $5.95 232,998
2018-03-15 $5.70 $5.85 $5.70 $5.75 $5.75 191,256
2018-03-14 $5.65 $5.75 $5.50 $5.73 $5.73 115,165
2018-03-13 $5.60 $5.70 $5.50 $5.60 $5.60 302,269
2018-03-12 $5.45 $5.75 $5.45 $5.60 $5.60 369,207
2018-03-09 $5.50 $5.60 $5.45 $5.50 $5.50 180,395
2018-03-08 $5.55 $5.65 $5.40 $5.50 $5.50 162,476
2018-03-07 $5.35 $5.63 $5.35 $5.55 $5.55 237,553
2018-03-06 $5.25 $5.43 $5.23 $5.35 $5.35 214,875
2018-03-05 $5.15 $5.30 $5.10 $5.30 $5.30 96,109
2018-03-02 $5.10 $5.30 $4.95 $5.15 $5.15 489,853
2018-03-01 $5.25 $5.35 $5.00 $5.10 $5.10 326,391
2018-02-28 $5.45 $5.45 $5.30 $5.30 $5.30 171,317
2018-02-27 $5.45 $5.50 $5.40 $5.45 $5.45 152,431
2018-02-26 $5.35 $5.45 $5.33 $5.45 $5.45 216,985
2018-02-23 $5.35 $5.40 $5.28 $5.40 $5.40 248,683
2018-02-22 $5.50 $5.50 $5.25 $5.30 $5.30 396,984
2018-02-21 $5.55 $5.60 $5.40 $5.50 $5.50 317,022
2018-02-20 $5.50 $5.60 $5.35 $5.53 $5.53 419,187
2018-02-16 $5.15 $5.60 $5.10 $5.60 $5.60 393,193
2018-02-15 $5.20 $5.26 $5.10 $5.15 $5.15 228,438
2018-02-14 $5.05 $5.20 $5.00 $5.20 $5.20 308,394
2018-02-13 $5.15 $5.15 $4.95 $5.10 $5.10 352,264
2018-02-12 $5.25 $5.33 $5.15 $5.20 $5.20 316,165
2018-02-09 $5.05 $5.25 $5.00 $5.20 $5.20 515,666
2018-02-08 $5.30 $5.33 $4.95 $5.00 $5.00 796,674
2018-02-07 $5.50 $5.50 $5.30 $5.35 $5.35 487,143
2018-02-06 $5.25 $5.73 $4.90 $5.60 $5.60 1,161,178
2018-02-05 $6.50 $6.65 $6.25 $6.30 $6.30 154,287
2018-02-02 $6.65 $6.75 $6.51 $6.55 $6.55 159,268
2018-02-01 $6.70 $6.85 $6.60 $6.65 $6.65 126,003
2018-01-31 $6.90 $7.00 $6.70 $6.75 $6.75 183,109
2018-01-30 $6.85 $6.90 $6.70 $6.90 $6.90 113,581
2018-01-29 $6.95 $6.95 $6.85 $6.95 $6.95 135,234
2018-01-26 $6.95 $6.95 $6.85 $6.95 $6.95 142,605
2018-01-25 $6.95 $7.00 $6.80 $6.95 $6.95 161,325
2018-01-24 $6.95 $7.00 $6.90 $6.90 $6.90 132,757
2018-01-23 $6.95 $7.05 $6.90 $6.95 $6.95 195,771
2018-01-22 $6.95 $7.05 $6.90 $6.95 $6.95 212,986
2018-01-19 $6.90 $7.05 $6.80 $7.05 $7.05 295,284
2018-01-18 $6.70 $7.00 $6.68 $6.90 $6.90 470,760
2018-01-17 $6.65 $6.75 $6.55 $6.70 $6.70 283,143
2018-01-16 $6.80 $6.80 $6.55 $6.55 $6.55 208,201
2018-01-12 $6.90 $7.00 $6.65 $6.73 $6.73 189,553
2018-01-11 $6.95 $7.10 $6.85 $7.00 $7.00 381,849
2018-01-10 $6.85 $7.05 $6.80 $6.90 $6.90 206,729
2018-01-09 $7.15 $7.20 $6.65 $6.85 $6.85 276,026
2018-01-08 $7.00 $7.25 $6.90 $7.20 $7.20 338,749
2018-01-05 $7.10 $7.15 $7.00 $7.05 $7.05 185,856
2018-01-04 $6.95 $7.10 $6.85 $7.05 $7.05 272,161
2018-01-03 $6.90 $7.03 $6.70 $6.90 $6.90 361,605
2018-01-02 $6.45 $6.90 $6.40 $6.85 $6.85 343,319
2017-12-29 $6.40 $6.55 $6.40 $6.45 $6.45 459,328
2017-12-28 $6.25 $6.50 $6.25 $6.45 $6.45 149,347
2017-12-27 $6.25 $6.38 $6.20 $6.30 $6.30 677,899
2017-12-26 $6.20 $6.35 $6.10 $6.30 $6.30 400,896
2017-12-22 $6.45 $6.45 $6.15 $6.20 $6.20 528,727
2017-12-21 $6.40 $6.50 $6.25 $6.40 $6.40 515,429
2017-12-20 $6.35 $6.45 $6.25 $6.35 $6.35 234,512
2017-12-19 $6.45 $6.55 $6.25 $6.35 $6.35 319,265
2017-12-18 $6.40 $6.50 $6.35 $6.45 $6.45 466,871
2017-12-15 $6.45 $6.55 $6.30 $6.35 $6.35 525,219
2017-12-14 $6.70 $6.75 $6.30 $6.50 $6.50 332,641
2017-12-13 $6.35 $6.80 $6.30 $6.70 $6.70 449,680
2017-12-12 $6.35 $6.35 $6.20 $6.35 $6.35 327,732
2017-12-11 $6.45 $6.45 $6.25 $6.30 $6.30 246,881
2017-12-08 $6.40 $6.45 $6.15 $6.40 $6.40 470,755
2017-12-07 $6.15 $6.40 $6.05 $6.30 $6.30 529,336
2017-12-06 $6.15 $6.25 $6.00 $6.08 $6.08 540,332
2017-12-05 $6.90 $6.90 $5.80 $6.25 $6.25 2,284,143
2017-12-04 $7.45 $7.70 $7.23 $7.40 $7.40 381,507
2017-12-01 $7.70 $7.78 $7.25 $7.40 $7.40 306,898
2017-11-30 $7.60 $7.85 $7.55 $7.80 $7.80 175,933
2017-11-29 $7.90 $8.00 $7.50 $7.50 $7.50 154,458
2017-11-28 $7.75 $8.00 $7.58 $7.95 $7.95 119,762
2017-11-27 $7.65 $7.85 $7.45 $7.80 $7.80 175,426
2017-11-24 $7.50 $7.65 $7.40 $7.65 $7.65 97,150
2017-11-22 $7.45 $7.50 $7.35 $7.40 $7.40 154,577
2017-11-21 $7.45 $7.60 $7.45 $7.45 $7.45 157,958
2017-11-20 $7.50 $7.60 $7.40 $7.40 $7.40 149,624
2017-11-17 $7.55 $7.70 $7.40 $7.50 $7.50 108,273
