Independence Contract Drilling Inc (ICD) Exchange: NYSE

Data as of March 29, 2024

$1.85 ($0.15) 8.82%

Independence Contract Drilling Inc - Daily Information
Click for more stock information on Independence Contract Drilling Inc.
Daily Information Data
Date March 29, 2024
Open $1.67
Previous Close $1.85
High $1.89
Low $1.67
Adjusted Open $1.67
Previous Adjusted Close $1.85
Adjusted High $1.89
Adjusted Low $1.67

About Independence Contract Drilling Inc (ICD)

Independence Contract Drilling Inc (ICD) is a contract land drilling company that operates primarily in the US onshore market. It is one of the leading companies in the oil and gas drilling services industry, providing services to some of the most prestigious oil and gas companies in the world. Founded in 2014, ICD is headquartered in Houston, Texas and operates in six states with 24 land drilling rigs. The company is committed to providing drilling services that are safe, efficient, and reliable, with a strong focus on cutting-edge technology, maintenance, and innovation. Since its inception, the company has seen immense growth in its revenue, profits, and number of rigs. As of 2021, ICD employs approximately 350 people and operates 24 land drilling rigs.

Historical Stock Data for Independence Contract Drilling Inc (ICD)

Date Open High Low Close Adj.Close Volume
2024-03-25 $1.67 $1.89 $1.67 $1.85 $1.85 130,195
2024-03-22 $1.66 $1.71 $1.65 $1.70 $1.70 95,097
2024-03-21 $1.72 $1.78 $1.66 $1.67 $1.67 127,383
2024-03-20 $1.71 $1.73 $1.68 $1.69 $1.69 30,740
2024-03-19 $1.71 $1.73 $1.70 $1.70 $1.70 88,878
2024-03-18 $1.70 $1.73 $1.67 $1.72 $1.72 58,250
2024-03-15 $1.71 $1.78 $1.69 $1.71 $1.71 25,378
2024-03-14 $1.76 $1.79 $1.74 $1.74 $1.74 24,397
2024-03-13 $1.70 $1.75 $1.70 $1.74 $1.74 31,140
2024-03-12 $1.84 $1.84 $1.69 $1.70 $1.70 50,792
2024-03-11 $1.61 $1.85 $1.61 $1.82 $1.82 375,130
2024-03-08 $1.64 $1.71 $1.62 $1.63 $1.63 66,546
2024-03-07 $1.67 $1.67 $1.62 $1.65 $1.65 186,056
2024-03-06 $1.69 $1.71 $1.65 $1.65 $1.65 224,568
2024-03-05 $1.75 $1.76 $1.66 $1.67 $1.67 94,558
2024-03-04 $1.81 $1.84 $1.77 $1.77 $1.77 137,669
2024-03-01 $1.81 $1.85 $1.81 $1.81 $1.81 43,808
2024-02-29 $1.78 $1.85 $1.76 $1.78 $1.78 33,713
2024-02-28 $1.65 $1.85 $1.65 $1.79 $1.79 100,892
2024-02-27 $1.89 $1.92 $1.84 $1.88 $1.88 112,307
2024-02-26 $1.85 $1.92 $1.80 $1.83 $1.83 87,556
2024-02-23 $1.99 $1.99 $1.90 $1.91 $1.91 45,498
2024-02-22 $2.02 $2.05 $1.95 $1.99 $1.99 82,992
2024-02-21 $1.93 $2.02 $1.93 $2.00 $2.00 35,347
2024-02-20 $1.90 $1.96 $1.90 $1.95 $1.95 57,983
2024-02-16 $1.95 $1.98 $1.88 $1.91 $1.91 56,539
2024-02-15 $1.88 $1.96 $1.85 $1.94 $1.94 67,995
2024-02-14 $2.00 $2.00 $1.86 $1.88 $1.88 92,256
2024-02-13 $2.01 $2.01 $1.94 $1.97 $1.97 11,289
2024-02-12 $2.02 $2.02 $1.96 $1.98 $1.98 59,017
2024-02-09 $1.98 $2.02 $1.98 $2.00 $2.00 47,247
2024-02-08 $2.03 $2.03 $1.98 $2.00 $2.00 26,410
2024-02-07 $2.06 $2.06 $1.98 $1.99 $1.99 44,470
2024-02-06 $2.00 $2.07 $1.98 $2.03 $2.03 61,470
2024-02-05 $2.07 $2.11 $1.98 $2.00 $2.00 60,901
2024-02-02 $2.07 $2.11 $2.06 $2.06 $2.06 26,974
2024-02-01 $2.14 $2.23 $2.06 $2.10 $2.10 15,317
2024-01-31 $2.23 $2.27 $2.12 $2.12 $2.12 34,477
2024-01-30 $2.17 $2.28 $2.13 $2.20 $2.20 65,047
2024-01-29 $2.07 $2.17 $2.07 $2.13 $2.13 29,512
2024-01-26 $2.07 $2.14 $2.05 $2.06 $2.06 59,013
2024-01-25 $2.13 $2.13 $2.07 $2.09 $2.09 32,479
2024-01-24 $2.14 $2.15 $2.07 $2.09 $2.09 43,923
2024-01-23 $2.06 $2.16 $2.06 $2.09 $2.09 22,332
2024-01-22 $2.06 $2.14 $2.06 $2.06 $2.06 15,967
2024-01-19 $2.08 $2.21 $2.07 $2.09 $2.09 82,168
2024-01-18 $2.10 $2.19 $2.07 $2.09 $2.09 26,933
2024-01-17 $2.06 $2.13 $2.05 $2.05 $2.05 17,915
2024-01-16 $2.06 $2.24 $2.05 $2.05 $2.05 66,038
2024-01-12 $2.10 $2.16 $2.06 $2.09 $2.09 32,425
2024-01-11 $2.22 $2.22 $2.07 $2.07 $2.07 84,400
2024-01-10 $2.21 $2.26 $2.15 $2.15 $2.15 65,032
2024-01-09 $2.33 $2.35 $2.15 $2.17 $2.17 130,264
2024-01-08 $2.42 $2.42 $2.33 $2.33 $2.33 22,341
2024-01-05 $2.35 $2.43 $2.35 $2.39 $2.39 24,487
2024-01-04 $2.50 $2.50 $2.33 $2.35 $2.35 26,735
2024-01-03 $2.40 $2.48 $2.39 $2.45 $2.45 30,801
2024-01-02 $2.45 $2.51 $2.41 $2.41 $2.41 8,205
2023-12-29 $2.45 $2.52 $2.41 $2.45 $2.45 70,078
2023-12-28 $2.47 $2.53 $2.42 $2.42 $2.42 68,795
2023-12-27 $2.41 $2.56 $2.41 $2.45 $2.45 51,132
2023-12-26 $2.57 $2.65 $2.42 $2.44 $2.44 66,390
2023-12-22 $2.58 $2.58 $2.51 $2.55 $2.55 34,275
2023-12-21 $2.48 $2.59 $2.48 $2.51 $2.51 75,940
2023-12-20 $2.45 $2.54 $2.41 $2.51 $2.51 27,728
2023-12-19 $2.43 $2.47 $2.38 $2.42 $2.42 23,827
2023-12-18 $2.40 $2.49 $2.40 $2.40 $2.40 18,137
2023-12-15 $2.40 $2.42 $2.35 $2.40 $2.40 26,407
2023-12-14 $2.36 $2.47 $2.32 $2.37 $2.37 56,303
2023-12-13 $2.27 $2.35 $2.27 $2.33 $2.33 68,009
2023-12-12 $2.32 $2.41 $2.30 $2.30 $2.30 66,039
2023-12-11 $2.41 $2.49 $2.31 $2.34 $2.34 52,214
2023-12-08 $2.38 $2.51 $2.38 $2.38 $2.38 23,729
2023-12-07 $2.43 $2.45 $2.36 $2.39 $2.39 22,535
2023-12-06 $2.42 $2.52 $2.38 $2.38 $2.38 54,622
2023-12-05 $2.57 $2.57 $2.41 $2.45 $2.45 19,681
2023-12-04 $2.49 $2.59 $2.38 $2.54 $2.54 28,011
2023-12-01 $2.35 $2.57 $2.35 $2.47 $2.47 51,667
2023-11-30 $2.40 $2.48 $2.36 $2.39 $2.39 110,641
2023-11-29 $2.36 $2.48 $2.33 $2.39 $2.39 129,268
2023-11-28 $2.40 $2.40 $2.32 $2.38 $2.38 15,120
2023-11-27 $2.43 $2.46 $2.38 $2.40 $2.40 46,519
2023-11-24 $2.33 $2.55 $2.33 $2.50 $2.50 29,051
2023-11-22 $2.39 $2.43 $2.28 $2.38 $2.38 64,994
2023-11-21 $2.30 $2.36 $2.25 $2.35 $2.35 70,553
2023-11-20 $2.44 $2.44 $2.27 $2.28 $2.28 36,960
2023-11-17 $2.23 $2.38 $2.23 $2.37 $2.37 44,473
2023-11-16 $2.23 $2.31 $2.21 $2.25 $2.25 83,647
2023-11-15 $2.22 $2.35 $2.22 $2.27 $2.27 81,476
2023-11-14 $2.32 $2.35 $2.22 $2.25 $2.25 174,596
2023-11-13 $2.37 $2.45 $2.27 $2.28 $2.28 47,075
2023-11-10 $2.34 $2.43 $2.34 $2.37 $2.37 38,295
2023-11-09 $2.42 $2.49 $2.34 $2.34 $2.34 34,648
2023-11-08 $2.42 $2.44 $2.33 $2.42 $2.42 70,758
2023-11-07 $2.52 $2.59 $2.39 $2.41 $2.41 74,470
2023-11-06 $2.66 $2.71 $2.55 $2.55 $2.55 20,601
2023-11-03 $2.59 $2.72 $2.59 $2.70 $2.70 29,414
2023-11-02 $2.63 $2.64 $2.59 $2.61 $2.61 63,155
2023-11-01 $2.65 $2.65 $2.48 $2.55 $2.55 265,760
2023-10-31 $2.74 $2.77 $2.65 $2.67 $2.67 79,851
2023-10-30 $2.82 $2.87 $2.71 $2.72 $2.72 84,664
2023-10-27 $2.86 $2.86 $2.76 $2.79 $2.79 29,139
2023-10-26 $2.81 $2.87 $2.80 $2.83 $2.83 14,691
2023-10-25 $2.86 $2.94 $2.76 $2.82 $2.82 134,511
2023-10-24 $2.90 $2.92 $2.81 $2.83 $2.83 29,632
2023-10-23 $2.95 $2.95 $2.87 $2.88 $2.88 28,036
2023-10-20 $2.89 $3.03 $2.85 $2.96 $2.96 79,372
2023-10-19 $2.95 $2.98 $2.88 $2.89 $2.89 34,606
2023-10-18 $2.93 $2.98 $2.90 $2.93 $2.93 38,825
2023-10-17 $2.95 $2.99 $2.91 $2.93 $2.93 32,017
2023-10-16 $2.89 $2.97 $2.88 $2.93 $2.93 18,387
2023-10-13 $2.87 $2.95 $2.86 $2.93 $2.93 38,140
2023-10-12 $2.96 $2.97 $2.91 $2.93 $2.93 22,092
2023-10-11 $2.90 $2.96 $2.87 $2.95 $2.95 14,129
2023-10-10 $2.96 $2.96 $2.89 $2.94 $2.94 11,910
2023-10-09 $2.92 $2.99 $2.88 $2.93 $2.93 70,091
2023-10-06 $2.93 $3.00 $2.83 $2.95 $2.95 81,618
2023-10-05 $2.83 $3.00 $2.78 $2.89 $2.89 31,934
2023-10-04 $2.88 $2.94 $2.73 $2.75 $2.75 102,209
2023-10-03 $2.95 $2.97 $2.85 $2.88 $2.88 62,222
2023-10-02 $2.95 $2.95 $2.86 $2.89 $2.89 45,168
2023-09-29 $2.99 $3.01 $2.92 $3.00 $3.00 17,683
2023-09-28 $3.02 $3.06 $2.99 $3.01 $3.01 38,945
2023-09-27 $2.91 $3.06 $2.91 $3.01 $3.01 74,521
2023-09-26 $2.94 $2.95 $2.90 $2.91 $2.91 14,768
2023-09-25 $2.91 $2.95 $2.87 $2.89 $2.89 59,363
2023-09-22 $2.95 $2.95 $2.88 $2.90 $2.90 23,986
2023-09-21 $2.94 $2.95 $2.87 $2.87 $2.87 54,749
2023-09-20 $3.05 $3.06 $2.96 $2.96 $2.96 39,388
2023-09-19 $3.09 $3.09 $2.98 $2.99 $2.99 27,375
2023-09-18 $3.10 $3.10 $2.95 $3.04 $3.04 57,792
