ImmunityBio Inc (IBRX) Exchange: NASDAQ

Data as of March 28, 2024

$5.12 ($-0.32) -5.88%

ImmunityBio Inc - Daily Information
Click for more stock information on ImmunityBio Inc.
Daily Information Data
Date March 28, 2024
Open $5.50
Previous Close $5.12
High $5.65
Low $5.10
Adjusted Open $5.50
Previous Adjusted Close $5.12
Adjusted High $5.65
Adjusted Low $5.10

About ImmunityBio Inc (IBRX)

ImmunityBio Inc (IBRX) is a late-stage biotechnology company focused on leveraging its proprietary NANT Switch Platform for the development of therapies for cancer and infectious diseases. ImmunityBio’s NANT platform has the potential to modify the body’s natural immune response to fight a wide range of diseases. Additionally, the platform modulates the body’s immune system to rapidly mobilize its defenses against the disease, allowing it to attack the disease more effectively. Since its founding in 2015, ImmunityBio has invested heavily in research and development and has rapidly expanded its proprietary platform into multiple uses, from development of new therapeutic vaccine treatments to cutting-edge clinical trials to early stage preclinical studies. The company has grown from a small start-up with a handful of employees in 2015 to over 150 current employees, and it has managed to secure millions in investments from angel investors and venture funds to further fund its mission and projects.

Historical Stock Data for ImmunityBio Inc (IBRX)

Date Open High Low Close Adj.Close Volume
2024-03-26 $5.50 $5.65 $5.10 $5.12 $5.12 2,950,073
2024-03-25 $6.14 $6.23 $5.36 $5.44 $5.44 4,439,565
2024-03-22 $6.20 $6.78 $5.89 $6.07 $6.07 5,266,643
2024-03-21 $6.10 $6.29 $5.68 $6.17 $6.17 5,010,254
2024-03-20 $5.50 $6.20 $5.49 $5.99 $5.99 8,582,034
2024-03-19 $5.14 $5.47 $5.05 $5.43 $5.43 2,856,319
2024-03-18 $5.17 $5.37 $5.02 $5.23 $5.23 3,231,050
2024-03-15 $5.03 $5.23 $4.87 $5.13 $5.13 8,955,847
2024-03-14 $5.04 $5.20 $4.86 $4.91 $4.91 2,663,350
2024-03-13 $5.07 $5.26 $4.95 $5.08 $5.08 3,008,447
2024-03-12 $5.21 $5.31 $5.05 $5.05 $5.05 2,520,504
2024-03-11 $5.45 $5.54 $5.11 $5.14 $5.14 3,618,659
2024-03-08 $5.16 $5.55 $4.94 $5.49 $5.49 4,244,155
2024-03-07 $5.05 $5.24 $4.89 $5.05 $5.05 3,248,697
2024-03-06 $5.02 $5.15 $4.90 $5.08 $5.08 3,617,979
2024-03-05 $5.00 $5.33 $4.82 $4.82 $4.82 3,663,662
2024-03-04 $4.80 $5.10 $4.49 $5.07 $5.07 3,910,053
2024-03-01 $4.89 $5.02 $4.69 $4.71 $4.71 3,215,542
2024-02-29 $4.67 $4.99 $4.59 $4.73 $4.73 4,553,641
2024-02-28 $4.50 $4.71 $4.30 $4.55 $4.55 4,090,839
2024-02-27 $4.14 $4.59 $3.92 $4.59 $4.59 5,256,840
2024-02-26 $4.06 $4.49 $3.75 $4.19 $4.19 10,418,948
2024-02-23 $5.19 $5.21 $3.37 $3.50 $3.50 15,416,497
2024-02-22 $4.77 $5.25 $4.70 $5.24 $5.24 5,320,496
2024-02-21 $4.79 $4.81 $4.49 $4.68 $4.68 2,409,878
2024-02-20 $4.81 $4.87 $4.39 $4.73 $4.73 4,270,810
2024-02-16 $4.75 $4.92 $4.65 $4.85 $4.85 2,226,370
2024-02-15 $4.67 $4.83 $4.58 $4.78 $4.78 3,164,425
2024-02-14 $4.34 $4.61 $4.33 $4.58 $4.58 2,507,444
2024-02-13 $4.58 $4.62 $4.18 $4.23 $4.23 3,692,760
2024-02-12 $4.65 $4.81 $4.49 $4.74 $4.74 3,556,830
2024-02-09 $4.33 $4.63 $4.29 $4.58 $4.58 3,306,342
2024-02-08 $4.15 $4.32 $4.01 $4.31 $4.31 2,452,097
2024-02-07 $4.22 $4.37 $4.08 $4.14 $4.14 2,599,757
2024-02-06 $4.02 $4.30 $3.93 $4.22 $4.22 3,709,932
2024-02-05 $4.06 $4.12 $3.76 $4.04 $4.04 5,151,950
2024-02-02 $3.53 $4.37 $3.53 $4.14 $4.14 4,286,268
2024-02-01 $3.50 $3.65 $3.39 $3.65 $3.65 4,081,384
2024-01-31 $3.46 $3.74 $3.34 $3.36 $3.36 4,580,227
2024-01-30 $3.66 $3.66 $3.45 $3.52 $3.52 2,881,931
2024-01-29 $3.29 $3.66 $3.17 $3.65 $3.65 3,018,422
2024-01-26 $3.36 $3.55 $3.25 $3.29 $3.29 2,208,452
2024-01-25 $3.24 $3.33 $3.12 $3.30 $3.30 2,679,593
2024-01-24 $3.38 $3.49 $3.22 $3.23 $3.23 2,807,920
2024-01-23 $3.69 $3.80 $3.21 $3.36 $3.36 4,652,765
2024-01-22 $3.69 $3.94 $3.51 $3.65 $3.65 4,316,072
2024-01-19 $3.65 $3.66 $3.46 $3.60 $3.60 2,494,650
2024-01-18 $3.70 $3.77 $3.43 $3.63 $3.63 3,509,433
2024-01-17 $3.70 $3.80 $3.58 $3.65 $3.65 3,230,123
2024-01-16 $3.80 $3.85 $3.66 $3.77 $3.77 2,424,682
2024-01-12 $3.98 $4.41 $3.81 $3.85 $3.85 3,806,889
2024-01-11 $4.19 $4.19 $3.90 $3.97 $3.97 3,441,706
2024-01-10 $4.20 $4.32 $4.12 $4.19 $4.19 2,274,897
2024-01-09 $4.38 $4.45 $4.15 $4.24 $4.24 3,115,661
2024-01-08 $4.42 $4.48 $4.09 $4.47 $4.47 3,989,178
2024-01-05 $4.79 $4.82 $4.35 $4.41 $4.41 3,350,057
2024-01-04 $4.86 $5.02 $4.70 $4.83 $4.83 2,442,953
2024-01-03 $5.18 $5.18 $4.71 $4.73 $4.73 3,860,610
2024-01-02 $4.99 $5.24 $4.85 $5.24 $5.24 3,224,158
2023-12-29 $5.22 $5.26 $5.00 $5.02 $5.02 3,371,505
2023-12-28 $5.22 $5.28 $4.95 $5.21 $5.21 3,461,653
2023-12-27 $4.64 $5.24 $4.59 $5.19 $5.19 5,713,504
2023-12-26 $4.52 $4.75 $4.43 $4.64 $4.64 2,757,195
2023-12-22 $4.20 $4.59 $4.20 $4.44 $4.44 3,363,088
2023-12-21 $4.66 $4.75 $4.06 $4.08 $4.08 4,192,065
2023-12-20 $4.25 $4.99 $4.20 $4.53 $4.53 8,055,830
2023-12-19 $4.17 $4.37 $4.17 $4.26 $4.26 2,752,590
2023-12-18 $4.30 $4.46 $4.16 $4.16 $4.16 3,961,716
2023-12-15 $4.19 $4.35 $4.07 $4.30 $4.30 17,353,627
2023-12-14 $3.96 $4.22 $3.88 $4.07 $4.07 5,922,767
2023-12-13 $3.72 $3.98 $3.60 $3.93 $3.93 6,202,135
2023-12-12 $3.11 $3.75 $3.11 $3.72 $3.72 6,701,831
2023-12-11 $3.44 $3.49 $3.10 $3.18 $3.18 4,850,874
2023-12-08 $3.39 $3.54 $3.35 $3.43 $3.43 2,498,706
2023-12-07 $3.71 $3.75 $3.39 $3.46 $3.46 3,706,572
2023-12-06 $3.69 $3.88 $3.62 $3.72 $3.72 2,578,913
2023-12-05 $3.70 $3.80 $3.60 $3.68 $3.68 1,951,095
2023-12-04 $3.80 $3.99 $3.69 $3.72 $3.72 2,895,452
2023-12-01 $3.71 $3.80 $3.56 $3.78 $3.78 3,067,243
2023-11-30 $4.06 $4.08 $3.65 $3.68 $3.68 4,575,049
2023-11-29 $4.08 $4.28 $3.97 $3.98 $3.98 3,488,474
2023-11-28 $4.16 $4.18 $3.96 $4.04 $4.04 2,932,877
2023-11-27 $4.15 $4.32 $4.11 $4.22 $4.22 3,228,707
2023-11-24 $4.15 $4.38 $4.10 $4.12 $4.12 2,333,742
2023-11-22 $3.92 $4.22 $3.82 $4.19 $4.19 5,004,182
2023-11-21 $4.08 $4.08 $3.72 $3.74 $3.74 3,600,576
2023-11-20 $4.22 $4.49 $3.93 $4.05 $4.05 5,306,038
2023-11-17 $4.12 $4.30 $3.91 $4.14 $4.14 4,992,274
2023-11-16 $4.13 $4.23 $3.92 $4.09 $4.09 4,050,524
2023-11-15 $3.65 $4.13 $3.62 $4.09 $4.09 5,823,949
2023-11-14 $3.60 $3.67 $3.42 $3.63 $3.63 4,743,535
2023-11-13 $3.09 $3.55 $2.94 $3.44 $3.44 7,368,544
2023-11-10 $2.69 $3.17 $2.67 $3.11 $3.11 6,100,840
2023-11-09 $3.35 $3.38 $2.71 $2.85 $2.85 7,928,927
2023-11-08 $3.59 $3.64 $3.33 $3.43 $3.43 4,208,530
2023-11-07 $3.57 $3.71 $3.41 $3.63 $3.63 4,126,643
2023-11-06 $3.79 $3.82 $3.35 $3.60 $3.60 6,648,719
2023-11-03 $3.70 $4.05 $3.57 $3.75 $3.75 10,077,798
2023-11-02 $3.28 $3.78 $3.18 $3.70 $3.70 12,251,765
2023-11-01 $3.16 $3.49 $2.92 $3.25 $3.25 11,488,531
2023-10-31 $2.96 $3.54 $2.75 $3.14 $3.14 18,515,834
2023-10-30 $2.59 $3.09 $2.56 $3.08 $3.08 20,374,765
2023-10-27 $2.11 $2.73 $2.11 $2.48 $2.48 33,114,047
2023-10-26 $1.69 $2.09 $1.62 $2.05 $2.05 21,266,631
2023-10-25 $1.74 $1.87 $1.56 $1.58 $1.58 4,430,327
2023-10-24 $1.47 $2.22 $1.44 $1.80 $1.80 26,619,603
2023-10-23 $1.40 $1.60 $1.28 $1.43 $1.43 8,608,795
2023-10-20 $1.29 $1.33 $1.27 $1.30 $1.30 982,732
2023-10-19 $1.37 $1.38 $1.25 $1.26 $1.26 1,326,906
2023-10-18 $1.42 $1.49 $1.40 $1.41 $1.41 898,772
2023-10-17 $1.43 $1.48 $1.40 $1.45 $1.45 1,359,990
2023-10-16 $1.30 $1.42 $1.28 $1.39 $1.39 1,175,728
2023-10-13 $1.27 $1.36 $1.25 $1.31 $1.31 1,627,227
2023-10-12 $1.38 $1.38 $1.25 $1.28 $1.28 2,302,444
2023-10-11 $1.44 $1.48 $1.36 $1.36 $1.36 1,587,582
2023-10-10 $1.39 $1.50 $1.39 $1.43 $1.43 1,798,094
2023-10-09 $1.40 $1.43 $1.36 $1.42 $1.42 1,220,443
2023-10-06 $1.49 $1.50 $1.40 $1.42 $1.42 2,031,705
2023-10-05 $1.40 $1.51 $1.36 $1.48 $1.48 1,928,706
2023-10-04 $1.43 $1.43 $1.31 $1.39 $1.39 2,943,042
2023-10-03 $1.54 $1.54 $1.43 $1.44 $1.44 1,968,517
2023-10-02 $1.70 $1.70 $1.52 $1.53 $1.53 2,429,679
2023-09-29 $1.61 $1.72 $1.61 $1.69 $1.69 3,586,029
2023-09-28 $1.57 $1.66 $1.55 $1.60 $1.60 2,371,838
2023-09-27 $1.49 $1.63 $1.48 $1.60 $1.60 1,775,480
2023-09-26 $1.59 $1.69 $1.45 $1.47 $1.47 2,597,391
2023-09-25 $1.61 $1.72 $1.59 $1.61 $1.61 2,061,036
2023-09-22 $1.63 $1.65 $1.57 $1.65 $1.65 1,466,776
2023-09-21 $1.65 $1.66 $1.58 $1.64 $1.64 1,806,928
2023-09-20 $1.76 $1.79 $1.61 $1.68 $1.68 2,352,473
2023-09-19 $1.66 $1.80 $1.64 $1.79 $1.79 2,737,064
2023-09-18 $1.82 $1.85 $1.62 $1.67 $1.67 4,458,480
2023-09-15 $1.68 $1.82 $1.65 $1.80 $1.80 4,192,628
2023-09-14 $1.65 $1.71 $1.57 $1.69 $1.69 3,394,612
2023-09-13 $1.74 $1.78 $1.61 $1.64 $1.64 4,387,799
2023-09-12 $1.61 $1.79 $1.51 $1.69 $1.69 8,828,759
2023-09-11 $1.30 $1.55 $1.28 $1.54 $1.54 10,009,526
2023-09-08 $1.31 $1.33 $1.27 $1.29 $1.29 3,004,785
2023-09-07 $1.46 $1.46 $1.30 $1.31 $1.31 4,156,079
2023-09-06 $1.47 $1.48 $1.38 $1.44 $1.44 2,133,208
2023-09-05 $1.54 $1.59 $1.45 $1.46 $1.46 2,706,906
2023-09-01 $1.62 $1.62 $1.51 $1.53 $1.53 1,892,580
2023-08-31 $1.65 $1.72 $1.61 $1.61 $1.61 1,960,087
2023-08-30 $1.62 $1.70 $1.61 $1.65 $1.65 1,687,445
2023-08-29 $1.63 $1.67 $1.60 $1.63 $1.63 1,185,329
2023-08-28 $1.64 $1.78 $1.62 $1.65 $1.65 2,492,487
2023-08-25 $1.61 $1.71 $1.59 $1.65 $1.65 1,976,310
2023-08-24 $1.66 $1.67 $1.60 $1.60 $1.60 1,807,602
2023-08-23 $1.66 $1.72 $1.62 $1.66 $1.66 1,447,694
2023-08-22 $1.70 $1.77 $1.67 $1.70 $1.70 2,017,977
2023-08-21 $1.84 $1.84 $1.62 $1.65 $1.65 3,170,033
2023-08-18 $1.81 $1.95 $1.79 $1.81 $1.81 1,852,338
2023-08-17 $1.99 $2.02 $1.82 $1.84 $1.84 2,046,532
2023-08-16 $1.93 $2.04 $1.89 $1.96 $1.96 2,121,517
2023-08-15 $1.84 $1.99 $1.80 $1.96 $1.96 1,754,712
2023-08-14 $1.82 $1.89 $1.72 $1.85 $1.85 2,080,251
2023-08-11 $1.72 $1.90 $1.65 $1.83 $1.83 2,647,675
2023-08-10 $1.66 $1.79 $1.65 $1.74 $1.74 1,914,586
2023-08-09 $1.85 $1.85 $1.66 $1.67 $1.67 2,942,036
2023-08-08 $1.81 $1.95 $1.81 $1.86 $1.86 2,602,244
2023-08-07 $2.00 $2.00 $1.84 $1.85 $1.85 3,809,972
2023-08-04 $2.18 $2.19 $2.00 $2.01 $2.01 2,785,447
2023-08-03 $1.96 $2.19 $1.92 $2.12 $2.12 3,525,638
2023-08-02 $1.93 $1.98 $1.84 $1.94 $1.94 2,713,439
2023-08-01 $2.18 $2.18 $1.98 $2.04 $2.04 3,998,483
2023-07-31 $2.30 $2.32 $2.18 $2.20 $2.20 2,320,825
2023-07-28 $2.33 $2.39 $2.27 $2.29 $2.29 1,923,832
2023-07-27 $2.49 $2.49 $2.22 $2.33 $2.33 3,307,379
2023-07-26 $2.53 $2.59 $2.38 $2.44 $2.44 2,298,619
2023-07-25 $2.65 $2.65 $2.52 $2.58 $2.58 1,785,898
2023-07-24 $2.75 $2.75 $2.52 $2.65 $2.65 2,546,384
2023-07-21 $2.95 $2.95 $2.75 $2.81 $2.81 2,062,683
2023-07-20 $3.10 $3.10 $2.79 $2.89 $2.89 2,293,374
2023-07-19 $2.97 $3.33 $2.97 $3.10 $3.10 3,802,970
2023-07-18 $3.02 $3.16 $2.94 $2.97 $2.97 1,872,958
2023-07-17 $2.74 $3.24 $2.71 $3.04 $3.04 4,418,960
2023-07-14 $2.70 $2.85 $2.70 $2.78 $2.78 2,309,631
2023-07-13 $2.64 $2.78 $2.61 $2.70 $2.70 2,085,054
2023-07-12 $2.60 $2.66 $2.51 $2.63 $2.63 1,604,735
2023-07-11 $2.69 $2.70 $2.54 $2.56 $2.56 1,821,747
2023-07-10 $2.72 $2.80 $2.64 $2.66 $2.66 3,444,664
2023-07-07 $2.63 $2.75 $2.60 $2.72 $2.72 1,135,051
2023-07-06 $2.68 $2.68 $2.55 $2.63 $2.63 1,035,282
2023-07-05 $2.73 $2.78 $2.66 $2.72 $2.72 1,298,211
2023-07-03 $2.76 $2.80 $2.70 $2.74 $2.74 777,205
2023-06-30 $2.70 $2.86 $2.67 $2.78 $2.78 1,566,142
2023-06-29 $2.70 $2.81 $2.65 $2.72 $2.72 1,510,357
2023-06-28 $2.62 $2.72 $2.57 $2.67 $2.67 1,025,440
2023-06-27 $2.61 $2.63 $2.44 $2.62 $2.62 1,619,867
2023-06-26 $2.68 $2.68 $2.53 $2.59 $2.59 1,672,295
2023-06-23 $2.76 $2.85 $2.63 $2.69 $2.69 6,333,343
2023-06-22 $2.81 $2.88 $2.77 $2.81 $2.81 1,143,877
2023-06-21 $2.80 $2.90 $2.74 $2.85 $2.85 1,663,134
2023-06-20 $2.71 $2.91 $2.69 $2.84 $2.84 2,581,732
2023-06-16 $2.85 $2.86 $2.64 $2.74 $2.74 5,520,184
2023-06-15 $2.85 $2.91 $2.78 $2.79 $2.79 2,440,229
2023-06-14 $3.00 $3.02 $2.79 $2.87 $2.87 2,648,295
2023-06-13 $2.96 $3.15 $2.92 $2.99 $2.99 2,945,250
2023-06-12 $2.89 $3.08 $2.84 $2.86 $2.86 2,431,495
2023-06-09 $2.97 $3.08 $2.80 $2.84 $2.84 2,702,909
2023-06-08 $3.08 $3.08 $2.85 $2.96 $2.96 2,182,212
2023-06-07 $3.28 $3.39 $2.97 $3.05 $3.05 3,926,470
2023-06-06 $2.99 $3.32 $2.70 $3.29 $3.29 7,424,671
2023-06-05 $2.80 $3.00 $2.68 $2.79 $2.79 2,693,035
2023-06-02 $3.02 $3.07 $2.72 $2.77 $2.77 2,688,536
2023-06-01 $2.73 $2.97 $2.64 $2.94 $2.94 2,613,250
2023-05-31 $2.49 $2.75 $2.47 $2.75 $2.75 2,917,146
2023-05-30 $2.64 $2.74 $2.37 $2.49 $2.49 2,568,019
2023-05-26 $2.40 $2.57 $2.35 $2.54 $2.54 2,354,869
2023-05-25 $2.53 $2.56 $2.33 $2.38 $2.38 3,332,043
2023-05-24 $2.84 $2.84 $2.54 $2.56 $2.56 2,951,423
2023-05-23 $2.75 $3.02 $2.75 $2.79 $2.79 3,575,116
2023-05-22 $3.07 $3.15 $2.79 $2.79 $2.79 4,105,612
2023-05-19 $2.86 $3.29 $2.81 $2.97 $2.97 4,527,226
2023-05-18 $3.15 $3.26 $2.74 $2.81 $2.81 5,884,945
2023-05-17 $3.30 $3.72 $3.21 $3.23 $3.23 7,132,284
2023-05-16 $3.22 $3.45 $2.95 $3.31 $3.31 7,611,543
2023-05-15 $2.35 $3.25 $2.25 $3.22 $3.22 17,057,614
2023-05-12 $2.88 $2.90 $2.23 $2.28 $2.28 8,716,750
2023-05-11 $2.76 $3.17 $2.45 $2.79 $2.79 20,496,144
2023-05-10 $6.00 $6.37 $5.63 $6.22 $6.22 5,820,346
2023-05-09 $6.34 $6.93 $5.74 $5.92 $5.92 11,419,202
2023-05-08 $5.60 $6.61 $5.38 $6.41 $6.41 16,723,756
2023-05-05 $4.14 $6.00 $4.10 $5.54 $5.54 20,165,214
2023-05-04 $3.40 $4.08 $3.31 $3.87 $3.87 8,296,634
2023-05-03 $3.07 $3.49 $3.07 $3.35 $3.35 5,914,857
2023-05-02 $3.06 $3.18 $2.99 $3.08 $3.08 3,456,971
2023-05-01 $2.87 $3.25 $2.78 $3.08 $3.08 5,047,375
2023-04-28 $2.62 $2.90 $2.48 $2.80 $2.80 4,004,591
2023-04-27 $2.30 $2.64 $2.30 $2.62 $2.62 4,317,445
2023-04-26 $2.37 $2.37 $2.24 $2.26 $2.26 2,819,491
2023-04-25 $2.44 $2.55 $2.33 $2.35 $2.35 3,811,389
2023-04-24 $2.80 $2.83 $2.41 $2.44 $2.44 6,297,704
2023-04-21 $2.31 $2.69 $2.26 $2.68 $2.68 5,507,669
2023-04-20 $2.38 $2.38 $2.14 $2.29 $2.29 5,086,776
2023-04-19 $2.10 $2.44 $2.08 $2.38 $2.38 4,538,408
2023-04-18 $2.27 $2.29 $2.04 $2.14 $2.14 3,335,190
2023-04-17 $1.94 $2.30 $1.91 $2.21 $2.21 6,240,079
2023-04-14 $1.98 $2.05 $1.85 $1.93 $1.93 4,554,470
2023-04-13 $1.55 $2.02 $1.54 $1.95 $1.95 10,703,220
2023-04-12 $1.58 $1.60 $1.47 $1.53 $1.53 4,126,521