2017-11-16 $7.35 $7.70 $7.35 $7.55 $7.55 271,725
2017-11-15 $7.35 $7.45 $7.35 $7.35 $7.35 42,573
2017-11-14 $7.35 $7.55 $7.35 $7.45 $7.45 124,371
2017-11-13 $7.35 $7.53 $7.25 $7.45 $7.45 264,488
2017-11-10 $7.35 $7.50 $7.35 $7.45 $7.45 72,103
2017-11-09 $7.45 $7.55 $7.30 $7.40 $7.40 91,157
2017-11-08 $7.25 $7.58 $7.25 $7.50 $7.50 191,045
2017-11-07 $7.75 $7.75 $7.00 $7.25 $7.25 437,228
2017-11-06 $7.70 $7.90 $7.70 $7.75 $7.75 147,613
2017-11-03 $7.85 $7.90 $7.53 $7.60 $7.60 191,872
2017-11-02 $7.90 $8.10 $7.80 $7.90 $7.90 184,847
2017-11-01 $8.35 $8.35 $7.85 $7.90 $7.90 134,684
2017-10-31 $8.05 $8.45 $8.05 $8.25 $8.25 133,158
2017-10-30 $7.85 $8.15 $7.85 $8.05 $8.05 215,807
2017-10-27 $8.15 $8.20 $7.80 $7.90 $7.90 772,615
2017-10-26 $8.45 $8.45 $8.15 $8.15 $8.15 215,873
2017-10-25 $8.40 $8.50 $8.25 $8.40 $8.40 121,995
2017-10-24 $8.45 $8.50 $8.40 $8.40 $8.40 70,340
2017-10-23 $8.45 $8.48 $8.30 $8.35 $8.35 116,293
2017-10-20 $8.45 $8.55 $8.35 $8.45 $8.45 205,870
2017-10-19 $8.45 $8.50 $8.15 $8.40 $8.40 272,429
2017-10-18 $8.45 $8.60 $8.40 $8.50 $8.50 146,739
2017-10-17 $8.35 $8.45 $8.25 $8.40 $8.40 108,416
2017-10-16 $8.50 $8.50 $8.20 $8.30 $8.30 327,516
2017-10-13 $8.55 $8.60 $8.35 $8.50 $8.50 141,473
2017-10-12 $8.50 $8.70 $8.50 $8.60 $8.60 142,889
2017-10-11 $8.55 $8.70 $8.50 $8.55 $8.55 145,112
2017-10-10 $8.60 $8.75 $8.50 $8.60 $8.60 164,651
2017-10-09 $8.20 $8.60 $8.15 $8.55 $8.55 411,220
2017-10-06 $8.45 $8.75 $8.40 $8.63 $8.63 151,509
2017-10-05 $8.50 $8.55 $8.25 $8.55 $8.55 246,471
2017-10-04 $8.25 $8.55 $8.10 $8.50 $8.50 383,683
2017-10-03 $8.30 $8.40 $8.05 $8.20 $8.20 393,270
2017-10-02 $8.30 $8.40 $8.10 $8.30 $8.30 240,729
2017-09-29 $8.45 $8.45 $8.20 $8.20 $8.20 355,866
2017-09-28 $8.55 $8.60 $8.25 $8.40 $8.40 248,829
2017-09-27 $8.45 $8.70 $8.35 $8.55 $8.55 374,106
2017-09-26 $8.65 $8.70 $8.25 $8.40 $8.40 326,110
2017-09-25 $8.70 $8.80 $8.53 $8.65 $8.65 122,604
2017-09-22 $8.75 $8.85 $8.55 $8.70 $8.70 117,744
2017-09-21 $8.55 $8.85 $8.45 $8.70 $8.70 157,815
2017-09-20 $8.75 $8.75 $8.48 $8.50 $8.50 229,888
2017-09-19 $8.75 $8.90 $8.70 $8.75 $8.75 167,704
2017-09-18 $8.65 $8.80 $8.50 $8.65 $8.65 322,724
2017-09-15 $8.90 $8.90 $8.60 $8.70 $8.70 329,011
2017-09-14 $8.90 $8.95 $8.78 $8.90 $8.90 103,128
2017-09-13 $9.00 $9.05 $8.75 $8.90 $8.90 345,643
2017-09-12 $9.10 $9.15 $8.90 $8.95 $8.95 174,760
2017-09-11 $8.70 $9.07 $8.70 $9.00 $9.00 268,055
2017-09-08 $8.75 $8.95 $8.65 $8.70 $8.70 285,982
2017-09-07 $8.95 $9.03 $8.80 $8.80 $8.80 104,452
2017-09-06 $9.15 $9.15 $8.95 $8.95 $8.95 89,851
2017-09-05 $9.15 $9.20 $8.90 $9.10 $9.10 190,879
2017-09-01 $9.15 $9.25 $9.05 $9.15 $9.15 141,070
2017-08-31 $9.15 $9.15 $9.05 $9.10 $9.10 122,353
2017-08-30 $9.05 $9.20 $8.95 $9.15 $9.15 194,495
2017-08-29 $8.75 $9.10 $8.75 $9.10 $9.10 185,973
2017-08-28 $8.80 $8.95 $8.80 $8.80 $8.80 113,841
2017-08-25 $9.00 $9.00 $8.75 $8.80 $8.80 98,732
2017-08-24 $9.00 $9.10 $8.90 $9.00 $9.00 112,427
2017-08-23 $8.80 $8.95 $8.75 $8.90 $8.90 138,777
2017-08-22 $8.60 $8.90 $8.60 $8.85 $8.85 188,437
2017-08-21 $8.60 $8.70 $8.35 $8.60 $8.60 257,500
2017-08-18 $8.45 $8.70 $8.45 $8.65 $8.65 305,400
2017-08-17 $8.75 $8.85 $8.45 $8.45 $8.45 296,773
2017-08-16 $8.85 $8.95 $8.65 $8.75 $8.75 167,853
2017-08-15 $9.05 $9.10 $8.80 $8.80 $8.80 410,502
2017-08-14 $9.00 $9.10 $8.85 $9.05 $9.05 202,734
2017-08-11 $9.05 $9.10 $8.88 $8.95 $8.95 168,171
2017-08-10 $9.40 $9.40 $8.95 $9.05 $9.05 342,315
2017-08-09 $9.50 $9.70 $9.35 $9.45 $9.45 310,409
2017-08-08 $9.40 $9.85 $9.35 $9.60 $9.60 520,258
2017-08-07 $9.25 $9.50 $9.00 $9.40 $9.40 481,920
2017-08-04 $9.85 $9.99 $9.20 $9.30 $9.30 402,512
2017-08-03 $10.30 $10.35 $8.50 $9.95 $9.95 940,700
2017-08-02 $11.55 $11.58 $11.01 $11.05 $11.05 260,905
2017-08-01 $11.70 $11.83 $11.50 $11.55 $11.55 126,987
2017-07-31 $11.65 $11.73 $11.20 $11.60 $11.60 373,529
2017-07-28 $11.60 $11.71 $11.38 $11.60 $11.60 166,275
2017-07-27 $11.60 $12.20 $11.50 $11.65 $11.65 352,332