2023-09-15 $3.10 $3.17 $3.03 $3.11 $3.11 66,816
2023-09-14 $3.14 $3.20 $3.02 $3.13 $3.13 54,559
2023-09-13 $3.03 $3.24 $3.03 $3.14 $3.14 117,528
2023-09-12 $2.90 $3.06 $2.90 $3.06 $3.06 104,496
2023-09-11 $3.00 $3.02 $2.87 $2.89 $2.89 68,205
2023-09-08 $2.93 $2.97 $2.89 $2.92 $2.92 110,097
2023-09-07 $2.99 $3.01 $2.90 $2.93 $2.93 52,754
2023-09-06 $3.10 $3.15 $3.00 $3.01 $3.01 42,709
2023-09-05 $3.18 $3.18 $3.00 $3.07 $3.07 84,786
2023-09-01 $2.93 $3.29 $2.93 $3.15 $3.15 155,620
2023-08-31 $2.90 $2.91 $2.83 $2.86 $2.86 67,747
2023-08-30 $2.91 $2.96 $2.86 $2.88 $2.88 19,549
2023-08-29 $2.91 $2.94 $2.85 $2.88 $2.88 27,750
2023-08-28 $2.93 $2.93 $2.84 $2.90 $2.90 15,703
2023-08-25 $3.02 $3.04 $2.89 $2.90 $2.90 77,149
2023-08-24 $3.16 $3.21 $3.00 $3.00 $3.00 33,948
2023-08-23 $3.13 $3.23 $3.13 $3.17 $3.17 45,966
2023-08-22 $3.36 $3.40 $3.19 $3.20 $3.20 140,465
2023-08-21 $3.03 $3.45 $3.03 $3.42 $3.42 251,981
2023-08-18 $2.92 $3.06 $2.90 $3.00 $3.00 158,850
2023-08-17 $2.96 $2.97 $2.82 $2.96 $2.96 60,251
2023-08-16 $2.89 $2.98 $2.81 $2.97 $2.97 590,709
2023-08-15 $2.94 $2.99 $2.85 $2.89 $2.89 30,389
2023-08-14 $2.92 $3.01 $2.86 $2.94 $2.94 53,709
2023-08-11 $2.92 $2.96 $2.86 $2.93 $2.93 45,608
2023-08-10 $2.88 $2.96 $2.84 $2.91 $2.91 34,385
2023-08-09 $2.95 $3.03 $2.82 $2.86 $2.86 52,668
2023-08-08 $2.94 $2.95 $2.81 $2.92 $2.92 31,042
2023-08-07 $2.99 $2.99 $2.95 $2.95 $2.95 8,316
2023-08-04 $3.06 $3.09 $2.95 $2.96 $2.96 20,375
2023-08-03 $3.00 $3.07 $2.84 $3.05 $3.05 44,407
2023-08-02 $3.09 $3.09 $2.82 $2.83 $2.83 48,037
2023-08-01 $3.15 $3.16 $3.02 $3.14 $3.14 68,991
2023-07-31 $3.09 $3.21 $3.03 $3.16 $3.16 71,546
2023-07-28 $2.95 $3.08 $2.93 $3.04 $3.04 126,247
2023-07-27 $2.95 $2.97 $2.88 $2.92 $2.92 31,984
2023-07-26 $2.86 $2.93 $2.86 $2.90 $2.90 24,505
2023-07-25 $2.82 $2.92 $2.81 $2.87 $2.87 44,298
2023-07-24 $2.76 $2.84 $2.71 $2.82 $2.82 35,325
2023-07-21 $2.79 $2.80 $2.75 $2.76 $2.76 26,836
2023-07-20 $2.79 $2.81 $2.76 $2.79 $2.79 18,808
2023-07-19 $2.86 $2.87 $2.76 $2.78 $2.78 25,818
2023-07-18 $2.82 $2.96 $2.82 $2.86 $2.86 26,978
2023-07-17 $2.78 $2.89 $2.75 $2.84 $2.84 69,024
2023-07-14 $2.87 $2.89 $2.76 $2.78 $2.78 37,727
2023-07-13 $2.84 $2.87 $2.81 $2.85 $2.85 104,582
2023-07-12 $2.79 $2.88 $2.79 $2.82 $2.82 62,986
2023-07-11 $2.63 $2.80 $2.63 $2.77 $2.77 79,092
2023-07-10 $2.70 $2.74 $2.67 $2.67 $2.67 29,755
2023-07-07 $2.56 $2.70 $2.55 $2.69 $2.69 104,293
2023-07-06 $2.58 $2.67 $2.50 $2.55 $2.55 87,337
2023-07-05 $2.69 $2.69 $2.54 $2.60 $2.60 64,000
2023-07-03 $2.73 $2.77 $2.70 $2.70 $2.70 38,388
2023-06-30 $2.75 $2.78 $2.69 $2.73 $2.73 36,426
2023-06-29 $2.57 $2.74 $2.55 $2.73 $2.73 37,907
2023-06-28 $2.62 $2.65 $2.51 $2.59 $2.59 71,450
2023-06-27 $2.64 $2.65 $2.60 $2.61 $2.61 39,056
2023-06-26 $2.52 $2.66 $2.52 $2.65 $2.65 29,781
2023-06-23 $2.61 $2.61 $2.49 $2.54 $2.54 117,508
2023-06-22 $2.65 $2.67 $2.61 $2.63 $2.63 124,668
2023-06-21 $2.67 $2.72 $2.65 $2.67 $2.67 94,205
2023-06-20 $2.66 $2.73 $2.65 $2.70 $2.70 40,595
2023-06-16 $2.75 $2.76 $2.68 $2.69 $2.69 72,598
2023-06-15 $2.67 $2.75 $2.67 $2.75 $2.75 52,943
2023-06-14 $2.71 $2.75 $2.62 $2.67 $2.67 67,050
2023-06-13 $2.79 $2.84 $2.67 $2.67 $2.67 73,576
2023-06-12 $2.75 $2.80 $2.61 $2.69 $2.69 117,559
2023-06-09 $2.81 $2.82 $2.71 $2.77 $2.77 54,563
2023-06-08 $2.85 $2.94 $2.70 $2.81 $2.81 184,115
2023-06-07 $3.02 $3.08 $2.89 $2.94 $2.94 45,138
2023-06-06 $2.85 $3.00 $2.82 $2.99 $2.99 51,802
2023-06-05 $2.86 $2.87 $2.76 $2.82 $2.82 24,056
2023-06-02 $2.86 $2.93 $2.81 $2.89 $2.89 59,735
2023-06-01 $2.72 $2.96 $2.69 $2.77 $2.77 60,939
2023-05-31 $2.73 $2.80 $2.67 $2.71 $2.71 46,205
2023-05-30 $2.78 $2.83 $2.73 $2.80 $2.80 48,031
2023-05-26 $2.82 $2.98 $2.72 $2.83 $2.83 99,030
2023-05-25 $2.85 $2.88 $2.71 $2.74 $2.74 70,872
2023-05-24 $3.06 $3.06 $2.89 $2.89 $2.89 36,199
2023-05-23 $3.02 $3.07 $3.00 $3.03 $3.03 20,154
2023-05-22 $2.90 $3.06 $2.90 $2.98 $2.98 55,402
2023-05-19 $2.73 $2.91 $2.73 $2.91 $2.91 56,287
2023-05-18 $2.73 $2.80 $2.63 $2.77 $2.77 206,670
2023-05-17 $2.77 $2.80 $2.67 $2.74 $2.74 154,948
2023-05-16 $2.86 $2.90 $2.73 $2.77 $2.77 197,237
2023-05-15 $2.96 $2.98 $2.88 $2.88 $2.88 35,128
2023-05-12 $2.94 $3.01 $2.86 $2.88 $2.88 62,217
2023-05-11 $3.02 $3.10 $2.91 $2.93 $2.93 59,427
2023-05-10 $3.12 $3.15 $3.03 $3.10 $3.10 32,136
2023-05-09 $3.28 $3.28 $3.00 $3.12 $3.12 115,555
2023-05-08 $3.01 $3.09 $2.96 $3.06 $3.06 47,025
2023-05-05 $2.86 $3.10 $2.86 $3.09 $3.09 59,208
2023-05-04 $2.87 $2.93 $2.80 $2.92 $2.92 84,349
2023-05-03 $2.85 $3.03 $2.85 $2.87 $2.87 65,933
2023-05-02 $2.95 $2.97 $2.84 $2.88 $2.88 122,579
2023-05-01 $3.04 $3.10 $2.97 $3.00 $3.00 53,092
2023-04-28 $3.02 $3.11 $2.98 $3.06 $3.06 55,206
2023-04-27 $3.15 $3.21 $2.94 $3.02 $3.02 300,948
2023-04-26 $3.03 $3.18 $3.03 $3.13 $3.13 68,287
2023-04-25 $3.04 $3.07 $3.00 $3.06 $3.06 35,693
2023-04-24 $3.01 $3.14 $2.99 $3.08 $3.08 36,605
2023-04-21 $2.99 $3.02 $2.91 $2.99 $2.99 70,051
2023-04-20 $2.98 $3.04 $2.94 $2.96 $2.96 69,303
2023-04-19 $3.10 $3.12 $2.98 $3.02 $3.02 53,424
2023-04-18 $3.14 $3.22 $3.09 $3.11 $3.11 41,944
2023-04-17 $3.20 $3.27 $3.09 $3.17 $3.17 72,827
2023-04-14 $3.22 $3.25 $3.14 $3.16 $3.16 43,045
2023-04-13 $3.20 $3.28 $3.20 $3.23 $3.23 27,567
2023-04-12 $3.17 $3.23 $3.07 $3.21 $3.21 97,880
2023-04-11 $3.23 $3.28 $3.12 $3.20 $3.20 112,401
2023-04-10 $3.23 $3.31 $3.17 $3.20 $3.20 38,972
2023-04-06 $3.32 $3.35 $3.23 $3.26 $3.26 24,947
2023-04-05 $3.40 $3.44 $3.25 $3.34 $3.34 37,378
2023-04-04 $3.54 $3.54 $3.30 $3.36 $3.36 60,592
2023-04-03 $3.39 $3.51 $3.26 $3.51 $3.51 198,518
2023-03-31 $3.24 $3.33 $3.16 $3.26 $3.26 82,454
2023-03-30 $3.35 $3.37 $3.21 $3.23 $3.23 49,785
2023-03-29 $3.48 $3.48 $3.25 $3.29 $3.29 86,521
2023-03-28 $3.44 $3.54 $3.29 $3.42 $3.42 150,275
2023-03-27 $3.06 $3.35 $3.01 $3.35 $3.35 233,448
2023-03-24 $2.93 $2.99 $2.88 $2.99 $2.99 86,157
2023-03-23 $3.10 $3.25 $2.91 $2.97 $2.97 163,959
2023-03-22 $3.08 $3.17 $3.04 $3.07 $3.07 66,334
2023-03-21 $3.14 $3.25 $3.03 $3.08 $3.08 214,106
2023-03-20 $3.03 $3.20 $2.99 $3.04 $3.04 151,038
2023-03-17 $3.07 $3.17 $2.96 $3.03 $3.03 128,753
2023-03-16 $3.05 $3.16 $2.91 $3.09 $3.09 140,103
2023-03-15 $3.01 $3.21 $2.93 $3.05 $3.05 332,559
2023-03-14 $3.29 $3.41 $3.09 $3.15 $3.15 203,548
2023-03-13 $3.29 $3.41 $3.11 $3.24 $3.24 190,768
2023-03-10 $3.66 $3.78 $3.34 $3.41 $3.41 268,512
2023-03-09 $4.08 $4.12 $3.54 $3.64 $3.64 189,204
2023-03-08 $4.08 $4.13 $3.90 $4.06 $4.06 92,695
2023-03-07 $4.08 $4.22 $3.98 $4.04 $4.04 109,062
2023-03-06 $4.36 $4.49 $4.12 $4.12 $4.12 158,828
2023-03-03 $4.28 $4.68 $4.17 $4.47 $4.47 301,309
2023-03-02 $4.23 $4.45 $4.02 $4.29 $4.29 257,119
2023-03-01 $3.77 $4.07 $3.68 $4.02 $4.02 250,046
2023-02-28 $3.59 $3.88 $3.58 $3.80 $3.80 149,828
2023-02-27 $3.65 $3.71 $3.48 $3.53 $3.53 131,871
2023-02-24 $3.53 $3.66 $3.50 $3.62 $3.62 88,917
2023-02-23 $3.51 $3.57 $3.35 $3.49 $3.49 68,806
2023-02-22 $3.51 $3.61 $3.38 $3.42 $3.42 84,269
2023-02-21 $3.58 $3.71 $3.49 $3.51 $3.51 143,640
2023-02-17 $3.80 $3.84 $3.53 $3.58 $3.58 192,752
2023-02-16 $3.99 $4.15 $3.77 $3.87 $3.87 90,081
2023-02-15 $3.84 $3.95 $3.68 $3.95 $3.95 102,399
2023-02-14 $3.91 $4.00 $3.82 $3.88 $3.88 108,979
2023-02-13 $4.03 $4.05 $3.85 $3.91 $3.91 114,370
2023-02-10 $3.94 $4.09 $3.87 $4.00 $4.00 154,410
2023-02-09 $4.41 $4.43 $3.89 $3.95 $3.95 164,054
2023-02-08 $4.34 $4.44 $4.27 $4.35 $4.35 159,097
2023-02-07 $4.27 $4.46 $4.00 $4.28 $4.28 1,045,192
2023-02-06 $4.20 $4.34 $4.06 $4.29 $4.29 122,605
2023-02-03 $4.39 $4.39 $4.14 $4.18 $4.18 60,383
2023-02-02 $4.48 $4.50 $4.19 $4.33 $4.33 123,870
2023-02-01 $4.39 $4.48 $4.17 $4.40 $4.40 117,425
2023-01-31 $4.39 $4.50 $4.32 $4.39 $4.39 105,192