2023-04-11 $1.58 $1.67 $1.53 $1.54 $1.54 3,902,501
2023-04-10 $1.66 $1.67 $1.52 $1.58 $1.58 3,198,750
2023-04-06 $1.70 $1.77 $1.63 $1.64 $1.64 3,888,266
2023-04-05 $1.66 $1.82 $1.62 $1.67 $1.67 3,388,672
2023-04-04 $1.81 $1.81 $1.63 $1.68 $1.68 2,354,119
2023-04-03 $1.84 $1.88 $1.74 $1.79 $1.79 3,597,458
2023-03-31 $1.75 $1.95 $1.72 $1.82 $1.82 3,785,893
2023-03-30 $1.84 $2.02 $1.62 $1.76 $1.76 4,836,178
2023-03-29 $1.70 $1.85 $1.65 $1.80 $1.80 2,897,798
2023-03-28 $1.72 $1.73 $1.59 $1.66 $1.66 2,130,038
2023-03-27 $1.64 $1.76 $1.53 $1.71 $1.71 3,288,854
2023-03-24 $1.44 $1.69 $1.39 $1.64 $1.64 3,970,454
2023-03-23 $1.67 $1.82 $1.36 $1.46 $1.46 6,994,165
2023-03-22 $1.87 $1.88 $1.53 $1.63 $1.63 8,729,129
2023-03-21 $1.39 $1.88 $1.36 $1.84 $1.84 9,781,609
2023-03-20 $1.42 $1.46 $1.32 $1.35 $1.35 9,268,408
2023-03-17 $1.37 $1.48 $1.33 $1.41 $1.41 10,518,092
2023-03-16 $1.46 $1.47 $1.25 $1.41 $1.41 4,220,295
2023-03-15 $1.37 $1.44 $1.21 $1.43 $1.43 6,082,274
2023-03-14 $1.58 $1.59 $1.31 $1.42 $1.42 5,346,303
2023-03-13 $1.41 $1.55 $1.32 $1.51 $1.51 4,414,982
2023-03-10 $1.50 $1.52 $1.22 $1.44 $1.44 10,101,716
2023-03-09 $1.62 $1.67 $1.51 $1.52 $1.52 3,046,355
2023-03-08 $1.74 $1.74 $1.55 $1.62 $1.62 2,997,316
2023-03-07 $1.76 $1.78 $1.67 $1.73 $1.73 2,624,923
2023-03-06 $2.03 $2.04 $1.75 $1.76 $1.76 3,309,797
2023-03-03 $2.04 $2.07 $1.91 $1.98 $1.98 4,455,691
2023-03-02 $2.30 $2.30 $1.73 $2.03 $2.03 7,939,492
2023-03-01 $2.44 $2.50 $2.19 $2.27 $2.27 3,142,311
2023-02-28 $2.51 $2.57 $2.39 $2.44 $2.44 2,822,114
2023-02-27 $2.59 $2.72 $2.47 $2.52 $2.52 2,827,686
2023-02-24 $2.72 $2.72 $2.53 $2.59 $2.59 3,594,222
2023-02-23 $2.83 $2.94 $2.60 $2.74 $2.74 3,811,033
2023-02-22 $2.90 $2.99 $2.78 $2.81 $2.81 3,664,768
2023-02-21 $3.05 $3.11 $2.79 $2.81 $2.81 4,680,776
2023-02-17 $3.25 $3.25 $3.03 $3.08 $3.08 3,915,658
2023-02-16 $3.46 $3.47 $3.21 $3.23 $3.23 3,598,663
2023-02-15 $3.69 $3.77 $3.36 $3.50 $3.50 2,621,235
2023-02-14 $3.75 $3.90 $3.68 $3.74 $3.74 1,222,465
2023-02-13 $3.92 $3.92 $3.70 $3.77 $3.77 1,305,828
2023-02-10 $3.94 $3.94 $3.75 $3.85 $3.85 2,036,985
2023-02-09 $4.10 $4.13 $3.86 $3.94 $3.94 2,132,942
2023-02-08 $4.25 $4.30 $4.09 $4.10 $4.10 1,124,654
2023-02-07 $4.35 $4.39 $4.08 $4.32 $4.32 2,142,723
2023-02-06 $4.32 $4.51 $4.25 $4.33 $4.33 1,646,478
2023-02-03 $4.36 $4.59 $4.25 $4.33 $4.33 1,922,734
2023-02-02 $4.10 $4.47 $4.07 $4.45 $4.45 2,097,961
2023-02-01 $3.80 $4.02 $3.72 $4.01 $4.01 2,161,072
2023-01-31 $3.79 $3.97 $3.79 $3.80 $3.80 2,137,929
2023-01-30 $3.94 $4.02 $3.69 $3.78 $3.78 2,482,244
2023-01-27 $3.90 $4.09 $3.90 $4.01 $4.01 1,023,819
2023-01-26 $4.28 $4.31 $3.82 $3.95 $3.95 2,032,395
2023-01-25 $4.37 $4.48 $4.08 $4.25 $4.25 2,250,069
2023-01-24 $4.55 $4.63 $4.44 $4.45 $4.45 1,286,218
2023-01-23 $4.60 $4.75 $4.21 $4.60 $4.60 2,536,730
2023-01-20 $4.57 $4.64 $4.48 $4.61 $4.61 1,097,892
2023-01-19 $4.51 $4.56 $4.34 $4.52 $4.52 1,150,377
2023-01-18 $4.79 $4.98 $4.56 $4.56 $4.56 1,194,016
2023-01-17 $4.74 $4.76 $4.45 $4.74 $4.74 1,847,568
2023-01-13 $4.61 $5.10 $4.61 $4.78 $4.78 1,635,435
2023-01-12 $4.46 $4.70 $4.26 $4.70 $4.70 1,770,365
2023-01-11 $4.41 $4.53 $4.26 $4.44 $4.44 1,618,865
2023-01-10 $4.23 $4.53 $4.23 $4.41 $4.41 1,407,751
2023-01-09 $4.41 $4.46 $4.23 $4.26 $4.26 1,708,172
2023-01-06 $4.42 $4.47 $4.16 $4.33 $4.33 1,534,741
2023-01-05 $4.64 $4.73 $4.29 $4.37 $4.37 2,221,152
2023-01-04 $4.81 $4.91 $4.65 $4.68 $4.68 1,647,432
2023-01-03 $5.18 $5.25 $4.74 $4.77 $4.77 2,107,067
2022-12-30 $4.90 $5.08 $4.82 $5.07 $5.07 2,328,157
2022-12-29 $4.71 $5.18 $4.67 $4.94 $4.94 1,839,844
2022-12-28 $4.99 $5.08 $4.66 $4.66 $4.66 1,571,017
2022-12-27 $5.41 $5.49 $4.93 $4.95 $4.95 2,228,565
2022-12-23 $5.71 $5.76 $5.37 $5.46 $5.46 1,353,201
2022-12-22 $5.73 $5.77 $5.27 $5.69 $5.69 1,320,828
2022-12-21 $5.79 $5.96 $5.62 $5.85 $5.85 1,370,951
2022-12-20 $5.65 $5.79 $5.62 $5.79 $5.79 1,447,764
2022-12-19 $6.47 $6.47 $5.71 $5.72 $5.72 1,776,753
2022-12-16 $6.57 $6.70 $6.25 $6.44 $6.44 3,259,701
2022-12-15 $6.62 $6.88 $6.51 $6.71 $6.71 2,081,911
2022-12-14 $6.62 $6.94 $6.47 $6.74 $6.74 2,943,391
2022-12-13 $7.10 $7.10 $6.59 $6.66 $6.66 3,023,147
2022-12-12 $5.92 $6.82 $5.53 $6.77 $6.77 3,225,466
2022-12-09 $6.19 $6.48 $6.12 $6.15 $6.15 1,592,977
2022-12-08 $6.25 $6.46 $6.07 $6.21 $6.21 1,172,833
2022-12-07 $5.71 $6.24 $5.65 $6.21 $6.21 1,198,182
2022-12-06 $5.90 $5.93 $5.61 $5.68 $5.68 973,849
2022-12-05 $6.17 $6.27 $5.79 $5.89 $5.89 1,567,325
2022-12-02 $5.47 $6.28 $5.47 $6.23 $6.23 2,024,881
2022-12-01 $5.52 $5.64 $5.38 $5.61 $5.61 1,143,923
2022-11-30 $5.29 $5.52 $5.03 $5.51 $5.51 1,769,797
2022-11-29 $5.04 $5.26 $4.99 $5.23 $5.23 1,062,078
2022-11-28 $5.27 $5.51 $4.98 $5.03 $5.03 1,231,736
2022-11-25 $5.31 $5.36 $5.26 $5.34 $5.34 369,289
2022-11-23 $5.41 $5.60 $5.30 $5.34 $5.34 1,118,901
2022-11-22 $5.17 $5.46 $5.08 $5.39 $5.39 1,140,898
2022-11-21 $5.21 $5.21 $5.04 $5.16 $5.16 1,037,308
2022-11-18 $5.76 $5.79 $5.24 $5.27 $5.27 1,091,802
2022-11-17 $5.57 $5.81 $5.54 $5.60 $5.60 1,263,383
2022-11-16 $5.96 $6.03 $5.45 $5.68 $5.68 1,639,108
2022-11-15 $6.41 $6.58 $5.89 $6.05 $6.05 1,688,540
2022-11-14 $5.79 $6.29 $5.69 $6.15 $6.15 1,992,792
2022-11-11 $5.23 $5.98 $5.22 $5.84 $5.84 2,122,530
2022-11-10 $4.57 $5.28 $4.55 $5.23 $5.23 2,420,341
2022-11-09 $4.76 $4.82 $4.35 $4.35 $4.35 2,017,009
2022-11-08 $4.98 $5.02 $4.77 $4.87 $4.87 1,176,416
2022-11-07 $5.03 $5.17 $4.84 $4.99 $4.99 1,064,702
2022-11-04 $5.37 $5.39 $4.74 $5.03 $5.03 2,004,881
2022-11-03 $5.30 $5.53 $5.15 $5.27 $5.27 890,562
2022-11-02 $5.49 $5.75 $5.36 $5.37 $5.37 1,197,222
2022-11-01 $5.62 $5.69 $5.36 $5.49 $5.49 942,721
2022-10-31 $5.78 $5.78 $5.48 $5.50 $5.50 1,093,390
2022-10-28 $5.45 $5.85 $5.36 $5.80 $5.80 1,588,470
2022-10-27 $5.57 $5.66 $5.34 $5.39 $5.39 1,275,198
2022-10-26 $5.39 $6.08 $5.26 $5.50 $5.50 2,003,203
2022-10-25 $5.20 $5.48 $5.18 $5.39 $5.39 1,344,261
2022-10-24 $5.31 $5.31 $4.89 $5.17 $5.17 924,486
2022-10-21 $4.92 $5.33 $4.88 $5.31 $5.31 1,229,721
2022-10-20 $4.92 $5.20 $4.87 $4.96 $4.96 967,727
2022-10-19 $5.14 $5.19 $4.78 $4.92 $4.92 1,641,072
2022-10-18 $5.29 $5.45 $5.06 $5.21 $5.21 895,443
2022-10-17 $4.96 $5.23 $4.93 $5.19 $5.19 1,492,989
2022-10-14 $5.24 $5.33 $4.92 $4.94 $4.94 906,794
2022-10-13 $4.75 $5.24 $4.69 $5.18 $5.18 928,771
2022-10-12 $5.19 $5.19 $4.79 $4.96 $4.96 1,290,573
2022-10-11 $4.99 $5.29 $4.72 $5.18 $5.18 1,523,054
2022-10-10 $5.10 $5.22 $4.93 $5.02 $5.02 1,016,020
2022-10-07 $5.25 $5.41 $5.12 $5.12 $5.12 1,312,045
2022-10-06 $5.31 $5.62 $5.31 $5.44 $5.44 984,803
2022-10-05 $5.40 $5.62 $5.13 $5.40 $5.40 1,332,602
2022-10-04 $5.30 $5.57 $5.30 $5.57 $5.57 1,594,963
2022-10-03 $5.06 $5.28 $5.01 $5.18 $5.18 1,514,746
2022-09-30 $5.01 $5.17 $4.83 $4.97 $4.97 1,457,166
2022-09-29 $5.30 $5.36 $4.83 $4.94 $4.94 1,961,454
2022-09-28 $5.02 $5.53 $4.97 $5.50 $5.50 1,898,967
2022-09-27 $4.77 $5.03 $4.62 $4.97 $4.97 1,514,222
2022-09-26 $4.83 $5.40 $4.65 $4.65 $4.65 1,658,186
2022-09-23 $4.85 $4.97 $4.68 $4.83 $4.83 1,496,917
2022-09-22 $4.94 $5.00 $4.69 $4.95 $4.95 1,673,039
2022-09-21 $5.45 $5.45 $4.87 $4.89 $4.89 1,874,032
2022-09-20 $5.43 $5.65 $5.24 $5.44 $5.44 1,949,306
2022-09-19 $5.85 $5.94 $5.11 $5.51 $5.51 3,061,472
2022-09-16 $6.25 $6.26 $5.52 $6.06 $6.06 11,856,597
2022-09-15 $6.45 $7.80 $6.32 $6.43 $6.43 6,592,266
2022-09-14 $5.59 $6.44 $5.49 $6.41 $6.41 3,820,730
2022-09-13 $5.43 $5.84 $5.33 $5.64 $5.64 3,677,737
2022-09-12 $4.70 $5.70 $4.68 $5.61 $5.61 4,542,785
2022-09-09 $4.77 $4.94 $4.62 $4.64 $4.64 1,264,807
2022-09-08 $4.43 $4.80 $4.43 $4.75 $4.75 1,558,268
2022-09-07 $4.27 $4.54 $4.26 $4.51 $4.51 793,311
2022-09-06 $4.32 $4.54 $4.20 $4.28 $4.28 926,979
2022-09-02 $4.11 $4.51 $4.04 $4.29 $4.29 1,382,428
2022-09-01 $3.98 $4.15 $3.86 $4.14 $4.14 705,647
2022-08-31 $3.87 $4.09 $3.87 $4.00 $4.00 746,098
2022-08-30 $3.95 $3.99 $3.74 $3.84 $3.84 597,724
2022-08-29 $3.96 $4.13 $3.89 $3.92 $3.92 587,050
2022-08-26 $4.44 $4.44 $4.07 $4.09 $4.09 879,114
2022-08-25 $4.22 $4.53 $4.14 $4.44 $4.44 1,080,623
2022-08-24 $3.92 $4.23 $3.83 $4.16 $4.16 711,554
2022-08-23 $3.75 $3.99 $3.72 $3.90 $3.90 705,260
2022-08-22 $3.86 $3.99 $3.70 $3.74 $3.74 869,068
2022-08-19 $4.21 $4.24 $3.88 $3.97 $3.97 1,501,886
2022-08-18 $4.27 $4.40 $4.21 $4.34 $4.34 785,269
2022-08-17 $4.45 $4.55 $4.31 $4.31 $4.31 632,545
2022-08-16 $4.76 $4.76 $4.36 $4.55 $4.55 1,223,514
2022-08-15 $4.46 $4.84 $4.44 $4.73 $4.73 1,762,597
2022-08-12 $4.45 $4.58 $4.36 $4.52 $4.52 671,833
2022-08-11 $4.57 $4.80 $4.33 $4.42 $4.42 1,433,584
2022-08-10 $4.47 $4.58 $4.31 $4.56 $4.56 928,734
2022-08-09 $4.42 $4.51 $4.26 $4.34 $4.34 791,812
2022-08-08 $4.51 $4.68 $4.38 $4.47 $4.47 1,130,932
2022-08-05 $4.12 $4.54 $4.01 $4.49 $4.49 1,392,802
2022-08-04 $4.13 $4.29 $4.08 $4.23 $4.23 950,522
2022-08-03 $3.89 $4.37 $3.82 $4.15 $4.15 1,852,603
2022-08-02 $3.59 $3.84 $3.58 $3.73 $3.73 1,004,230
2022-08-01 $3.81 $3.91 $3.52 $3.65 $3.65 1,788,078
2022-07-29 $4.23 $4.23 $3.85 $3.89 $3.89 1,666,743
2022-07-28 $4.20 $4.31 $4.01 $4.28 $4.28 919,070
2022-07-27 $4.21 $4.27 $4.09 $4.23 $4.23 721,993
2022-07-26 $4.17 $4.26 $4.07 $4.14 $4.14 694,821
2022-07-25 $4.41 $4.41 $4.12 $4.21 $4.21 733,280
2022-07-22 $4.65 $4.65 $4.30 $4.37 $4.37 771,481
2022-07-21 $4.64 $4.72 $4.49 $4.62 $4.62 546,700
2022-07-20 $4.40 $4.77 $4.40 $4.65 $4.65 1,613,653
2022-07-19 $4.13 $4.44 $4.10 $4.36 $4.36 1,119,342
2022-07-18 $4.58 $4.69 $4.03 $4.05 $4.05 1,354,230
2022-07-15 $4.52 $4.55 $4.26 $4.50 $4.50 808,591
2022-07-14 $4.49 $4.54 $4.34 $4.40 $4.40 674,223
2022-07-13 $4.30 $4.61 $4.26 $4.58 $4.58 996,120
2022-07-12 $4.51 $4.57 $3.87 $4.48 $4.48 1,483,867
2022-07-11 $4.71 $4.74 $4.45 $4.47 $4.47 1,264,399
2022-07-08 $4.63 $4.87 $4.58 $4.78 $4.78 1,072,822
2022-07-07 $4.63 $4.84 $4.52 $4.76 $4.76 1,628,778
2022-07-06 $4.47 $4.83 $4.41 $4.52 $4.52 2,193,635
2022-07-05 $3.96 $4.44 $3.83 $4.41 $4.41 2,423,034
2022-07-01 $3.75 $4.07 $3.70 $3.99 $3.99 1,321,381
2022-06-30 $3.66 $3.78 $3.56 $3.72 $3.72 1,103,762
2022-06-29 $3.71 $3.82 $3.63 $3.77 $3.77 975,319
2022-06-28 $3.92 $4.04 $3.64 $3.73 $3.73 1,133,050
2022-06-27 $4.16 $4.19 $3.83 $3.91 $3.91 1,410,490
2022-06-24 $4.01 $4.17 $3.85 $4.16 $4.16 3,658,943
2022-06-23 $3.62 $3.94 $3.60 $3.94 $3.94 1,399,880
2022-06-22 $3.19 $3.73 $3.15 $3.58 $3.58 1,594,943
2022-06-21 $3.33 $3.57 $3.27 $3.29 $3.29 2,282,034
2022-06-17 $2.98 $3.35 $2.98 $3.17 $3.17 10,840,283
2022-06-16 $3.04 $3.15 $2.88 $2.95 $2.95 2,524,830
2022-06-15 $3.02 $3.28 $2.96 $3.21 $3.21 2,450,657
2022-06-14 $3.11 $3.11 $2.84 $2.98 $2.98 2,219,299
2022-06-13 $3.22 $3.22 $2.85 $3.04 $3.04 3,603,754
2022-06-10 $3.70 $3.78 $3.34 $3.39 $3.39 2,660,759
2022-06-09 $4.15 $4.19 $3.86 $3.87 $3.87 1,721,905
2022-06-08 $4.19 $4.60 $4.11 $4.21 $4.21 2,820,959
2022-06-07 $3.58 $4.25 $3.45 $4.22 $4.22 2,719,344
2022-06-06 $3.73 $3.80 $3.51 $3.57 $3.57 2,115,761
2022-06-03 $3.35 $3.69 $3.22 $3.65 $3.65 2,784,724
2022-06-02 $3.32 $3.35 $3.24 $3.34 $3.34 1,467,174
2022-06-01 $3.78 $3.83 $3.30 $3.31 $3.31 2,494,620
2022-05-31 $4.05 $4.05 $3.61 $3.76 $3.76 2,613,435
2022-05-27 $3.44 $3.95 $3.33 $3.92 $3.92 1,815,022
2022-05-26 $3.49 $3.57 $3.33 $3.42 $3.42 1,839,234
2022-05-25 $3.67 $3.74 $3.37 $3.50 $3.50 1,544,882
2022-05-24 $3.72 $3.88 $3.42 $3.68 $3.68 2,054,074
2022-05-23 $4.00 $4.08 $3.74 $3.81 $3.81 1,526,422
2022-05-20 $3.84 $3.99 $3.60 $3.91 $3.91 1,836,446
2022-05-19 $3.72 $3.87 $3.62 $3.74 $3.74 1,536,719
2022-05-18 $3.84 $4.04 $3.69 $3.76 $3.76 2,076,875
2022-05-17 $4.00 $4.11 $3.79 $4.04 $4.04 1,897,425
2022-05-16 $3.50 $4.11 $3.34 $3.89 $3.89 2,877,669
2022-05-13 $3.03 $3.72 $2.99 $3.49 $3.49 3,014,800
2022-05-12 $2.62 $3.08 $2.60 $2.97 $2.97 3,049,729
2022-05-11 $3.45 $3.45 $2.62 $2.68 $2.68 4,284,442
2022-05-10 $3.54 $3.60 $3.05 $3.45 $3.45 2,776,143
2022-05-09 $3.68 $3.68 $3.31 $3.32 $3.32 1,363,436
2022-05-06 $3.91 $3.91 $3.66 $3.70 $3.70 1,500,787
2022-05-05 $4.33 $4.33 $3.86 $3.96 $3.96 1,609,824
2022-05-04 $4.06 $4.44 $3.81 $4.40 $4.40 1,396,849
2022-05-03 $4.00 $4.12 $3.89 $4.05 $4.05 865,657
2022-05-02 $3.64 $3.98 $3.60 $3.98 $3.98 1,548,711
2022-04-29 $3.76 $4.04 $3.62 $3.63 $3.63 1,533,996
2022-04-28 $3.77 $3.89 $3.50 $3.74 $3.74 1,812,952
2022-04-27 $3.78 $3.89 $3.55 $3.73 $3.73 2,667,925
2022-04-26 $4.12 $4.26 $3.77 $3.79 $3.79 2,446,747
2022-04-25 $4.19 $4.31 $4.12 $4.19 $4.19 1,906,023
2022-04-22 $4.39 $4.45 $4.16 $4.23 $4.23 1,435,245
2022-04-21 $5.12 $5.21 $4.32 $4.38 $4.38 1,965,485
2022-04-20 $5.05 $5.13 $4.88 $5.05 $5.05 801,409
2022-04-19 $4.79 $5.10 $4.70 $4.99 $4.99 1,053,085
2022-04-18 $4.99 $5.00 $4.74 $4.76 $4.76 1,422,503
2022-04-14 $5.25 $5.28 $4.98 $5.05 $5.05 928,802
2022-04-13 $5.03 $5.33 $4.97 $5.30 $5.30 1,055,556
2022-04-12 $5.25 $5.30 $4.91 $5.01 $5.01 1,406,883
2022-04-11 $5.06 $5.16 $4.90 $4.93 $4.93 1,399,269
2022-04-08 $5.30 $5.35 $5.09 $5.15 $5.15 1,304,924
2022-04-07 $5.53 $5.59 $5.11 $5.33 $5.33 1,764,407
2022-04-06 $5.67 $5.72 $5.44 $5.59 $5.59 1,377,182
2022-04-05 $6.14 $6.24 $5.79 $5.79 $5.79 1,225,199
2022-04-04 $5.91 $6.28 $5.82 $6.14 $6.14 1,480,250
2022-04-01 $5.64 $5.94 $5.51 $5.81 $5.81 1,442,639
2022-03-31 $5.93 $6.06 $5.60 $5.61 $5.61 1,468,738
2022-03-30 $6.21 $6.44 $5.84 $5.89 $5.89 1,174,894
2022-03-29 $5.81 $6.30 $5.80 $6.28 $6.28 1,404,767
2022-03-28 $5.77 $5.87 $5.43 $5.72 $5.72 952,334
2022-03-25 $5.98 $5.98 $5.73 $5.74 $5.74 876,489
2022-03-24 $5.93 $5.99 $5.69 $5.99 $5.99 854,576
2022-03-23 $6.00 $6.18 $5.82 $5.83 $5.83 827,870
2022-03-22 $5.62 $6.09 $5.59 $6.04 $6.04 1,105,185
2022-03-21 $5.83 $5.94 $5.56 $5.61 $5.61 1,528,511
2022-03-18 $5.79 $6.33 $5.79 $5.92 $5.92 2,697,376
2022-03-17 $5.60 $5.91 $5.54 $5.90 $5.90 1,262,538
2022-03-16 $5.48 $5.67 $5.25 $5.66 $5.66 1,335,475
2022-03-15 $5.25 $5.38 $5.10 $5.37 $5.37 1,132,407
2022-03-14 $6.00 $6.12 $5.13 $5.22 $5.22 2,312,853
2022-03-11 $6.63 $6.66 $6.00 $6.01 $6.01 970,886