2017-07-26 $11.50 $11.73 $11.25 $11.60 $11.60 296,335
2017-07-25 $11.45 $11.55 $11.25 $11.50 $11.50 196,586
2017-07-24 $11.15 $11.39 $11.00 $11.35 $11.35 177,556
2017-07-21 $11.20 $11.20 $10.95 $11.15 $11.15 140,593
2017-07-20 $11.05 $11.10 $10.80 $11.10 $11.10 163,544
2017-07-19 $11.05 $11.20 $10.90 $10.95 $10.95 254,675
2017-07-18 $10.85 $11.08 $10.65 $10.95 $10.95 282,461
2017-07-17 $11.10 $11.10 $10.80 $10.85 $10.85 181,770
2017-07-14 $10.95 $11.15 $10.85 $11.05 $11.05 111,818
2017-07-13 $11.00 $11.10 $10.80 $10.90 $10.90 127,400
2017-07-12 $11.35 $11.50 $11.00 $11.05 $11.05 159,958
2017-07-11 $11.30 $11.35 $11.00 $11.35 $11.35 174,897
2017-07-10 $11.10 $11.33 $10.98 $11.30 $11.30 264,234
2017-07-07 $10.65 $11.15 $10.60 $11.15 $11.15 177,568
2017-07-06 $10.45 $10.60 $10.39 $10.55 $10.55 277,924
2017-07-05 $10.45 $10.73 $10.40 $10.60 $10.60 205,121
2017-07-03 $10.75 $10.80 $10.45 $10.45 $10.45 148,886
2017-06-30 $10.80 $10.80 $10.50 $10.65 $10.65 525,454
2017-06-29 $11.05 $11.15 $10.25 $10.80 $10.80 961,645
2017-06-28 $11.30 $11.50 $11.15 $11.50 $11.50 179,742
2017-06-27 $11.50 $11.50 $11.10 $11.20 $11.20 337,128
2017-06-26 $11.80 $11.85 $11.40 $11.50 $11.50 309,799
2017-06-23 $11.40 $11.95 $11.20 $11.70 $11.70 757,291
2017-06-22 $11.25 $11.40 $11.10 $11.35 $11.35 352,129
2017-06-21 $11.25 $11.35 $11.15 $11.20 $11.20 223,336
2017-06-20 $11.45 $11.60 $11.25 $11.35 $11.35 290,018
2017-06-19 $11.20 $11.50 $11.15 $11.45 $11.45 279,611
2017-06-16 $11.05 $11.35 $11.05 $11.15 $11.15 326,293
2017-06-15 $10.85 $11.20 $10.71 $11.10 $11.10 307,180
2017-06-14 $11.15 $11.50 $10.60 $10.85 $10.85 594,948
2017-06-13 $11.15 $11.30 $11.05 $11.25 $11.25 270,200
2017-06-12 $11.75 $11.75 $11.05 $11.05 $11.05 587,417
2017-06-09 $11.05 $11.88 $10.90 $11.05 $11.05 818,070
2017-06-08 $10.40 $11.15 $10.40 $11.05 $11.05 333,353
2017-06-07 $10.45 $10.70 $10.25 $10.40 $10.40 158,832
2017-06-06 $10.45 $10.50 $10.20 $10.45 $10.45 147,245
2017-06-05 $10.25 $10.45 $10.20 $10.45 $10.45 148,474
2017-06-02 $10.40 $10.55 $10.18 $10.20 $10.20 143,457
2017-06-01 $10.15 $10.43 $10.10 $10.35 $10.35 109,273
2017-05-31 $10.40 $10.50 $10.05 $10.05 $10.05 121,511
2017-05-30 $10.30 $10.65 $10.25 $10.40 $10.40 243,916
2017-05-26 $10.30 $10.35 $10.05 $10.30 $10.30 149,838
2017-05-25 $10.00 $10.35 $10.00 $10.30 $10.30 165,732
2017-05-24 $10.25 $10.25 $9.93 $10.00 $10.00 121,735
2017-05-23 $10.30 $10.30 $10.10 $10.25 $10.25 109,889
2017-05-22 $9.95 $10.30 $9.85 $10.25 $10.25 209,999
2017-05-19 $10.25 $10.30 $9.90 $9.95 $9.95 159,339
2017-05-18 $10.20 $10.35 $10.05 $10.25 $10.25 171,406
2017-05-17 $10.75 $10.80 $10.25 $10.30 $10.30 215,247
2017-05-16 $11.00 $11.00 $10.70 $10.90 $10.90 294,877
2017-05-15 $10.70 $10.98 $10.70 $10.95 $10.95 277,925
2017-05-12 $10.65 $10.80 $10.50 $10.65 $10.65 220,854
2017-05-11 $10.60 $10.85 $10.39 $10.70 $10.70 306,438
2017-05-10 $10.65 $10.76 $10.35 $10.65 $10.65 373,617
2017-05-09 $10.25 $10.65 $10.10 $10.65 $10.65 640,602
2017-05-08 $9.85 $10.35 $9.80 $10.25 $10.25 589,723
2017-05-05 $9.70 $9.90 $9.55 $9.85 $9.85 698,076
2017-05-04 $9.00 $9.90 $8.95 $9.65 $9.65 1,170,815
2017-05-03 $8.90 $8.95 $8.30 $8.45 $8.45 831,711
2017-05-02 $9.25 $9.25 $8.90 $8.90 $8.90 367,506
2017-05-01 $9.00 $9.25 $8.95 $9.25 $9.25 195,545
2017-04-28 $9.15 $9.25 $8.95 $9.00 $9.00 276,025
2017-04-27 $9.05 $9.20 $9.00 $9.15 $9.15 201,838
2017-04-26 $8.85 $9.15 $8.85 $9.00 $9.00 262,490
2017-04-25 $9.05 $9.25 $8.85 $8.90 $8.90 498,111
2017-04-24 $8.95 $9.10 $8.90 $9.00 $9.00 473,952
2017-04-21 $8.90 $8.95 $8.80 $8.85 $8.85 225,247
2017-04-20 $8.75 $8.90 $8.70 $8.85 $8.85 198,239
2017-04-19 $8.80 $8.95 $8.50 $8.75 $8.75 332,949
2017-04-18 $8.55 $8.95 $8.35 $8.75 $8.75 426,947
2017-04-17 $8.50 $8.60 $8.40 $8.60 $8.60 129,794
2017-04-13 $8.35 $8.60 $8.15 $8.50 $8.50 490,531
2017-04-12 $8.50 $8.50 $8.10 $8.25 $8.25 544,874
2017-04-11 $8.50 $8.55 $8.40 $8.50 $8.50 283,113
2017-04-10 $8.60 $8.65 $8.45 $8.50 $8.50 412,003