2023-01-30 $4.70 $4.70 $4.35 $4.46 $4.46 115,665
2023-01-27 $4.93 $4.94 $4.68 $4.74 $4.74 69,308
2023-01-26 $4.94 $4.99 $4.75 $4.92 $4.92 105,823
2023-01-25 $4.81 $5.00 $4.66 $4.97 $4.97 133,039
2023-01-24 $4.94 $5.00 $4.86 $4.91 $4.91 99,626
2023-01-23 $5.20 $5.20 $4.89 $4.96 $4.96 204,065
2023-01-20 $5.25 $5.25 $5.02 $5.18 $5.18 201,295
2023-01-19 $5.02 $5.11 $4.89 $5.11 $5.11 157,167
2023-01-18 $4.95 $5.20 $4.88 $5.00 $5.00 369,987
2023-01-17 $4.51 $5.25 $4.46 $4.90 $4.90 614,533
2023-01-13 $3.87 $4.60 $3.81 $4.56 $4.56 468,487
2023-01-12 $3.63 $3.95 $3.63 $3.92 $3.92 385,153
2023-01-11 $3.50 $3.61 $3.46 $3.61 $3.61 132,570
2023-01-10 $3.40 $3.53 $3.35 $3.49 $3.49 96,035
2023-01-09 $3.23 $3.47 $3.23 $3.40 $3.40 198,515
2023-01-06 $3.05 $3.16 $3.01 $3.15 $3.15 70,146
2023-01-05 $3.07 $3.09 $2.99 $3.01 $3.01 63,295
2023-01-04 $2.97 $3.07 $2.93 $3.02 $3.02 109,141
2023-01-03 $3.29 $3.35 $2.95 $3.02 $3.02 89,069
2022-12-30 $3.20 $3.29 $3.18 $3.27 $3.27 104,205
2022-12-29 $2.82 $3.23 $2.82 $3.22 $3.22 143,890
2022-12-28 $2.92 $2.92 $2.78 $2.80 $2.80 320,231
2022-12-27 $2.96 $2.99 $2.89 $2.91 $2.91 280,016
2022-12-23 $3.00 $3.01 $2.94 $2.95 $2.95 88,767
2022-12-22 $3.00 $3.03 $2.79 $2.94 $2.94 217,579
2022-12-21 $3.09 $3.09 $2.92 $2.95 $2.95 480,322
2022-12-20 $3.00 $3.09 $2.92 $2.98 $2.98 120,582
2022-12-19 $3.14 $3.16 $2.99 $2.99 $2.99 133,570
2022-12-16 $3.00 $3.15 $2.99 $3.14 $3.14 48,150
2022-12-15 $3.11 $3.11 $2.93 $3.05 $3.05 77,098
2022-12-14 $3.16 $3.20 $3.07 $3.07 $3.07 87,675
2022-12-13 $3.20 $3.29 $3.13 $3.13 $3.13 106,260
2022-12-12 $3.14 $3.23 $3.09 $3.10 $3.10 187,451
2022-12-09 $3.07 $3.20 $2.98 $3.12 $3.12 260,686
2022-12-08 $3.25 $3.37 $3.11 $3.14 $3.14 90,803
2022-12-07 $3.52 $3.55 $3.30 $3.30 $3.30 56,845
2022-12-06 $3.58 $3.68 $3.49 $3.57 $3.57 101,005
2022-12-05 $3.85 $3.90 $3.68 $3.68 $3.68 44,958
2022-12-02 $3.75 $3.92 $3.69 $3.85 $3.85 45,767
2022-12-01 $3.95 $4.05 $3.73 $3.77 $3.77 55,028
2022-11-30 $3.93 $3.97 $3.88 $3.94 $3.94 105,894
2022-11-29 $3.89 $3.98 $3.81 $3.90 $3.90 23,315
2022-11-28 $3.85 $3.87 $3.68 $3.87 $3.87 132,488
2022-11-25 $3.93 $4.01 $3.90 $3.92 $3.92 29,940
2022-11-23 $3.88 $3.95 $3.62 $3.90 $3.90 93,938
2022-11-22 $3.93 $4.07 $3.74 $3.95 $3.95 274,673
2022-11-21 $3.90 $3.93 $3.33 $3.90 $3.90 208,327
2022-11-18 $4.01 $4.01 $3.75 $3.90 $3.90 221,374
2022-11-17 $3.95 $4.01 $3.83 $4.01 $4.01 62,309
2022-11-16 $4.09 $4.09 $3.86 $3.96 $3.96 146,595
2022-11-15 $4.07 $4.19 $3.85 $4.05 $4.05 173,310
2022-11-14 $3.89 $4.02 $3.65 $4.01 $4.01 281,390
2022-11-11 $3.73 $3.88 $3.51 $3.86 $3.86 426,431
2022-11-10 $3.68 $3.80 $3.61 $3.72 $3.72 255,911
2022-11-09 $3.74 $3.74 $3.54 $3.62 $3.62 116,225
2022-11-08 $4.00 $4.14 $3.51 $3.62 $3.62 740,907
2022-11-07 $3.85 $4.09 $3.80 $4.04 $4.04 256,653
2022-11-04 $3.94 $4.04 $3.65 $3.76 $3.76 384,328
2022-11-03 $3.96 $4.02 $3.77 $3.84 $3.84 159,912
2022-11-02 $4.03 $4.10 $3.87 $3.94 $3.94 53,830
2022-11-01 $4.44 $4.44 $3.87 $3.99 $3.99 295,761
2022-10-31 $4.12 $4.40 $4.12 $4.31 $4.31 137,941
2022-10-28 $3.92 $4.17 $3.92 $4.12 $4.12 133,159
2022-10-27 $3.88 $4.11 $3.86 $4.03 $4.03 116,568
2022-10-26 $3.43 $3.93 $3.43 $3.88 $3.88 427,627
2022-10-25 $3.31 $3.44 $3.22 $3.41 $3.41 44,137
2022-10-24 $3.32 $3.39 $3.28 $3.31 $3.31 51,554
2022-10-21 $3.32 $3.46 $3.28 $3.36 $3.36 99,012
2022-10-20 $3.27 $3.38 $3.27 $3.31 $3.31 61,138
2022-10-19 $3.18 $3.27 $3.17 $3.23 $3.23 39,437
2022-10-18 $3.07 $3.22 $3.04 $3.16 $3.16 36,975
2022-10-17 $3.11 $3.19 $2.96 $3.05 $3.05 163,246
2022-10-14 $3.21 $3.23 $3.05 $3.08 $3.08 36,873
2022-10-13 $3.10 $3.25 $3.10 $3.25 $3.25 63,714
2022-10-12 $3.07 $3.13 $2.97 $3.13 $3.13 67,139
2022-10-11 $3.06 $3.24 $3.05 $3.10 $3.10 46,096
2022-10-10 $3.29 $3.39 $3.13 $3.14 $3.14 46,093
2022-10-07 $3.40 $3.63 $3.29 $3.29 $3.29 230,784
2022-10-06 $3.40 $3.49 $3.37 $3.42 $3.42 69,392
2022-10-05 $3.25 $3.45 $3.19 $3.35 $3.35 120,761
2022-10-04 $3.10 $3.27 $3.05 $3.26 $3.26 120,655
2022-10-03 $3.10 $3.13 $2.96 $3.03 $3.03 70,938
2022-09-30 $3.04 $3.15 $2.98 $3.00 $3.00 23,770
2022-09-29 $3.03 $3.15 $2.99 $3.08 $3.08 45,067
2022-09-28 $2.92 $3.12 $2.92 $3.09 $3.09 78,348
2022-09-27 $2.79 $2.95 $2.79 $2.92 $2.92 77,930
2022-09-26 $2.94 $2.97 $2.78 $2.83 $2.83 118,877
2022-09-23 $2.94 $2.96 $2.77 $2.96 $2.96 288,524
2022-09-22 $3.01 $3.10 $2.93 $2.94 $2.94 83,673
2022-09-21 $3.12 $3.12 $3.00 $3.00 $3.00 156,314
2022-09-20 $3.06 $3.08 $3.00 $3.08 $3.08 44,153
2022-09-19 $3.00 $3.14 $3.00 $3.14 $3.14 43,309
2022-09-16 $3.05 $3.05 $2.99 $3.02 $3.02 113,884
2022-09-15 $2.98 $3.10 $2.98 $3.10 $3.10 54,502
2022-09-14 $3.00 $3.12 $2.98 $3.06 $3.06 98,303
2022-09-13 $3.05 $3.13 $2.91 $2.97 $2.97 137,443
2022-09-12 $3.24 $3.36 $3.10 $3.14 $3.14 96,061
2022-09-09 $3.25 $3.25 $3.02 $3.15 $3.15 172,691
2022-09-08 $3.15 $3.22 $3.10 $3.16 $3.16 14,696
2022-09-07 $3.01 $3.15 $2.98 $3.14 $3.14 53,297
2022-09-06 $3.28 $3.28 $2.95 $3.05 $3.05 96,063
2022-09-02 $3.20 $3.27 $3.15 $3.21 $3.21 46,681
2022-09-01 $3.16 $3.23 $3.01 $3.13 $3.13 113,259
2022-08-31 $3.23 $3.33 $3.18 $3.20 $3.20 23,334
2022-08-30 $3.45 $3.46 $3.22 $3.28 $3.28 136,775
2022-08-29 $3.59 $3.68 $3.43 $3.48 $3.48 96,152
2022-08-26 $3.77 $3.83 $3.55 $3.60 $3.60 71,233
2022-08-25 $3.60 $3.82 $3.54 $3.79 $3.79 163,814
2022-08-24 $3.45 $3.60 $3.42 $3.57 $3.57 278,373
2022-08-23 $3.36 $3.64 $3.35 $3.40 $3.40 169,818
2022-08-22 $3.35 $3.40 $3.20 $3.34 $3.34 36,084
2022-08-19 $3.39 $3.43 $3.30 $3.36 $3.36 28,360
2022-08-18 $3.35 $3.42 $3.30 $3.40 $3.40 51,715
2022-08-17 $3.31 $3.42 $3.20 $3.30 $3.30 57,842
2022-08-16 $3.37 $3.44 $3.27 $3.30 $3.30 40,835
2022-08-15 $3.43 $3.49 $3.25 $3.44 $3.44 67,628
2022-08-12 $3.52 $3.66 $3.50 $3.57 $3.57 73,417
2022-08-11 $3.55 $3.61 $3.50 $3.57 $3.57 103,899
2022-08-10 $3.39 $3.54 $3.35 $3.53 $3.53 61,337
2022-08-09 $3.44 $3.48 $3.30 $3.38 $3.38 48,034
2022-08-08 $3.36 $3.55 $3.36 $3.48 $3.48 128,456
2022-08-05 $3.08 $3.46 $3.08 $3.36 $3.36 103,585
2022-08-04 $3.29 $3.32 $3.06 $3.08 $3.08 62,807
2022-08-03 $3.32 $3.49 $3.22 $3.38 $3.38 142,700
2022-08-02 $3.35 $3.45 $3.24 $3.34 $3.34 64,171
2022-08-01 $3.55 $3.55 $3.35 $3.43 $3.43 34,539
2022-07-29 $3.40 $3.55 $3.39 $3.53 $3.53 111,293
2022-07-28 $3.42 $3.46 $3.17 $3.41 $3.41 101,259
2022-07-27 $3.22 $3.49 $3.21 $3.45 $3.45 118,579
2022-07-26 $3.29 $3.29 $3.11 $3.22 $3.22 26,343
2022-07-25 $3.00 $3.23 $2.92 $3.22 $3.22 104,553
2022-07-22 $3.00 $3.05 $2.90 $2.96 $2.96 49,683
2022-07-21 $3.10 $3.16 $2.92 $2.99 $2.99 36,597
2022-07-20 $3.23 $3.26 $3.10 $3.20 $3.20 23,612
2022-07-19 $3.14 $3.28 $3.10 $3.25 $3.25 57,734
2022-07-18 $3.02 $3.21 $2.95 $3.18 $3.18 73,466
2022-07-15 $2.85 $2.95 $2.83 $2.91 $2.91 48,621
2022-07-14 $2.95 $2.98 $2.78 $2.84 $2.84 241,027
2022-07-13 $2.97 $3.06 $2.96 $2.96 $2.96 57,740
2022-07-12 $2.95 $3.00 $2.95 $2.98 $2.98 225,809
2022-07-11 $2.95 $3.02 $2.95 $2.95 $2.95 102,201
2022-07-08 $3.09 $3.12 $2.97 $3.01 $3.01 49,410
2022-07-07 $3.14 $3.19 $3.04 $3.06 $3.06 43,930
2022-07-06 $3.08 $3.12 $2.95 $3.01 $3.01 66,725
2022-07-05 $3.16 $3.17 $2.95 $3.15 $3.15 167,955
2022-07-01 $3.16 $3.30 $3.07 $3.25 $3.25 72,843
2022-06-30 $3.28 $3.37 $3.07 $3.13 $3.13 77,674
2022-06-29 $3.53 $3.53 $3.32 $3.38 $3.38 81,462
2022-06-28 $3.40 $3.61 $3.40 $3.47 $3.47 96,985
2022-06-27 $3.10 $3.32 $3.09 $3.29 $3.29 85,570
2022-06-24 $3.00 $3.24 $3.00 $3.20 $3.20 136,312
2022-06-23 $3.08 $3.27 $2.95 $3.02 $3.02 229,638
2022-06-22 $3.12 $3.23 $3.08 $3.08 $3.08 79,125
2022-06-21 $3.20 $3.44 $3.19 $3.24 $3.24 83,906
2022-06-17 $3.35 $3.45 $3.18 $3.20 $3.20 204,637
2022-06-16 $3.40 $3.49 $3.22 $3.36 $3.36 117,705
2022-06-15 $3.48 $3.66 $3.48 $3.49 $3.49 94,099