2022-03-10 $6.57 $6.64 $6.25 $6.55 $6.55 788,571
2022-03-09 $6.39 $6.81 $6.35 $6.77 $6.77 1,044,574
2022-03-08 $5.85 $6.48 $5.68 $6.19 $6.19 1,078,988
2022-03-07 $6.02 $6.25 $5.85 $5.91 $5.91 1,407,047
2022-03-04 $6.11 $6.41 $6.08 $6.09 $6.09 938,542
2022-03-03 $6.61 $6.81 $6.15 $6.25 $6.25 1,169,485
2022-03-02 $6.57 $6.70 $6.27 $6.46 $6.46 904,962
2022-03-01 $6.74 $6.82 $6.47 $6.55 $6.55 722,453
2022-02-28 $6.77 $7.12 $6.56 $6.84 $6.84 1,066,644
2022-02-25 $7.04 $7.13 $6.57 $6.88 $6.88 1,114,305
2022-02-24 $6.05 $7.04 $5.94 $7.04 $7.04 2,117,321
2022-02-23 $7.14 $7.24 $6.37 $6.43 $6.43 1,421,406
2022-02-22 $7.29 $7.47 $6.99 $7.08 $7.08 1,348,628
2022-02-18 $7.41 $7.61 $7.01 $7.41 $7.41 1,686,785
2022-02-17 $7.46 $7.85 $7.29 $7.39 $7.39 2,642,444
2022-02-16 $6.88 $7.82 $6.74 $7.48 $7.48 3,272,250
2022-02-15 $6.32 $7.12 $6.21 $7.03 $7.03 5,779,140
2022-02-14 $5.94 $6.07 $5.71 $5.75 $5.75 1,088,873
2022-02-11 $6.05 $6.31 $5.84 $5.96 $5.96 813,655
2022-02-10 $6.00 $6.63 $5.96 $6.08 $6.08 1,504,201
2022-02-09 $5.85 $6.40 $5.85 $6.35 $6.35 1,477,969
2022-02-08 $5.60 $5.83 $5.51 $5.79 $5.79 1,196,281
2022-02-07 $5.40 $5.68 $5.40 $5.63 $5.63 1,008,340
2022-02-04 $5.34 $5.51 $5.16 $5.39 $5.39 1,225,522
2022-02-03 $5.53 $5.76 $5.29 $5.34 $5.34 1,206,480
2022-02-02 $6.08 $6.09 $5.66 $5.70 $5.70 1,156,473
2022-02-01 $5.96 $6.11 $5.59 $6.09 $6.09 1,364,754
2022-01-31 $5.44 $5.83 $5.20 $5.82 $5.82 1,567,370
2022-01-28 $5.02 $5.19 $4.81 $5.17 $5.17 2,681,490
2022-01-27 $5.42 $5.53 $5.04 $5.05 $5.05 1,393,494
2022-01-26 $5.67 $5.85 $5.32 $5.35 $5.35 1,704,594
2022-01-25 $5.57 $5.78 $5.38 $5.55 $5.55 1,700,973
2022-01-24 $5.25 $5.75 $5.06 $5.71 $5.71 2,305,525
2022-01-21 $5.81 $5.81 $5.34 $5.42 $5.42 1,859,631
2022-01-20 $6.02 $6.15 $5.60 $5.63 $5.63 1,536,391
2022-01-19 $6.40 $6.75 $5.95 $5.97 $5.97 2,405,507
2022-01-18 $6.64 $6.71 $6.19 $6.19 $6.19 1,721,442
2022-01-14 $6.13 $6.68 $6.04 $6.67 $6.67 1,382,442
2022-01-13 $6.28 $6.77 $6.20 $6.24 $6.24 1,376,562
2022-01-12 $6.50 $6.84 $6.27 $6.32 $6.32 1,076,807
2022-01-11 $6.07 $6.57 $6.05 $6.48 $6.48 1,341,432
2022-01-10 $6.26 $6.26 $5.89 $6.14 $6.14 1,580,324
2022-01-07 $6.19 $6.57 $6.18 $6.26 $6.26 871,020
2022-01-06 $6.36 $6.59 $6.12 $6.24 $6.24 1,503,343
2022-01-05 $7.04 $7.70 $6.40 $6.41 $6.41 2,425,970
2022-01-04 $7.48 $7.55 $6.92 $7.01 $7.01 2,129,285
2022-01-03 $6.13 $7.60 $6.01 $7.53 $7.53 3,507,505
2021-12-31 $6.36 $6.53 $6.05 $6.08 $6.08 1,569,013
2021-12-30 $6.20 $6.93 $6.15 $6.38 $6.38 1,942,621
2021-12-29 $6.12 $6.55 $6.10 $6.20 $6.20 1,610,235
2021-12-28 $6.92 $7.99 $6.17 $6.18 $6.18 6,325,791
2021-12-27 $7.08 $7.08 $6.58 $6.65 $6.65 1,180,740
2021-12-23 $6.54 $7.37 $6.45 $7.15 $7.15 1,417,472
2021-12-22 $6.15 $6.71 $5.96 $6.57 $6.57 1,219,398
2021-12-21 $6.42 $6.79 $5.98 $6.21 $6.21 1,662,357
2021-12-20 $6.64 $6.72 $6.11 $6.48 $6.48 2,380,026
2021-12-17 $5.58 $6.58 $5.52 $6.54 $6.54 3,853,195
2021-12-16 $5.66 $5.91 $5.55 $5.67 $5.67 1,314,584
2021-12-15 $5.69 $5.78 $5.11 $5.70 $5.70 2,298,304
2021-12-14 $6.15 $6.25 $5.53 $5.67 $5.67 1,856,420
2021-12-13 $5.96 $6.39 $5.90 $6.26 $6.26 1,292,257
2021-12-10 $5.98 $6.05 $5.79 $5.87 $5.87 657,134
2021-12-09 $6.21 $6.33 $5.90 $5.92 $5.92 878,240
2021-12-08 $5.96 $6.41 $5.87 $6.31 $6.31 839,858
2021-12-07 $5.73 $6.18 $5.73 $6.02 $6.02 990,706
2021-12-06 $5.75 $5.87 $5.39 $5.69 $5.69 2,092,998
2021-12-03 $6.22 $6.41 $5.70 $5.84 $5.84 1,593,051
2021-12-02 $6.51 $6.81 $5.95 $6.22 $6.22 1,962,613
2021-12-01 $7.76 $7.83 $6.54 $6.56 $6.56 2,379,887
2021-11-30 $6.56 $8.01 $6.55 $7.79 $7.79 7,929,259
2021-11-29 $6.55 $6.66 $6.19 $6.39 $6.39 1,280,904
2021-11-26 $6.50 $7.10 $6.30 $6.50 $6.50 1,628,178
2021-11-24 $6.22 $6.44 $6.05 $6.35 $6.35 923,889
2021-11-23 $6.06 $6.26 $5.78 $6.23 $6.23 1,273,238
2021-11-22 $6.43 $6.48 $5.97 $6.09 $6.09 1,424,209
2021-11-19 $6.49 $6.51 $6.23 $6.43 $6.43 1,249,463
2021-11-18 $6.97 $6.97 $6.23 $6.53 $6.53 1,773,572
2021-11-17 $7.08 $7.22 $6.95 $6.97 $6.97 708,716
2021-11-16 $7.11 $7.15 $6.81 $7.07 $7.07 1,426,251
2021-11-15 $7.85 $7.85 $7.11 $7.14 $7.14 1,109,487
2021-11-12 $7.82 $7.88 $7.54 $7.72 $7.72 668,173
2021-11-11 $7.97 $8.02 $7.67 $7.82 $7.82 571,403
2021-11-10 $8.06 $8.20 $7.77 $7.80 $7.80 675,055
2021-11-09 $8.52 $8.60 $8.02 $8.10 $8.10 989,161
2021-11-08 $8.54 $8.75 $8.34 $8.52 $8.52 765,943
2021-11-05 $8.68 $8.94 $8.28 $8.40 $8.40 837,388
2021-11-04 $8.84 $8.90 $8.50 $8.63 $8.63 581,331
2021-11-03 $8.51 $8.80 $8.42 $8.76 $8.76 944,783
2021-11-02 $8.36 $8.53 $8.25 $8.52 $8.52 552,450
2021-11-01 $7.90 $8.48 $7.83 $8.30 $8.30 874,010
2021-10-29 $8.18 $8.20 $7.80 $7.83 $7.83 697,530
2021-10-28 $7.80 $8.22 $7.76 $8.19 $8.19 858,385
2021-10-27 $7.92 $8.13 $7.75 $7.79 $7.79 843,165
2021-10-26 $8.35 $8.38 $7.93 $7.96 $7.96 977,475
2021-10-25 $8.22 $8.41 $7.89 $8.30 $8.30 1,329,381
2021-10-22 $8.40 $8.42 $8.10 $8.27 $8.27 1,124,338
2021-10-21 $8.73 $8.75 $8.39 $8.45 $8.45 729,748
2021-10-20 $9.15 $9.21 $8.62 $8.67 $8.67 817,605
2021-10-19 $9.01 $9.27 $8.75 $9.17 $9.17 1,105,847
2021-10-18 $9.30 $9.32 $8.89 $8.93 $8.93 884,287
2021-10-15 $9.72 $9.75 $9.27 $9.30 $9.30 629,668
2021-10-14 $9.19 $9.99 $9.15 $9.58 $9.58 1,009,139
2021-10-13 $9.30 $9.36 $8.99 $9.10 $9.10 804,176
2021-10-12 $9.71 $9.81 $9.22 $9.25 $9.25 857,381
2021-10-11 $8.88 $9.96 $8.81 $9.75 $9.75 1,254,968
2021-10-08 $9.59 $9.65 $8.76 $8.81 $8.81 1,078,463
2021-10-07 $9.58 $9.87 $9.41 $9.70 $9.70 633,203
2021-10-06 $9.98 $10.10 $9.43 $9.54 $9.54 1,043,577
2021-10-05 $9.92 $10.37 $9.84 $10.18 $10.18 1,209,654
2021-10-04 $10.03 $10.30 $9.77 $9.84 $9.84 1,289,432
2021-10-01 $9.82 $10.13 $9.40 $10.01 $10.01 796,746
2021-09-30 $9.73 $9.94 $9.57 $9.74 $9.74 528,870
2021-09-29 $10.06 $10.13 $9.54 $9.61 $9.61 779,575
2021-09-28 $10.50 $10.69 $9.94 $10.00 $10.00 768,152
2021-09-27 $10.39 $10.77 $10.28 $10.67 $10.67 610,180
2021-09-24 $10.68 $10.88 $10.23 $10.26 $10.26 561,826
2021-09-23 $10.30 $10.74 $10.15 $10.71 $10.71 726,630
2021-09-22 $10.01 $10.17 $9.88 $10.12 $10.12 517,038
2021-09-21 $9.75 $10.09 $9.70 $9.91 $9.91 1,113,471
2021-09-20 $9.87 $10.29 $9.58 $9.64 $9.64 1,204,741
2021-09-17 $10.03 $10.28 $9.42 $10.18 $10.18 2,187,847
2021-09-16 $9.64 $9.77 $9.36 $9.74 $9.74 841,478
2021-09-15 $9.34 $9.81 $9.22 $9.57 $9.57 1,177,417
2021-09-14 $9.80 $9.92 $9.33 $9.34 $9.34 857,769
2021-09-13 $9.97 $10.28 $9.32 $9.77 $9.77 1,425,176
2021-09-10 $10.08 $10.43 $9.84 $9.89 $9.89 1,116,321
2021-09-09 $10.25 $10.48 $9.94 $9.95 $9.95 1,464,666
2021-09-08 $11.22 $11.25 $10.13 $10.28 $10.28 992,368
2021-09-07 $11.07 $12.34 $11.03 $11.26 $11.26 1,475,710
2021-09-03 $11.53 $11.53 $10.82 $10.95 $10.95 1,060,385
2021-09-02 $11.94 $11.99 $11.36 $11.58 $11.58 743,474
2021-09-01 $11.49 $11.85 $11.28 $11.80 $11.80 921,645
2021-08-31 $11.54 $11.70 $11.10 $11.38 $11.38 1,261,691
2021-08-30 $11.48 $11.83 $11.34 $11.38 $11.38 659,243
2021-08-27 $11.02 $11.67 $10.85 $11.32 $11.32 1,007,494
2021-08-26 $11.19 $11.60 $10.85 $10.90 $10.90 702,604
2021-08-25 $11.24 $11.55 $11.06 $11.31 $11.31 571,838
2021-08-24 $10.89 $11.35 $10.68 $11.27 $11.27 693,969
2021-08-23 $10.27 $10.90 $9.95 $10.86 $10.86 1,143,128
2021-08-20 $9.13 $10.02 $9.08 $10.00 $10.00 963,251
2021-08-19 $9.23 $9.46 $9.00 $9.17 $9.17 973,536
2021-08-18 $10.05 $10.07 $9.34 $9.35 $9.35 1,010,634
2021-08-17 $10.55 $10.61 $9.76 $10.04 $10.04 1,071,926
2021-08-16 $11.26 $11.28 $10.66 $10.72 $10.72 660,170
2021-08-13 $11.31 $11.67 $11.25 $11.25 $11.25 393,214
2021-08-12 $11.16 $11.62 $11.16 $11.40 $11.40 475,323
2021-08-11 $11.40 $11.54 $10.96 $11.26 $11.26 430,398
2021-08-10 $11.20 $11.57 $10.95 $11.43 $11.43 519,586
2021-08-09 $10.88 $11.28 $10.62 $11.14 $11.14 559,740
2021-08-06 $11.39 $11.43 $10.80 $10.89 $10.89 629,065
2021-08-05 $11.11 $11.57 $10.91 $11.36 $11.36 733,961
2021-08-04 $11.21 $11.64 $10.97 $11.08 $11.08 399,652
2021-08-03 $11.20 $11.42 $10.81 $11.27 $11.27 385,108
2021-08-02 $11.01 $11.48 $10.84 $11.20 $11.20 515,225
2021-07-30 $11.03 $11.27 $10.88 $10.96 $10.96 399,642
2021-07-29 $11.55 $11.72 $11.14 $11.19 $11.19 562,743
2021-07-28 $10.75 $11.72 $10.75 $11.48 $11.48 780,356
2021-07-27 $11.55 $11.55 $10.38 $10.77 $10.77 1,033,357
2021-07-26 $11.01 $11.09 $10.58 $10.85 $10.85 588,271
2021-07-23 $11.33 $11.33 $10.74 $10.81 $10.81 502,794
2021-07-22 $11.73 $11.85 $11.14 $11.16 $11.16 520,775
2021-07-21 $11.47 $11.83 $11.20 $11.81 $11.81 954,564
2021-07-20 $11.16 $11.43 $10.89 $11.39 $11.39 829,983
2021-07-19 $10.31 $11.13 $10.31 $11.01 $11.01 689,068
2021-07-16 $11.36 $11.55 $10.68 $10.83 $10.83 719,788
2021-07-15 $11.34 $11.34 $10.65 $11.19 $11.19 875,431
2021-07-14 $11.84 $12.00 $11.02 $11.21 $11.21 1,155,232
2021-07-13 $12.54 $12.64 $11.73 $11.75 $11.75 1,087,591
2021-07-12 $13.20 $13.30 $12.65 $12.66 $12.66 585,129
2021-07-09 $12.71 $13.13 $12.40 $13.07 $13.07 617,228
2021-07-08 $11.98 $12.82 $11.88 $12.63 $12.63 1,164,486
2021-07-07 $13.32 $13.42 $12.58 $12.84 $12.84 1,147,053
2021-07-06 $13.86 $13.90 $13.35 $13.43 $13.43 826,471
2021-07-02 $14.26 $14.26 $13.81 $13.99 $13.99 692,105
2021-07-01 $14.28 $14.59 $13.58 $14.24 $14.24 1,010,614
2021-06-30 $14.42 $14.73 $14.21 $14.28 $14.28 733,750
2021-06-29 $15.26 $15.65 $14.51 $14.54 $14.54 697,198
2021-06-28 $14.53 $15.47 $14.50 $15.22 $15.22 935,675
2021-06-25 $14.51 $14.66 $14.04 $14.45 $14.45 7,576,140
2021-06-24 $14.15 $14.62 $14.01 $14.52 $14.52 1,150,701
2021-06-23 $13.50 $14.31 $13.50 $14.03 $14.03 885,012
2021-06-22 $13.84 $13.95 $13.52 $13.66 $13.66 1,202,679
2021-06-21 $13.41 $14.32 $13.18 $13.77 $13.77 1,998,616
2021-06-18 $13.72 $13.85 $12.71 $13.41 $13.41 7,185,508
2021-06-17 $14.15 $14.26 $13.63 $13.90 $13.90 1,561,410
2021-06-16 $14.55 $14.65 $13.76 $14.28 $14.28 1,713,591
2021-06-15 $15.05 $15.11 $14.32 $14.44 $14.44 1,156,166
2021-06-14 $15.20 $15.40 $14.81 $14.93 $14.93 1,145,651
2021-06-11 $14.94 $15.65 $14.86 $15.19 $15.19 1,180,363
2021-06-10 $15.41 $15.75 $14.84 $14.91 $14.91 948,040
2021-06-09 $15.51 $16.02 $15.26 $15.38 $15.38 984,759
2021-06-08 $15.70 $15.75 $15.04 $15.60 $15.60 1,257,341
2021-06-07 $17.60 $17.76 $15.26 $15.40 $15.40 2,467,411
2021-06-04 $18.00 $18.14 $17.41 $17.51 $17.51 768,295
2021-06-03 $17.27 $17.94 $16.88 $17.74 $17.74 624,795
2021-06-02 $17.71 $17.74 $17.07 $17.43 $17.43 709,786
2021-06-01 $17.80 $17.97 $16.84 $17.59 $17.59 988,921
2021-05-28 $17.00 $17.95 $17.00 $17.55 $17.55 1,086,552
2021-05-27 $16.59 $17.05 $16.35 $16.99 $16.99 816,723
2021-05-26 $15.66 $16.57 $15.57 $16.49 $16.49 740,186
2021-05-25 $16.05 $16.43 $15.69 $15.74 $15.74 999,704
2021-05-24 $15.89 $16.19 $15.54 $15.70 $15.70 752,855
2021-05-21 $17.56 $17.56 $15.88 $15.89 $15.89 837,985
2021-05-20 $15.99 $17.50 $15.99 $17.03 $17.03 995,883
2021-05-19 $16.05 $16.40 $15.56 $15.96 $15.96 926,041
2021-05-18 $16.59 $17.11 $16.16 $16.35 $16.35 963,196
2021-05-17 $15.83 $17.32 $15.35 $16.59 $16.59 1,511,343
2021-05-14 $14.60 $15.40 $14.26 $15.13 $15.13 2,080,047
2021-05-13 $15.68 $16.25 $14.00 $14.46 $14.46 1,594,279
2021-05-12 $16.09 $16.53 $15.12 $15.19 $15.19 1,717,261
2021-05-11 $16.30 $16.92 $15.55 $16.44 $16.44 4,740,864
2021-05-10 $16.84 $17.77 $16.37 $17.33 $17.33 1,652,121
2021-05-07 $16.25 $16.90 $16.19 $16.74 $16.74 1,695,248
2021-05-06 $15.37 $16.05 $15.05 $16.01 $16.01 831,648
2021-05-05 $15.81 $16.29 $15.56 $15.75 $15.75 750,000
2021-05-04 $17.00 $17.20 $15.61 $15.80 $15.80 1,083,663
2021-05-03 $17.15 $17.94 $17.01 $17.24 $17.24 554,184
2021-04-30 $18.00 $18.54 $17.56 $17.75 $17.75 650,090
2021-04-29 $19.46 $19.53 $17.83 $17.93 $17.93 708,124
2021-04-28 $18.62 $19.45 $18.41 $19.33 $19.33 597,727
2021-04-27 $19.34 $19.72 $18.67 $18.85 $18.85 678,874
2021-04-26 $18.74 $19.69 $18.71 $19.02 $19.02 919,394
2021-04-23 $18.20 $19.19 $17.90 $18.74 $18.74 662,497
2021-04-22 $17.95 $18.48 $17.35 $18.11 $18.11 687,871
2021-04-21 $16.53 $18.09 $16.06 $18.09 $18.09 964,629
2021-04-20 $16.60 $17.31 $16.15 $16.65 $16.65 497,299
2021-04-19 $17.36 $17.83 $16.80 $16.96 $16.96 693,743
2021-04-16 $16.41 $17.38 $16.15 $17.38 $17.38 896,410
2021-04-15 $18.25 $18.60 $16.86 $17.26 $17.26 837,515
2021-04-14 $17.40 $18.55 $17.08 $18.07 $18.07 1,684,695
2021-04-13 $15.70 $17.32 $15.66 $16.76 $16.76 1,569,001
2021-04-12 $16.75 $16.83 $15.89 $16.09 $16.09 1,549,610
2021-04-09 $18.50 $18.57 $16.53 $16.87 $16.87 2,276,234
2021-04-08 $19.35 $19.51 $18.18 $18.69 $18.69 1,596,948
2021-04-07 $19.00 $19.71 $18.56 $18.74 $18.74 1,855,223
2021-04-06 $21.50 $21.50 $18.74 $18.80 $18.80 2,484,820
2021-04-05 $22.40 $22.57 $21.39 $21.68 $21.68 920,653
2021-04-01 $23.00 $23.95 $21.89 $22.40 $22.40 1,223,751
2021-03-31 $23.75 $23.83 $21.57 $23.74 $23.74 2,353,319
2021-03-30 $24.50 $25.62 $23.27 $23.75 $23.75 945,698
2021-03-29 $28.35 $28.98 $24.55 $24.66 $24.66 1,309,290
2021-03-26 $31.19 $31.52 $26.15 $26.78 $26.78 1,201,080
2021-03-25 $28.40 $31.12 $28.08 $30.89 $30.89 1,278,227
2021-03-24 $34.19 $35.05 $29.09 $29.43 $29.43 1,061,862
2021-03-23 $37.80 $38.90 $33.86 $34.41 $34.41 1,049,736
2021-03-22 $35.26 $39.60 $34.61 $38.10 $38.10 1,252,937
2021-03-19 $34.70 $35.84 $33.55 $35.53 $35.53 3,147,226
2021-03-18 $35.72 $36.96 $34.00 $34.36 $34.36 926,297
2021-03-17 $32.07 $36.19 $32.00 $35.95 $35.95 944,247
2021-03-16 $30.83 $32.66 $30.15 $32.37 $32.37 717,943
2021-03-15 $31.15 $32.19 $30.19 $30.82 $30.82 805,652
2021-03-12 $33.12 $33.60 $30.00 $30.54 $30.54 1,161,484
2021-03-11 $40.83 $40.83 $33.28 $34.03 $34.03 1,735,369
2021-03-10 $36.55 $38.71 $33.68 $38.70 $38.70 956,490
2021-03-09 $30.34 $33.15 $29.74 $32.49 $32.49 1,109,036
2021-03-08 $27.95 $30.32 $26.50 $28.28 $28.28 1,296,952
2021-03-05 $28.22 $28.24 $23.15 $26.80 $26.80 1,343,794
2021-03-04 $26.03 $27.50 $23.88 $25.75 $25.75 1,586,009
2021-03-03 $28.08 $28.66 $26.13 $26.58 $26.58 1,063,174
2021-03-02 $33.00 $33.49 $27.67 $28.36 $28.36 1,901,849
2021-03-01 $33.23 $34.62 $32.77 $33.30 $33.30 717,144
2021-02-26 $34.00 $35.91 $30.80 $32.51 $32.51 1,394,176