2017-04-07 $8.50 $8.65 $8.40 $8.65 $8.65 297,341
2017-04-06 $8.40 $8.60 $8.27 $8.55 $8.55 282,505
2017-04-05 $8.50 $8.63 $8.35 $8.40 $8.40 3,975
2017-04-04 $8.40 $8.57 $8.40 $8.50 $8.50 4,040
2017-04-03 $8.95 $9.01 $8.35 $8.45 $8.45 926,516
2017-03-31 $8.60 $9.00 $8.55 $9.00 $9.00 426,246
2017-03-30 $8.45 $8.68 $8.35 $8.60 $8.60 351,712
2017-03-29 $8.65 $8.80 $8.40 $8.45 $8.45 211,408
2017-03-28 $8.50 $8.75 $8.35 $8.70 $8.70 142,002
2017-03-27 $8.55 $8.75 $8.35 $8.75 $8.75 345,005
2017-03-24 $8.80 $8.90 $8.45 $8.60 $8.60 312,084
2017-03-23 $8.70 $8.85 $8.60 $8.80 $8.80 378,275
2017-03-22 $8.60 $8.73 $8.35 $8.65 $8.65 360,583
2017-03-21 $8.80 $8.90 $8.35 $8.55 $8.55 533,497
2017-03-20 $8.90 $8.90 $8.65 $8.70 $8.70 278,856
2017-03-17 $8.85 $9.00 $8.70 $8.90 $8.90 319,369
2017-03-16 $9.05 $9.05 $8.90 $8.95 $8.95 480,244
2017-03-15 $8.80 $9.10 $8.70 $9.00 $9.00 323,146
2017-03-14 $8.85 $8.85 $8.73 $8.80 $8.80 287,124
2017-03-13 $8.90 $9.05 $8.75 $8.90 $8.90 295,631
2017-03-10 $9.20 $9.20 $8.80 $8.95 $8.95 463,982
2017-03-09 $9.05 $9.32 $9.05 $9.25 $9.25 282,557
2017-03-08 $9.25 $9.30 $9.00 $9.10 $9.10 238,741
2017-03-07 $9.15 $9.30 $9.10 $9.25 $9.25 174,820
2017-03-06 $9.40 $9.40 $9.00 $9.10 $9.10 194,954
2017-03-03 $9.15 $9.35 $8.95 $9.30 $9.30 228,320
2017-03-02 $9.45 $9.70 $8.95 $9.20 $9.20 481,612
2017-03-01 $9.10 $9.50 $9.05 $9.40 $9.40 409,754
2017-02-28 $9.40 $9.45 $8.60 $8.95 $8.95 706,649
2017-02-27 $9.45 $9.50 $9.15 $9.35 $9.35 346,776
2017-02-24 $9.45 $9.60 $9.30 $9.40 $9.40 330,432
2017-02-23 $9.75 $9.95 $9.35 $9.50 $9.50 569,312
2017-02-22 $10.15 $10.15 $9.73 $9.80 $9.80 359,929
2017-02-21 $10.20 $10.50 $10.00 $10.15 $10.15 358,642
2017-02-17 $10.00 $10.20 $9.85 $10.15 $10.15 409,620
2017-02-16 $10.35 $10.35 $10.00 $10.20 $10.20 345,793
2017-02-15 $10.25 $10.35 $10.20 $10.35 $10.35 676,047
2017-02-14 $9.75 $10.40 $9.60 $10.25 $10.25 1,001,342
2017-02-13 $9.25 $9.80 $9.15 $9.75 $9.75 634,405
2017-02-10 $9.10 $9.25 $8.98 $9.20 $9.20 365,471
2017-02-09 $9.20 $9.30 $8.95 $9.00 $9.00 470,624
2017-02-08 $9.50 $9.95 $8.60 $9.20 $9.20 1,914,935
2017-02-07 $9.65 $9.69 $9.35 $9.45 $9.45 532,438
2017-02-06 $9.30 $9.78 $9.25 $9.50 $9.50 775,539
2017-02-03 $9.15 $9.25 $9.00 $9.20 $9.20 288,389
2017-02-02 $8.75 $9.20 $8.62 $9.15 $9.15 585,838
2017-02-01 $9.05 $9.20 $8.65 $8.85 $8.85 467,332
2017-01-31 $8.85 $9.20 $8.75 $9.00 $9.00 441,626
2017-01-30 $9.05 $9.10 $8.80 $8.90 $8.90 233,226
2017-01-27 $9.30 $9.30 $8.95 $9.05 $9.05 189,817
2017-01-26 $9.25 $9.35 $9.20 $9.20 $9.20 229,692
2017-01-25 $9.35 $9.45 $9.15 $9.30 $9.30 403,134
2017-01-24 $9.10 $9.40 $9.00 $9.25 $9.25 627,402
2017-01-23 $8.75 $9.10 $8.60 $9.10 $9.10 591,211
2017-01-20 $8.70 $9.00 $8.65 $8.75 $8.75 268,760
2017-01-19 $9.00 $9.15 $8.65 $8.70 $8.70 461,807
2017-01-18 $9.05 $9.10 $8.95 $9.05 $9.05 276,790
2017-01-17 $9.40 $9.40 $9.00 $9.00 $9.00 287,782
2017-01-13 $9.40 $9.50 $9.10 $9.35 $9.35 481,807
2017-01-12 $9.10 $9.40 $8.85 $9.35 $9.35 861,117
2017-01-11 $9.40 $9.41 $8.98 $9.05 $9.05 359,945
2017-01-10 $8.65 $9.40 $8.55 $9.35 $9.35 1,183,682
2017-01-09 $8.30 $8.75 $8.25 $8.60 $8.60 439,398
2017-01-06 $8.15 $8.50 $8.15 $8.30 $8.30 376,646
2017-01-05 $8.50 $8.55 $8.30 $8.30 $8.30 277,984
2017-01-04 $8.40 $8.59 $8.30 $8.50 $8.50 328,347
2017-01-03 $8.85 $8.85 $8.40 $8.45 $8.45 298,554
2016-12-30 $8.70 $8.90 $8.55 $8.70 $8.70 179,412
2016-12-29 $8.65 $8.90 $8.55 $8.65 $8.65 191,831
2016-12-28 $8.90 $8.95 $8.65 $8.65 $8.65 109,786
2016-12-27 $8.90 $9.10 $8.60 $8.80 $8.80 274,351
2016-12-23 $8.55 $9.00 $8.45 $8.75 $8.75 236,803
2016-12-22 $8.75 $8.75 $8.35 $8.60 $8.60 329,123
2016-12-21 $8.85 $8.90 $8.55 $8.80 $8.80 169,138
2016-12-20 $8.95 $9.00 $8.75 $8.90 $8.90 236,683
2016-12-19 $8.90 $9.10 $8.85 $8.90 $8.90 236,081
2016-12-16 $9.15 $9.35 $8.75 $8.85 $8.85 473,745
2016-12-15 $9.05 $9.50 $8.83 $8.95 $8.95 811,068
2016-12-14 $8.75 $9.25 $8.70 $8.95 $8.95 951,416
2016-12-13 $8.75 $8.90 $8.36 $8.75 $8.75 291,079