2022-06-14 $3.74 $3.76 $3.46 $3.53 $3.53 113,367
2022-06-13 $3.76 $3.84 $3.59 $3.67 $3.67 163,859
2022-06-10 $3.93 $4.15 $3.76 $3.96 $3.96 113,196
2022-06-09 $4.04 $4.21 $3.90 $4.05 $4.05 100,329
2022-06-08 $4.30 $4.34 $4.04 $4.18 $4.18 180,162
2022-06-07 $3.84 $4.29 $3.79 $4.27 $4.27 314,324
2022-06-06 $3.90 $3.99 $3.82 $3.88 $3.88 50,989
2022-06-03 $3.92 $3.98 $3.75 $3.94 $3.94 82,038
2022-06-02 $3.95 $4.10 $3.81 $3.86 $3.86 139,890
2022-06-01 $3.96 $4.03 $3.75 $3.97 $3.97 96,566
2022-05-31 $4.11 $4.19 $3.74 $3.89 $3.89 67,428
2022-05-27 $3.94 $4.05 $3.85 $3.99 $3.99 111,056
2022-05-26 $3.79 $4.05 $3.63 $3.88 $3.88 151,702
2022-05-25 $3.59 $3.75 $3.56 $3.72 $3.72 59,379
2022-05-24 $3.75 $3.75 $3.57 $3.57 $3.57 70,177
2022-05-23 $3.64 $3.82 $3.60 $3.81 $3.81 78,859
2022-05-20 $3.74 $3.75 $3.51 $3.62 $3.62 136,298
2022-05-19 $3.61 $3.79 $3.61 $3.69 $3.69 59,431
2022-05-18 $3.88 $3.90 $3.62 $3.73 $3.73 51,190
2022-05-17 $3.80 $3.95 $3.79 $3.84 $3.84 158,534
2022-05-16 $3.60 $3.86 $3.60 $3.73 $3.73 67,615
2022-05-13 $3.33 $3.65 $3.31 $3.59 $3.59 108,370
2022-05-12 $3.30 $3.45 $3.17 $3.25 $3.25 128,244
2022-05-11 $3.38 $3.62 $3.27 $3.31 $3.31 121,955
2022-05-10 $3.58 $3.70 $3.27 $3.38 $3.38 161,910
2022-05-09 $3.96 $3.97 $3.34 $3.36 $3.36 740,056
2022-05-06 $4.10 $4.22 $3.98 $4.11 $4.11 61,896
2022-05-05 $3.98 $4.30 $3.85 $4.06 $4.06 197,786
2022-05-04 $4.14 $4.29 $3.91 $4.25 $4.25 139,178
2022-05-03 $3.78 $4.08 $3.78 $4.01 $4.01 83,649
2022-05-02 $4.02 $4.16 $3.73 $3.87 $3.87 328,335
2022-04-29 $4.33 $4.37 $4.00 $4.12 $4.12 89,211
2022-04-28 $4.23 $4.41 $4.03 $4.31 $4.31 204,837
2022-04-27 $4.09 $4.18 $3.98 $4.14 $4.14 65,641
2022-04-26 $4.20 $4.30 $4.04 $4.14 $4.14 96,260
2022-04-25 $4.11 $4.24 $3.90 $4.17 $4.17 322,664
2022-04-22 $4.55 $4.71 $4.23 $4.23 $4.23 141,859
2022-04-21 $4.90 $4.93 $4.56 $4.63 $4.63 145,846
2022-04-20 $4.98 $4.98 $4.64 $4.85 $4.85 165,405
2022-04-19 $5.00 $5.06 $4.65 $4.88 $4.88 273,803
2022-04-18 $4.71 $5.34 $4.70 $5.10 $5.10 628,375
2022-04-14 $4.30 $4.66 $4.30 $4.60 $4.60 222,162
2022-04-13 $4.30 $4.50 $4.22 $4.48 $4.48 174,271
2022-04-12 $4.05 $4.40 $4.05 $4.23 $4.23 183,280
2022-04-11 $4.12 $4.14 $3.97 $4.04 $4.04 128,084
2022-04-08 $4.07 $4.27 $3.98 $4.19 $4.19 119,927
2022-04-07 $4.10 $4.13 $3.87 $4.01 $4.01 195,304
2022-04-06 $3.96 $4.07 $3.86 $4.05 $4.05 236,167
2022-04-05 $4.31 $4.42 $3.91 $3.93 $3.93 231,672
2022-04-04 $4.18 $4.25 $3.96 $4.24 $4.24 229,867
2022-04-01 $4.13 $4.31 $4.07 $4.18 $4.18 151,082
2022-03-31 $4.10 $4.30 $4.09 $4.13 $4.13 93,946
2022-03-30 $4.32 $4.44 $4.11 $4.17 $4.17 122,175
2022-03-29 $4.28 $4.38 $4.12 $4.25 $4.25 182,188
2022-03-28 $4.64 $4.64 $4.34 $4.39 $4.39 236,510
2022-03-25 $4.25 $4.68 $4.23 $4.68 $4.68 270,570
2022-03-24 $4.33 $4.55 $4.21 $4.36 $4.36 377,005
2022-03-23 $4.14 $4.40 $4.10 $4.26 $4.26 539,470
2022-03-22 $3.90 $4.08 $3.89 $4.05 $4.05 353,846
2022-03-21 $4.13 $4.30 $3.72 $3.89 $3.89 678,875
2022-03-18 $4.55 $4.67 $3.95 $4.04 $4.04 828,831
2022-03-17 $4.20 $4.82 $4.20 $4.68 $4.68 407,114
2022-03-16 $3.97 $4.22 $3.89 $4.16 $4.16 330,208
2022-03-15 $4.34 $4.40 $3.88 $3.97 $3.97 678,712
2022-03-14 $5.45 $5.45 $4.46 $4.64 $4.64 579,192
2022-03-11 $5.66 $5.81 $5.42 $5.50 $5.50 392,622
2022-03-10 $5.60 $5.78 $4.93 $5.77 $5.77 753,702
2022-03-09 $6.21 $6.21 $4.93 $5.57 $5.57 817,375
2022-03-08 $5.44 $7.40 $5.42 $7.07 $7.07 3,496,555
2022-03-07 $4.47 $5.38 $4.40 $5.03 $5.03 1,910,712
2022-03-04 $4.17 $4.45 $4.02 $4.31 $4.31 675,144
2022-03-03 $4.17 $4.50 $4.04 $4.15 $4.15 471,456
2022-03-02 $3.89 $4.17 $3.85 $4.17 $4.17 291,813
2022-03-01 $3.95 $4.07 $3.67 $3.78 $3.78 99,489
2022-02-28 $3.52 $3.85 $3.52 $3.83 $3.83 141,571
2022-02-25 $3.37 $3.60 $3.30 $3.54 $3.54 109,590
2022-02-24 $3.82 $4.19 $3.35 $3.46 $3.46 762,932
2022-02-23 $3.71 $3.90 $3.67 $3.77 $3.77 102,124
2022-02-22 $4.01 $4.04 $3.64 $3.70 $3.70 151,339
2022-02-18 $3.98 $3.99 $3.80 $3.90 $3.90 98,615
2022-02-17 $4.11 $4.15 $3.83 $3.98 $3.98 163,487
2022-02-16 $3.77 $4.19 $3.73 $4.11 $4.11 398,621
2022-02-15 $3.70 $3.81 $3.57 $3.75 $3.75 116,528
2022-02-14 $3.68 $3.79 $3.53 $3.71 $3.71 168,462
2022-02-11 $3.50 $3.67 $3.43 $3.65 $3.65 255,979
2022-02-10 $3.27 $3.63 $3.25 $3.47 $3.47 210,037
2022-02-09 $3.11 $3.38 $3.07 $3.31 $3.31 170,356
2022-02-08 $3.04 $3.15 $3.00 $3.04 $3.04 133,074
2022-02-07 $3.16 $3.20 $3.03 $3.05 $3.05 244,060
2022-02-04 $3.20 $3.31 $3.12 $3.19 $3.19 471,494
2022-02-03 $3.20 $3.20 $3.05 $3.17 $3.17 123,796
2022-02-02 $3.31 $3.33 $3.17 $3.24 $3.24 218,562
2022-02-01 $3.30 $3.40 $3.23 $3.30 $3.30 340,884
2022-01-31 $3.36 $3.47 $3.25 $3.32 $3.32 204,838
2022-01-28 $3.29 $3.54 $3.29 $3.37 $3.37 395,398
2022-01-27 $3.60 $3.74 $3.30 $3.40 $3.40 201,144
2022-01-26 $3.65 $3.83 $3.51 $3.58 $3.58 460,882
2022-01-25 $3.39 $3.57 $3.31 $3.45 $3.45 134,772
2022-01-24 $3.24 $3.64 $3.05 $3.44 $3.44 484,280
2022-01-21 $3.25 $3.61 $3.25 $3.45 $3.45 142,927
2022-01-20 $3.90 $3.94 $3.32 $3.40 $3.40 259,790
2022-01-19 $4.08 $4.13 $3.67 $3.77 $3.77 245,792
2022-01-18 $4.30 $4.30 $4.01 $4.08 $4.08 198,315
2022-01-14 $3.89 $4.25 $3.83 $4.22 $4.22 200,400
2022-01-13 $3.88 $3.90 $3.76 $3.82 $3.82 77,874
2022-01-12 $3.89 $3.89 $3.60 $3.78 $3.78 79,850
2022-01-11 $3.52 $3.88 $3.41 $3.77 $3.77 166,898
2022-01-10 $3.50 $3.75 $3.35 $3.47 $3.47 164,932
2022-01-07 $3.53 $3.66 $3.41 $3.53 $3.53 53,308
2022-01-06 $3.53 $3.57 $3.09 $3.54 $3.54 164,372
2022-01-05 $3.54 $3.73 $3.42 $3.44 $3.44 116,050
2022-01-04 $3.46 $3.56 $3.40 $3.55 $3.55 94,671
2022-01-03 $3.05 $3.43 $3.00 $3.40 $3.40 157,091
2021-12-31 $3.00 $3.04 $2.93 $3.00 $3.00 39,409
2021-12-30 $3.00 $3.10 $2.97 $3.03 $3.03 67,124
2021-12-29 $3.22 $3.22 $2.97 $3.03 $3.03 111,696
2021-12-28 $2.93 $3.18 $2.88 $3.18 $3.18 155,718
2021-12-27 $2.94 $3.08 $2.82 $2.91 $2.91 208,224
2021-12-23 $2.81 $2.98 $2.76 $2.94 $2.94 80,303
2021-12-22 $2.67 $2.85 $2.64 $2.81 $2.81 123,649
2021-12-21 $2.65 $2.80 $2.56 $2.66 $2.66 181,428
2021-12-20 $2.56 $2.62 $2.42 $2.44 $2.44 243,837
2021-12-17 $2.66 $2.76 $2.56 $2.58 $2.58 114,609
2021-12-16 $2.94 $2.98 $2.65 $2.72 $2.72 141,836
2021-12-15 $2.68 $2.90 $2.49 $2.87 $2.87 252,765
2021-12-14 $2.75 $2.83 $2.66 $2.69 $2.69 181,653
2021-12-13 $3.00 $3.06 $2.79 $2.79 $2.79 139,410
2021-12-10 $3.10 $3.19 $2.99 $3.04 $3.04 27,417
2021-12-09 $3.24 $3.24 $3.09 $3.09 $3.09 43,234
2021-12-08 $3.21 $3.41 $3.18 $3.27 $3.27 130,299
2021-12-07 $3.12 $3.23 $3.08 $3.18 $3.18 112,535
2021-12-06 $2.84 $3.07 $2.77 $3.02 $3.02 84,094
2021-12-03 $3.03 $3.09 $2.80 $2.80 $2.80 117,065
2021-12-02 $2.93 $3.01 $2.80 $2.96 $2.96 140,310
2021-12-01 $3.16 $3.16 $2.88 $2.91 $2.91 128,381
2021-11-30 $3.02 $3.07 $2.85 $3.04 $3.04 133,518
2021-11-29 $3.16 $3.24 $2.96 $2.99 $2.99 128,103
2021-11-26 $3.14 $3.15 $2.98 $3.05 $3.05 217,767
2021-11-24 $3.22 $3.38 $3.19 $3.24 $3.24 85,518
2021-11-23 $3.29 $3.35 $3.17 $3.27 $3.27 90,207
2021-11-22 $3.03 $3.38 $3.03 $3.26 $3.26 320,618
2021-11-19 $3.03 $3.18 $2.90 $3.02 $3.02 216,147
2021-11-18 $3.18 $3.30 $3.03 $3.12 $3.12 207,314
2021-11-17 $3.39 $3.50 $3.25 $3.27 $3.27 146,452
2021-11-16 $3.60 $3.61 $3.47 $3.51 $3.51 131,073
2021-11-15 $3.62 $3.66 $3.41 $3.59 $3.59 114,038
2021-11-12 $3.67 $3.67 $3.52 $3.63 $3.63 165,396
2021-11-11 $3.77 $3.86 $3.67 $3.67 $3.67 103,688
2021-11-10 $4.07 $4.12 $3.69 $3.76 $3.76 179,501
2021-11-09 $4.28 $4.29 $4.02 $4.12 $4.12 126,761
2021-11-08 $4.17 $4.47 $4.14 $4.25 $4.25 113,791
2021-11-05 $4.25 $4.30 $4.00 $4.20 $4.20 160,687
2021-11-04 $4.20 $4.29 $3.97 $4.23 $4.23 142,983
2021-11-03 $3.83 $4.20 $3.80 $4.14 $4.14 105,588
2021-11-02 $3.95 $3.98 $3.66 $3.93 $3.93 270,887
2021-11-01 $3.98 $4.26 $3.98 $4.02 $4.02 243,171