2021-02-25 $32.61 $36.73 $32.61 $34.18 $34.18 1,290,976
2021-02-24 $33.34 $35.64 $31.52 $32.65 $32.65 1,610,764
2021-02-23 $41.40 $41.41 $31.12 $32.38 $32.38 4,153,921
2021-02-22 $38.71 $45.42 $38.30 $42.25 $42.25 2,721,499
2021-02-19 $37.26 $39.71 $36.54 $39.12 $39.12 1,454,570
2021-02-18 $32.68 $38.60 $32.38 $36.95 $36.95 1,928,858
2021-02-17 $33.50 $34.57 $32.00 $33.80 $33.80 1,336,913
2021-02-16 $30.92 $34.70 $29.87 $33.48 $33.48 2,239,543
2021-02-12 $28.23 $32.25 $27.11 $30.92 $30.92 2,075,407
2021-02-11 $26.35 $27.38 $25.21 $26.04 $26.04 855,593
2021-02-10 $28.58 $29.59 $25.88 $26.29 $26.29 1,310,658
2021-02-09 $27.05 $28.63 $26.38 $28.06 $28.06 963,635
2021-02-08 $23.98 $27.00 $23.57 $26.80 $26.80 1,209,548
2021-02-05 $21.70 $23.88 $21.16 $23.72 $23.72 1,053,748
2021-02-04 $20.87 $22.12 $20.50 $21.44 $21.44 836,349
2021-02-03 $20.83 $21.01 $19.65 $20.81 $20.81 921,191
2021-02-02 $20.31 $21.00 $19.83 $20.89 $20.89 1,033,926
2021-02-01 $19.21 $20.31 $18.88 $20.18 $20.18 778,196
2021-01-29 $18.93 $20.36 $18.50 $18.88 $18.88 972,097
2021-01-28 $20.75 $20.75 $17.76 $18.58 $18.58 1,318,750
2021-01-27 $18.29 $20.78 $18.14 $19.76 $19.76 1,477,632
2021-01-26 $19.30 $19.90 $19.06 $19.14 $19.14 1,041,820
2021-01-25 $17.31 $19.07 $16.95 $19.01 $19.01 1,280,823
2021-01-22 $17.00 $17.37 $16.59 $17.25 $17.25 801,426
2021-01-21 $17.61 $17.61 $17.00 $17.01 $17.01 718,099
2021-01-20 $17.95 $18.02 $16.50 $17.35 $17.35 1,523,767
2021-01-19 $17.30 $18.55 $17.14 $18.34 $18.34 1,573,310
2021-01-15 $17.55 $18.19 $16.55 $17.25 $17.25 2,124,727
2021-01-14 $20.00 $20.05 $17.40 $17.79 $17.79 6,283,810
2021-01-13 $16.07 $16.50 $14.14 $14.78 $14.78 2,039,598
2021-01-12 $14.31 $16.08 $14.31 $15.99 $15.99 1,403,886
2021-01-11 $14.29 $14.77 $13.86 $14.34 $14.34 927,194
2021-01-08 $14.26 $14.90 $13.65 $14.27 $14.27 1,474,566
2021-01-07 $12.85 $14.20 $12.60 $14.16 $14.16 1,297,204
2021-01-06 $12.90 $13.43 $12.50 $12.83 $12.83 1,393,886
2021-01-05 $13.51 $13.79 $12.61 $12.90 $12.90 1,515,614
2021-01-04 $13.63 $14.96 $12.60 $13.73 $13.73 3,104,459
2020-12-31 $14.59 $14.74 $12.97 $13.33 $13.33 2,282,488
2020-12-30 $13.72 $15.48 $13.29 $14.36 $14.36 2,116,452
2020-12-29 $14.47 $14.74 $13.10 $13.38 $13.38 1,675,613
2020-12-28 $16.12 $16.19 $14.22 $14.40 $14.40 2,120,727
2020-12-24 $17.40 $18.16 $15.71 $16.01 $16.01 1,674,791
2020-12-23 $18.40 $18.60 $16.80 $17.61 $17.61 2,781,013
2020-12-22 $15.15 $19.37 $14.04 $17.61 $17.61 15,873,385
2020-12-21 $13.01 $17.79 $11.82 $16.02 $16.02 37,495,306
2020-12-18 $10.78 $11.04 $10.23 $10.26 $10.26 2,504,165
2020-12-17 $10.65 $10.80 $10.21 $10.68 $10.68 782,011
2020-12-16 $11.20 $11.26 $10.48 $10.67 $10.67 902,123
2020-12-15 $11.47 $11.81 $10.68 $11.03 $11.03 1,127,533
2020-12-14 $12.37 $12.53 $11.16 $11.62 $11.62 1,009,427
2020-12-11 $12.50 $13.49 $11.82 $12.35 $12.35 3,798,028
2020-12-10 $10.00 $11.18 $10.00 $11.06 $11.06 1,008,490
2020-12-09 $11.74 $11.95 $9.92 $10.27 $10.27 1,768,770
2020-12-08 $10.56 $11.05 $10.22 $11.02 $11.02 912,495
2020-12-07 $9.50 $11.24 $9.46 $10.69 $10.69 1,883,672
2020-12-04 $9.27 $9.70 $9.16 $9.44 $9.44 583,645
2020-12-03 $9.07 $9.54 $8.90 $9.20 $9.20 655,584
2020-12-02 $9.70 $9.70 $8.88 $9.11 $9.11 776,636
2020-12-01 $9.68 $10.67 $9.47 $9.70 $9.70 1,246,005
2020-11-30 $9.36 $9.83 $8.74 $9.58 $9.58 1,783,473
2020-11-27 $7.57 $9.75 $7.56 $9.67 $9.67 1,889,830
2020-11-25 $7.66 $7.80 $7.42 $7.54 $7.54 336,994
2020-11-24 $7.95 $7.95 $7.30 $7.59 $7.59 803,014
2020-11-23 $8.28 $8.42 $7.81 $7.87 $7.87 741,888
2020-11-20 $8.56 $8.64 $8.15 $8.32 $8.32 638,555
2020-11-19 $8.30 $8.50 $8.22 $8.50 $8.50 313,010
2020-11-18 $8.28 $8.62 $8.12 $8.26 $8.26 465,601
2020-11-17 $8.38 $8.38 $7.80 $8.27 $8.27 684,508
2020-11-16 $8.00 $8.43 $7.95 $8.38 $8.38 535,189
2020-11-13 $8.21 $8.30 $7.80 $8.05 $8.05 474,357
2020-11-12 $7.84 $8.33 $7.70 $8.08 $8.08 646,906
2020-11-11 $7.85 $8.30 $7.70 $7.87 $7.87 1,094,189
2020-11-10 $7.49 $7.87 $7.05 $7.83 $7.83 950,718
2020-11-09 $7.38 $7.43 $6.80 $7.11 $7.11 1,518,228
2020-11-06 $8.24 $8.73 $7.97 $8.11 $8.11 1,049,442
2020-11-05 $8.20 $8.49 $7.81 $8.36 $8.36 648,891
2020-11-04 $7.90 $8.30 $7.90 $8.18 $8.18 709,718
2020-11-03 $7.59 $8.05 $7.46 $7.96 $7.96 635,201
2020-11-02 $7.71 $7.85 $7.23 $7.53 $7.53 910,414
2020-10-30 $7.99 $8.25 $7.36 $7.51 $7.51 666,734
2020-10-29 $7.50 $8.09 $7.37 $8.04 $8.04 915,663
2020-10-28 $8.08 $8.09 $7.31 $7.46 $7.46 1,097,140
2020-10-27 $9.12 $9.31 $8.11 $8.35 $8.35 1,129,164
2020-10-26 $8.70 $9.22 $8.47 $9.03 $9.03 1,291,532
2020-10-23 $8.40 $8.62 $8.01 $8.58 $8.58 1,024,098
2020-10-22 $7.76 $8.15 $7.63 $8.04 $8.04 834,954
2020-10-21 $8.27 $8.62 $7.58 $7.61 $7.61 1,011,221
2020-10-20 $8.68 $8.79 $8.26 $8.45 $8.45 607,466
2020-10-19 $9.32 $9.34 $8.60 $8.65 $8.65 775,657
2020-10-16 $9.65 $9.79 $9.00 $9.22 $9.22 1,027,310
2020-10-15 $9.65 $10.17 $9.22 $9.62 $9.62 2,016,056
2020-10-14 $9.68 $9.94 $9.05 $9.05 $9.05 1,224,845
2020-10-13 $8.49 $9.52 $8.49 $9.44 $9.44 1,274,682
2020-10-12 $8.95 $8.98 $8.38 $8.54 $8.54 652,339
2020-10-09 $8.45 $8.80 $8.10 $8.74 $8.74 934,635
2020-10-08 $8.97 $8.97 $8.16 $8.26 $8.26 1,087,106
2020-10-07 $7.62 $8.66 $7.62 $8.53 $8.53 1,570,808
2020-10-06 $7.95 $8.10 $7.44 $7.65 $7.65 990,245
2020-10-05 $7.10 $7.94 $7.09 $7.89 $7.89 1,172,471
2020-10-02 $6.92 $7.18 $6.87 $7.04 $7.04 496,843
2020-10-01 $6.95 $7.16 $6.84 $7.06 $7.06 765,861
2020-09-30 $7.21 $7.22 $6.83 $6.94 $6.94 1,359,938
2020-09-29 $7.12 $7.37 $6.97 $7.18 $7.18 586,191
2020-09-28 $7.25 $7.29 $6.86 $7.19 $7.19 911,622
2020-09-25 $6.82 $7.21 $6.81 $7.18 $7.18 551,890
2020-09-24 $6.83 $7.11 $6.64 $6.85 $6.85 624,803
2020-09-23 $7.76 $7.85 $6.92 $7.00 $7.00 784,422
2020-09-22 $8.06 $8.16 $7.58 $7.74 $7.74 611,569
2020-09-21 $8.13 $8.31 $7.77 $8.05 $8.05 1,070,315
2020-09-18 $8.42 $8.71 $8.13 $8.49 $8.49 1,629,330
2020-09-17 $8.00 $8.44 $7.71 $8.33 $8.33 1,117,125
2020-09-16 $7.61 $8.78 $7.61 $8.21 $8.21 2,116,286
2020-09-15 $8.08 $8.29 $7.40 $7.72 $7.72 1,989,904
2020-09-14 $6.84 $8.27 $6.84 $8.09 $8.09 2,822,342
2020-09-11 $6.56 $6.86 $6.51 $6.60 $6.60 675,302
2020-09-10 $6.68 $6.94 $6.52 $6.54 $6.54 882,782
2020-09-09 $6.41 $6.83 $6.35 $6.58 $6.58 877,293
2020-09-08 $6.22 $6.69 $6.09 $6.37 $6.37 771,706
2020-09-04 $6.61 $6.78 $6.03 $6.41 $6.41 885,132
2020-09-03 $6.86 $7.50 $6.51 $6.67 $6.67 1,400,951
2020-09-02 $6.68 $7.17 $6.26 $6.97 $6.97 1,388,144
2020-09-01 $7.30 $7.36 $6.55 $6.67 $6.67 1,328,544
2020-08-31 $7.38 $7.49 $7.15 $7.30 $7.30 1,022,328
2020-08-28 $7.31 $7.39 $7.04 $7.31 $7.31 846,546
2020-08-27 $7.30 $7.40 $6.93 $7.31 $7.31 1,322,829
2020-08-26 $7.83 $7.99 $7.30 $7.39 $7.39 1,267,504
2020-08-25 $7.80 $7.90 $7.50 $7.84 $7.84 976,627
2020-08-24 $8.29 $8.42 $7.62 $7.77 $7.77 1,281,884
2020-08-21 $8.56 $8.58 $7.87 $8.04 $8.04 1,803,485
2020-08-20 $8.98 $8.98 $8.56 $8.63 $8.63 1,100,141
2020-08-19 $8.74 $9.32 $8.56 $8.92 $8.92 1,201,628
2020-08-18 $8.93 $9.07 $8.51 $8.75 $8.75 833,844
2020-08-17 $8.75 $9.12 $8.49 $8.91 $8.91 1,307,028
2020-08-14 $9.10 $9.24 $8.75 $8.85 $8.85 1,321,558
2020-08-13 $9.29 $9.66 $9.03 $9.28 $9.28 1,195,922
2020-08-12 $9.42 $9.69 $8.68 $9.31 $9.31 1,990,062
2020-08-11 $11.07 $11.21 $9.29 $9.45 $9.45 2,401,822
2020-08-10 $10.64 $11.53 $10.38 $11.27 $11.27 2,354,683
2020-08-07 $10.28 $10.90 $10.22 $10.52 $10.52 1,418,636
2020-08-06 $10.97 $11.05 $10.26 $10.51 $10.51 1,354,676
2020-08-05 $11.12 $11.40 $10.65 $10.89 $10.89 1,817,477
2020-08-04 $11.80 $11.99 $10.87 $11.07 $11.07 1,603,335
2020-08-03 $11.80 $12.72 $11.36 $12.04 $12.04 1,914,816
2020-07-31 $13.13 $13.66 $11.05 $11.18 $11.18 2,566,799
2020-07-30 $12.95 $13.67 $12.66 $13.43 $13.43 896,516
2020-07-29 $12.81 $13.30 $12.66 $13.11 $13.11 865,064
2020-07-28 $13.30 $13.60 $12.72 $12.82 $12.82 780,189
2020-07-27 $13.39 $13.67 $12.83 $13.49 $13.49 770,622
2020-07-24 $13.49 $13.59 $12.51 $13.24 $13.24 1,051,033
2020-07-23 $14.95 $15.19 $13.51 $13.66 $13.66 1,268,324
2020-07-22 $15.15 $15.37 $14.50 $14.97 $14.97 821,564
2020-07-21 $15.22 $15.59 $14.74 $15.18 $15.18 1,122,751
2020-07-20 $14.11 $15.70 $13.91 $15.36 $15.36 2,216,041
2020-07-17 $13.44 $14.33 $13.40 $13.83 $13.83 1,119,524
2020-07-16 $13.26 $13.50 $12.84 $13.45 $13.45 924,169
2020-07-15 $13.99 $14.27 $13.16 $13.77 $13.77 1,113,148
2020-07-14 $13.04 $13.74 $12.30 $13.52 $13.52 2,258,017
2020-07-13 $13.90 $14.27 $13.04 $13.21 $13.21 1,507,770
2020-07-10 $13.98 $14.50 $13.60 $13.80 $13.80 1,037,261
2020-07-09 $14.79 $15.34 $13.45 $14.09 $14.09 2,691,666
2020-07-08 $13.22 $15.00 $12.70 $14.99 $14.99 4,663,629
2020-07-07 $12.23 $12.43 $11.63 $12.26 $12.26 1,527,181
2020-07-06 $12.55 $12.80 $11.70 $11.86 $11.86 1,957,967
2020-07-02 $11.77 $12.08 $11.17 $11.99 $11.99 2,195,253
2020-07-01 $12.13 $12.60 $11.47 $11.74 $11.74 1,778,170
2020-06-30 $11.15 $13.00 $11.08 $12.28 $12.28 4,192,726
2020-06-29 $10.21 $10.92 $9.95 $10.82 $10.82 1,893,256
2020-06-26 $11.15 $11.50 $9.55 $9.95 $9.95 7,266,787
2020-06-25 $10.60 $11.84 $10.58 $11.12 $11.12 5,729,757
2020-06-24 $11.63 $12.59 $11.18 $12.14 $12.14 2,644,693
2020-06-23 $11.42 $13.05 $11.02 $11.80 $11.80 5,066,897
2020-06-22 $9.71 $13.11 $9.25 $11.13 $11.13 14,164,659
2020-06-19 $8.25 $9.02 $8.22 $8.84 $8.84 1,951,624
2020-06-18 $7.62 $8.30 $7.55 $8.15 $8.15 1,054,452
2020-06-17 $8.01 $8.72 $7.68 $7.70 $7.70 1,725,269
2020-06-16 $8.38 $8.55 $7.54 $8.05 $8.05 2,019,872
2020-06-15 $6.80 $8.66 $6.50 $8.32 $8.32 5,951,639
2020-06-12 $7.09 $7.46 $6.70 $6.88 $6.88 2,024,702
2020-06-11 $8.07 $8.49 $6.58 $6.68 $6.68 12,608,885
2020-06-10 $6.45 $6.63 $6.03 $6.21 $6.21 1,838,216
2020-06-09 $5.77 $5.94 $5.61 $5.65 $5.65 778,379
2020-06-08 $5.55 $6.03 $5.54 $5.84 $5.84 847,939
2020-06-05 $6.50 $6.63 $5.53 $5.54 $5.54 1,688,267
2020-06-04 $7.16 $7.30 $6.12 $6.21 $6.21 2,182,692
2020-06-03 $7.55 $7.96 $7.16 $7.40 $7.40 1,592,268
2020-06-02 $7.59 $7.76 $7.13 $7.49 $7.49 1,011,447
2020-06-01 $6.94 $7.77 $6.69 $7.50 $7.50 1,664,234
2020-05-29 $6.62 $6.90 $6.41 $6.74 $6.74 1,212,484
2020-05-28 $7.11 $7.39 $6.56 $6.61 $6.61 3,122,875
2020-05-27 $5.51 $8.34 $5.10 $7.58 $7.58 22,465,025
2020-05-26 $5.60 $5.75 $5.36 $5.45 $5.45 800,055
2020-05-22 $5.78 $5.79 $5.17 $5.58 $5.58 1,012,124
2020-05-21 $5.06 $5.80 $4.93 $5.72 $5.72 2,087,243
2020-05-20 $4.77 $5.15 $4.76 $5.05 $5.05 814,384
2020-05-19 $4.83 $4.98 $4.58 $4.77 $4.77 701,448
2020-05-18 $5.02 $5.12 $4.46 $4.83 $4.83 1,791,965
2020-05-15 $4.73 $4.89 $4.15 $4.36 $4.36 1,554,871
2020-05-14 $4.91 $5.40 $4.60 $5.15 $5.15 1,049,403
2020-05-13 $5.15 $5.25 $4.47 $4.88 $4.88 1,190,094
2020-05-12 $5.18 $5.45 $4.96 $4.97 $4.97 1,145,945
2020-05-11 $4.40 $5.54 $4.34 $5.16 $5.16 2,529,376
2020-05-08 $4.21 $4.43 $4.13 $4.23 $4.23 652,792
2020-05-07 $4.24 $4.29 $4.03 $4.20 $4.20 596,981
2020-05-06 $3.90 $4.38 $3.85 $4.20 $4.20 863,854
2020-05-05 $4.10 $4.14 $3.86 $3.90 $3.90 844,958
2020-05-04 $3.56 $4.03 $3.52 $3.96 $3.96 589,014
2020-05-01 $3.95 $4.01 $3.49 $3.63 $3.63 908,283
2020-04-30 $3.89 $4.23 $3.80 $3.90 $3.90 1,212,000
2020-04-29 $3.65 $3.89 $3.58 $3.78 $3.78 556,559
2020-04-28 $4.00 $4.03 $3.50 $3.57 $3.57 818,950
2020-04-27 $3.70 $3.97 $3.61 $3.89 $3.89 782,865
2020-04-24 $3.65 $3.71 $3.43 $3.63 $3.63 696,012
2020-04-23 $3.49 $3.69 $3.40 $3.55 $3.55 491,579
2020-04-22 $3.66 $3.66 $3.30 $3.41 $3.41 909,191
2020-04-21 $3.58 $3.70 $3.35 $3.54 $3.54 658,519
2020-04-20 $3.25 $3.92 $3.16 $3.56 $3.56 1,361,889
2020-04-17 $3.40 $3.46 $3.25 $3.30 $3.30 713,229
2020-04-16 $3.20 $3.35 $3.05 $3.33 $3.33 805,157
2020-04-15 $3.26 $3.35 $3.04 $3.29 $3.29 813,559
2020-04-14 $4.27 $4.29 $3.26 $3.39 $3.39 5,103,946
2020-04-13 $2.99 $3.16 $2.92 $3.14 $3.14 789,755
2020-04-09 $3.06 $3.09 $2.91 $2.99 $2.99 762,946
2020-04-08 $2.89 $3.02 $2.83 $2.95 $2.95 777,954
2020-04-07 $3.09 $3.14 $2.79 $2.85 $2.85 610,338
2020-04-06 $2.70 $3.02 $2.67 $3.00 $3.00 680,064
2020-04-03 $2.66 $2.84 $2.52 $2.60 $2.60 554,827
2020-04-02 $2.72 $2.82 $2.55 $2.65 $2.65 500,529
2020-04-01 $2.84 $2.96 $2.66 $2.72 $2.72 451,179
2020-03-31 $3.08 $3.10 $2.83 $2.88 $2.88 736,081
2020-03-30 $3.18 $3.20 $3.07 $3.14 $3.14 417,311
2020-03-27 $3.35 $3.35 $3.09 $3.15 $3.15 488,683
2020-03-26 $3.03 $3.75 $2.97 $3.47 $3.47 1,041,012
2020-03-25 $3.00 $3.39 $2.79 $2.99 $2.99 1,106,477
2020-03-24 $3.00 $3.10 $2.86 $2.98 $2.98 701,010
2020-03-23 $2.92 $2.93 $2.66 $2.82 $2.82 377,397
2020-03-20 $3.05 $3.05 $2.76 $2.87 $2.87 401,203
2020-03-19 $2.78 $3.00 $2.64 $2.91 $2.91 399,726
2020-03-18 $3.05 $3.19 $2.60 $2.73 $2.73 515,340
2020-03-17 $3.00 $3.32 $2.80 $3.28 $3.28 533,359
2020-03-16 $2.90 $3.15 $2.66 $3.00 $3.00 719,986
2020-03-13 $3.29 $3.33 $2.89 $3.09 $3.09 833,861
2020-03-12 $3.07 $3.29 $2.90 $2.90 $2.90 1,213,944
2020-03-11 $4.07 $4.10 $3.43 $3.52 $3.52 853,423
2020-03-10 $4.55 $4.69 $3.98 $4.17 $4.17 492,843
2020-03-09 $4.41 $4.62 $4.17 $4.40 $4.40 717,823
2020-03-06 $4.85 $5.05 $4.64 $4.89 $4.89 828,708
2020-03-05 $5.27 $5.43 $5.00 $5.07 $5.07 612,464
2020-03-04 $5.08 $5.81 $5.04 $5.43 $5.43 1,009,157
2020-03-03 $5.17 $5.40 $4.87 $5.02 $5.02 996,512
2020-03-02 $4.85 $5.21 $4.59 $5.10 $5.10 911,054
2020-02-28 $4.30 $4.95 $4.25 $4.84 $4.84 1,005,680
2020-02-27 $4.78 $4.89 $4.44 $4.68 $4.68 1,063,318
2020-02-26 $4.70 $5.10 $4.66 $4.93 $4.93 750,075
2020-02-25 $5.42 $5.48 $4.70 $4.89 $4.89 1,037,822
2020-02-24 $5.48 $5.60 $5.14 $5.40 $5.40 983,797
2020-02-21 $5.92 $5.98 $5.58 $5.75 $5.75 1,340,494
2020-02-20 $6.05 $6.33 $5.81 $5.96 $5.96 814,896
2020-02-19 $6.01 $6.19 $5.70 $6.07 $6.07 870,350
2020-02-18 $6.30 $6.30 $5.53 $5.94 $5.94 1,764,331
2020-02-14 $6.24 $6.54 $6.16 $6.30 $6.30 740,008
2020-02-13 $6.37 $6.57 $6.15 $6.20 $6.20 1,076,230
2020-02-12 $6.65 $6.77 $6.40 $6.46 $6.46 594,265
2020-02-11 $6.84 $7.20 $6.52 $6.64 $6.64 2,245,818
2020-02-10 $6.47 $6.98 $6.31 $6.69 $6.69 1,901,312
2020-02-07 $6.29 $6.48 $6.10 $6.44 $6.44 829,034
2020-02-06 $6.53 $6.89 $6.22 $6.42 $6.42 1,290,311