2016-12-12 $8.65 $8.80 $8.45 $8.65 $8.65 268,610
2016-12-09 $8.60 $8.94 $8.45 $8.65 $8.65 707,907
2016-12-08 $8.45 $8.75 $8.30 $8.60 $8.60 1,160,396
2016-12-07 $7.85 $8.70 $7.65 $8.45 $8.45 3,208,492
2016-12-06 $6.60 $6.65 $6.30 $6.45 $6.45 334,533
2016-12-05 $6.25 $6.60 $6.20 $6.60 $6.60 207,736
2016-12-02 $6.20 $6.35 $6.15 $6.20 $6.20 166,685
2016-12-01 $6.45 $6.45 $6.10 $6.25 $6.25 212,484
2016-11-30 $6.80 $6.80 $6.35 $6.40 $6.40 200,560
2016-11-29 $6.65 $6.75 $6.60 $6.70 $6.70 128,796
2016-11-28 $6.75 $6.85 $6.55 $6.60 $6.60 157,562
2016-11-25 $6.80 $6.85 $6.75 $6.80 $6.80 94,524
2016-11-23 $6.80 $6.80 $6.65 $6.80 $6.80 203,096
2016-11-22 $6.75 $6.80 $6.70 $6.75 $6.75 192,893
2016-11-21 $6.70 $6.75 $6.55 $6.70 $6.70 116,146
2016-11-18 $6.60 $6.70 $6.51 $6.70 $6.70 258,513
2016-11-17 $6.65 $6.65 $6.55 $6.60 $6.60 109,449
2016-11-16 $6.70 $6.75 $6.40 $6.65 $6.65 239,527
2016-11-15 $6.65 $6.70 $6.60 $6.65 $6.65 170,434
2016-11-14 $6.70 $6.78 $6.55 $6.60 $6.60 217,557
2016-11-11 $6.50 $6.70 $6.45 $6.65 $6.65 270,574
2016-11-10 $6.55 $6.70 $6.50 $6.55 $6.55 243,647
2016-11-09 $6.25 $6.63 $6.15 $6.55 $6.55 377,253
2016-11-08 $6.25 $6.35 $6.25 $6.35 $6.35 111,351
2016-11-07 $6.25 $6.35 $6.15 $6.25 $6.25 227,662
2016-11-04 $5.95 $6.20 $5.95 $6.15 $6.15 359,708
2016-11-03 $6.20 $6.35 $5.98 $6.00 $6.00 309,622
2016-11-02 $6.45 $6.45 $6.20 $6.20 $6.20 261,340
2016-11-01 $6.50 $6.50 $6.35 $6.50 $6.50 381,167
2016-10-31 $6.45 $6.55 $6.40 $6.55 $6.55 359,469
2016-10-28 $6.55 $6.55 $6.30 $6.45 $6.45 491,720
2016-10-27 $6.45 $6.60 $6.35 $6.55 $6.55 585,254
2016-10-26 $6.45 $6.55 $6.40 $6.45 $6.45 199,606
2016-10-25 $6.20 $6.55 $6.10 $6.55 $6.55 523,442
2016-10-24 $6.25 $6.25 $6.00 $6.20 $6.20 307,000
2016-10-21 $5.80 $6.20 $5.65 $6.15 $6.15 524,454
2016-10-20 $5.70 $5.90 $5.65 $5.85 $5.85 396,763
2016-10-19 $5.55 $5.55 $5.36 $5.50 $5.50 99,638
2016-10-18 $5.20 $5.55 $5.15 $5.50 $5.50 176,798
2016-10-17 $5.45 $5.45 $5.20 $5.25 $5.25 101,068
2016-10-14 $5.40 $5.50 $5.30 $5.40 $5.40 187,138
2016-10-13 $5.35 $5.45 $5.20 $5.35 $5.35 141,536
2016-10-12 $5.40 $5.45 $5.20 $5.40 $5.40 129,128
2016-10-11 $5.50 $5.55 $5.20 $5.30 $5.30 210,638
2016-10-10 $5.60 $5.65 $5.55 $5.55 $5.55 40,611
2016-10-07 $5.64 $5.65 $5.55 $5.59 $5.59 105,292
2016-10-06 $5.67 $5.70 $5.46 $5.62 $5.62 104,717
2016-10-05 $5.61 $5.73 $5.60 $5.68 $5.68 230,206
2016-10-04 $5.59 $5.68 $5.56 $5.61 $5.61 180,973
2016-10-03 $5.73 $5.73 $5.52 $5.57 $5.57 142,393
2016-09-30 $5.54 $5.70 $5.47 $5.70 $5.70 410,408
2016-09-29 $5.50 $5.60 $5.44 $5.52 $5.52 258,332
2016-09-28 $5.40 $5.62 $5.32 $5.50 $5.50 248,406
2016-09-27 $5.37 $5.46 $5.26 $5.37 $5.37 264,678
2016-09-26 $5.20 $5.44 $5.20 $5.39 $5.39 275,164
2016-09-23 $5.30 $5.37 $5.23 $5.23 $5.23 131,137
2016-09-22 $5.24 $5.38 $5.19 $5.29 $5.29 755,151
2016-09-21 $5.14 $5.24 $5.13 $5.22 $5.22 365,262
2016-09-20 $5.16 $5.17 $5.10 $5.14 $5.14 280,411
2016-09-19 $5.10 $5.14 $5.05 $5.12 $5.12 168,923
2016-09-16 $5.16 $5.20 $5.08 $5.12 $5.12 498,717
2016-09-15 $5.05 $5.19 $5.04 $5.17 $5.17 549,756
2016-09-14 $5.11 $5.11 $5.02 $5.06 $5.06 229,845
2016-09-13 $5.09 $5.18 $5.01 $5.07 $5.07 190,050
2016-09-12 $5.01 $5.15 $4.99 $5.12 $5.12 305,065
2016-09-09 $5.10 $5.14 $5.02 $5.06 $5.06 367,074
2016-09-08 $5.10 $5.15 $5.04 $5.10 $5.10 369,805
2016-09-07 $5.08 $5.17 $5.07 $5.09 $5.09 438,999
2016-09-06 $5.05 $5.20 $5.04 $5.07 $5.07 375,972
2016-09-02 $5.01 $5.09 $4.97 $5.08 $5.08 443,658
2016-09-01 $4.93 $5.08 $4.93 $4.98 $4.98 131,322
2016-08-31 $5.00 $5.03 $4.93 $4.96 $4.96 221,051
2016-08-30 $5.08 $5.10 $5.00 $5.00 $5.00 164,459
2016-08-29 $4.99 $5.10 $4.94 $5.05 $5.05 270,794
2016-08-26 $4.98 $5.04 $4.93 $4.97 $4.97 127,409
2016-08-25 $5.02 $5.02 $4.98 $5.00 $5.00 209,748
2016-08-24 $5.02 $5.07 $4.98 $5.01 $5.01 193,497
2016-08-23 $5.01 $5.11 $5.01 $5.07 $5.07 50,123
2016-08-22 $5.08 $5.08 $5.01 $5.04 $5.04 28,713
2016-08-19 $5.10 $5.14 $5.05 $5.09 $5.09 175,317
2016-08-18 $5.12 $5.15 $5.07 $5.12 $5.12 146,831