2021-10-29 $4.21 $4.25 $3.94 $3.94 $3.94 236,684
2021-10-28 $4.12 $4.36 $4.04 $4.29 $4.29 151,460
2021-10-27 $4.54 $4.82 $4.05 $4.15 $4.15 796,037
2021-10-26 $4.72 $4.95 $4.46 $4.63 $4.63 529,841
2021-10-25 $4.60 $4.87 $4.53 $4.62 $4.62 128,944
2021-10-22 $4.92 $4.98 $4.45 $4.63 $4.63 299,116
2021-10-21 $5.17 $5.25 $4.71 $4.98 $4.98 280,151
2021-10-20 $5.25 $5.30 $4.90 $5.20 $5.20 275,594
2021-10-19 $5.45 $5.49 $4.96 $5.30 $5.30 461,146
2021-10-18 $4.62 $5.55 $4.62 $5.45 $5.45 1,185,475
2021-10-15 $4.85 $5.14 $4.20 $4.56 $4.56 813,398
2021-10-14 $4.36 $4.84 $4.30 $4.81 $4.81 1,012,078
2021-10-13 $3.51 $4.47 $3.37 $4.27 $4.27 3,017,554
2021-10-12 $3.64 $3.74 $3.54 $3.59 $3.59 158,546
2021-10-11 $3.58 $3.73 $3.52 $3.61 $3.61 210,339
2021-10-08 $3.55 $3.82 $3.47 $3.53 $3.53 579,276
2021-10-07 $3.11 $3.84 $3.11 $3.48 $3.48 1,630,118
2021-10-06 $3.18 $3.25 $3.09 $3.10 $3.10 277,004
2021-10-05 $3.32 $3.59 $3.10 $3.13 $3.13 945,319
2021-10-04 $3.05 $3.40 $3.05 $3.19 $3.19 487,464
2021-10-01 $3.01 $3.07 $2.96 $3.02 $3.02 103,194
2021-09-30 $2.98 $3.05 $2.85 $3.00 $3.00 121,270
2021-09-29 $3.06 $3.12 $2.97 $3.00 $3.00 127,768
2021-09-28 $3.18 $3.20 $2.98 $3.05 $3.05 137,293
2021-09-27 $3.03 $3.21 $3.03 $3.10 $3.10 268,867
2021-09-24 $2.92 $3.10 $2.90 $2.95 $2.95 155,395
2021-09-23 $2.89 $3.06 $2.86 $2.90 $2.90 195,819
2021-09-22 $2.79 $2.94 $2.78 $2.87 $2.87 189,641
2021-09-21 $2.75 $2.86 $2.67 $2.70 $2.70 92,606
2021-09-20 $2.71 $2.79 $2.55 $2.74 $2.74 153,123
2021-09-17 $2.76 $2.79 $2.70 $2.71 $2.71 76,542
2021-09-16 $2.69 $2.78 $2.62 $2.74 $2.74 58,265
2021-09-15 $2.70 $2.85 $2.68 $2.73 $2.73 91,912
2021-09-14 $2.80 $2.84 $2.66 $2.68 $2.68 91,503
2021-09-13 $3.03 $3.08 $2.61 $2.78 $2.78 325,328
2021-09-10 $3.00 $3.08 $2.95 $2.99 $2.99 66,084
2021-09-09 $2.93 $3.06 $2.89 $2.99 $2.99 35,320
2021-09-08 $3.08 $3.08 $2.85 $2.93 $2.93 59,340
2021-09-07 $3.08 $3.08 $3.03 $3.05 $3.05 27,272
2021-09-03 $3.17 $3.17 $3.01 $3.09 $3.09 46,858
2021-09-02 $3.10 $3.19 $3.03 $3.16 $3.16 68,891
2021-09-01 $3.12 $3.13 $3.03 $3.07 $3.07 48,215
2021-08-31 $3.24 $3.29 $3.11 $3.13 $3.13 65,302
2021-08-30 $3.23 $3.24 $3.12 $3.20 $3.20 35,300
2021-08-27 $3.12 $3.26 $3.11 $3.18 $3.18 144,186
2021-08-26 $3.23 $3.25 $3.06 $3.11 $3.11 79,121
2021-08-25 $3.08 $3.23 $3.03 $3.16 $3.16 135,854
2021-08-24 $3.16 $3.19 $3.03 $3.10 $3.10 57,531
2021-08-23 $2.77 $3.16 $2.77 $3.08 $3.08 86,765
2021-08-20 $2.89 $2.90 $2.52 $2.72 $2.72 167,017
2021-08-19 $2.92 $2.95 $2.83 $2.92 $2.92 35,607
2021-08-18 $2.87 $3.04 $2.84 $2.96 $2.96 75,176
2021-08-17 $2.93 $3.05 $2.85 $2.86 $2.86 79,467
2021-08-16 $3.00 $3.10 $2.92 $2.95 $2.95 117,379
2021-08-13 $3.19 $3.23 $3.02 $3.03 $3.03 48,774
2021-08-12 $3.27 $3.35 $3.16 $3.18 $3.18 54,574
2021-08-11 $3.23 $3.30 $3.17 $3.27 $3.27 35,657
2021-08-10 $3.31 $3.35 $3.15 $3.22 $3.22 85,096
2021-08-09 $3.22 $3.32 $3.14 $3.29 $3.29 64,715
2021-08-06 $3.14 $3.33 $3.12 $3.28 $3.28 56,519
2021-08-05 $3.01 $3.23 $3.00 $3.15 $3.15 73,043
2021-08-04 $3.09 $3.19 $2.97 $3.04 $3.04 119,474
2021-08-03 $3.07 $3.19 $2.96 $3.11 $3.11 123,830
2021-08-02 $3.16 $3.30 $3.05 $3.10 $3.10 96,179
2021-07-30 $3.28 $3.28 $3.11 $3.16 $3.16 75,815
2021-07-29 $3.23 $3.30 $3.20 $3.27 $3.27 62,018
2021-07-28 $3.17 $3.27 $3.15 $3.20 $3.20 74,077
2021-07-27 $3.32 $3.32 $3.16 $3.18 $3.18 47,307
2021-07-26 $3.21 $3.48 $3.19 $3.31 $3.31 164,899
2021-07-23 $3.34 $3.34 $3.12 $3.23 $3.23 73,514
2021-07-22 $3.37 $3.42 $3.26 $3.38 $3.38 49,530
2021-07-21 $3.37 $3.55 $3.30 $3.40 $3.40 104,604
2021-07-20 $3.39 $3.48 $3.23 $3.32 $3.32 99,621
2021-07-19 $3.10 $3.34 $3.01 $3.32 $3.32 240,396
2021-07-16 $3.42 $3.42 $3.10 $3.13 $3.13 218,249
2021-07-15 $3.51 $3.64 $3.37 $3.44 $3.44 85,032
2021-07-14 $3.90 $3.97 $3.47 $3.52 $3.52 166,756
2021-07-13 $3.95 $4.00 $3.82 $3.86 $3.86 100,584
2021-07-12 $3.84 $4.07 $3.75 $3.99 $3.99 147,825
2021-07-09 $3.87 $3.95 $3.80 $3.88 $3.88 86,525
2021-07-08 $4.07 $4.10 $3.80 $3.83 $3.83 150,393
2021-07-07 $4.35 $4.44 $4.12 $4.23 $4.23 100,067
2021-07-06 $4.55 $4.56 $4.30 $4.37 $4.37 103,123
2021-07-02 $4.59 $4.59 $4.43 $4.57 $4.57 60,394
2021-07-01 $4.50 $4.63 $4.30 $4.59 $4.59 191,293
2021-06-30 $4.45 $4.53 $4.25 $4.29 $4.29 167,267
2021-06-29 $4.50 $4.67 $4.40 $4.43 $4.43 129,947
2021-06-28 $4.94 $4.95 $4.41 $4.54 $4.54 174,661
2021-06-25 $4.83 $5.00 $4.71 $4.80 $4.80 173,991
2021-06-24 $4.53 $4.78 $4.38 $4.73 $4.73 146,787
2021-06-23 $4.52 $4.76 $4.42 $4.58 $4.58 145,584
2021-06-22 $4.49 $4.49 $4.32 $4.47 $4.47 144,341
2021-06-21 $4.30 $4.54 $4.28 $4.44 $4.44 241,420
2021-06-18 $4.11 $4.43 $4.10 $4.28 $4.28 83,286
2021-06-17 $4.68 $4.74 $4.11 $4.24 $4.24 274,132
2021-06-16 $4.64 $4.86 $4.54 $4.68 $4.68 123,299
2021-06-15 $4.70 $4.98 $4.60 $4.67 $4.67 116,375
2021-06-14 $4.75 $5.18 $4.71 $4.75 $4.75 250,889
2021-06-11 $4.41 $4.74 $4.40 $4.73 $4.73 246,513
2021-06-10 $4.56 $4.62 $4.26 $4.34 $4.34 294,359
2021-06-09 $4.06 $4.61 $4.00 $4.55 $4.55 404,499
2021-06-08 $3.94 $4.09 $3.85 $4.05 $4.05 280,704
2021-06-07 $4.10 $4.14 $3.88 $3.96 $3.96 189,686
2021-06-04 $3.94 $4.08 $3.82 $4.06 $4.06 222,892
2021-06-03 $3.89 $4.00 $3.75 $3.81 $3.81 235,804
2021-06-02 $3.72 $4.06 $3.61 $3.97 $3.97 587,841
2021-06-01 $3.49 $3.80 $3.49 $3.64 $3.64 923,300
2021-05-28 $3.50 $3.55 $3.39 $3.49 $3.49 112,191
2021-05-27 $3.15 $3.74 $3.15 $3.46 $3.46 661,099
2021-05-26 $3.12 $3.28 $3.09 $3.18 $3.18 144,800
2021-05-25 $3.16 $3.17 $3.05 $3.14 $3.14 186,791
2021-05-24 $3.16 $3.17 $3.05 $3.13 $3.13 67,741
2021-05-21 $3.27 $3.27 $3.06 $3.13 $3.13 95,751
2021-05-20 $3.13 $3.16 $3.04 $3.13 $3.13 118,076
2021-05-19 $3.30 $3.34 $3.10 $3.18 $3.18 137,373
2021-05-18 $3.37 $3.41 $3.29 $3.36 $3.36 69,162
2021-05-17 $3.19 $3.38 $3.04 $3.35 $3.35 133,681
2021-05-14 $3.18 $3.32 $3.11 $3.15 $3.15 81,641
2021-05-13 $3.30 $3.38 $3.05 $3.12 $3.12 147,472
2021-05-12 $3.43 $3.62 $3.32 $3.38 $3.38 369,686
2021-05-11 $3.27 $3.50 $3.21 $3.39 $3.39 129,964
2021-05-10 $3.57 $3.75 $3.35 $3.35 $3.35 140,845
2021-05-07 $3.25 $3.56 $3.24 $3.53 $3.53 109,635
2021-05-06 $3.47 $3.57 $3.25 $3.30 $3.30 111,712
2021-05-05 $3.82 $3.93 $3.42 $3.47 $3.47 188,600
2021-05-04 $3.45 $3.73 $3.31 $3.70 $3.70 335,338
2021-05-03 $3.68 $3.79 $3.36 $3.40 $3.40 147,581
2021-04-30 $3.68 $3.77 $3.58 $3.61 $3.61 62,956
2021-04-29 $4.03 $4.10 $3.66 $3.78 $3.78 228,021
2021-04-28 $3.60 $3.96 $3.54 $3.87 $3.87 260,604
2021-04-27 $3.46 $3.54 $3.35 $3.54 $3.54 35,392
2021-04-26 $3.33 $3.49 $3.33 $3.43 $3.43 69,607
2021-04-23 $3.61 $3.61 $3.27 $3.33 $3.33 109,305
2021-04-22 $3.10 $3.69 $3.06 $3.55 $3.55 248,622
2021-04-21 $3.15 $3.18 $3.02 $3.10 $3.10 62,746
2021-04-20 $3.18 $3.26 $3.15 $3.17 $3.17 168,462
2021-04-19 $3.31 $3.39 $3.10 $3.24 $3.24 151,483
2021-04-16 $3.35 $3.41 $3.21 $3.35 $3.35 168,626
2021-04-15 $3.46 $3.62 $3.25 $3.34 $3.34 110,146
2021-04-14 $3.44 $3.67 $3.43 $3.50 $3.50 91,114
2021-04-13 $3.40 $3.48 $3.27 $3.43 $3.43 73,296
2021-04-12 $3.70 $3.74 $3.35 $3.35 $3.35 110,021
2021-04-09 $3.75 $3.85 $3.62 $3.66 $3.66 55,034
2021-04-08 $3.74 $3.81 $3.62 $3.77 $3.77 58,188
2021-04-07 $3.82 $3.86 $3.67 $3.74 $3.74 102,238
2021-04-06 $3.81 $3.90 $3.70 $3.85 $3.85 194,598
2021-04-05 $3.82 $3.98 $3.48 $3.74 $3.74 351,312
2021-04-01 $3.25 $3.77 $3.25 $3.73 $3.73 353,764
2021-03-31 $3.33 $3.36 $3.21 $3.30 $3.30 143,327
2021-03-30 $3.59 $3.67 $3.30 $3.32 $3.32 428,192
2021-03-29 $3.53 $3.77 $3.52 $3.76 $3.76 532,376
2021-03-26 $3.63 $3.80 $3.37 $3.58 $3.58 196,571
2021-03-25 $3.46 $3.57 $3.25 $3.48 $3.48 219,724
2021-03-24 $3.73 $3.80 $3.54 $3.57 $3.57 139,057
2021-03-23 $3.70 $3.75 $3.53 $3.61 $3.61 179,674
2021-03-22 $4.04 $4.04 $3.72 $3.78 $3.78 213,347
2021-03-19 $3.93 $4.17 $3.80 $3.90 $3.90 206,498