2020-02-05 $6.96 $7.09 $6.45 $6.49 $6.49 979,945
2020-02-04 $6.70 $7.16 $6.53 $6.80 $6.80 1,932,349
2020-02-03 $6.26 $6.74 $6.21 $6.69 $6.69 916,822
2020-01-31 $6.62 $6.70 $6.07 $6.32 $6.32 1,295,072
2020-01-30 $6.86 $7.15 $6.50 $6.59 $6.59 1,376,593
2020-01-29 $6.80 $7.27 $6.40 $6.76 $6.76 2,092,988
2020-01-28 $6.17 $7.20 $6.09 $6.71 $6.71 3,723,263
2020-01-27 $6.21 $6.88 $6.02 $6.18 $6.18 1,821,891
2020-01-24 $6.67 $7.19 $6.49 $6.53 $6.53 1,446,868
2020-01-23 $7.00 $7.54 $6.40 $6.77 $6.77 3,274,872
2020-01-22 $6.27 $7.67 $5.70 $7.23 $7.23 6,583,616
2020-01-21 $7.39 $7.46 $6.00 $6.26 $6.26 4,249,018
2020-01-17 $6.95 $8.36 $6.75 $7.35 $7.35 7,420,571
2020-01-16 $5.35 $9.90 $5.34 $7.38 $7.38 32,546,841
2020-01-15 $4.64 $5.62 $4.50 $5.30 $5.30 2,621,789
2020-01-14 $6.55 $6.61 $4.43 $4.90 $4.90 6,387,085
2020-01-13 $3.56 $6.80 $3.46 $6.80 $6.80 3,806,447
2020-01-10 $3.54 $3.69 $3.35 $3.56 $3.56 510,801
2020-01-09 $3.75 $3.88 $3.42 $3.48 $3.48 518,011
2020-01-08 $3.48 $3.79 $3.48 $3.70 $3.70 375,805
2020-01-07 $3.84 $3.90 $3.41 $3.49 $3.49 753,730
2020-01-06 $3.90 $3.99 $3.80 $3.81 $3.81 533,972
2020-01-03 $3.95 $4.38 $3.92 $4.04 $4.04 1,118,485
2020-01-02 $3.83 $4.12 $3.76 $3.96 $3.96 558,805
2019-12-31 $3.82 $4.05 $3.71 $3.79 $3.79 599,367
2019-12-30 $3.71 $4.09 $3.60 $3.84 $3.84 835,510
2019-12-27 $3.79 $4.26 $3.60 $3.74 $3.74 1,434,106
2019-12-26 $3.85 $3.97 $3.53 $3.81 $3.81 758,410
2019-12-24 $3.40 $3.84 $3.35 $3.83 $3.83 636,897
2019-12-23 $3.28 $3.45 $3.13 $3.40 $3.40 486,083
2019-12-20 $3.58 $3.58 $3.06 $3.29 $3.29 960,675
2019-12-19 $3.47 $3.77 $3.26 $3.50 $3.50 1,152,701
2019-12-18 $3.96 $4.15 $3.35 $3.45 $3.45 2,650,674
2019-12-17 $3.22 $4.89 $3.01 $3.82 $3.82 11,329,165
2019-12-16 $2.68 $3.19 $2.30 $3.19 $3.19 2,766,555
2019-12-13 $2.32 $3.10 $2.10 $2.88 $2.88 3,405,333
2019-12-12 $1.93 $2.30 $1.92 $2.20 $2.20 888,172
2019-12-11 $1.72 $1.95 $1.70 $1.92 $1.92 320,526
2019-12-10 $1.73 $1.87 $1.69 $1.73 $1.73 529,670
2019-12-09 $1.56 $1.70 $1.56 $1.68 $1.68 284,474
2019-12-06 $1.51 $1.69 $1.50 $1.58 $1.58 330,273
2019-12-05 $1.53 $1.57 $1.39 $1.50 $1.50 470,915
2019-12-04 $1.42 $1.70 $1.41 $1.53 $1.53 603,183
2019-12-03 $1.40 $1.50 $1.35 $1.41 $1.41 436,183
2019-12-02 $1.76 $1.99 $1.41 $1.51 $1.51 952,853
2019-11-29 $1.48 $1.72 $1.48 $1.72 $1.72 308,065
2019-11-27 $1.45 $1.63 $1.35 $1.53 $1.53 593,212
2019-11-26 $1.31 $1.43 $1.23 $1.36 $1.36 633,356
2019-11-25 $1.20 $1.32 $1.14 $1.31 $1.31 260,072
2019-11-22 $1.17 $1.23 $1.17 $1.23 $1.23 145,615
2019-11-21 $1.17 $1.19 $1.14 $1.18 $1.18 136,229
2019-11-20 $1.15 $1.25 $1.14 $1.18 $1.18 230,520
2019-11-19 $1.15 $1.16 $1.13 $1.15 $1.15 276,359
2019-11-18 $1.10 $1.15 $1.10 $1.14 $1.14 85,776
2019-11-15 $1.10 $1.13 $1.09 $1.10 $1.10 118,130
2019-11-14 $1.10 $1.15 $1.10 $1.12 $1.12 65,103
2019-11-13 $1.10 $1.13 $1.08 $1.11 $1.11 58,505
2019-11-12 $1.14 $1.16 $1.10 $1.11 $1.11 87,890
2019-11-11 $1.12 $1.16 $1.10 $1.14 $1.14 53,971
2019-11-08 $1.17 $1.17 $1.10 $1.12 $1.12 136,013
2019-11-07 $1.11 $1.14 $1.08 $1.09 $1.09 106,928
2019-11-06 $1.14 $1.16 $1.09 $1.11 $1.11 61,702
2019-11-05 $1.06 $1.14 $1.06 $1.11 $1.11 93,109
2019-11-04 $1.13 $1.15 $1.08 $1.08 $1.08 94,479
2019-11-01 $1.07 $1.16 $1.07 $1.14 $1.14 79,172
2019-10-31 $1.16 $1.17 $1.05 $1.05 $1.05 279,184
2019-10-30 $1.18 $1.20 $1.15 $1.16 $1.16 57,442
2019-10-29 $1.16 $1.20 $1.16 $1.18 $1.18 66,794
2019-10-28 $1.20 $1.20 $1.14 $1.15 $1.15 84,255
2019-10-25 $1.16 $1.20 $1.15 $1.18 $1.18 62,903
2019-10-24 $1.16 $1.21 $1.13 $1.16 $1.16 108,688
2019-10-23 $1.14 $1.18 $1.11 $1.15 $1.15 74,475
2019-10-22 $1.12 $1.18 $1.09 $1.15 $1.15 141,711
2019-10-21 $1.17 $1.18 $1.08 $1.11 $1.11 117,197
2019-10-18 $1.20 $1.23 $1.15 $1.16 $1.16 104,198
2019-10-17 $1.23 $1.27 $1.21 $1.21 $1.21 135,441
2019-10-16 $1.25 $1.28 $1.21 $1.24 $1.24 74,380
2019-10-15 $1.19 $1.32 $1.19 $1.26 $1.26 168,764
2019-10-14 $1.24 $1.28 $1.17 $1.20 $1.20 88,077
2019-10-11 $1.28 $1.34 $1.22 $1.25 $1.25 136,093
2019-10-10 $1.26 $1.30 $1.25 $1.27 $1.27 29,320
2019-10-09 $1.23 $1.28 $1.19 $1.27 $1.27 70,588
2019-10-08 $1.22 $1.26 $1.12 $1.23 $1.23 115,005
2019-10-07 $1.20 $1.25 $1.19 $1.22 $1.22 47,532
2019-10-04 $1.18 $1.26 $1.17 $1.21 $1.21 82,576
2019-10-03 $1.10 $1.21 $1.09 $1.19 $1.19 145,082
2019-10-02 $1.14 $1.21 $1.07 $1.11 $1.11 74,726
2019-10-01 $1.23 $1.25 $1.14 $1.16 $1.16 30,906
2019-09-30 $1.09 $1.27 $1.08 $1.22 $1.22 190,078
2019-09-27 $1.15 $1.16 $1.04 $1.08 $1.08 334,858
2019-09-26 $1.18 $1.20 $1.13 $1.16 $1.16 85,340
2019-09-25 $1.15 $1.20 $1.15 $1.19 $1.19 44,126
2019-09-24 $1.15 $1.21 $1.13 $1.16 $1.16 116,806
2019-09-23 $1.29 $1.33 $1.18 $1.18 $1.18 188,153
2019-09-20 $1.33 $1.39 $1.29 $1.29 $1.29 126,886
2019-09-19 $1.36 $1.40 $1.32 $1.32 $1.32 216,401
2019-09-18 $1.34 $1.39 $1.34 $1.36 $1.36 84,355
2019-09-17 $1.30 $1.37 $1.30 $1.34 $1.34 75,939
2019-09-16 $1.34 $1.34 $1.28 $1.30 $1.30 142,391
2019-09-13 $1.32 $1.40 $1.31 $1.35 $1.35 76,569
2019-09-12 $1.40 $1.40 $1.32 $1.33 $1.33 170,201
2019-09-11 $1.35 $1.40 $1.32 $1.39 $1.39 131,433
2019-09-10 $1.30 $1.40 $1.30 $1.37 $1.37 156,141
2019-09-09 $1.22 $1.32 $1.22 $1.29 $1.29 76,126
2019-09-06 $1.24 $1.24 $1.20 $1.22 $1.22 85,111
2019-09-05 $1.25 $1.25 $1.20 $1.25 $1.25 50,080
2019-09-04 $1.19 $1.26 $1.16 $1.24 $1.24 54,689
2019-09-03 $1.31 $1.31 $1.20 $1.20 $1.20 84,613
2019-08-30 $1.26 $1.32 $1.26 $1.30 $1.30 63,765
2019-08-29 $1.31 $1.32 $1.24 $1.24 $1.24 117,706
2019-08-28 $1.19 $1.28 $1.16 $1.28 $1.28 53,651
2019-08-27 $1.22 $1.23 $1.17 $1.18 $1.18 78,899
2019-08-26 $1.27 $1.31 $1.16 $1.21 $1.21 184,329
2019-08-23 $1.34 $1.39 $1.27 $1.27 $1.27 92,365
2019-08-22 $1.33 $1.35 $1.31 $1.33 $1.33 30,219
2019-08-21 $1.27 $1.35 $1.27 $1.34 $1.34 97,778
2019-08-20 $1.26 $1.29 $1.25 $1.27 $1.27 55,985
2019-08-19 $1.25 $1.30 $1.25 $1.26 $1.26 82,212
2019-08-16 $1.23 $1.28 $1.23 $1.25 $1.25 47,351
2019-08-15 $1.28 $1.30 $1.22 $1.24 $1.24 108,538
2019-08-14 $1.26 $1.31 $1.26 $1.28 $1.28 80,144
2019-08-13 $1.30 $1.35 $1.29 $1.29 $1.29 56,582
2019-08-12 $1.34 $1.40 $1.30 $1.31 $1.31 69,831
2019-08-09 $1.32 $1.42 $1.32 $1.36 $1.36 193,111
2019-08-08 $1.30 $1.35 $1.25 $1.34 $1.34 198,613
2019-08-07 $1.22 $1.32 $1.22 $1.30 $1.30 190,620
2019-08-06 $1.20 $1.25 $1.18 $1.23 $1.23 125,092
2019-08-05 $1.24 $1.26 $1.15 $1.20 $1.20 201,847
2019-08-02 $1.26 $1.28 $1.21 $1.27 $1.27 168,685
2019-08-01 $1.39 $1.41 $1.22 $1.26 $1.26 224,687
2019-07-31 $1.32 $1.55 $1.31 $1.38 $1.38 864,815
2019-07-30 $1.23 $1.32 $1.22 $1.32 $1.32 108,784
2019-07-29 $1.26 $1.30 $1.24 $1.25 $1.25 74,104
2019-07-26 $1.19 $1.35 $1.19 $1.26 $1.26 228,311
2019-07-25 $1.22 $1.29 $1.17 $1.18 $1.18 227,255
2019-07-24 $1.28 $1.28 $1.18 $1.21 $1.21 235,313
2019-07-23 $1.25 $1.33 $1.20 $1.27 $1.27 431,613
2019-07-22 $1.22 $1.27 $1.20 $1.25 $1.25 147,686
2019-07-19 $1.28 $1.29 $1.19 $1.23 $1.23 119,029
2019-07-18 $1.29 $1.29 $1.20 $1.26 $1.26 106,728
2019-07-17 $1.29 $1.32 $1.17 $1.27 $1.27 315,961
2019-07-16 $1.12 $1.34 $1.12 $1.29 $1.29 823,460
2019-07-15 $1.11 $1.14 $1.08 $1.12 $1.12 91,009
2019-07-12 $1.09 $1.14 $1.07 $1.11 $1.11 124,927
2019-07-11 $1.14 $1.15 $1.08 $1.11 $1.11 135,627
2019-07-10 $1.15 $1.16 $1.10 $1.13 $1.13 179,384
2019-07-09 $1.14 $1.17 $1.11 $1.13 $1.13 191,542
2019-07-08 $1.11 $1.16 $1.09 $1.13 $1.13 167,681
2019-07-05 $1.05 $1.12 $1.05 $1.10 $1.10 254,503
2019-07-03 $1.05 $1.10 $1.05 $1.07 $1.07 104,177
2019-07-02 $1.05 $1.07 $1.03 $1.05 $1.05 166,862
2019-07-01 $1.07 $1.07 $1.01 $1.03 $1.03 298,968
2019-06-28 $1.05 $1.10 $1.01 $1.02 $1.02 3,303,289
2019-06-27 $1.06 $1.13 $1.04 $1.05 $1.05 314,444
2019-06-26 $1.10 $1.10 $1.04 $1.05 $1.05 198,034
2019-06-25 $1.07 $1.14 $1.03 $1.10 $1.10 247,869
2019-06-24 $1.12 $1.12 $1.02 $1.06 $1.06 210,454
2019-06-21 $1.08 $1.14 $1.07 $1.10 $1.10 151,150
2019-06-20 $1.19 $1.19 $1.08 $1.10 $1.10 305,178
2019-06-19 $1.12 $1.15 $1.08 $1.15 $1.15 145,505
2019-06-18 $1.05 $1.18 $1.04 $1.13 $1.13 571,715
2019-06-17 $1.02 $1.07 $1.02 $1.04 $1.04 180,786
2019-06-14 $1.05 $1.07 $1.01 $1.02 $1.02 153,518
2019-06-13 $1.02 $1.08 $1.00 $1.04 $1.04 313,371
2019-06-12 $1.03 $1.05 $0.99 $1.02 $1.02 383,161
2019-06-11 $0.99 $1.03 $0.98 $1.02 $1.02 320,423
2019-06-10 $1.04 $1.04 $0.95 $1.00 $1.00 539,247
2019-06-07 $1.06 $1.08 $1.02 $1.04 $1.04 291,451
2019-06-06 $1.04 $1.09 $0.95 $1.08 $1.08 776,074
2019-06-05 $1.05 $1.09 $1.03 $1.07 $1.07 450,777
2019-06-04 $1.27 $1.27 $1.03 $1.06 $1.06 2,158,337
2019-06-03 $1.03 $1.38 $1.02 $1.29 $1.29 2,348,747
2019-05-31 $1.00 $1.07 $0.97 $1.03 $1.03 398,108
2019-05-30 $1.03 $1.09 $1.02 $1.07 $1.07 268,925
2019-05-29 $1.03 $1.04 $1.01 $1.02 $1.02 184,095
2019-05-28 $1.05 $1.09 $1.01 $1.03 $1.03 193,594
2019-05-24 $1.04 $1.07 $1.02 $1.06 $1.06 95,940
2019-05-23 $1.07 $1.08 $1.01 $1.02 $1.02 229,665
2019-05-22 $1.06 $1.11 $1.06 $1.10 $1.10 190,482
2019-05-21 $1.05 $1.09 $1.05 $1.07 $1.07 118,613
2019-05-20 $1.07 $1.07 $1.02 $1.05 $1.05 242,988
2019-05-17 $1.11 $1.11 $1.04 $1.05 $1.05 499,259
2019-05-16 $1.11 $1.12 $1.09 $1.11 $1.11 62,243
2019-05-15 $1.14 $1.14 $1.08 $1.12 $1.12 216,151
2019-05-14 $1.08 $1.17 $1.08 $1.14 $1.14 216,781
2019-05-13 $1.12 $1.15 $1.07 $1.08 $1.08 230,219
2019-05-10 $1.14 $1.18 $1.13 $1.14 $1.14 151,067
2019-05-09 $1.18 $1.19 $1.13 $1.14 $1.14 253,481
2019-05-08 $1.23 $1.23 $1.16 $1.17 $1.17 178,063
2019-05-07 $1.23 $1.32 $1.19 $1.23 $1.23 219,230
2019-05-06 $1.14 $1.40 $1.14 $1.24 $1.24 497,420
2019-05-03 $1.15 $1.17 $1.11 $1.15 $1.15 203,633
2019-05-02 $1.15 $1.18 $1.11 $1.15 $1.15 261,351
2019-05-01 $1.15 $1.22 $1.08 $1.15 $1.15 918,629
2019-04-30 $1.11 $1.15 $1.09 $1.12 $1.12 193,935
2019-04-29 $1.15 $1.17 $1.09 $1.11 $1.11 171,104
2019-04-26 $1.12 $1.16 $1.10 $1.14 $1.14 131,416
2019-04-25 $1.08 $1.16 $1.07 $1.12 $1.12 219,240
2019-04-24 $1.12 $1.12 $1.06 $1.09 $1.09 221,463
2019-04-23 $1.12 $1.17 $1.07 $1.13 $1.13 503,856
2019-04-22 $1.15 $1.17 $1.05 $1.10 $1.10 672,127
2019-04-18 $1.23 $1.25 $1.13 $1.16 $1.16 890,522
2019-04-17 $1.29 $1.33 $1.22 $1.24 $1.24 616,754
2019-04-16 $1.44 $1.44 $1.31 $1.32 $1.32 377,127
2019-04-15 $1.38 $1.47 $1.26 $1.46 $1.46 830,830
2019-04-12 $1.42 $1.48 $1.38 $1.39 $1.39 695,848
2019-04-11 $1.38 $1.50 $1.36 $1.41 $1.41 1,034,055
2019-04-10 $1.29 $1.37 $1.27 $1.33 $1.33 346,196
2019-04-09 $1.35 $1.40 $1.27 $1.29 $1.29 411,182
2019-04-08 $1.42 $1.42 $1.35 $1.36 $1.36 203,659
2019-04-05 $1.38 $1.44 $1.32 $1.42 $1.42 436,073
2019-04-04 $1.43 $1.44 $1.31 $1.39 $1.39 303,393
2019-04-03 $1.40 $1.47 $1.38 $1.44 $1.44 243,206
2019-04-02 $1.52 $1.54 $1.33 $1.38 $1.38 533,397
2019-04-01 $1.59 $1.65 $1.50 $1.51 $1.51 407,552
2019-03-29 $1.73 $1.73 $1.52 $1.58 $1.58 415,278
2019-03-28 $1.75 $1.84 $1.68 $1.71 $1.71 469,631
2019-03-27 $1.65 $1.75 $1.55 $1.75 $1.75 767,799
2019-03-26 $1.65 $1.65 $1.45 $1.64 $1.64 1,156,164
2019-03-25 $1.38 $1.87 $1.30 $1.67 $1.67 9,016,740
2019-03-22 $1.37 $1.38 $1.25 $1.26 $1.26 295,731
2019-03-21 $1.32 $1.42 $1.31 $1.34 $1.34 342,170
2019-03-20 $1.35 $1.42 $1.30 $1.32 $1.32 339,771
2019-03-19 $1.21 $1.44 $1.20 $1.33 $1.33 863,506
2019-03-18 $1.22 $1.24 $1.18 $1.22 $1.22 189,620
2019-03-15 $1.21 $1.23 $1.18 $1.22 $1.22 216,417
2019-03-14 $1.23 $1.24 $1.16 $1.21 $1.21 152,135
2019-03-13 $1.19 $1.25 $1.16 $1.20 $1.20 234,696
2019-03-12 $1.19 $1.20 $1.15 $1.19 $1.19 141,358
2019-03-11 $1.16 $1.21 $1.14 $1.18 $1.18 155,725
2019-03-08 $1.19 $1.37 $1.11 $1.16 $1.16 1,583,523
2019-03-07 $1.13 $1.20 $1.10 $1.19 $1.19 285,338
2019-03-06 $1.24 $1.24 $1.12 $1.14 $1.14 346,069
2019-03-05 $1.19 $1.28 $1.13 $1.25 $1.25 309,958
2019-03-04 $1.58 $1.66 $1.17 $1.19 $1.19 1,635,700
2019-03-01 $1.14 $1.34 $1.11 $1.32 $1.32 928,120
2019-02-28 $1.15 $1.16 $1.09 $1.13 $1.13 251,667
2019-02-27 $1.17 $1.19 $1.14 $1.15 $1.15 98,471
2019-02-26 $1.17 $1.22 $1.16 $1.18 $1.18 94,124
2019-02-25 $1.20 $1.20 $1.12 $1.18 $1.18 159,288
2019-02-22 $1.22 $1.24 $1.14 $1.18 $1.18 195,207
2019-02-21 $1.16 $1.22 $1.16 $1.21 $1.21 194,387
2019-02-20 $1.15 $1.23 $1.14 $1.17 $1.17 229,942
2019-02-19 $1.14 $1.17 $1.13 $1.14 $1.14 162,103
2019-02-15 $1.11 $1.18 $1.09 $1.13 $1.13 214,446
2019-02-14 $1.12 $1.14 $1.08 $1.10 $1.10 172,441
2019-02-13 $1.08 $1.17 $1.08 $1.12 $1.12 171,792
2019-02-12 $1.17 $1.23 $1.07 $1.07 $1.07 305,313
2019-02-11 $1.39 $1.40 $1.19 $1.21 $1.21 245,281
2019-02-08 $1.09 $1.36 $1.08 $1.35 $1.35 260,044
2019-02-07 $1.12 $1.16 $1.06 $1.08 $1.08 129,209
2019-02-06 $1.11 $1.16 $1.11 $1.13 $1.13 98,260
2019-02-05 $1.15 $1.19 $1.11 $1.12 $1.12 120,692
2019-02-04 $1.10 $1.14 $1.09 $1.13 $1.13 167,559
2019-02-01 $1.07 $1.12 $1.07 $1.09 $1.09 117,200
2019-01-31 $1.11 $1.14 $1.05 $1.08 $1.08 173,012
2019-01-30 $1.10 $1.15 $1.06 $1.10 $1.10 246,074
2019-01-29 $1.08 $1.14 $1.03 $1.08 $1.08 207,127
2019-01-28 $1.15 $1.17 $1.05 $1.09 $1.09 330,301
2019-01-25 $1.18 $1.22 $1.15 $1.16 $1.16 182,340
2019-01-24 $1.16 $1.21 $1.16 $1.16 $1.16 152,957
2019-01-23 $1.29 $1.30 $1.17 $1.19 $1.19 173,459
2019-01-22 $1.35 $1.38 $1.23 $1.29 $1.29 245,537
2019-01-18 $1.41 $1.41 $1.34 $1.35 $1.35 160,761
2019-01-17 $1.37 $1.41 $1.34 $1.37 $1.37 115,408
2019-01-16 $1.35 $1.44 $1.33 $1.37 $1.37 100,397
2019-01-15 $1.36 $1.42 $1.32 $1.36 $1.36 172,251
2019-01-14 $1.38 $1.42 $1.27 $1.36 $1.36 225,558
2019-01-11 $1.40 $1.42 $1.32 $1.40 $1.40 124,216
2019-01-10 $1.35 $1.43 $1.31 $1.39 $1.39 191,343
2019-01-09 $1.41 $1.45 $1.31 $1.37 $1.37 308,440
2019-01-08 $1.36 $1.44 $1.30 $1.37 $1.37 182,907
2019-01-07 $1.46 $1.47 $1.27 $1.35 $1.35 327,015
2019-01-04 $1.18 $1.34 $1.18 $1.33 $1.33 249,770
2019-01-03 $1.30 $1.30 $1.15 $1.18 $1.18 157,560
2019-01-02 $1.12 $1.34 $1.08 $1.30 $1.30 288,020
2018-12-31 $1.11 $1.19 $1.03 $1.16 $1.16 389,824
2018-12-28 $1.11 $1.17 $1.08 $1.10 $1.10 224,717
2018-12-27 $1.09 $1.16 $1.05 $1.10 $1.10 266,590
2018-12-26 $1.04 $1.05 $0.93 $1.03 $1.03 335,540
2018-12-24 $1.00 $1.09 $1.00 $1.01 $1.01 182,678
2018-12-21 $1.12 $1.15 $1.01 $1.01 $1.01 1,414,023