2016-08-17 $5.12 $5.19 $5.05 $5.11 $5.11 236,415
2016-08-16 $5.15 $5.21 $5.10 $5.15 $5.15 349,559
2016-08-15 $5.22 $5.37 $5.15 $5.17 $5.17 527,481
2016-08-12 $5.08 $5.30 $5.07 $5.24 $5.24 931,352
2016-08-11 $5.06 $5.09 $5.00 $5.06 $5.06 168,399
2016-08-10 $5.16 $5.16 $5.03 $5.05 $5.05 136,816
2016-08-09 $4.99 $5.20 $4.96 $5.14 $5.14 291,409
2016-08-08 $4.95 $5.13 $4.92 $5.04 $5.04 523,486
2016-08-05 $5.20 $5.20 $4.90 $4.93 $4.93 632,486
2016-08-04 $5.14 $5.30 $5.06 $5.26 $5.26 454,826
2016-08-03 $4.99 $5.13 $4.95 $5.09 $5.09 254,999
2016-08-02 $5.06 $5.15 $4.92 $4.98 $4.98 445,503
2016-08-01 $5.00 $5.43 $4.93 $5.10 $5.10 700,397
2016-07-29 $6.49 $6.52 $6.36 $6.48 $5.01 434,041
2016-07-28 $6.41 $6.49 $6.36 $6.47 $5.00 224,611
2016-07-27 $6.47 $6.51 $6.36 $6.42 $4.96 147,429
2016-07-26 $6.38 $6.50 $6.38 $6.43 $4.97 115,443
2016-07-25 $6.44 $6.49 $6.35 $6.39 $4.94 162,000
2016-07-22 $6.50 $6.55 $6.36 $6.44 $4.98 218,739
2016-07-21 $6.46 $6.62 $6.42 $6.51 $5.03 307,255
2016-07-20 $6.50 $6.54 $6.44 $6.46 $4.99 204,254
2016-07-19 $6.65 $6.68 $6.42 $6.47 $5.00 234,208
2016-07-18 $6.50 $6.71 $6.49 $6.67 $5.15 464,388
2016-07-15 $6.52 $6.62 $6.50 $6.52 $5.04 311,474
2016-07-14 $6.36 $6.62 $6.36 $6.49 $5.02 261,020
2016-07-13 $6.45 $6.49 $6.35 $6.47 $5.00 400,170
2016-07-12 $6.38 $6.53 $6.28 $6.41 $4.95 581,563
2016-07-11 $6.38 $6.42 $6.29 $6.36 $4.91 498,175
2016-07-08 $6.33 $6.33 $6.17 $6.31 $4.88 423,169
2016-07-07 $6.30 $6.41 $6.12 $6.18 $4.78 1,222,394
2016-07-06 $5.73 $5.80 $5.68 $5.70 $4.40 155,723
2016-07-05 $5.77 $5.83 $5.74 $5.77 $4.46 99,137
2016-07-01 $5.91 $6.00 $5.82 $5.82 $4.50 181,957
2016-06-30 $5.98 $6.03 $5.87 $5.94 $4.59 155,061
2016-06-29 $6.05 $6.07 $5.97 $6.00 $4.64 229,541
2016-06-28 $5.93 $6.02 $5.92 $5.97 $4.61 189,326
2016-06-27 $5.93 $5.98 $5.88 $5.89 $4.55 355,948
2016-06-24 $5.89 $6.05 $5.68 $5.96 $4.61 945,341
2016-06-23 $6.13 $6.20 $6.09 $6.13 $4.74 360,340
2016-06-22 $6.16 $6.25 $6.09 $6.11 $4.72 261,489
2016-06-21 $6.17 $6.19 $6.10 $6.15 $4.75 156,953
2016-06-20 $6.05 $6.19 $6.03 $6.15 $4.75 359,330
2016-06-17 $6.11 $6.11 $6.00 $6.00 $4.64 272,148
2016-06-16 $5.85 $6.14 $5.76 $6.11 $4.72 308,494
2016-06-15 $5.76 $5.95 $5.76 $5.84 $4.51 208,917
2016-06-14 $5.71 $5.79 $5.70 $5.76 $4.45 148,127
2016-06-13 $5.64 $5.76 $5.62 $5.71 $4.41 215,899
2016-06-10 $5.54 $5.75 $5.54 $5.67 $4.38 187,425
2016-06-09 $5.59 $5.72 $5.59 $5.60 $4.33 143,776
2016-06-08 $5.63 $5.71 $5.57 $5.61 $4.34 174,822
2016-06-07 $5.71 $5.76 $5.69 $5.69 $4.40 98,809
2016-06-06 $5.62 $5.77 $5.38 $5.73 $4.43 187,940
2016-06-03 $5.63 $5.65 $5.55 $5.62 $4.34 96,541
2016-06-02 $5.56 $5.65 $5.49 $5.64 $4.36 218,647
2016-06-01 $5.64 $5.71 $5.53 $5.54 $4.28 212,892
2016-05-31 $5.69 $5.79 $5.61 $5.66 $4.37 219,636
2016-05-27 $5.53 $5.67 $5.53 $5.65 $4.37 259,184
2016-05-26 $5.45 $5.56 $5.31 $5.53 $4.27 309,312
2016-05-25 $5.48 $5.51 $5.24 $5.45 $4.21 184,124
2016-05-24 $5.29 $5.51 $5.29 $5.45 $4.21 136,500
2016-05-23 $5.29 $5.37 $5.20 $5.28 $4.08 144,347
2016-05-20 $5.23 $5.31 $5.21 $5.29 $4.09 99,854
2016-05-19 $5.26 $5.29 $5.20 $5.22 $4.03 155,004
2016-05-18 $5.24 $5.35 $5.23 $5.26 $4.06 195,230
2016-05-17 $5.36 $5.38 $5.23 $5.24 $4.05 248,501
2016-05-16 $5.32 $5.42 $5.27 $5.36 $4.14 234,802
2016-05-13 $5.40 $5.48 $5.31 $5.32 $4.11 284,030
2016-05-12 $5.58 $5.58 $5.39 $5.43 $4.20 318,958
2016-05-11 $5.55 $5.67 $5.51 $5.57 $4.30 291,165
2016-05-10 $5.53 $5.58 $5.46 $5.57 $4.30 321,805
2016-05-09 $5.58 $5.60 $5.47 $5.54 $4.28 264,885
2016-05-06 $5.50 $5.66 $5.25 $5.62 $4.34 633,828
2016-05-05 $5.70 $5.86 $5.68 $5.77 $4.46 227,888
2016-05-04 $5.71 $5.78 $5.65 $5.68 $4.39 198,342
2016-05-03 $5.75 $5.79 $5.69 $5.71 $4.41 198,756
2016-05-02 $5.76 $5.83 $5.65 $5.77 $4.46 147,889
2016-04-29 $5.73 $5.77 $5.68 $5.70 $4.40 240,862
2016-04-28 $5.81 $5.89 $5.71 $5.74 $4.44 196,451
2016-04-27 $5.75 $5.87 $5.70 $5.83 $4.51 119,910
2016-04-26 $5.78 $5.82 $5.70 $5.78 $4.47 159,310