2021-03-18 $4.46 $4.46 $3.88 $3.90 $3.90 327,145
2021-03-17 $4.46 $4.60 $4.35 $4.44 $4.44 122,029
2021-03-16 $4.93 $4.94 $4.43 $4.47 $4.47 183,477
2021-03-15 $5.14 $5.15 $4.89 $4.93 $4.93 137,392
2021-03-12 $4.92 $5.12 $4.83 $5.04 $5.04 122,426
2021-03-11 $5.35 $5.52 $4.84 $4.92 $4.92 395,529
2021-03-10 $5.20 $5.40 $5.11 $5.32 $5.32 142,562
2021-03-09 $5.45 $5.45 $5.04 $5.16 $5.16 104,141
2021-03-08 $5.36 $5.52 $5.12 $5.30 $5.30 136,194
2021-03-05 $5.88 $5.96 $4.85 $5.25 $5.25 261,039
2021-03-04 $5.62 $6.03 $5.38 $5.58 $5.58 199,854
2021-03-03 $5.38 $6.28 $5.38 $5.55 $5.55 272,855
2021-03-02 $6.05 $6.18 $5.31 $5.38 $5.38 401,127
2021-03-01 $6.57 $6.69 $5.95 $5.99 $5.99 226,335
2021-02-26 $6.53 $6.72 $6.03 $6.27 $6.27 290,646
2021-02-25 $7.14 $7.35 $6.55 $6.58 $6.58 226,880
2021-02-24 $7.06 $7.90 $6.98 $7.25 $7.25 370,136
2021-02-23 $7.27 $7.28 $5.95 $6.84 $6.84 511,728
2021-02-22 $6.55 $7.97 $6.53 $7.51 $7.51 931,573
2021-02-19 $5.13 $6.75 $5.13 $6.64 $6.64 1,697,985
2021-02-18 $5.36 $5.38 $4.95 $5.14 $5.14 108,623
2021-02-17 $5.65 $5.67 $5.19 $5.34 $5.34 221,206
2021-02-16 $5.28 $5.69 $5.21 $5.62 $5.62 247,544
2021-02-12 $4.99 $5.38 $4.75 $5.13 $5.13 164,434
2021-02-11 $5.45 $5.49 $4.80 $4.98 $4.98 322,855
2021-02-10 $4.68 $5.40 $4.35 $5.33 $5.33 680,697
2021-02-09 $4.37 $4.73 $4.30 $4.57 $4.57 364,890
2021-02-08 $4.09 $4.41 $4.08 $4.39 $4.39 271,950
2021-02-05 $4.14 $4.17 $3.87 $3.97 $3.97 204,932
2021-02-04 $3.77 $4.15 $3.67 $4.09 $4.09 416,164
2021-02-03 $3.65 $3.85 $3.61 $3.66 $3.66 155,659
2021-02-02 $3.66 $3.91 $3.63 $3.65 $3.65 223,785
2021-02-01 $3.73 $3.79 $3.63 $3.65 $3.65 220,626
2021-01-29 $4.06 $4.35 $3.63 $3.68 $3.68 511,608
2021-01-28 $3.57 $5.21 $3.40 $4.38 $4.38 2,936,375
2021-01-27 $3.58 $3.79 $3.45 $3.57 $3.57 238,568
2021-01-26 $3.74 $3.92 $3.65 $3.66 $3.66 95,624
2021-01-25 $3.60 $3.76 $3.41 $3.72 $3.72 136,116
2021-01-22 $3.72 $3.74 $3.43 $3.66 $3.66 219,592
2021-01-21 $4.00 $4.00 $3.77 $3.78 $3.78 111,196
2021-01-20 $4.19 $4.19 $3.85 $4.05 $4.05 141,612
2021-01-19 $4.10 $4.22 $3.95 $4.10 $4.10 173,510
2021-01-15 $4.17 $4.17 $3.76 $4.02 $4.02 243,589
2021-01-14 $3.96 $4.23 $3.93 $4.17 $4.17 236,574
2021-01-13 $4.12 $4.13 $3.88 $3.95 $3.95 210,213
2021-01-12 $3.84 $4.20 $3.75 $4.12 $4.12 439,552
2021-01-11 $3.68 $3.82 $3.61 $3.69 $3.69 161,807
2021-01-08 $3.80 $3.94 $3.60 $3.80 $3.80 161,667
2021-01-07 $3.53 $4.61 $3.45 $3.87 $3.87 662,367
2021-01-06 $3.35 $3.60 $3.31 $3.46 $3.46 281,076
2021-01-05 $3.20 $3.50 $3.20 $3.38 $3.38 253,823
2021-01-04 $2.99 $3.24 $2.96 $3.16 $3.16 196,444
2020-12-31 $3.02 $3.08 $2.88 $2.94 $2.94 376,415
2020-12-30 $2.94 $3.07 $2.94 $3.00 $3.00 145,489
2020-12-29 $3.13 $3.13 $2.92 $2.92 $2.92 198,813
2020-12-28 $3.14 $3.21 $3.04 $3.13 $3.13 162,384
2020-12-24 $3.40 $3.40 $3.05 $3.08 $3.08 142,695
2020-12-23 $3.07 $3.44 $3.07 $3.26 $3.26 118,478
2020-12-22 $3.15 $3.16 $3.05 $3.08 $3.08 110,861
2020-12-21 $3.08 $3.28 $3.01 $3.19 $3.19 126,481
2020-12-18 $3.34 $3.37 $3.20 $3.20 $3.20 101,956
2020-12-17 $3.30 $3.38 $3.22 $3.30 $3.30 84,715
2020-12-16 $3.34 $3.38 $3.23 $3.28 $3.28 98,709
2020-12-15 $3.46 $3.49 $3.22 $3.29 $3.29 185,967
2020-12-14 $3.68 $3.69 $3.41 $3.49 $3.49 176,267
2020-12-11 $3.67 $3.69 $3.46 $3.55 $3.55 172,991
2020-12-10 $3.48 $3.74 $3.42 $3.60 $3.60 236,401
2020-12-09 $3.78 $3.97 $3.40 $3.46 $3.46 278,328
2020-12-08 $3.81 $3.95 $3.68 $3.72 $3.72 159,484
2020-12-07 $3.93 $3.99 $3.75 $3.82 $3.82 220,550
2020-12-04 $3.83 $4.08 $3.76 $4.00 $4.00 255,134
2020-12-03 $3.80 $4.12 $3.59 $3.70 $3.70 404,861
2020-12-02 $3.41 $4.84 $3.41 $3.80 $3.80 1,905,521
2020-12-01 $3.25 $3.60 $3.22 $3.53 $3.53 383,706
2020-11-30 $3.34 $3.47 $3.16 $3.17 $3.17 323,632
2020-11-27 $3.50 $3.50 $3.30 $3.38 $3.38 124,360
2020-11-25 $3.52 $3.52 $3.18 $3.46 $3.46 174,318
2020-11-24 $3.70 $3.75 $3.15 $3.44 $3.44 523,464
2020-11-23 $3.03 $3.49 $2.99 $3.32 $3.32 386,451
2020-11-20 $3.12 $3.16 $2.90 $2.95 $2.95 207,596
2020-11-19 $3.02 $3.16 $2.81 $3.09 $3.09 261,003
2020-11-18 $2.75 $3.34 $2.72 $3.09 $3.09 911,163
2020-11-17 $2.60 $2.72 $2.56 $2.67 $2.67 83,906
2020-11-16 $2.51 $2.70 $2.43 $2.65 $2.65 338,213
2020-11-13 $2.41 $2.52 $2.36 $2.51 $2.51 159,533
2020-11-12 $2.52 $2.52 $2.40 $2.45 $2.45 83,129
2020-11-11 $2.59 $2.64 $2.47 $2.53 $2.53 68,676
2020-11-10 $2.47 $2.55 $2.42 $2.55 $2.55 133,407
2020-11-09 $2.46 $2.81 $2.36 $2.43 $2.43 532,061
2020-11-06 $2.40 $2.40 $2.30 $2.34 $2.34 144,724
2020-11-05 $2.32 $2.43 $2.32 $2.34 $2.34 133,806
2020-11-04 $2.44 $2.44 $2.24 $2.32 $2.32 152,740
2020-11-03 $2.55 $2.61 $2.43 $2.46 $2.46 135,349
2020-11-02 $2.35 $2.48 $2.28 $2.43 $2.43 85,378
2020-10-30 $2.30 $2.37 $2.24 $2.32 $2.32 50,976
2020-10-29 $2.33 $2.35 $2.23 $2.32 $2.32 69,631
2020-10-28 $2.40 $2.42 $2.30 $2.32 $2.32 110,919
2020-10-27 $2.43 $2.48 $2.38 $2.45 $2.45 64,797
2020-10-26 $2.51 $2.61 $2.37 $2.44 $2.44 91,208
2020-10-23 $2.58 $2.71 $2.50 $2.50 $2.50 83,231
2020-10-22 $2.45 $2.63 $2.41 $2.56 $2.56 136,735
2020-10-21 $2.46 $2.53 $2.37 $2.44 $2.44 158,431
2020-10-20 $2.53 $2.60 $2.45 $2.46 $2.46 142,497
2020-10-19 $2.61 $2.68 $2.50 $2.51 $2.51 186,965
2020-10-16 $2.70 $2.79 $2.58 $2.59 $2.59 113,550
2020-10-15 $2.65 $2.85 $2.57 $2.70 $2.70 301,313
2020-10-14 $2.60 $2.94 $2.58 $2.70 $2.70 392,268
2020-10-13 $2.59 $2.72 $2.55 $2.62 $2.62 223,529
2020-10-12 $2.65 $2.80 $2.48 $2.65 $2.65 720,710
2020-10-09 $2.75 $3.95 $2.54 $2.91 $2.91 12,419,993
2020-10-08 $2.45 $2.73 $2.43 $2.64 $2.64 308,460
2020-10-07 $2.43 $2.50 $2.37 $2.46 $2.46 43,102
2020-10-06 $2.50 $2.55 $2.38 $2.44 $2.44 65,684
2020-10-05 $2.51 $2.55 $2.33 $2.39 $2.39 68,453
2020-10-02 $2.31 $2.44 $2.29 $2.39 $2.39 82,782
2020-10-01 $2.50 $2.59 $2.37 $2.39 $2.39 54,378
2020-09-30 $2.50 $2.68 $2.42 $2.44 $2.44 108,305
2020-09-29 $2.85 $2.85 $2.33 $2.56 $2.56 172,353
2020-09-28 $2.52 $2.69 $2.48 $2.63 $2.63 133,949
2020-09-25 $2.32 $2.44 $2.27 $2.37 $2.37 156,577
2020-09-24 $2.40 $2.51 $2.36 $2.40 $2.40 49,130
2020-09-23 $2.67 $2.73 $2.40 $2.42 $2.42 115,735
2020-09-22 $2.66 $2.75 $2.62 $2.67 $2.67 91,393
2020-09-21 $2.61 $2.68 $2.49 $2.63 $2.63 192,112
2020-09-18 $2.72 $2.87 $2.65 $2.73 $2.73 138,740
2020-09-17 $2.75 $2.76 $2.59 $2.67 $2.67 108,807
2020-09-16 $2.43 $3.13 $2.40 $2.77 $2.77 631,700
2020-09-15 $2.41 $2.47 $2.30 $2.43 $2.43 166,543
2020-09-14 $2.20 $2.43 $2.13 $2.43 $2.43 144,944
2020-09-11 $2.21 $2.28 $2.12 $2.16 $2.16 153,124
2020-09-10 $2.30 $2.35 $2.16 $2.22 $2.22 359,199
2020-09-09 $2.46 $2.53 $2.25 $2.32 $2.32 271,023
2020-09-08 $2.81 $2.81 $2.45 $2.48 $2.48 443,652
2020-09-04 $2.87 $3.47 $2.62 $2.81 $2.81 4,854,424
2020-09-03 $2.62 $2.74 $2.54 $2.66 $2.66 197,064
2020-09-02 $2.72 $2.73 $2.56 $2.67 $2.67 209,630
2020-09-01 $2.73 $2.74 $2.63 $2.70 $2.70 105,501
2020-08-31 $2.89 $2.92 $2.72 $2.78 $2.78 118,451
2020-08-28 $2.90 $2.95 $2.78 $2.88 $2.88 114,119
2020-08-27 $2.64 $2.90 $2.60 $2.87 $2.87 333,449
2020-08-26 $2.74 $2.75 $2.62 $2.64 $2.64 263,011
2020-08-25 $2.80 $2.80 $2.68 $2.77 $2.77 218,341
2020-08-24 $2.85 $2.97 $2.71 $2.77 $2.77 362,683
2020-08-21 $2.84 $2.95 $2.73 $2.83 $2.83 264,276
2020-08-20 $2.88 $2.92 $2.79 $2.86 $2.86 238,617
2020-08-19 $2.95 $3.02 $2.90 $2.93 $2.93 151,564
2020-08-18 $2.98 $3.02 $2.91 $2.98 $2.98 202,595
2020-08-17 $3.05 $3.13 $2.91 $3.00 $3.00 304,316
2020-08-14 $3.01 $3.09 $3.00 $3.01 $3.01 119,043
2020-08-13 $3.07 $3.19 $2.99 $3.01 $3.01 850,971
2020-08-12 $3.20 $3.25 $3.05 $3.12 $3.12 266,660
2020-08-11 $3.13 $3.34 $3.03 $3.05 $3.05 390,336
2020-08-10 $3.22 $3.28 $3.00 $3.04 $3.04 568,957
2020-08-07 $3.19 $3.30 $3.16 $3.17 $3.17 227,309
2020-08-06 $3.50 $3.54 $3.18 $3.19 $3.19 411,345
2020-08-05 $3.75 $3.80 $3.50 $3.54 $3.54 131,952