2018-12-20 $1.16 $1.20 $1.10 $1.13 $1.13 237,667
2018-12-19 $1.24 $1.30 $1.12 $1.15 $1.15 257,346
2018-12-18 $1.10 $1.30 $1.09 $1.25 $1.25 384,674
2018-12-17 $1.36 $1.38 $1.19 $1.21 $1.21 337,078
2018-12-14 $1.43 $1.47 $1.34 $1.35 $1.35 232,569
2018-12-13 $1.47 $1.52 $1.44 $1.45 $1.45 267,594
2018-12-12 $1.47 $1.57 $1.44 $1.45 $1.45 223,845
2018-12-11 $1.63 $1.63 $1.40 $1.47 $1.47 262,941
2018-12-10 $1.54 $1.65 $1.44 $1.59 $1.59 258,295
2018-12-07 $1.57 $1.67 $1.50 $1.54 $1.54 160,160
2018-12-06 $1.65 $1.71 $1.52 $1.56 $1.56 230,484
2018-12-04 $1.78 $1.97 $1.65 $1.67 $1.67 359,611
2018-12-03 $1.80 $1.80 $1.67 $1.78 $1.78 298,399
2018-11-30 $1.79 $1.79 $1.66 $1.71 $1.71 256,084
2018-11-29 $1.72 $1.81 $1.62 $1.67 $1.67 259,359
2018-11-28 $1.77 $1.81 $1.67 $1.74 $1.74 421,779
2018-11-27 $1.87 $1.91 $1.75 $1.76 $1.76 353,735
2018-11-26 $1.95 $2.01 $1.85 $1.87 $1.87 255,111
2018-11-23 $2.00 $2.02 $1.92 $1.95 $1.95 124,862
2018-11-21 $2.10 $2.20 $1.98 $2.00 $2.00 246,436
2018-11-20 $2.10 $2.14 $1.92 $2.08 $2.08 337,550
2018-11-19 $2.25 $2.38 $2.10 $2.10 $2.10 287,509
2018-11-16 $2.29 $2.34 $2.15 $2.28 $2.28 228,213
2018-11-15 $2.17 $2.37 $2.17 $2.31 $2.31 311,203
2018-11-14 $2.40 $2.40 $2.01 $2.20 $2.20 671,905
2018-11-13 $2.36 $2.50 $2.25 $2.37 $2.37 383,835
2018-11-12 $2.74 $2.91 $2.29 $2.36 $2.36 836,758
2018-11-09 $3.67 $3.69 $2.56 $2.75 $2.75 1,916,277
2018-11-08 $3.50 $4.10 $3.36 $3.72 $3.72 15,006,266
2018-11-07 $2.66 $2.75 $2.58 $2.71 $2.71 175,190
2018-11-06 $2.47 $2.70 $2.46 $2.65 $2.65 330,456
2018-11-05 $2.45 $2.57 $2.30 $2.47 $2.47 157,563
2018-11-02 $2.48 $2.61 $2.29 $2.44 $2.44 367,589
2018-11-01 $2.18 $2.57 $2.18 $2.48 $2.48 2,652,025
2018-10-31 $2.21 $2.27 $2.16 $2.18 $2.18 124,918
2018-10-30 $2.25 $2.30 $2.17 $2.20 $2.20 140,023
2018-10-29 $2.29 $2.34 $2.23 $2.25 $2.25 169,706
2018-10-26 $2.28 $2.34 $2.20 $2.27 $2.27 578,257
2018-10-25 $2.26 $2.58 $2.26 $2.33 $2.33 284,751
2018-10-24 $2.58 $2.58 $2.25 $2.29 $2.29 323,762
2018-10-23 $2.51 $2.63 $2.41 $2.60 $2.60 146,042
2018-10-22 $2.79 $2.79 $2.35 $2.60 $2.60 377,222
2018-10-19 $2.77 $2.85 $2.69 $2.72 $2.72 221,881
2018-10-18 $2.90 $3.03 $2.68 $2.77 $2.77 339,158
2018-10-17 $3.24 $3.28 $2.85 $2.89 $2.89 615,976
2018-10-16 $3.44 $3.69 $3.42 $3.49 $3.49 132,741
2018-10-15 $3.37 $3.50 $3.32 $3.44 $3.44 73,206
2018-10-12 $3.50 $3.57 $3.28 $3.40 $3.40 143,973
2018-10-11 $3.57 $3.84 $3.34 $3.37 $3.37 194,336
2018-10-10 $3.91 $3.99 $3.58 $3.61 $3.61 90,454
2018-10-09 $3.75 $4.16 $3.75 $3.95 $3.95 158,616
2018-10-08 $3.81 $3.89 $3.72 $3.78 $3.78 69,439
2018-10-05 $3.84 $3.98 $3.65 $3.81 $3.81 76,793
2018-10-04 $4.10 $4.10 $3.77 $3.88 $3.88 230,542
2018-10-03 $3.89 $4.23 $3.78 $4.20 $4.20 210,146
2018-10-02 $3.58 $3.93 $3.52 $3.92 $3.92 140,533
2018-10-01 $3.90 $3.90 $3.56 $3.56 $3.56 127,976
2018-09-28 $3.66 $3.83 $3.55 $3.70 $3.70 174,836
2018-09-27 $3.67 $3.99 $3.60 $3.69 $3.69 354,213
2018-09-26 $3.30 $3.81 $3.24 $3.64 $3.64 634,800
2018-09-25 $3.20 $3.39 $3.20 $3.29 $3.29 58,567
2018-09-24 $3.28 $3.35 $3.12 $3.23 $3.23 80,743
2018-09-21 $3.31 $3.37 $3.25 $3.30 $3.30 240,561
2018-09-20 $3.10 $3.37 $3.05 $3.34 $3.34 112,057
2018-09-19 $3.03 $3.15 $3.03 $3.09 $3.09 68,586
2018-09-18 $2.91 $3.09 $2.87 $3.04 $3.04 141,496
2018-09-17 $2.87 $3.00 $2.87 $2.91 $2.91 62,080
2018-09-14 $2.88 $2.91 $2.84 $2.89 $2.89 87,601
2018-09-13 $2.97 $3.02 $2.88 $2.89 $2.89 46,594
2018-09-12 $2.91 $2.98 $2.89 $2.94 $2.94 116,478
2018-09-11 $3.05 $3.06 $2.89 $2.93 $2.93 74,956
2018-09-10 $3.00 $3.04 $2.86 $3.03 $3.03 69,521
2018-09-07 $3.01 $3.11 $2.90 $2.98 $2.98 127,973
2018-09-06 $3.27 $3.28 $3.06 $3.06 $3.06 52,533
2018-09-05 $3.20 $3.34 $3.18 $3.26 $3.26 84,867
2018-09-04 $3.39 $3.40 $3.18 $3.24 $3.24 84,560
2018-08-31 $3.29 $3.42 $3.26 $3.39 $3.39 94,831
2018-08-30 $3.04 $3.30 $3.04 $3.29 $3.29 177,377
2018-08-29 $3.02 $3.13 $3.02 $3.06 $3.06 75,452
2018-08-28 $3.12 $3.12 $3.01 $3.04 $3.04 66,919
2018-08-27 $3.07 $3.14 $3.05 $3.07 $3.07 74,721
2018-08-24 $3.05 $3.13 $3.00 $3.04 $3.04 90,251
2018-08-23 $3.20 $3.23 $3.02 $3.03 $3.03 77,828
2018-08-22 $3.23 $3.29 $3.12 $3.19 $3.19 108,351
2018-08-21 $3.20 $3.27 $3.14 $3.23 $3.23 45,498
2018-08-20 $3.20 $3.25 $3.12 $3.19 $3.19 33,871
2018-08-17 $3.11 $3.19 $3.07 $3.18 $3.18 36,647
2018-08-16 $3.13 $3.22 $3.05 $3.13 $3.13 63,705
2018-08-15 $3.21 $3.21 $2.96 $3.08 $3.08 135,437
2018-08-14 $3.19 $3.25 $3.11 $3.24 $3.24 108,840
2018-08-13 $3.13 $3.18 $3.02 $3.15 $3.15 85,688
2018-08-10 $3.26 $3.37 $3.12 $3.15 $3.15 91,917
2018-08-09 $3.03 $3.29 $2.93 $3.27 $3.27 221,961
2018-08-08 $2.95 $2.96 $2.79 $2.81 $2.81 156,413
2018-08-07 $2.92 $3.02 $2.92 $2.94 $2.94 92,717
2018-08-06 $3.15 $3.15 $2.85 $2.89 $2.89 196,107
2018-08-03 $3.11 $3.21 $3.11 $3.19 $3.19 52,779
2018-08-02 $3.39 $3.39 $3.04 $3.09 $3.09 221,335
2018-08-01 $3.50 $3.55 $3.39 $3.41 $3.41 139,020
2018-07-31 $3.47 $3.58 $3.44 $3.50 $3.50 219,301
2018-07-30 $3.50 $3.70 $3.44 $3.46 $3.46 79,287
2018-07-27 $3.51 $3.57 $3.35 $3.53 $3.53 182,241
2018-07-26 $3.54 $3.65 $3.46 $3.51 $3.51 139,995
2018-07-25 $3.30 $3.58 $3.28 $3.54 $3.54 199,761
2018-07-24 $3.28 $3.30 $3.16 $3.28 $3.28 71,714
2018-07-23 $3.26 $3.30 $3.13 $3.26 $3.26 72,825
2018-07-20 $3.42 $3.50 $3.22 $3.29 $3.29 338,657
2018-07-19 $3.02 $3.49 $3.00 $3.42 $3.42 277,712
2018-07-18 $3.07 $3.11 $3.02 $3.02 $3.02 68,224
2018-07-17 $3.12 $3.18 $3.02 $3.09 $3.09 93,992
2018-07-16 $3.15 $3.23 $3.09 $3.12 $3.12 123,818
2018-07-13 $3.10 $3.25 $3.09 $3.11 $3.11 210,752
2018-07-12 $2.90 $3.10 $2.85 $3.09 $3.09 195,824
2018-07-11 $2.90 $2.93 $2.85 $2.88 $2.88 85,178
2018-07-10 $2.95 $2.96 $2.89 $2.92 $2.92 108,781
2018-07-09 $2.96 $2.98 $2.89 $2.94 $2.94 160,562
2018-07-06 $2.92 $3.01 $2.91 $2.98 $2.98 101,611
2018-07-05 $3.00 $3.00 $2.87 $2.91 $2.91 114,584
2018-07-03 $2.89 $2.96 $2.75 $2.94 $2.94 175,347
2018-07-02 $3.03 $3.05 $2.83 $2.87 $2.87 260,441
2018-06-29 $2.97 $3.07 $2.91 $3.06 $3.06 186,202
2018-06-28 $2.98 $3.04 $2.90 $2.98 $2.98 144,601
2018-06-27 $3.08 $3.11 $2.90 $3.00 $3.00 239,443
2018-06-26 $3.00 $3.08 $2.89 $3.07 $3.07 145,662
2018-06-25 $2.93 $3.00 $2.86 $2.98 $2.98 239,988
2018-06-22 $2.86 $2.95 $2.81 $2.93 $2.93 508,409
2018-06-21 $2.73 $2.87 $2.70 $2.83 $2.83 508,623
2018-06-20 $2.89 $2.98 $2.66 $2.73 $2.73 694,048
2018-06-19 $3.05 $3.11 $2.79 $2.80 $2.80 983,032
2018-06-18 $3.11 $3.20 $3.02 $3.05 $3.05 476,220
2018-06-15 $3.23 $3.26 $3.07 $3.11 $3.11 667,717
2018-06-14 $3.35 $3.35 $3.18 $3.25 $3.25 294,396
2018-06-13 $3.50 $3.52 $3.34 $3.36 $3.36 335,527
2018-06-12 $3.54 $3.61 $3.43 $3.49 $3.49 215,065
2018-06-11 $3.64 $3.69 $3.43 $3.52 $3.52 263,323
2018-06-08 $3.66 $3.74 $3.64 $3.66 $3.66 132,390
2018-06-07 $3.75 $3.77 $3.62 $3.66 $3.66 208,377
2018-06-06 $3.71 $3.86 $3.70 $3.74 $3.74 200,741
2018-06-05 $3.72 $3.81 $3.68 $3.71 $3.71 179,128
2018-06-04 $3.72 $3.81 $3.63 $3.73 $3.73 211,033
2018-06-01 $3.71 $3.86 $3.68 $3.71 $3.71 167,301
2018-05-31 $3.90 $3.90 $3.64 $3.66 $3.66 305,020
2018-05-30 $3.80 $3.90 $3.79 $3.81 $3.81 143,107
2018-05-29 $3.90 $3.93 $3.77 $3.79 $3.79 154,839
2018-05-25 $3.97 $3.99 $3.82 $3.83 $3.83 106,639
2018-05-24 $3.83 $3.98 $3.83 $3.95 $3.95 55,008
2018-05-23 $3.79 $4.00 $3.79 $3.85 $3.85 106,950
2018-05-22 $3.91 $3.93 $3.79 $3.81 $3.81 146,279
2018-05-21 $4.03 $4.03 $3.86 $3.90 $3.90 151,903
2018-05-18 $4.00 $4.05 $3.91 $3.97 $3.97 141,524
2018-05-17 $4.00 $4.07 $3.90 $3.92 $3.92 199,568
2018-05-16 $4.09 $4.15 $3.96 $4.00 $4.00 115,288
2018-05-15 $4.18 $4.22 $4.08 $4.10 $4.10 100,838
2018-05-14 $4.15 $4.40 $4.12 $4.21 $4.21 228,407
2018-05-11 $4.14 $4.20 $3.95 $4.09 $4.09 87,565
2018-05-10 $4.09 $4.35 $4.06 $4.15 $4.15 180,015
2018-05-09 $3.93 $4.11 $3.93 $4.11 $4.11 128,143
2018-05-08 $3.99 $4.07 $3.86 $3.93 $3.93 100,822
2018-05-07 $3.96 $4.09 $3.91 $4.03 $4.03 112,702
2018-05-04 $3.79 $4.02 $3.79 $3.91 $3.91 80,664
2018-05-03 $3.99 $3.99 $3.78 $3.83 $3.83 95,145
2018-05-02 $3.93 $4.09 $3.91 $3.99 $3.99 106,537
2018-05-01 $3.92 $3.97 $3.85 $3.93 $3.93 81,728
2018-04-30 $4.14 $4.14 $3.89 $3.90 $3.90 88,315
2018-04-27 $4.06 $4.14 $3.95 $4.11 $4.11 116,244
2018-04-26 $4.05 $4.10 $3.99 $4.03 $4.03 103,214
2018-04-25 $4.10 $4.16 $3.96 $3.99 $3.99 105,602
2018-04-24 $4.15 $4.25 $4.04 $4.08 $4.08 143,036
2018-04-23 $4.18 $4.21 $4.06 $4.08 $4.08 84,990
2018-04-20 $3.99 $4.18 $3.95 $4.15 $4.15 79,332
2018-04-19 $4.14 $4.16 $4.00 $4.03 $4.03 71,279
2018-04-18 $4.23 $4.24 $4.09 $4.11 $4.11 83,537
2018-04-17 $4.03 $4.25 $3.94 $4.22 $4.22 203,241
2018-04-16 $3.83 $4.03 $3.80 $4.01 $4.01 149,430
2018-04-13 $3.87 $3.90 $3.74 $3.81 $3.81 116,750
2018-04-12 $3.83 $3.99 $3.71 $3.84 $3.84 219,604
2018-04-11 $3.70 $3.93 $3.70 $3.78 $3.78 185,474
2018-04-10 $3.64 $3.90 $3.55 $3.71 $3.71 299,946
2018-04-09 $3.69 $3.73 $3.55 $3.58 $3.58 89,860
2018-04-06 $3.65 $3.80 $3.57 $3.61 $3.61 97,574
2018-04-05 $3.91 $3.91 $3.68 $3.69 $3.69 160,693
2018-04-04 $3.67 $3.90 $3.67 $3.83 $3.83 263,569
2018-04-03 $3.62 $3.75 $3.58 $3.68 $3.68 135,427
2018-04-02 $3.89 $3.96 $3.60 $3.62 $3.62 239,060
2018-03-29 $3.80 $3.98 $3.74 $3.89 $3.89 136,457
2018-03-28 $3.80 $3.94 $3.70 $3.80 $3.80 214,001
2018-03-27 $3.98 $4.04 $3.79 $3.79 $3.79 154,694
2018-03-26 $3.88 $3.96 $3.81 $3.95 $3.95 173,632
2018-03-23 $3.93 $4.06 $3.80 $3.80 $3.80 217,940
2018-03-22 $3.93 $4.08 $3.89 $3.90 $3.90 157,124
2018-03-21 $4.00 $4.11 $3.94 $3.95 $3.95 170,271
2018-03-20 $4.00 $4.08 $3.95 $3.98 $3.98 199,392
2018-03-19 $4.13 $4.13 $3.92 $3.98 $3.98 271,094
2018-03-16 $4.02 $4.32 $4.02 $4.11 $4.11 362,941
2018-03-15 $4.23 $4.28 $4.03 $4.04 $4.04 290,127
2018-03-14 $4.34 $4.34 $4.00 $4.17 $4.17 386,890
2018-03-13 $4.66 $4.68 $4.25 $4.30 $4.30 333,820
2018-03-12 $4.62 $4.73 $4.52 $4.61 $4.61 151,213
2018-03-09 $4.51 $4.68 $4.43 $4.60 $4.60 199,273
2018-03-08 $4.65 $4.75 $4.48 $4.49 $4.49 168,069
2018-03-07 $4.60 $4.76 $4.56 $4.61 $4.61 201,828
2018-03-06 $5.01 $5.01 $4.67 $4.69 $4.69 190,104
2018-03-05 $4.76 $5.09 $4.76 $4.96 $4.96 491,398
2018-03-02 $4.41 $4.85 $4.41 $4.75 $4.75 269,716
2018-03-01 $4.42 $4.54 $4.33 $4.40 $4.40 196,842
2018-02-28 $4.67 $4.70 $4.42 $4.44 $4.44 158,847
2018-02-27 $4.63 $4.90 $4.63 $4.66 $4.66 111,581
2018-02-26 $4.92 $4.92 $4.60 $4.69 $4.69 158,345
2018-02-23 $4.74 $4.94 $4.66 $4.85 $4.85 223,180
2018-02-22 $4.62 $5.00 $4.54 $4.75 $4.75 256,715
2018-02-21 $4.23 $4.65 $4.17 $4.55 $4.55 215,424
2018-02-20 $4.35 $4.47 $4.24 $4.28 $4.28 124,077
2018-02-16 $4.41 $4.58 $4.35 $4.45 $4.45 151,865
2018-02-15 $4.46 $4.47 $4.31 $4.45 $4.45 105,344
2018-02-14 $4.35 $4.55 $4.25 $4.42 $4.42 199,297
2018-02-13 $3.95 $4.48 $3.87 $4.44 $4.44 318,493
2018-02-12 $3.87 $4.07 $3.85 $3.95 $3.95 214,441
2018-02-09 $3.91 $3.97 $3.67 $3.88 $3.88 541,764
2018-02-08 $4.08 $4.13 $3.89 $3.90 $3.90 213,133
2018-02-07 $4.05 $4.12 $3.91 $4.07 $4.07 191,111
2018-02-06 $3.51 $4.16 $3.51 $4.04 $4.04 709,433
2018-02-05 $3.97 $4.14 $3.69 $3.70 $3.70 624,284
2018-02-02 $4.23 $4.43 $3.93 $3.94 $3.94 523,724
2018-02-01 $4.38 $4.42 $4.24 $4.28 $4.28 204,982
2018-01-31 $4.68 $4.68 $4.41 $4.42 $4.42 228,142
2018-01-30 $4.50 $4.76 $4.50 $4.60 $4.60 235,380
2018-01-29 $4.81 $5.04 $4.77 $4.79 $4.79 154,574
2018-01-26 $4.89 $5.08 $4.83 $4.89 $4.89 134,128
2018-01-25 $5.00 $5.03 $4.85 $4.86 $4.86 190,511
2018-01-24 $5.33 $5.36 $4.76 $4.97 $4.97 330,165
2018-01-23 $4.80 $5.47 $4.72 $5.31 $5.31 582,429
2018-01-22 $4.35 $4.73 $4.35 $4.71 $4.71 316,313
2018-01-19 $4.37 $4.45 $4.31 $4.37 $4.37 175,368
2018-01-18 $4.57 $4.62 $4.38 $4.38 $4.38 197,644
2018-01-17 $4.46 $4.63 $4.39 $4.56 $4.56 239,129
2018-01-16 $4.66 $4.98 $4.37 $4.39 $4.39 351,995
2018-01-12 $4.43 $4.65 $4.42 $4.62 $4.62 209,125
2018-01-11 $4.46 $4.54 $4.40 $4.44 $4.44 156,577
2018-01-10 $4.57 $4.63 $4.45 $4.50 $4.50 387,936
2018-01-09 $4.49 $4.64 $4.49 $4.57 $4.57 134,032
2018-01-08 $4.64 $4.64 $4.35 $4.52 $4.52 213,498
2018-01-05 $4.64 $4.74 $4.42 $4.60 $4.60 254,713
2018-01-04 $4.56 $4.63 $4.26 $4.57 $4.57 279,157
2018-01-03 $4.42 $4.60 $4.37 $4.51 $4.51 142,448
2018-01-02 $4.51 $4.65 $4.27 $4.38 $4.38 198,107
2017-12-29 $4.63 $4.79 $4.37 $4.49 $4.49 242,541
2017-12-28 $4.55 $4.69 $4.45 $4.62 $4.62 210,344
2017-12-27 $4.60 $4.76 $4.53 $4.55 $4.55 129,969
2017-12-26 $4.89 $4.94 $4.46 $4.55 $4.55 345,532
2017-12-22 $5.16 $5.27 $4.83 $4.88 $4.88 152,639
2017-12-21 $5.25 $5.37 $5.19 $5.21 $5.21 164,205
2017-12-20 $5.15 $5.31 $5.09 $5.26 $5.26 159,893
2017-12-19 $5.11 $5.44 $5.01 $5.14 $5.14 513,428
2017-12-18 $4.90 $5.18 $4.90 $5.12 $5.12 292,311
2017-12-15 $4.75 $5.10 $4.73 $5.07 $5.07 538,701
2017-12-14 $5.04 $5.22 $4.69 $4.74 $4.74 203,512
2017-12-13 $5.04 $5.31 $4.96 $5.05 $5.05 238,315
2017-12-12 $4.93 $5.10 $4.87 $5.00 $5.00 201,756
2017-12-11 $5.00 $5.14 $4.85 $4.88 $4.88 231,225
2017-12-08 $5.04 $5.10 $4.90 $4.95 $4.95 224,946
2017-12-07 $5.04 $5.14 $4.93 $4.96 $4.96 166,387
2017-12-06 $4.92 $5.07 $4.80 $5.00 $5.00 260,208
2017-12-05 $4.99 $5.09 $4.87 $4.91 $4.91 248,745
2017-12-04 $4.88 $5.24 $4.88 $5.02 $5.02 224,688
2017-12-01 $4.92 $5.03 $4.63 $4.88 $4.88 301,633
2017-11-30 $4.78 $5.40 $4.78 $4.90 $4.90 371,411
2017-11-29 $4.93 $5.07 $4.78 $4.83 $4.83 206,962
2017-11-28 $4.79 $5.03 $4.46 $4.89 $4.89 258,460
2017-11-27 $4.88 $5.07 $4.80 $4.84 $4.84 281,529
2017-11-24 $5.02 $5.15 $4.92 $4.98 $4.98 149,770
2017-11-22 $4.98 $5.24 $4.91 $5.00 $5.00 350,367
2017-11-21 $4.86 $5.10 $4.82 $4.93 $4.93 279,006
2017-11-20 $4.97 $5.13 $4.83 $4.85 $4.85 304,608
2017-11-17 $4.26 $4.99 $4.17 $4.91 $4.91 522,611
2017-11-16 $4.05 $4.39 $4.04 $4.25 $4.25 176,387
2017-11-15 $3.78 $4.13 $3.73 $4.01 $4.01 159,957
2017-11-14 $4.00 $4.00 $3.65 $3.74 $3.74 186,393
2017-11-13 $4.12 $4.21 $4.00 $4.01 $4.01 98,234
2017-11-10 $4.20 $4.24 $4.01 $4.11 $4.11 123,242
2017-11-09 $4.00 $4.19 $3.98 $4.18 $4.18 118,877
2017-11-08 $3.80 $4.03 $3.76 $3.99 $3.99 115,611
2017-11-07 $4.27 $4.27 $3.86 $3.91 $3.91 202,688