2016-04-25 $5.77 $5.91 $5.74 $5.76 $4.45 236,667
2016-04-22 $5.80 $5.87 $5.73 $5.81 $4.49 175,193
2016-04-21 $5.86 $5.86 $5.75 $5.83 $4.51 336,928
2016-04-20 $5.80 $5.87 $5.75 $5.86 $4.53 313,989
2016-04-19 $5.65 $5.81 $5.55 $5.78 $4.47 237,363
2016-04-18 $5.77 $5.84 $5.63 $5.64 $4.36 256,330
2016-04-15 $5.97 $5.97 $5.79 $5.82 $4.50 269,851
2016-04-14 $6.10 $6.15 $5.87 $5.97 $4.61 556,425
2016-04-13 $6.00 $6.13 $5.71 $6.08 $4.70 1,872,652
2016-04-12 $5.10 $5.14 $5.05 $5.08 $3.93 95,069
2016-04-11 $5.05 $5.27 $5.02 $5.12 $3.96 141,076
2016-04-08 $5.09 $5.09 $4.98 $5.02 $3.88 187,288
2016-04-07 $5.25 $5.26 $5.00 $5.05 $3.90 307,992
2016-04-06 $5.14 $5.25 $5.10 $5.18 $4.00 199,478
2016-04-05 $5.25 $5.34 $5.09 $5.17 $4.00 336,888
2016-04-04 $5.02 $5.40 $4.95 $5.29 $4.09 1,584,655
2016-04-01 $4.97 $5.02 $4.95 $5.00 $3.86 288,782
2016-03-31 $5.02 $5.17 $4.99 $5.00 $3.86 463,729
2016-03-30 $5.04 $5.12 $4.96 $4.99 $3.86 589,815
2016-03-29 $4.99 $5.10 $4.97 $5.00 $3.86 951,607
2016-03-28 $5.12 $5.28 $4.98 $4.99 $3.86 1,078,215
2016-03-24 $5.03 $5.12 $4.98 $5.08 $3.93 714,933
2016-03-23 $5.20 $5.20 $5.03 $5.03 $3.89 714,226
2016-03-22 $5.06 $5.25 $5.06 $5.22 $4.03 335,850
2016-03-21 $5.15 $5.21 $5.06 $5.09 $3.93 148,770
2016-03-18 $5.23 $5.29 $5.14 $5.15 $3.98 239,226
2016-03-17 $5.05 $5.22 $5.05 $5.20 $4.02 107,336
2016-03-16 $5.09 $5.14 $5.04 $5.08 $3.93 100,655
2016-03-15 $5.10 $5.20 $5.02 $5.09 $3.93 138,410
2016-03-14 $5.30 $5.33 $5.10 $5.13 $3.96 202,791
2016-03-11 $5.28 $5.34 $5.26 $5.33 $4.12 73,934
2016-03-10 $5.30 $5.45 $5.21 $5.24 $4.05 157,402
2016-03-09 $5.46 $5.49 $5.34 $5.36 $4.14 119,257
2016-03-08 $5.55 $5.60 $5.39 $5.42 $4.19 188,518
2016-03-07 $5.45 $5.57 $5.43 $5.44 $4.20 136,506
2016-03-04 $5.46 $5.53 $5.42 $5.45 $4.21 174,245
2016-03-03 $5.46 $5.57 $5.40 $5.44 $4.20 278,372
2016-03-02 $5.50 $5.58 $5.36 $5.45 $4.21 200,355
2016-03-01 $5.35 $5.52 $5.34 $5.50 $4.25 174,954
2016-02-29 $5.51 $5.61 $5.31 $5.33 $4.12 158,511
2016-02-26 $5.53 $5.66 $5.43 $5.51 $4.26 154,660
2016-02-25 $5.46 $5.57 $5.38 $5.49 $4.24 94,653
2016-02-24 $5.31 $5.51 $5.23 $5.46 $4.22 128,408
2016-02-23 $5.36 $5.53 $5.27 $5.34 $4.13 155,014
2016-02-22 $5.42 $5.47 $5.35 $5.37 $4.15 150,285
2016-02-19 $5.44 $5.57 $5.37 $5.38 $4.16 128,235
2016-02-18 $5.27 $5.57 $5.23 $5.47 $4.23 191,764
2016-02-17 $5.08 $5.24 $5.08 $5.21 $4.03 197,714
2016-02-16 $5.12 $5.23 $5.07 $5.10 $3.94 267,786
2016-02-12 $5.05 $5.13 $4.96 $5.07 $3.92 193,672
2016-02-11 $5.03 $5.10 $4.96 $5.03 $3.89 284,211
2016-02-10 $5.26 $5.41 $5.03 $5.04 $3.89 258,307
2016-02-09 $5.11 $5.22 $5.05 $5.08 $3.93 255,361
2016-02-08 $5.24 $5.24 $5.09 $5.18 $4.00 249,925
2016-02-05 $5.69 $5.71 $5.11 $5.27 $4.07 469,250
2016-02-04 $5.88 $6.00 $5.80 $5.92 $4.57 215,852
2016-02-03 $5.87 $5.95 $5.73 $5.87 $4.54 241,894
2016-02-02 $5.91 $5.92 $5.76 $5.79 $4.47 96,873
2016-02-01 $5.98 $6.01 $5.79 $5.97 $4.61 156,664
2016-01-29 $5.82 $6.06 $5.68 $6.06 $4.68 247,651
2016-01-28 $5.79 $5.88 $5.67 $5.81 $4.49 130,815
2016-01-27 $5.75 $5.92 $5.69 $5.75 $4.44 137,008
2016-01-26 $5.78 $5.87 $5.68 $5.80 $4.48 103,535
2016-01-25 $5.66 $5.89 $5.64 $5.77 $4.46 158,037
2016-01-22 $5.57 $5.90 $5.57 $5.84 $4.51 221,294
2016-01-21 $5.72 $5.73 $5.47 $5.48 $4.23 186,287
2016-01-20 $5.50 $5.79 $5.40 $5.70 $4.40 315,466
2016-01-19 $5.63 $5.86 $5.55 $5.60 $4.33 225,502
2016-01-15 $5.55 $5.67 $5.42 $5.66 $4.37 273,164
2016-01-14 $5.54 $5.82 $5.41 $5.68 $4.39 178,953
2016-01-13 $5.65 $5.69 $5.45 $5.47 $4.23 265,703
2016-01-12 $5.65 $5.70 $5.51 $5.61 $4.34 134,956
2016-01-11 $5.55 $5.69 $5.52 $5.61 $4.34 133,153
2016-01-08 $5.83 $5.86 $5.56 $5.58 $4.31 239,368
2016-01-07 $5.75 $5.93 $5.74 $5.78 $4.47 199,646
2016-01-06 $5.77 $6.01 $5.75 $5.85 $4.52 323,000
2016-01-05 $6.02 $6.08 $5.83 $5.97 $4.61 245,314
2016-01-04 $6.05 $6.15 $6.00 $6.00 $4.64 330,913
2015-12-31 $6.23 $6.25 $6.08 $6.13 $4.74 233,112
2015-12-30 $6.43 $6.43 $6.21 $6.24 $4.82 259,931
2015-12-29 $6.01 $6.41 $6.00 $6.36 $4.91 409,174