2020-08-04 $3.48 $3.77 $3.31 $3.69 $3.69 205,081
2020-08-03 $3.35 $3.64 $3.17 $3.51 $3.51 199,710
2020-07-31 $3.50 $3.50 $3.18 $3.35 $3.35 137,591
2020-07-30 $3.42 $3.61 $3.38 $3.48 $3.48 113,382
2020-07-29 $3.59 $3.69 $3.41 $3.56 $3.56 172,521
2020-07-28 $3.77 $3.88 $3.51 $3.55 $3.55 255,513
2020-07-27 $3.98 $4.03 $3.76 $3.80 $3.80 157,368
2020-07-24 $4.02 $4.04 $3.81 $3.93 $3.93 182,174
2020-07-23 $3.99 $4.15 $3.89 $4.02 $4.02 334,752
2020-07-22 $4.30 $4.34 $3.75 $4.00 $4.00 716,658
2020-07-21 $3.63 $4.86 $3.54 $4.71 $4.71 2,280,673
2020-07-20 $3.60 $3.75 $3.41 $3.50 $3.50 255,999
2020-07-17 $3.55 $3.85 $3.51 $3.61 $3.61 302,800
2020-07-16 $3.85 $3.85 $3.38 $3.63 $3.63 232,900
2020-07-15 $3.85 $4.37 $3.63 $3.94 $3.94 852,500
2020-07-14 $2.82 $3.80 $2.82 $3.63 $3.63 1,105,600
2020-07-13 $3.00 $3.03 $2.85 $2.85 $2.85 142,800
2020-07-10 $2.95 $3.05 $2.87 $2.96 $2.96 201,700
2020-07-09 $2.96 $3.05 $2.87 $2.94 $2.94 172,800
2020-07-08 $2.86 $3.15 $2.81 $3.00 $3.00 319,900
2020-07-07 $3.00 $3.06 $2.82 $2.86 $2.86 274,500
2020-07-06 $3.46 $3.46 $2.99 $3.00 $3.00 539,000
2020-07-02 $3.85 $3.88 $3.33 $3.35 $3.35 292,300
2020-07-01 $3.91 $4.04 $3.64 $3.76 $3.76 239,500
2020-06-30 $3.80 $3.94 $3.70 $3.89 $3.89 123,300
2020-06-29 $4.01 $4.01 $3.73 $3.75 $3.75 118,700
2020-06-26 $3.91 $4.03 $3.76 $3.95 $3.95 361,306
2020-06-25 $3.84 $4.11 $3.71 $3.98 $3.98 272,950
2020-06-24 $3.81 $3.99 $3.64 $3.93 $3.93 307,644
2020-06-23 $4.39 $4.39 $3.88 $4.03 $4.03 373,926
2020-06-22 $4.57 $4.57 $4.11 $4.26 $4.26 265,086
2020-06-19 $4.82 $4.82 $4.47 $4.53 $4.53 226,042
2020-06-18 $4.60 $4.79 $4.32 $4.67 $4.67 190,350
2020-06-17 $4.85 $4.90 $4.60 $4.60 $4.60 317,827
2020-06-16 $5.11 $5.18 $4.89 $4.90 $4.90 431,014
2020-06-15 $5.05 $5.15 $4.62 $4.90 $4.90 454,140
2020-06-12 $5.04 $5.51 $4.85 $5.25 $5.25 338,876
2020-06-11 $5.44 $5.48 $4.72 $4.75 $4.75 583,476
2020-06-10 $6.39 $6.41 $5.57 $5.80 $5.80 371,581
2020-06-09 $7.12 $7.15 $6.15 $6.44 $6.44 459,479
2020-06-08 $8.59 $9.24 $7.10 $7.29 $7.29 1,918,390
2020-06-05 $6.39 $6.98 $6.01 $6.70 $6.70 409,675
2020-06-04 $5.99 $6.12 $5.87 $5.98 $5.98 133,338
2020-06-03 $6.20 $6.23 $5.95 $6.05 $6.05 168,660
2020-06-02 $6.16 $6.24 $5.96 $6.14 $6.14 106,133
2020-06-01 $6.05 $6.28 $6.00 $6.10 $6.10 77,266
2020-05-29 $6.20 $6.20 $5.76 $6.17 $6.17 86,649
2020-05-28 $6.47 $6.47 $6.13 $6.18 $6.18 68,439
2020-05-27 $6.47 $6.47 $5.92 $6.35 $6.35 184,328
2020-05-26 $6.20 $6.61 $6.08 $6.43 $6.43 134,487
2020-05-22 $6.56 $6.56 $6.01 $6.20 $6.20 142,444
2020-05-21 $6.59 $6.59 $6.26 $6.48 $6.48 237,414
2020-05-20 $6.50 $6.70 $6.40 $6.58 $6.58 105,121
2020-05-19 $6.77 $6.77 $6.23 $6.44 $6.44 150,433
2020-05-18 $6.03 $6.75 $5.80 $6.57 $6.57 335,157
2020-05-15 $5.55 $5.83 $5.27 $5.71 $5.71 98,295
2020-05-14 $5.58 $5.85 $5.01 $5.68 $5.68 111,775
2020-05-13 $5.99 $6.00 $5.41 $5.58 $5.58 162,750
2020-05-12 $6.45 $6.45 $6.01 $6.01 $6.01 168,004
2020-05-11 $5.98 $6.46 $5.94 $6.46 $6.46 215,928
2020-05-08 $6.20 $6.40 $6.05 $6.15 $6.15 197,497
2020-05-07 $6.45 $6.52 $6.01 $6.10 $6.10 224,448
2020-05-06 $6.93 $7.13 $6.25 $6.39 $6.39 154,184
2020-05-05 $7.52 $7.52 $6.78 $6.84 $6.84 139,007
2020-05-04 $7.00 $7.32 $6.75 $7.30 $7.30 120,458
2020-05-01 $7.54 $7.80 $7.04 $7.17 $7.17 177,303
2020-04-30 $7.87 $8.50 $7.52 $7.79 $7.79 222,928
2020-04-29 $7.35 $8.44 $7.16 $8.44 $8.44 531,820
2020-04-28 $7.46 $7.55 $6.66 $7.35 $7.35 375,158
2020-04-27 $7.98 $7.98 $6.53 $7.47 $7.47 440,666
2020-04-24 $8.00 $8.00 $7.25 $7.42 $7.42 383,706
2020-04-23 $7.19 $7.90 $6.92 $7.53 $7.53 558,623
2020-04-22 $7.50 $7.92 $6.83 $7.15 $7.15 374,299
2020-04-21 $6.34 $7.70 $6.00 $7.27 $7.27 774,910
2020-04-20 $7.09 $7.34 $6.25 $6.68 $6.68 815,919
2020-04-17 $7.96 $8.43 $7.55 $7.88 $7.88 963,929
2020-04-16 $9.00 $9.00 $7.80 $7.89 $7.89 851,764
2020-04-15 $9.41 $9.50 $7.50 $8.93 $8.93 3,191,172
2020-04-14 $12.64 $14.19 $9.60 $10.79 $10.79 6,534,527
2020-04-13 $9.56 $14.39 $7.89 $12.93 $12.93 29,522,802
2020-04-09 $2.64 $13.00 $2.64 $6.25 $6.25 24,939,595
2020-04-08 $1.97 $2.44 $1.85 $2.40 $2.40 162,387
2020-04-07 $1.69 $2.19 $1.66 $1.88 $1.88 216,136
2020-04-06 $1.59 $1.65 $1.50 $1.64 $1.64 86,588
2020-04-03 $1.63 $1.99 $1.43 $1.48 $1.48 262,985
2020-04-02 $1.50 $2.75 $1.50 $1.62 $1.62 712,241
2020-04-01 $1.40 $1.47 $1.24 $1.35 $1.35 107,164
2020-03-31 $1.38 $1.67 $1.25 $1.40 $1.40 113,346
2020-03-30 $1.58 $1.58 $1.26 $1.34 $1.34 98,913
2020-03-27 $1.75 $1.75 $1.50 $1.57 $1.57 55,460
2020-03-26 $1.45 $2.44 $1.45 $1.78 $1.78 201,200
2020-03-25 $1.60 $1.61 $1.35 $1.46 $1.46 74,809
2020-03-24 $1.33 $1.57 $1.33 $1.54 $1.54 51,223
2020-03-23 $1.44 $1.50 $1.26 $1.27 $1.27 75,403
2020-03-20 $1.36 $1.83 $1.30 $1.31 $1.31 111,077
2020-03-19 $1.36 $1.54 $1.25 $1.34 $1.34 77,253
2020-03-18 $1.76 $1.83 $1.17 $1.42 $1.42 126,504
2020-03-17 $1.56 $1.85 $1.51 $1.63 $1.63 97,111
2020-03-16 $1.41 $1.85 $1.40 $1.47 $1.47 232,759
2020-03-13 $2.81 $3.15 $1.08 $1.21 $1.21 293,721
2020-03-12 $4.20 $4.89 $2.53 $2.80 $2.80 127,006
2020-03-11 $0.29 $0.30 $0.19 $0.25 $5.00 22,451
2020-03-10 $0.26 $0.30 $0.22 $0.30 $6.00 25,412
2020-03-09 $0.27 $0.28 $0.13 $0.25 $4.95 25,862
2020-03-06 $0.30 $0.31 $0.26 $0.28 $5.62 35,363
2020-03-05 $0.33 $0.34 $0.30 $0.30 $6.07 19,180
2020-03-04 $0.35 $0.37 $0.30 $0.32 $6.39 80,012
2020-03-03 $0.36 $0.37 $0.31 $0.33 $6.65 17,937
2020-03-02 $0.38 $0.39 $0.33 $0.35 $6.99 15,308
2020-02-28 $0.40 $0.41 $0.35 $0.40 $7.90 14,706
2020-02-27 $0.41 $0.44 $0.40 $0.40 $8.00 16,019
2020-02-26 $0.47 $0.49 $0.42 $0.43 $8.59 20,765
2020-02-25 $0.51 $0.52 $0.46 $0.47 $9.36 15,345
2020-02-24 $0.57 $0.57 $0.50 $0.51 $10.27 8,056
2020-02-21 $0.57 $0.57 $0.55 $0.55 $10.95 6,440
2020-02-20 $0.55 $0.57 $0.55 $0.55 $11.00 6,245
2020-02-19 $0.56 $0.56 $0.54 $0.55 $10.93 4,574
2020-02-18 $0.58 $0.58 $0.51 $0.55 $11.05 7,572
2020-02-14 $0.60 $0.63 $0.56 $0.57 $11.47 3,701
2020-02-13 $0.60 $0.60 $0.59 $0.59 $11.86 2,998
2020-02-12 $0.60 $0.62 $0.58 $0.60 $11.93 7,543
2020-02-11 $0.60 $0.60 $0.58 $0.59 $11.82 12,073
2020-02-10 $0.65 $0.65 $0.59 $0.60 $11.97 9,242
2020-02-07 $0.69 $0.69 $0.63 $0.65 $13.02 7,354
2020-02-06 $0.71 $0.71 $0.67 $0.67 $13.35 7,153
2020-02-05 $0.67 $0.74 $0.67 $0.71 $14.19 4,382
2020-02-04 $0.68 $0.72 $0.67 $0.67 $13.31 7,722
2020-02-03 $0.71 $0.73 $0.67 $0.67 $13.30 7,817
2020-01-31 $0.75 $0.76 $0.68 $0.70 $14.05 4,465
2020-01-30 $0.70 $0.75 $0.67 $0.75 $14.92 8,444
2020-01-29 $0.73 $0.75 $0.70 $0.70 $14.09 3,732
2020-01-28 $0.73 $0.75 $0.73 $0.73 $14.62 3,921
2020-01-27 $0.75 $0.80 $0.73 $0.73 $14.60 9,787
2020-01-24 $0.80 $0.83 $0.75 $0.79 $15.70 6,491
2020-01-23 $0.80 $0.85 $0.78 $0.79 $15.85 2,502
2020-01-22 $0.78 $0.87 $0.78 $0.83 $16.64 9,119
2020-01-21 $0.79 $0.84 $0.77 $0.78 $15.58 6,750
2020-01-17 $0.90 $0.90 $0.79 $0.82 $16.46 7,094
2020-01-16 $0.84 $0.87 $0.84 $0.86 $17.21 2,970
2020-01-15 $0.89 $0.90 $0.83 $0.83 $16.62 7,083
2020-01-14 $0.93 $0.93 $0.89 $0.89 $17.82 4,529
2020-01-13 $0.93 $0.97 $0.92 $0.93 $18.69 3,548
2020-01-10 $0.97 $1.01 $0.93 $0.94 $18.85 5,019
2020-01-09 $1.03 $1.03 $0.96 $0.98 $19.56 5,194
2020-01-08 $1.02 $1.03 $0.95 $1.00 $19.97 8,691
2020-01-07 $1.07 $1.07 $1.00 $1.02 $20.40 8,365
2020-01-06 $1.03 $1.10 $1.03 $1.06 $21.20 11,438
2020-01-03 $0.99 $1.19 $0.98 $1.06 $21.20 25,513
2020-01-02 $1.00 $1.00 $0.96 $0.97 $19.49 2,344
2019-12-31 $0.89 $1.00 $0.89 $1.00 $19.94 8,292
2019-12-30 $0.89 $0.94 $0.88 $0.89 $17.81 23,203
2019-12-27 $0.95 $0.98 $0.90 $0.91 $18.10 10,656
2019-12-26 $0.96 $0.96 $0.91 $0.93 $18.69 3,402
2019-12-24 $0.97 $0.97 $0.92 $0.96 $19.16 5,361
2019-12-23 $0.96 $1.01 $0.92 $0.98 $19.50 14,388
2019-12-20 $0.99 $0.99 $0.87 $0.95 $19.08 20,695