2017-11-06 $4.27 $4.35 $4.16 $4.23 $4.23 88,578
2017-11-03 $4.19 $4.43 $4.15 $4.25 $4.25 251,223
2017-11-02 $4.20 $4.32 $4.04 $4.16 $4.16 236,521
2017-11-01 $4.69 $4.71 $4.20 $4.23 $4.23 220,505
2017-10-31 $4.76 $4.83 $4.60 $4.62 $4.62 143,006
2017-10-30 $4.66 $4.82 $4.61 $4.71 $4.71 118,187
2017-10-27 $4.61 $4.73 $4.53 $4.68 $4.68 121,469
2017-10-26 $4.66 $4.88 $4.59 $4.64 $4.64 107,410
2017-10-25 $4.45 $4.77 $4.36 $4.69 $4.69 176,619
2017-10-24 $4.54 $4.59 $4.38 $4.43 $4.43 92,657
2017-10-23 $4.67 $4.69 $4.48 $4.52 $4.52 89,661
2017-10-20 $4.46 $4.66 $4.44 $4.59 $4.59 148,332
2017-10-19 $4.45 $4.53 $4.35 $4.42 $4.42 170,605
2017-10-18 $4.59 $4.75 $4.39 $4.49 $4.49 106,674
2017-10-17 $4.72 $4.76 $4.59 $4.60 $4.60 105,277
2017-10-16 $4.75 $4.91 $4.60 $4.70 $4.70 100,449
2017-10-13 $4.92 $4.99 $4.76 $4.79 $4.79 115,847
2017-10-12 $5.00 $5.07 $4.85 $4.94 $4.94 175,911
2017-10-11 $5.12 $5.16 $4.97 $4.98 $4.98 219,735
2017-10-10 $5.07 $5.20 $5.03 $5.12 $5.12 121,301
2017-10-09 $5.03 $5.14 $4.90 $5.06 $5.06 147,207
2017-10-06 $5.35 $5.36 $5.01 $5.11 $5.11 165,106
2017-10-05 $5.29 $5.37 $4.91 $5.34 $5.34 316,498
2017-10-04 $5.48 $5.48 $5.21 $5.28 $5.28 301,615
2017-10-03 $5.70 $5.98 $5.33 $5.45 $5.45 247,950
2017-10-02 $5.50 $5.84 $5.45 $5.69 $5.69 573,195
2017-09-29 $5.47 $5.52 $5.36 $5.48 $5.48 410,540
2017-09-28 $5.51 $5.57 $5.42 $5.49 $5.49 109,323
2017-09-27 $5.41 $5.64 $5.27 $5.55 $5.55 195,902
2017-09-26 $5.39 $5.45 $5.30 $5.41 $5.41 104,258
2017-09-25 $5.47 $5.52 $5.21 $5.43 $5.43 241,592
2017-09-22 $5.40 $5.60 $5.40 $5.50 $5.50 221,941
2017-09-21 $5.56 $5.65 $5.40 $5.41 $5.41 279,329
2017-09-20 $5.66 $5.85 $5.61 $5.65 $5.65 238,833
2017-09-19 $5.97 $5.97 $5.61 $5.66 $5.66 252,671
2017-09-18 $6.05 $6.17 $5.85 $5.95 $5.95 230,865
2017-09-15 $5.80 $6.25 $5.71 $6.04 $6.04 600,761
2017-09-14 $5.92 $5.92 $5.62 $5.85 $5.85 129,725
2017-09-13 $5.91 $5.99 $5.84 $5.90 $5.90 139,580
2017-09-12 $6.01 $6.32 $5.86 $5.92 $5.92 257,313
2017-09-11 $6.10 $6.10 $5.81 $5.98 $5.98 224,776
2017-09-08 $6.06 $6.31 $5.85 $6.00 $6.00 229,765
2017-09-07 $6.23 $6.49 $6.17 $6.24 $6.24 180,781
2017-09-06 $6.47 $6.83 $6.20 $6.24 $6.24 506,481
2017-09-05 $6.07 $6.50 $5.90 $6.42 $6.42 263,401
2017-09-01 $6.28 $6.31 $6.00 $6.07 $6.07 219,123
2017-08-31 $5.70 $6.41 $5.70 $6.23 $6.23 361,119
2017-08-30 $5.67 $5.83 $5.61 $5.67 $5.67 114,284
2017-08-29 $5.84 $5.84 $5.63 $5.70 $5.70 168,825
2017-08-28 $5.53 $5.92 $5.50 $5.78 $5.78 270,890
2017-08-25 $5.58 $5.59 $5.32 $5.40 $5.40 132,554
2017-08-24 $5.26 $5.60 $5.26 $5.53 $5.53 161,075
2017-08-23 $5.33 $5.36 $5.15 $5.21 $5.21 147,780
2017-08-22 $5.29 $5.49 $5.27 $5.41 $5.41 151,467
2017-08-21 $5.33 $5.45 $5.22 $5.30 $5.30 116,048
2017-08-18 $5.47 $5.55 $5.28 $5.44 $5.44 154,981
2017-08-17 $5.54 $5.72 $5.53 $5.55 $5.55 133,301
2017-08-16 $5.78 $5.97 $5.63 $5.65 $5.65 233,479
2017-08-15 $5.82 $5.90 $5.72 $5.75 $5.75 108,515
2017-08-14 $5.74 $5.92 $5.69 $5.88 $5.88 209,799
2017-08-11 $5.70 $5.94 $5.61 $5.87 $5.87 225,395
2017-08-10 $6.00 $6.06 $5.65 $5.67 $5.67 167,890
2017-08-09 $6.08 $6.36 $6.01 $6.13 $6.13 188,952
2017-08-08 $6.01 $6.36 $5.87 $6.22 $6.22 361,873
2017-08-07 $5.78 $6.11 $5.78 $5.99 $5.99 205,476
2017-08-04 $5.48 $5.94 $5.42 $5.90 $5.90 286,239
2017-08-03 $5.54 $5.62 $5.00 $5.50 $5.50 470,887
2017-08-02 $5.87 $5.99 $5.43 $5.54 $5.54 408,983
2017-08-01 $6.38 $6.45 $5.79 $5.81 $5.81 561,055
2017-07-31 $6.50 $6.59 $6.32 $6.46 $6.46 196,673
2017-07-28 $6.47 $6.73 $6.35 $6.48 $6.48 336,170
2017-07-27 $7.17 $7.35 $6.54 $6.59 $6.59 265,210
2017-07-26 $7.34 $7.41 $7.10 $7.15 $7.15 168,997
2017-07-25 $7.42 $7.61 $7.13 $7.28 $7.28 150,441
2017-07-24 $7.16 $7.40 $7.03 $7.36 $7.36 192,126
2017-07-21 $7.27 $7.33 $7.10 $7.13 $7.13 185,839
2017-07-20 $7.03 $7.47 $6.88 $7.22 $7.22 365,078
2017-07-19 $6.71 $7.13 $6.71 $6.98 $6.98 315,110
2017-07-18 $6.81 $6.95 $6.68 $6.80 $6.80 199,382
2017-07-17 $6.81 $7.28 $6.71 $6.82 $6.82 317,351
2017-07-14 $6.79 $6.94 $6.57 $6.81 $6.81 358,340
2017-07-13 $6.85 $7.04 $6.62 $6.81 $6.81 276,273
2017-07-12 $6.88 $7.10 $6.83 $6.92 $6.92 255,932
2017-07-11 $6.87 $6.99 $6.75 $6.87 $6.87 306,047
2017-07-10 $7.19 $7.25 $6.71 $6.95 $6.95 389,392
2017-07-07 $7.06 $7.41 $7.04 $7.21 $7.21 375,126
2017-07-06 $7.85 $8.00 $6.91 $6.98 $6.98 930,815
2017-07-05 $8.18 $8.45 $7.90 $7.92 $7.92 1,061,697
2017-07-03 $7.66 $8.24 $7.55 $8.19 $8.19 460,238
2017-06-30 $7.55 $7.74 $7.26 $7.59 $7.59 566,785
2017-06-29 $7.80 $8.16 $7.47 $7.55 $7.55 969,204
2017-06-28 $7.68 $8.00 $7.44 $7.86 $7.86 550,486
2017-06-27 $7.58 $8.25 $7.51 $7.60 $7.60 1,158,821
2017-06-26 $7.49 $7.79 $7.26 $7.58 $7.58 627,326
2017-06-23 $7.09 $7.49 $6.94 $7.49 $7.49 2,131,782
2017-06-22 $6.89 $7.46 $6.70 $6.97 $6.97 692,458
2017-06-21 $7.50 $7.72 $6.59 $7.00 $7.00 1,263,295
2017-06-20 $7.29 $8.15 $7.25 $7.43 $7.43 2,309,155
2017-06-19 $6.76 $7.12 $6.10 $7.08 $7.08 1,126,744
2017-06-16 $6.25 $6.52 $6.21 $6.48 $6.48 1,333,367
2017-06-15 $5.66 $6.31 $5.66 $6.15 $6.15 1,075,501
2017-06-14 $5.68 $6.33 $5.47 $5.67 $5.67 1,141,935
2017-06-13 $4.80 $5.66 $4.80 $5.63 $5.63 1,194,021
2017-06-12 $4.28 $5.25 $4.28 $4.90 $4.90 1,404,509
2017-06-09 $4.06 $4.36 $3.90 $4.21 $4.21 584,626
2017-06-08 $4.40 $4.61 $4.06 $4.12 $4.12 686,011
2017-06-07 $4.27 $4.69 $4.20 $4.38 $4.38 1,109,057
2017-06-06 $4.05 $4.41 $4.02 $4.24 $4.24 812,241
2017-06-05 $4.13 $4.14 $3.97 $3.99 $3.99 465,023
2017-06-02 $3.96 $4.13 $3.87 $4.11 $4.11 439,298
2017-06-01 $3.65 $3.97 $3.65 $3.86 $3.86 390,585
2017-05-31 $3.81 $3.90 $3.63 $3.67 $3.67 628,198
2017-05-30 $3.77 $4.06 $3.77 $3.81 $3.81 454,679
2017-05-26 $4.16 $4.25 $3.76 $3.78 $3.78 530,415
2017-05-25 $4.06 $4.36 $4.00 $4.18 $4.18 453,228
2017-05-24 $4.15 $4.33 $3.97 $4.02 $4.02 640,532
2017-05-23 $3.91 $4.48 $3.91 $4.12 $4.12 1,127,295
2017-05-22 $3.50 $3.94 $3.41 $3.87 $3.87 656,457
2017-05-19 $3.77 $3.85 $3.42 $3.46 $3.46 636,574
2017-05-18 $3.71 $3.77 $3.65 $3.75 $3.75 343,691
2017-05-17 $3.75 $4.01 $3.66 $3.70 $3.70 529,549
2017-05-16 $4.29 $4.42 $3.76 $3.81 $3.81 1,104,916
2017-05-15 $4.00 $4.93 $3.98 $4.60 $4.60 2,209,888
2017-05-12 $3.17 $4.07 $3.11 $3.98 $3.98 1,318,255
2017-05-11 $3.01 $3.25 $2.91 $3.18 $3.18 355,011
2017-05-10 $3.17 $3.17 $2.88 $2.98 $2.98 273,065
2017-05-09 $2.93 $3.14 $2.90 $3.09 $3.09 351,675
2017-05-08 $2.97 $2.97 $2.71 $2.83 $2.83 315,089
2017-05-05 $2.88 $3.04 $2.85 $2.93 $2.93 368,739
2017-05-04 $2.91 $2.95 $2.85 $2.89 $2.89 185,332
2017-05-03 $3.01 $3.03 $2.90 $2.91 $2.91 203,949
2017-05-02 $3.01 $3.11 $2.87 $3.04 $3.04 399,445
2017-05-01 $3.11 $3.18 $3.00 $3.04 $3.04 238,828
2017-04-28 $3.37 $3.39 $3.10 $3.15 $3.15 283,019
2017-04-27 $3.61 $3.61 $3.38 $3.40 $3.40 129,698
2017-04-26 $3.40 $3.60 $3.37 $3.58 $3.58 261,750
2017-04-25 $3.23 $3.43 $3.19 $3.42 $3.42 237,595
2017-04-24 $3.31 $3.37 $3.17 $3.21 $3.21 205,227
2017-04-21 $3.36 $3.45 $3.28 $3.31 $3.31 184,576
2017-04-20 $3.30 $3.39 $3.28 $3.36 $3.36 238,982
2017-04-19 $3.30 $3.40 $3.26 $3.30 $3.30 206,500
2017-04-18 $3.37 $3.40 $3.25 $3.32 $3.32 249,038
2017-04-17 $3.49 $3.49 $3.35 $3.41 $3.41 253,851
2017-04-13 $3.35 $3.49 $3.30 $3.43 $3.43 309,868
2017-04-12 $3.12 $3.33 $3.08 $3.31 $3.31 285,221
2017-04-11 $3.03 $3.15 $2.83 $3.12 $3.12 692,808
2017-04-10 $3.09 $3.25 $3.01 $3.03 $3.03 387,661
2017-04-07 $3.22 $3.25 $3.11 $3.12 $3.12 254,933
2017-04-06 $3.31 $3.34 $3.14 $3.24 $3.24 236,980
2017-04-05 $3.36 $3.41 $3.14 $3.16 $3.16 272,822
2017-04-04 $3.43 $3.60 $3.32 $3.33 $3.33 277,069
2017-04-03 $3.45 $3.63 $3.41 $3.43 $3.43 391,364
2017-03-31 $3.57 $3.62 $3.48 $3.55 $3.55 168,504
2017-03-30 $3.64 $3.64 $3.49 $3.57 $3.57 158,988
2017-03-29 $3.63 $3.73 $3.52 $3.62 $3.62 254,454
2017-03-28 $3.66 $3.78 $3.54 $3.60 $3.60 298,835
2017-03-27 $3.37 $3.72 $3.28 $3.60 $3.60 490,945
2017-03-24 $3.40 $3.47 $3.23 $3.39 $3.39 364,279
2017-03-23 $3.42 $3.68 $3.36 $3.43 $3.43 612,290
2017-03-22 $3.33 $3.48 $3.27 $3.43 $3.43 301,144
2017-03-21 $3.61 $3.63 $3.26 $3.31 $3.31 419,073
2017-03-20 $3.79 $3.81 $3.41 $3.55 $3.55 643,358
2017-03-17 $3.48 $3.84 $3.48 $3.64 $3.64 863,347
2017-03-16 $3.78 $3.80 $3.44 $3.49 $3.49 522,703
2017-03-15 $3.62 $3.91 $3.56 $3.81 $3.81 369,423
2017-03-14 $3.90 $4.01 $3.52 $3.56 $3.56 520,561
2017-03-13 $4.05 $4.19 $3.91 $3.92 $3.92 368,827
2017-03-10 $4.07 $4.15 $3.95 $4.06 $4.06 360,691
2017-03-09 $4.07 $4.15 $4.00 $4.01 $4.01 222,590
2017-03-08 $4.10 $4.27 $4.02 $4.09 $4.09 248,378
2017-03-07 $4.19 $4.24 $3.86 $4.08 $4.08 444,953
2017-03-06 $4.47 $4.56 $4.14 $4.24 $4.24 507,504
2017-03-03 $4.64 $4.71 $4.38 $4.47 $4.47 290,310
2017-03-02 $4.73 $4.94 $4.61 $4.62 $4.62 187,650
2017-03-01 $4.86 $4.91 $4.73 $4.78 $4.78 161,683
2017-02-28 $4.90 $4.90 $4.64 $4.73 $4.73 153,200
2017-02-27 $4.56 $5.00 $4.54 $4.93 $4.93 274,161
2017-02-24 $4.66 $4.67 $4.35 $4.55 $4.55 326,946
2017-02-23 $4.98 $4.98 $4.60 $4.72 $4.72 309,302
2017-02-22 $5.12 $5.20 $4.94 $4.94 $4.94 238,757
2017-02-21 $5.19 $5.22 $5.00 $5.12 $5.12 153,009
2017-02-17 $5.18 $5.24 $5.00 $5.23 $5.23 195,173
2017-02-16 $5.40 $5.47 $5.09 $5.19 $5.19 154,206
2017-02-15 $5.46 $5.61 $5.40 $5.46 $5.46 214,218
2017-02-14 $5.37 $5.50 $5.19 $5.48 $5.48 221,332
2017-02-13 $5.50 $5.52 $5.31 $5.39 $5.39 224,982
2017-02-10 $5.36 $5.56 $5.27 $5.51 $5.51 195,312
2017-02-09 $5.15 $5.47 $5.13 $5.34 $5.34 248,452
2017-02-08 $5.10 $5.17 $4.90 $5.16 $5.16 290,000
2017-02-07 $5.11 $5.25 $5.05 $5.11 $5.11 248,850
2017-02-06 $5.20 $5.26 $5.10 $5.14 $5.14 222,750
2017-02-03 $5.20 $5.25 $5.12 $5.24 $5.24 162,249
2017-02-02 $5.22 $5.25 $5.08 $5.16 $5.16 118,528
2017-02-01 $5.36 $5.45 $5.10 $5.24 $5.24 178,887
2017-01-31 $5.17 $5.39 $4.96 $5.36 $5.36 411,941
2017-01-30 $5.40 $5.40 $5.11 $5.16 $5.16 294,102
2017-01-27 $5.38 $5.46 $5.13 $5.37 $5.37 264,925
2017-01-26 $5.68 $5.70 $5.19 $5.32 $5.32 624,862
2017-01-25 $5.77 $5.77 $5.52 $5.67 $5.67 449,071
2017-01-24 $5.96 $6.03 $5.52 $5.65 $5.65 784,305
2017-01-23 $6.21 $6.74 $6.06 $6.38 $6.38 809,949
2017-01-20 $6.28 $6.43 $6.20 $6.24 $6.24 135,595
2017-01-19 $6.20 $6.34 $6.10 $6.29 $6.29 172,492
2017-01-18 $6.25 $6.31 $6.10 $6.20 $6.20 170,555
2017-01-17 $6.35 $6.44 $6.11 $6.20 $6.20 175,922
2017-01-13 $6.24 $6.65 $6.22 $6.46 $6.46 110,585
2017-01-12 $6.20 $6.44 $6.04 $6.29 $6.29 160,540
2017-01-11 $6.55 $6.59 $6.11 $6.27 $6.27 237,613
2017-01-10 $6.66 $6.68 $6.40 $6.56 $6.56 185,337
2017-01-09 $6.55 $6.68 $6.38 $6.62 $6.62 145,426
2017-01-06 $6.38 $6.55 $6.30 $6.51 $6.51 154,148
2017-01-05 $6.20 $6.45 $6.18 $6.34 $6.34 284,681
2017-01-04 $5.94 $6.11 $5.82 $6.08 $6.08 315,204
2017-01-03 $5.74 $5.93 $5.60 $5.91 $5.91 297,754
2016-12-30 $5.95 $6.00 $5.60 $5.72 $5.72 284,887
2016-12-29 $5.98 $6.01 $5.81 $5.92 $5.92 143,692
2016-12-28 $6.10 $6.11 $5.83 $5.95 $5.95 198,933
2016-12-27 $6.01 $6.28 $6.01 $6.11 $6.11 252,888
2016-12-23 $5.82 $6.18 $5.80 $6.15 $6.15 222,216
2016-12-22 $6.00 $6.06 $5.83 $5.83 $5.83 258,865
2016-12-21 $6.05 $6.12 $5.86 $5.92 $5.92 228,612
2016-12-20 $6.19 $6.26 $5.97 $6.06 $6.06 287,033
2016-12-19 $6.28 $6.48 $6.05 $6.15 $6.15 230,205
2016-12-16 $6.39 $6.53 $6.16 $6.28 $6.28 439,408
2016-12-15 $6.32 $6.48 $6.25 $6.38 $6.38 290,263
2016-12-14 $6.39 $6.54 $6.23 $6.27 $6.27 175,984
2016-12-13 $6.25 $6.56 $6.25 $6.39 $6.39 283,146
2016-12-12 $6.40 $6.58 $6.22 $6.31 $6.31 398,611
2016-12-09 $6.60 $6.71 $6.41 $6.46 $6.46 410,562
2016-12-08 $6.33 $6.60 $6.10 $6.54 $6.54 366,906
2016-12-07 $6.44 $6.57 $6.25 $6.33 $6.33 258,327
2016-12-06 $6.44 $6.58 $6.34 $6.52 $6.52 207,082
2016-12-05 $6.45 $6.64 $6.31 $6.42 $6.42 331,375
2016-12-02 $6.22 $6.53 $6.22 $6.33 $6.33 206,868
2016-12-01 $6.59 $6.68 $6.19 $6.23 $6.23 227,187
2016-11-30 $6.90 $7.00 $6.53 $6.54 $6.54 186,356
2016-11-29 $7.05 $7.13 $6.76 $6.83 $6.83 226,124
2016-11-28 $7.40 $7.45 $7.04 $7.06 $7.06 115,119
2016-11-25 $7.50 $7.50 $7.25 $7.47 $7.47 65,745
2016-11-23 $7.35 $7.50 $7.10 $7.48 $7.48 333,605
2016-11-22 $7.52 $7.63 $7.37 $7.45 $7.45 188,043
2016-11-21 $7.71 $7.71 $7.49 $7.55 $7.55 163,197
2016-11-18 $7.56 $7.77 $7.51 $7.59 $7.59 225,118
2016-11-17 $7.78 $7.83 $7.48 $7.50 $7.50 418,730
2016-11-16 $7.49 $7.83 $7.45 $7.69 $7.69 411,560
2016-11-15 $7.48 $7.59 $7.22 $7.50 $7.50 253,128
2016-11-14 $7.55 $7.64 $7.16 $7.50 $7.50 275,251
2016-11-11 $7.62 $7.85 $7.43 $7.57 $7.57 315,731
2016-11-10 $7.51 $7.95 $7.19 $7.70 $7.70 381,992
2016-11-09 $6.50 $7.44 $6.50 $7.41 $7.41 497,566
2016-11-08 $6.16 $6.46 $5.84 $6.22 $6.22 145,928
2016-11-07 $6.18 $6.41 $6.11 $6.23 $6.23 175,180
2016-11-04 $5.70 $6.10 $5.70 $5.96 $5.96 176,742
2016-11-03 $5.91 $6.06 $5.63 $5.69 $5.69 180,481
2016-11-02 $6.10 $6.10 $5.83 $5.91 $5.91 104,128
2016-11-01 $5.94 $6.12 $5.85 $6.10 $6.10 129,266
2016-10-31 $5.98 $6.06 $5.85 $5.99 $5.99 114,053
2016-10-28 $6.14 $6.20 $5.85 $5.97 $5.97 235,039
2016-10-27 $6.48 $6.55 $6.11 $6.17 $6.17 165,874
2016-10-26 $6.48 $6.65 $6.34 $6.39 $6.39 119,674
2016-10-25 $6.61 $6.67 $6.47 $6.48 $6.48 106,689
2016-10-24 $6.74 $6.74 $6.45 $6.63 $6.63 122,230
2016-10-21 $6.62 $6.76 $6.51 $6.63 $6.63 85,375
2016-10-20 $6.50 $6.70 $6.36 $6.67 $6.67 83,427
2016-10-19 $6.71 $6.76 $6.31 $6.48 $6.48 139,472
2016-10-18 $6.35 $6.85 $6.25 $6.70 $6.70 234,999
2016-10-17 $6.61 $6.61 $6.19 $6.23 $6.23 234,604
2016-10-14 $7.01 $7.01 $6.59 $6.61 $6.61 208,844
2016-10-13 $6.76 $6.97 $6.73 $6.88 $6.88 194,927
2016-10-12 $7.43 $7.43 $6.82 $6.87 $6.87 212,507
2016-10-11 $7.47 $7.75 $7.26 $7.41 $7.41 174,123
2016-10-10 $7.40 $7.69 $7.40 $7.59 $7.59 129,154
2016-10-07 $7.29 $7.43 $7.19 $7.32 $7.32 112,051
2016-10-06 $7.65 $7.67 $7.19 $7.23 $7.23 185,402
2016-10-05 $7.51 $7.83 $7.48 $7.76 $7.76 199,161
2016-10-04 $7.59 $7.75 $7.43 $7.48 $7.48 174,207
2016-10-03 $7.69 $7.84 $7.51 $7.59 $7.59 136,886
2016-09-30 $7.46 $7.86 $7.33 $7.78 $7.78 201,599
2016-09-29 $7.81 $8.05 $7.38 $7.40 $7.40 203,493
2016-09-28 $7.90 $8.02 $7.53 $7.82 $7.82 178,286
2016-09-27 $7.78 $8.11 $7.70 $7.85 $7.85 228,912
2016-09-26 $7.89 $7.98 $7.72 $7.81 $7.81 173,699