2015-12-28 $6.24 $6.37 $5.81 $5.95 $4.60 557,519
2015-12-24 $6.03 $6.36 $6.02 $6.31 $4.88 155,187
2015-12-23 $6.32 $6.36 $5.94 $5.99 $4.63 464,036
2015-12-22 $6.60 $6.63 $6.25 $6.26 $4.84 251,508
2015-12-21 $6.64 $6.79 $6.51 $6.57 $5.08 169,606
2015-12-18 $6.66 $6.72 $6.53 $6.56 $5.07 384,043
2015-12-17 $6.91 $7.05 $6.68 $6.68 $5.16 169,825
2015-12-16 $6.83 $6.91 $6.65 $6.89 $5.32 142,076
2015-12-15 $6.74 $6.88 $6.67 $6.79 $5.25 210,496
2015-12-14 $6.75 $6.86 $6.62 $6.71 $5.19 251,273
2015-12-11 $6.95 $7.06 $6.80 $6.82 $5.27 213,286
2015-12-10 $7.12 $7.17 $6.75 $7.07 $5.46 385,920
2015-12-09 $7.62 $8.16 $6.98 $7.11 $5.49 797,078
2015-12-08 $7.81 $7.94 $7.17 $7.43 $5.74 875,102
2015-12-07 $8.44 $8.44 $7.83 $7.90 $6.10 395,531
2015-12-04 $7.78 $8.52 $7.78 $8.40 $6.49 401,819
2015-12-03 $7.70 $8.09 $7.69 $7.82 $6.04 356,873
2015-12-02 $8.08 $8.25 $7.52 $7.69 $5.94 527,280
2015-12-01 $7.24 $8.10 $7.24 $8.09 $6.25 1,136,980
2015-11-30 $7.35 $7.36 $7.23 $7.25 $5.60 242,972
2015-11-27 $7.28 $7.36 $7.21 $7.30 $5.64 100,682
2015-11-25 $7.22 $7.35 $7.03 $7.25 $5.60 231,835
2015-11-24 $7.30 $7.37 $7.23 $7.25 $5.60 242,024
2015-11-23 $7.21 $7.38 $7.18 $7.30 $5.64 305,254
2015-11-20 $7.12 $7.38 $7.08 $7.23 $5.59 426,117
2015-11-19 $7.24 $7.27 $7.07 $7.08 $5.47 121,147
2015-11-18 $7.19 $7.26 $7.08 $7.23 $5.59 227,773
2015-11-17 $7.18 $7.20 $7.05 $7.17 $5.54 168,177
2015-11-16 $7.10 $7.21 $7.04 $7.18 $5.55 109,890
2015-11-13 $7.10 $7.16 $7.07 $7.08 $5.47 142,131
2015-11-12 $7.08 $7.26 $7.01 $7.14 $5.52 166,063
2015-11-11 $7.05 $7.20 $6.93 $7.12 $5.50 76,144
2015-11-10 $7.15 $7.15 $6.96 $7.02 $5.42 89,764
2015-11-09 $7.25 $7.28 $7.13 $7.18 $5.55 175,631
2015-11-06 $7.10 $7.21 $7.07 $7.19 $5.56 240,862
2015-11-05 $6.94 $7.15 $6.86 $7.03 $5.43 180,776
2015-11-04 $6.99 $7.01 $6.85 $6.88 $5.32 93,118
2015-11-03 $7.03 $7.14 $7.01 $7.03 $5.43 109,405
2015-11-02 $6.87 $7.10 $6.81 $7.08 $5.47 237,861
2015-10-30 $6.68 $6.84 $6.62 $6.84 $5.29 171,737
2015-10-29 $6.79 $7.01 $6.59 $6.66 $5.15 208,248
2015-10-28 $6.47 $6.77 $6.31 $6.76 $5.22 169,206
2015-10-27 $6.61 $6.71 $6.42 $6.44 $4.98 90,083
2015-10-26 $6.80 $6.82 $6.51 $6.62 $5.12 119,217
2015-10-23 $6.78 $6.86 $6.67 $6.84 $5.29 116,483
2015-10-22 $6.56 $6.80 $6.53 $6.69 $5.17 95,230
2015-10-21 $6.73 $6.76 $6.45 $6.52 $5.04 105,865
2015-10-20 $6.67 $6.83 $6.64 $6.73 $5.20 96,034
2015-10-19 $6.60 $6.71 $6.54 $6.70 $5.18 94,189
2015-10-16 $6.68 $6.86 $6.52 $6.66 $5.15 97,316
2015-10-15 $6.48 $6.72 $6.47 $6.69 $5.17 119,082
2015-10-14 $6.58 $6.69 $6.47 $6.51 $5.03 103,249
2015-10-13 $6.65 $6.73 $6.56 $6.59 $5.09 74,897
2015-10-12 $6.71 $6.77 $6.55 $6.73 $5.20 123,083
2015-10-09 $6.83 $6.90 $6.60 $6.77 $5.23 149,266
2015-10-08 $7.06 $7.09 $6.80 $6.85 $5.29 147,613
2015-10-07 $7.11 $7.15 $7.00 $7.12 $5.50 151,978
2015-10-06 $7.10 $7.18 $7.01 $7.11 $5.49 134,123
2015-10-05 $7.05 $7.17 $6.87 $7.13 $5.51 267,906
2015-10-02 $6.55 $6.98 $6.45 $6.97 $5.39 456,080
2015-10-01 $6.78 $6.82 $6.58 $6.65 $5.14 254,468
2015-09-30 $6.59 $6.80 $6.54 $6.80 $5.25 232,615
2015-09-29 $6.64 $6.76 $6.48 $6.55 $5.06 177,721
2015-09-28 $6.78 $6.81 $6.62 $6.64 $5.13 167,626
2015-09-25 $6.95 $6.95 $6.68 $6.76 $5.22 222,862
2015-09-24 $6.91 $7.01 $6.88 $6.90 $5.33 128,053
2015-09-23 $7.10 $7.20 $6.87 $6.95 $5.37 204,185
2015-09-22 $7.15 $7.28 $7.09 $7.12 $5.50 239,924
2015-09-21 $7.10 $7.22 $7.07 $7.19 $5.56 278,829
2015-09-18 $6.96 $7.13 $6.91 $7.07 $5.46 447,069
2015-09-17 $7.03 $7.25 $6.99 $7.08 $5.47 216,844
2015-09-16 $6.85 $7.08 $6.74 $7.05 $5.45 290,110
2015-09-15 $6.63 $6.93 $6.63 $6.86 $5.30 186,889
2015-09-14 $6.95 $6.96 $6.60 $6.64 $5.13 159,679
2015-09-11 $6.92 $7.01 $6.77 $6.88 $5.32 151,474
2015-09-10 $7.05 $7.14 $6.91 $6.98 $5.39 135,048
2015-09-09 $6.96 $7.17 $6.87 $7.05 $5.45 268,345
2015-09-08 $6.84 $6.98 $6.78 $6.90 $5.33 199,925

Emcore Corp (EMKR) News Headlines

Recent Emcore Corp (EMKR) 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.