2016-09-23 $8.16 $8.31 $7.88 $7.91 $7.91 282,601
2016-09-22 $7.86 $8.24 $7.61 $8.23 $8.23 300,520
2016-09-21 $7.85 $8.10 $7.57 $7.80 $7.80 398,556
2016-09-20 $8.49 $8.49 $7.76 $7.79 $7.79 472,809
2016-09-19 $9.33 $9.60 $8.32 $8.38 $8.38 515,924
2016-09-16 $8.74 $9.26 $8.71 $9.23 $9.23 839,549
2016-09-15 $8.93 $9.00 $8.70 $8.90 $8.90 244,797
2016-09-14 $8.70 $8.94 $8.60 $8.91 $8.91 173,422
2016-09-13 $8.73 $8.77 $8.35 $8.66 $8.66 154,337
2016-09-12 $8.27 $8.85 $8.15 $8.85 $8.85 265,072
2016-09-09 $8.65 $8.94 $8.27 $8.29 $8.29 333,084
2016-09-08 $8.70 $8.85 $8.56 $8.82 $8.82 196,471
2016-09-07 $8.69 $8.95 $8.68 $8.85 $8.85 268,944
2016-09-06 $8.00 $8.81 $8.00 $8.68 $8.68 397,589
2016-09-02 $8.02 $8.25 $7.80 $8.01 $8.01 116,469
2016-09-01 $8.13 $8.19 $7.81 $8.04 $8.04 175,182
2016-08-31 $8.39 $8.55 $8.01 $8.09 $8.09 202,322
2016-08-30 $8.18 $8.60 $8.02 $8.46 $8.46 305,609
2016-08-29 $7.92 $8.18 $7.79 $8.08 $8.08 172,677
2016-08-26 $7.59 $7.94 $7.53 $7.91 $7.91 180,478
2016-08-25 $7.49 $7.85 $7.35 $7.58 $7.58 255,549
2016-08-24 $8.15 $8.45 $7.39 $7.48 $7.48 338,779
2016-08-23 $7.98 $8.52 $7.66 $8.13 $8.13 433,253
2016-08-22 $7.20 $7.96 $7.16 $7.87 $7.87 454,162
2016-08-19 $7.07 $7.32 $7.03 $7.16 $7.16 118,522
2016-08-18 $7.04 $7.18 $6.89 $7.08 $7.08 171,195
2016-08-17 $7.20 $7.23 $6.85 $7.01 $7.01 208,816
2016-08-16 $7.56 $7.76 $7.22 $7.23 $7.23 267,419
2016-08-15 $7.47 $7.83 $7.42 $7.59 $7.59 228,305
2016-08-12 $7.30 $7.51 $7.24 $7.39 $7.39 223,053
2016-08-11 $7.00 $7.30 $6.88 $7.27 $7.27 277,953
2016-08-10 $7.29 $7.29 $6.86 $6.97 $6.97 238,548
2016-08-09 $7.45 $7.45 $7.07 $7.31 $7.31 153,098
2016-08-08 $7.46 $7.67 $7.23 $7.38 $7.38 246,206
2016-08-05 $7.27 $7.55 $7.25 $7.43 $7.43 249,015
2016-08-04 $7.72 $7.75 $7.23 $7.26 $7.26 187,062
2016-08-03 $7.52 $7.84 $7.28 $7.67 $7.67 255,709
2016-08-02 $7.28 $7.67 $7.02 $7.50 $7.50 254,117
2016-08-01 $6.93 $7.32 $6.85 $7.27 $7.27 299,046
2016-07-29 $7.00 $7.00 $6.74 $6.83 $6.83 133,884
2016-07-28 $6.86 $7.00 $6.82 $6.99 $6.99 233,621
2016-07-27 $6.65 $6.92 $6.65 $6.89 $6.89 152,484
2016-07-26 $6.33 $6.72 $6.25 $6.62 $6.62 139,250
2016-07-25 $6.49 $6.55 $6.18 $6.35 $6.35 138,205
2016-07-22 $6.43 $6.49 $6.25 $6.41 $6.41 99,450
2016-07-21 $6.47 $6.55 $6.31 $6.38 $6.38 158,905
2016-07-20 $6.07 $6.45 $5.98 $6.43 $6.43 198,760
2016-07-19 $6.48 $6.50 $5.89 $6.03 $6.03 326,552
2016-07-18 $6.53 $6.77 $6.42 $6.49 $6.49 263,646
2016-07-15 $6.34 $6.56 $6.27 $6.52 $6.52 260,404
2016-07-14 $6.47 $6.49 $6.20 $6.30 $6.30 498,258
2016-07-13 $7.05 $7.13 $6.36 $6.39 $6.39 244,189
2016-07-12 $6.81 $7.17 $6.81 $7.02 $7.02 246,996
2016-07-11 $6.76 $6.85 $6.61 $6.70 $6.70 151,941
2016-07-08 $6.64 $6.85 $6.50 $6.72 $6.72 301,977
2016-07-07 $6.53 $6.68 $6.44 $6.62 $6.62 183,316
2016-07-06 $6.22 $6.55 $6.07 $6.50 $6.50 129,047
2016-07-05 $6.51 $6.66 $6.13 $6.31 $6.31 287,932
2016-07-01 $6.18 $6.73 $6.18 $6.55 $6.55 269,263
2016-06-30 $6.26 $6.34 $6.09 $6.22 $6.22 291,553
2016-06-29 $6.17 $6.30 $6.02 $6.23 $6.23 378,995
2016-06-28 $5.92 $6.22 $5.81 $6.07 $6.07 364,612
2016-06-27 $6.02 $6.07 $5.43 $5.81 $5.81 726,300
2016-06-24 $6.25 $6.53 $6.00 $6.06 $6.06 1,080,148
2016-06-23 $6.31 $6.74 $6.24 $6.73 $6.73 292,618
2016-06-22 $6.39 $6.61 $6.13 $6.21 $6.21 222,850
2016-06-21 $6.50 $6.50 $6.01 $6.43 $6.43 326,657
2016-06-20 $6.53 $6.67 $6.36 $6.51 $6.51 242,191
2016-06-17 $6.69 $6.69 $6.41 $6.41 $6.41 254,322
2016-06-16 $6.40 $6.83 $6.36 $6.64 $6.64 221,618
2016-06-15 $6.55 $6.74 $6.39 $6.50 $6.50 287,147
2016-06-14 $6.42 $6.65 $6.34 $6.52 $6.52 307,952
2016-06-13 $6.64 $6.84 $6.34 $6.46 $6.46 231,116
2016-06-10 $6.96 $7.02 $6.65 $6.70 $6.70 315,582
2016-06-09 $7.43 $7.54 $6.99 $7.07 $7.07 187,593
2016-06-08 $7.60 $7.60 $7.36 $7.48 $7.48 181,219
2016-06-07 $7.70 $7.72 $7.38 $7.63 $7.63 251,102
2016-06-06 $7.72 $7.85 $7.44 $7.76 $7.76 190,959
2016-06-03 $7.85 $7.88 $7.39 $7.73 $7.73 319,931
2016-06-02 $7.65 $8.13 $7.60 $7.87 $7.87 504,830
2016-06-01 $7.58 $7.97 $7.40 $7.81 $7.81 390,858
2016-05-31 $7.49 $7.84 $7.35 $7.62 $7.62 626,816
2016-05-27 $7.21 $7.45 $7.11 $7.40 $7.40 480,721
2016-05-26 $7.39 $7.41 $7.11 $7.16 $7.16 504,369
2016-05-25 $7.28 $7.62 $7.16 $7.41 $7.41 413,754
2016-05-24 $6.75 $7.26 $6.40 $7.24 $7.24 416,703
2016-05-23 $6.02 $6.77 $5.89 $6.61 $6.61 448,140
2016-05-20 $5.77 $6.23 $5.53 $6.05 $6.05 781,276
2016-05-19 $6.61 $6.75 $5.43 $5.77 $5.77 1,101,137
2016-05-18 $6.73 $6.94 $6.66 $6.75 $6.75 315,380
2016-05-17 $6.78 $7.00 $6.65 $6.79 $6.79 413,749
2016-05-16 $6.74 $6.92 $6.60 $6.79 $6.79 395,253
2016-05-13 $6.78 $6.95 $6.51 $6.67 $6.67 440,476
2016-05-12 $7.85 $7.85 $6.29 $6.77 $6.77 717,344
2016-05-11 $8.17 $8.32 $7.73 $7.75 $7.75 187,487
2016-05-10 $8.41 $8.48 $7.92 $8.16 $8.16 140,756
2016-05-09 $8.04 $8.52 $7.92 $8.39 $8.39 126,758
2016-05-06 $7.44 $8.10 $7.40 $8.00 $8.00 223,858
2016-05-05 $7.86 $7.88 $7.36 $7.55 $7.55 187,965
2016-05-04 $8.01 $8.16 $7.71 $7.81 $7.81 318,196
2016-05-03 $8.34 $8.42 $8.06 $8.14 $8.14 157,788
2016-05-02 $8.33 $8.43 $7.84 $8.40 $8.40 236,082
2016-04-29 $8.60 $8.67 $8.16 $8.29 $8.29 216,067
2016-04-28 $8.70 $9.01 $8.54 $8.59 $8.59 425,426
2016-04-27 $9.43 $9.45 $8.63 $8.73 $8.73 450,647
2016-04-26 $9.63 $9.63 $9.12 $9.49 $9.49 272,781
2016-04-25 $9.80 $10.09 $9.48 $9.70 $9.70 191,782
2016-04-22 $9.69 $10.00 $9.47 $9.78 $9.78 226,590
2016-04-21 $9.37 $9.94 $9.29 $9.74 $9.74 324,835
2016-04-20 $9.30 $9.62 $9.09 $9.37 $9.37 178,444
2016-04-19 $9.73 $10.26 $8.82 $9.28 $9.28 459,928
2016-04-18 $9.86 $9.96 $9.55 $9.80 $9.80 326,248
2016-04-15 $9.98 $10.04 $9.41 $9.82 $9.82 336,815
2016-04-14 $9.16 $10.09 $9.16 $10.04 $10.04 391,187
2016-04-13 $9.05 $9.39 $8.93 $9.29 $9.29 265,911
2016-04-12 $8.63 $9.11 $8.52 $8.99 $8.99 126,303
2016-04-11 $8.84 $9.04 $8.56 $8.75 $8.75 180,263
2016-04-08 $9.72 $9.72 $8.60 $8.93 $8.93 372,619
2016-04-07 $9.40 $9.85 $9.22 $9.53 $9.53 367,566
2016-04-06 $8.72 $9.59 $8.71 $9.56 $9.56 593,976
2016-04-05 $9.58 $9.70 $8.66 $8.70 $8.70 387,109
2016-04-04 $8.60 $9.89 $8.53 $9.72 $9.72 610,954
2016-04-01 $8.12 $8.65 $7.99 $8.63 $8.63 439,639
2016-03-31 $8.00 $8.61 $8.00 $8.22 $8.22 275,592
2016-03-30 $8.42 $8.89 $8.09 $8.21 $8.21 282,567
2016-03-29 $8.31 $8.55 $7.89 $8.50 $8.50 397,153
2016-03-28 $8.14 $8.78 $7.86 $8.61 $8.61 210,871
2016-03-24 $8.35 $8.45 $7.79 $8.10 $8.10 475,000
2016-03-23 $8.60 $8.99 $8.34 $8.60 $8.60 444,451
2016-03-22 $8.02 $8.68 $8.00 $8.67 $8.67 394,139
2016-03-21 $7.20 $8.18 $7.10 $8.05 $8.05 423,166
2016-03-18 $7.24 $7.45 $6.91 $7.27 $7.27 940,017
2016-03-17 $7.57 $7.61 $7.17 $7.22 $7.22 439,197
2016-03-16 $7.60 $7.92 $7.37 $7.55 $7.55 306,538
2016-03-15 $8.19 $8.27 $7.53 $7.70 $7.70 302,742
2016-03-14 $8.20 $8.63 $8.11 $8.37 $8.37 386,437
2016-03-11 $7.99 $8.75 $7.58 $8.17 $8.17 711,831
2016-03-10 $9.00 $9.29 $8.21 $8.45 $8.45 273,504
2016-03-09 $9.21 $9.21 $8.36 $8.94 $8.94 222,740
2016-03-08 $9.61 $9.75 $8.78 $9.15 $9.15 327,687
2016-03-07 $8.96 $10.30 $8.77 $9.61 $9.61 871,840
2016-03-04 $7.59 $9.05 $7.45 $8.87 $8.87 643,474
2016-03-03 $7.89 $7.92 $7.38 $7.60 $7.60 298,028
2016-03-02 $7.12 $7.94 $7.10 $7.81 $7.81 537,615
2016-03-01 $6.95 $7.45 $6.74 $7.13 $7.13 447,457
2016-02-29 $7.40 $7.62 $6.82 $6.88 $6.88 271,952
2016-02-26 $7.28 $7.51 $7.08 $7.41 $7.41 210,118
2016-02-25 $7.41 $7.45 $7.02 $7.16 $7.16 202,181
2016-02-24 $7.26 $7.54 $7.05 $7.47 $7.47 218,650
2016-02-23 $7.71 $7.76 $7.25 $7.35 $7.35 232,792
2016-02-22 $8.32 $8.38 $7.70 $7.84 $7.84 312,224
2016-02-19 $7.45 $8.49 $7.09 $8.14 $8.14 454,461
2016-02-18 $7.76 $7.99 $7.27 $7.50 $7.50 419,176
2016-02-17 $7.86 $7.99 $7.52 $7.76 $7.76 504,204
2016-02-16 $6.81 $7.81 $6.51 $7.60 $7.60 751,983
2016-02-12 $6.39 $6.83 $6.21 $6.50 $6.50 427,595
2016-02-11 $6.15 $6.60 $6.10 $6.33 $6.33 488,490
2016-02-10 $6.82 $7.35 $6.15 $6.36 $6.36 654,135
2016-02-09 $6.70 $7.08 $6.32 $6.80 $6.80 637,300
2016-02-08 $7.52 $7.92 $6.34 $6.80 $6.80 1,097,279
2016-02-05 $8.36 $8.56 $7.81 $7.84 $7.84 533,577
2016-02-04 $8.55 $9.08 $8.31 $8.50 $8.50 566,811
2016-02-03 $9.05 $9.06 $8.01 $8.55 $8.55 762,688
2016-02-02 $9.63 $9.65 $8.90 $9.03 $9.03 347,929
2016-02-01 $10.31 $10.42 $9.65 $9.75 $9.75 401,983
2016-01-29 $10.27 $11.03 $10.00 $10.30 $10.30 500,694
2016-01-28 $11.11 $11.16 $10.24 $10.30 $10.30 408,775
2016-01-27 $12.02 $12.04 $10.75 $10.79 $10.79 513,112
2016-01-26 $12.34 $12.34 $11.01 $11.99 $11.99 450,874
2016-01-25 $12.67 $13.31 $12.17 $12.24 $12.24 607,884
2016-01-22 $12.75 $12.94 $12.21 $12.68 $12.68 282,182
2016-01-21 $12.59 $13.09 $12.00 $12.37 $12.37 343,268
2016-01-20 $11.64 $12.71 $10.75 $12.48 $12.48 718,668
2016-01-19 $12.67 $12.77 $11.33 $11.63 $11.63 461,265
2016-01-15 $12.10 $12.90 $11.60 $12.45 $12.45 427,072
2016-01-14 $11.95 $13.16 $11.12 $12.91 $12.91 505,665
2016-01-13 $13.89 $14.23 $11.83 $11.91 $11.91 502,712
2016-01-12 $13.67 $14.35 $13.14 $13.76 $13.76 405,876
2016-01-11 $14.50 $14.50 $12.35 $13.54 $13.54 866,158
2016-01-08 $13.17 $13.92 $13.00 $13.78 $13.78 612,031
2016-01-07 $14.75 $14.75 $12.88 $12.96 $12.96 570,437
2016-01-06 $15.40 $15.49 $14.72 $15.04 $15.04 507,399
2016-01-05 $15.82 $16.25 $15.60 $15.63 $15.63 297,499
2016-01-04 $16.90 $16.90 $15.54 $15.75 $15.75 565,953
2015-12-31 $18.48 $18.48 $17.21 $17.33 $17.33 317,923
2015-12-30 $17.13 $18.74 $17.13 $18.52 $18.52 525,246
2015-12-29 $16.86 $17.26 $16.80 $17.23 $17.23 198,810
2015-12-28 $16.80 $17.02 $16.24 $16.79 $16.79 176,469
2015-12-24 $17.30 $17.47 $16.78 $16.96 $16.96 112,358
2015-12-23 $16.32 $17.45 $15.96 $17.15 $17.15 331,468
2015-12-22 $16.70 $16.70 $15.78 $16.22 $16.22 326,931
2015-12-21 $15.81 $15.99 $15.17 $15.89 $15.89 256,056
2015-12-18 $15.58 $16.29 $15.15 $15.67 $15.67 3,208,021
2015-12-17 $17.71 $17.96 $15.58 $15.67 $15.67 636,949
2015-12-16 $17.61 $18.20 $16.89 $17.69 $17.69 562,437
2015-12-15 $16.40 $17.57 $16.10 $17.48 $17.48 676,826
2015-12-14 $15.34 $16.35 $14.98 $16.22 $16.22 646,657
2015-12-11 $15.33 $15.40 $14.62 $15.06 $15.06 269,025
2015-12-10 $15.31 $15.72 $15.06 $15.66 $15.66 254,575
2015-12-09 $15.71 $15.88 $14.65 $15.45 $15.45 428,263
2015-12-08 $15.74 $16.47 $15.26 $15.94 $15.94 333,813
2015-12-07 $15.63 $15.92 $14.51 $15.86 $15.86 412,960
2015-12-04 $16.00 $16.07 $14.27 $15.51 $15.51 470,739
2015-12-03 $17.32 $17.71 $15.67 $15.99 $15.99 491,845
2015-12-02 $16.61 $17.85 $16.42 $17.14 $17.14 466,144
2015-12-01 $16.51 $16.76 $16.10 $16.49 $16.49 277,409
2015-11-30 $16.49 $16.49 $15.76 $16.31 $16.31 404,251
2015-11-27 $16.62 $16.71 $16.14 $16.30 $16.30 108,624
2015-11-25 $15.80 $17.90 $15.80 $16.62 $16.62 677,516
2015-11-24 $15.21 $15.79 $15.07 $15.74 $15.74 301,312
2015-11-23 $15.80 $15.99 $15.36 $15.42 $15.42 187,200
2015-11-20 $15.63 $16.25 $15.33 $15.77 $15.77 156,499
2015-11-19 $15.58 $16.04 $15.11 $15.54 $15.54 155,061
2015-11-18 $14.92 $15.83 $14.51 $15.71 $15.71 346,976
2015-11-17 $15.87 $16.30 $14.46 $14.70 $14.70 443,897
2015-11-16 $15.60 $16.50 $14.90 $15.72 $15.72 319,405
2015-11-13 $17.09 $17.32 $15.31 $15.68 $15.68 433,645
2015-11-12 $16.88 $18.30 $16.30 $17.20 $17.20 546,122
2015-11-11 $17.13 $17.35 $15.25 $16.25 $16.25 482,255
2015-11-10 $18.07 $18.49 $16.96 $17.13 $17.13 319,571
2015-11-09 $17.01 $18.83 $16.43 $18.22 $18.22 501,745
2015-11-06 $17.82 $18.82 $16.67 $17.19 $17.19 497,458
2015-11-05 $17.72 $19.43 $17.25 $17.89 $17.89 1,074,466
2015-11-04 $15.95 $18.17 $15.19 $17.86 $17.86 1,223,524
2015-11-03 $13.00 $15.56 $13.00 $15.45 $15.45 911,443
2015-11-02 $12.00 $13.00 $11.93 $12.88 $12.88 271,205
2015-10-30 $12.20 $12.36 $11.30 $11.90 $11.90 437,148
2015-10-29 $11.95 $12.54 $11.75 $12.07 $12.07 300,085
2015-10-28 $11.13 $12.25 $10.77 $11.98 $11.98 640,585
2015-10-27 $10.93 $11.07 $10.27 $11.03 $11.03 307,342
2015-10-26 $10.91 $10.97 $10.17 $10.75 $10.75 247,379
2015-10-23 $11.27 $11.33 $10.10 $10.66 $10.66 775,163
2015-10-22 $12.06 $12.21 $10.70 $10.94 $10.94 618,955
2015-10-21 $12.35 $12.73 $11.78 $12.01 $12.01 281,653
2015-10-20 $12.59 $12.95 $12.30 $12.37 $12.37 273,654
2015-10-19 $12.71 $13.29 $12.31 $12.65 $12.65 340,888
2015-10-16 $12.88 $13.02 $12.27 $12.71 $12.71 249,541
2015-10-15 $11.56 $12.78 $11.26 $12.77 $12.77 354,186
2015-10-14 $11.90 $12.08 $10.75 $11.46 $11.46 338,258
2015-10-13 $12.06 $12.32 $11.62 $11.82 $11.82 223,959
2015-10-12 $13.19 $13.49 $12.10 $12.16 $12.16 373,073
2015-10-09 $13.40 $13.70 $12.73 $13.09 $13.09 556,456
2015-10-08 $13.45 $13.71 $12.87 $13.30 $13.30 633,181
2015-10-07 $11.43 $13.62 $11.39 $13.45 $13.45 596,818
2015-10-06 $12.06 $12.06 $10.70 $11.55 $11.55 581,043
2015-10-05 $12.52 $12.74 $11.17 $12.01 $12.01 582,087
2015-10-02 $10.70 $12.23 $10.58 $12.23 $12.23 758,893
2015-10-01 $11.47 $12.04 $10.44 $11.06 $11.06 730,645
2015-09-30 $11.75 $12.99 $10.87 $11.46 $11.46 1,880,289
2015-09-29 $13.03 $13.38 $11.03 $11.39 $11.39 675,893
2015-09-28 $15.75 $15.85 $12.75 $13.10 $13.10 685,083
2015-09-25 $16.96 $17.48 $15.34 $16.10 $16.10 304,596
2015-09-24 $17.15 $17.45 $16.69 $16.99 $16.99 223,985
2015-09-23 $17.98 $18.26 $17.16 $17.23 $17.23 238,906
2015-09-22 $18.42 $18.42 $17.27 $17.88 $17.88 377,690
2015-09-21 $19.45 $19.48 $18.40 $18.55 $18.55 347,635
2015-09-18 $18.76 $19.87 $18.52 $19.48 $19.48 591,023
2015-09-17 $18.90 $19.32 $18.43 $18.92 $18.92 274,795
2015-09-16 $18.32 $18.96 $18.20 $18.91 $18.91 330,016
2015-09-15 $17.46 $18.25 $16.95 $18.15 $18.15 230,264
2015-09-14 $18.29 $18.29 $17.27 $17.59 $17.59 276,824
2015-09-11 $17.89 $18.36 $17.57 $18.13 $18.13 234,240
2015-09-10 $18.14 $18.86 $17.80 $17.98 $17.98 239,123
2015-09-09 $19.00 $19.46 $18.06 $18.39 $18.39 318,460
2015-09-08 $19.39 $19.42 $18.40 $19.03 $19.03 384,776
2015-09-04 $18.99 $19.46 $18.72 $18.86 $18.86 218,970
2015-09-03 $19.48 $21.40 $18.67 $19.01 $19.01 612,491
2015-09-02 $19.04 $19.74 $17.64 $19.40 $19.40 579,396

ImmunityBio Inc (IBRX) News Headlines

Recent ImmunityBio Inc (IBRX) 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.