2019-12-19 $1.02 $1.06 $0.99 $1.00 $20.00 6,552
2019-12-18 $1.03 $1.08 $0.86 $1.02 $20.40 23,965
2019-12-17 $1.05 $1.15 $1.05 $1.07 $21.40 8,215
2019-12-16 $1.04 $1.21 $1.03 $1.05 $21.00 10,620
2019-12-13 $1.00 $1.05 $0.92 $1.02 $20.40 10,614
2019-12-12 $0.91 $1.06 $0.90 $1.02 $20.40 8,392
2019-12-11 $0.92 $0.92 $0.87 $0.91 $18.20 3,386
2019-12-10 $0.83 $0.94 $0.80 $0.91 $18.25 16,550
2019-12-09 $0.77 $0.84 $0.77 $0.82 $16.40 8,002
2019-12-06 $0.68 $0.80 $0.66 $0.76 $15.12 22,178
2019-12-05 $0.75 $0.75 $0.67 $0.68 $13.55 28,724
2019-12-04 $0.75 $0.75 $0.74 $0.74 $14.83 10,849
2019-12-03 $0.76 $0.76 $0.74 $0.74 $14.86 2,282
2019-12-02 $0.79 $0.79 $0.73 $0.77 $15.34 10,224
2019-11-29 $0.80 $0.84 $0.78 $0.79 $15.80 850
2019-11-27 $0.75 $0.81 $0.74 $0.80 $16.06 12,163
2019-11-26 $0.79 $0.79 $0.74 $0.75 $14.96 12,895
2019-11-25 $0.79 $0.84 $0.77 $0.78 $15.60 11,677
2019-11-22 $0.81 $0.81 $0.78 $0.78 $15.65 19,527
2019-11-21 $0.80 $0.83 $0.80 $0.81 $16.20 24,952
2019-11-20 $0.81 $0.82 $0.79 $0.79 $15.83 21,159
2019-11-19 $0.81 $0.81 $0.80 $0.81 $16.14 2,726
2019-11-18 $0.82 $0.84 $0.80 $0.82 $16.37 7,815
2019-11-15 $0.88 $0.89 $0.80 $0.81 $16.22 12,512
2019-11-14 $0.85 $0.90 $0.85 $0.87 $17.46 3,269
2019-11-13 $0.90 $0.91 $0.88 $0.89 $17.80 2,582
2019-11-12 $0.90 $0.93 $0.87 $0.91 $18.20 3,155
2019-11-11 $0.90 $0.94 $0.81 $0.90 $18.00 20,069
2019-11-08 $0.93 $0.94 $0.90 $0.92 $18.39 5,765
2019-11-07 $0.93 $0.95 $0.93 $0.94 $18.74 5,083
2019-11-06 $0.94 $0.95 $0.92 $0.94 $18.74 4,820
2019-11-05 $0.95 $0.95 $0.93 $0.95 $18.95 13,599
2019-11-04 $0.94 $0.95 $0.90 $0.95 $19.00 8,598
2019-11-01 $0.89 $0.93 $0.88 $0.92 $18.35 9,795
2019-10-31 $0.83 $0.90 $0.82 $0.89 $17.80 10,519
2019-10-30 $0.89 $0.92 $0.79 $0.83 $16.66 21,368
2019-10-29 $0.88 $0.91 $0.87 $0.89 $17.80 16,816
2019-10-28 $0.80 $1.00 $0.80 $0.87 $17.32 42,981
2019-10-25 $0.71 $0.88 $0.71 $0.77 $15.40 67,026
2019-10-24 $0.76 $0.77 $0.72 $0.72 $14.42 12,015
2019-10-23 $0.76 $0.77 $0.68 $0.76 $15.18 34,680
2019-10-22 $0.84 $0.84 $0.76 $0.76 $15.20 50,136
2019-10-21 $0.85 $0.87 $0.83 $0.83 $16.68 18,502
2019-10-18 $0.82 $0.89 $0.81 $0.83 $16.53 15,713
2019-10-17 $0.85 $0.85 $0.80 $0.82 $16.44 16,801
2019-10-16 $0.91 $0.91 $0.84 $0.84 $16.84 12,662
2019-10-15 $0.92 $0.97 $0.82 $0.92 $18.30 17,820
2019-10-14 $0.82 $0.95 $0.80 $0.93 $18.53 16,759
2019-10-11 $0.91 $0.95 $0.80 $0.81 $16.24 19,247
2019-10-10 $1.02 $1.03 $0.84 $0.89 $17.82 21,049
2019-10-09 $0.93 $1.06 $0.93 $1.00 $20.00 16,130
2019-10-08 $1.11 $1.11 $0.91 $0.91 $18.20 8,811
2019-10-07 $1.06 $1.12 $1.06 $1.12 $22.40 9,760
2019-10-04 $1.11 $1.12 $1.09 $1.09 $21.80 4,028
2019-10-03 $1.07 $1.14 $1.07 $1.11 $22.20 6,990
2019-10-02 $1.11 $1.15 $1.07 $1.09 $21.80 7,709
2019-10-01 $1.20 $1.22 $1.12 $1.13 $22.60 3,959
2019-09-30 $1.16 $1.21 $1.13 $1.20 $24.00 7,471
2019-09-27 $1.17 $1.23 $1.04 $1.16 $23.20 25,383
2019-09-26 $1.25 $1.25 $1.17 $1.18 $23.60 3,381
2019-09-25 $1.26 $1.27 $1.19 $1.26 $25.20 4,348
2019-09-24 $1.42 $1.46 $1.27 $1.31 $26.20 10,031
2019-09-23 $1.68 $1.68 $1.37 $1.42 $28.40 13,332
2019-09-20 $1.60 $1.79 $1.57 $1.69 $33.80 37,303
2019-09-19 $1.71 $1.71 $1.51 $1.60 $32.00 13,160
2019-09-18 $1.70 $1.70 $1.63 $1.68 $33.60 16,164
2019-09-17 $1.83 $1.85 $1.65 $1.72 $34.40 11,119
2019-09-16 $1.73 $1.89 $1.67 $1.87 $37.40 14,387
2019-09-13 $1.65 $1.65 $1.49 $1.64 $32.80 6,838
2019-09-12 $1.44 $1.65 $1.34 $1.64 $32.80 11,500
2019-09-11 $1.46 $1.49 $1.40 $1.49 $29.80 9,123
2019-09-10 $1.45 $1.50 $1.40 $1.43 $28.60 15,578
2019-09-09 $1.12 $1.48 $1.12 $1.45 $29.00 9,878
2019-09-06 $1.10 $1.11 $1.07 $1.10 $22.00 6,806
2019-09-05 $1.06 $1.11 $1.05 $1.10 $22.00 8,359
2019-09-04 $1.05 $1.07 $1.03 $1.04 $20.80 5,941
2019-09-03 $1.03 $1.07 $1.03 $1.03 $20.60 5,621
2019-08-30 $1.13 $1.13 $1.03 $1.05 $21.00 4,932
2019-08-29 $1.09 $1.14 $1.09 $1.13 $22.60 2,814
2019-08-28 $0.99 $1.06 $0.99 $1.06 $21.20 5,035
2019-08-27 $1.03 $1.04 $0.99 $0.99 $19.76 6,279
2019-08-26 $1.07 $1.09 $1.02 $1.03 $20.60 8,514
2019-08-23 $1.05 $1.08 $1.04 $1.05 $21.00 3,267
2019-08-22 $1.14 $1.14 $1.06 $1.06 $21.20 5,674
2019-08-21 $1.11 $1.18 $1.10 $1.14 $22.80 7,677
2019-08-20 $1.10 $1.14 $1.06 $1.10 $22.00 2,667
2019-08-19 $1.15 $1.15 $1.08 $1.10 $22.00 2,491
2019-08-16 $1.17 $1.20 $1.06 $1.12 $22.40 5,202
2019-08-15 $1.07 $1.22 $1.02 $1.18 $23.60 10,257
2019-08-14 $1.10 $1.13 $1.03 $1.07 $21.40 8,710
2019-08-13 $1.13 $1.19 $1.11 $1.12 $22.40 6,982
2019-08-12 $1.13 $1.16 $1.11 $1.13 $22.60 9,781
2019-08-09 $1.23 $1.25 $1.13 $1.13 $22.60 4,088
2019-08-08 $1.26 $1.29 $1.20 $1.23 $24.60 9,315
2019-08-07 $1.16 $1.26 $1.12 $1.26 $25.20 9,295
2019-08-06 $1.18 $1.22 $1.12 $1.20 $24.00 10,963
2019-08-05 $1.15 $1.26 $1.12 $1.18 $23.60 8,477
2019-08-02 $1.14 $1.25 $1.13 $1.21 $24.20 9,270
2019-08-01 $1.39 $1.40 $1.05 $1.12 $22.40 22,231
2019-07-31 $1.31 $1.45 $1.30 $1.32 $26.40 11,983
2019-07-30 $1.22 $1.36 $1.22 $1.31 $26.20 9,604
2019-07-29 $1.28 $1.31 $1.22 $1.22 $24.40 7,415
2019-07-26 $1.30 $1.31 $1.23 $1.28 $25.60 11,153
2019-07-25 $1.36 $1.36 $1.23 $1.30 $26.00 24,030
2019-07-24 $1.47 $1.51 $1.32 $1.33 $26.60 22,035
2019-07-23 $1.41 $1.49 $1.38 $1.47 $29.40 7,941
2019-07-22 $1.36 $1.43 $1.36 $1.40 $28.00 10,702
2019-07-19 $1.39 $1.46 $1.32 $1.34 $26.80 14,029
2019-07-18 $1.29 $1.40 $1.26 $1.38 $27.60 37,908
2019-07-17 $1.28 $1.35 $1.27 $1.29 $25.80 41,683
2019-07-16 $1.29 $1.34 $1.27 $1.28 $25.60 79,623
2019-07-15 $1.30 $1.33 $1.27 $1.29 $25.80 30,668
2019-07-12 $1.31 $1.34 $1.26 $1.27 $25.40 28,198
2019-07-11 $1.32 $1.36 $1.29 $1.32 $26.40 22,285
2019-07-10 $1.38 $1.40 $1.28 $1.33 $26.60 28,810
2019-07-09 $1.37 $1.41 $1.30 $1.37 $27.40 3,774
2019-07-08 $1.44 $1.49 $1.35 $1.39 $27.80 8,106
2019-07-05 $1.44 $1.47 $1.42 $1.44 $28.80 2,229
2019-07-03 $1.41 $1.48 $1.41 $1.43 $28.60 4,700
2019-07-02 $1.58 $1.60 $1.42 $1.44 $28.80 14,259
2019-07-01 $1.60 $1.67 $1.56 $1.58 $31.60 8,706
2019-06-28 $1.57 $1.64 $1.54 $1.58 $31.60 45,890
2019-06-27 $1.59 $1.61 $1.55 $1.58 $31.60 12,902
2019-06-26 $1.62 $1.64 $1.55 $1.58 $31.60 21,207
2019-06-25 $1.64 $1.71 $1.59 $1.59 $31.80 8,902
2019-06-24 $1.74 $1.80 $1.63 $1.65 $33.00 7,404
2019-06-21 $1.81 $1.87 $1.74 $1.75 $35.00 4,367
2019-06-20 $1.73 $1.85 $1.73 $1.82 $36.40 6,189
2019-06-19 $1.75 $1.83 $1.71 $1.72 $34.40 2,555
2019-06-18 $1.81 $1.86 $1.72 $1.77 $35.40 9,106
2019-06-17 $1.72 $1.81 $1.66 $1.79 $35.80 5,453
2019-06-14 $1.82 $1.85 $1.68 $1.71 $34.20 10,840
2019-06-13 $1.84 $1.88 $1.82 $1.83 $36.60 9,016
2019-06-12 $1.83 $1.86 $1.78 $1.79 $35.80 6,450
2019-06-11 $1.84 $1.92 $1.80 $1.87 $37.40 9,194
2019-06-10 $1.86 $1.89 $1.79 $1.82 $36.40 6,144
2019-06-07 $1.88 $1.88 $1.84 $1.87 $37.40 6,584
2019-06-06 $1.83 $1.95 $1.77 $1.86 $37.20 10,116
2019-06-05 $1.94 $2.02 $1.83 $1.85 $37.00 10,778
2019-06-04 $1.86 $1.96 $1.86 $1.94 $38.80 11,886
2019-06-03 $1.99 $2.06 $1.76 $1.83 $36.60 17,293
2019-05-31 $2.06 $2.06 $1.97 $1.99 $39.80 8,254
2019-05-30 $2.23 $2.27 $2.06 $2.10 $42.00 10,781
2019-05-29 $2.34 $2.35 $2.18 $2.23 $44.60 9,576
2019-05-28 $2.47 $2.47 $2.37 $2.37 $47.40 4,097
2019-05-24 $2.59 $2.65 $2.40 $2.47 $49.40 5,528
2019-05-23 $2.63 $2.63 $2.48 $2.56 $51.20 7,050
2019-05-22 $2.81 $2.81 $2.68 $2.69 $53.80 2,932
2019-05-21 $2.77 $2.86 $2.70 $2.83 $56.60 3,209
2019-05-20 $2.74 $2.82 $2.66 $2.75 $55.00 5,723
2019-05-17 $2.81 $2.82 $2.75 $2.76 $55.20 3,688
2019-05-16 $2.88 $2.92 $2.82 $2.83 $56.60 5,586
2019-05-15 $2.89 $2.92 $2.83 $2.85 $57.00 5,809
2019-05-14 $2.80 $2.91 $2.78 $2.91 $58.20 9,099
2019-05-13 $2.71 $2.77 $2.63 $2.75 $55.00 8,644
2019-05-10 $2.70 $2.77 $2.66 $2.76 $55.20 4,879
2019-05-09 $2.66 $2.74 $2.64 $2.71 $54.20 7,017
2019-05-08 $2.66 $2.72 $2.64 $2.67 $53.40 3,661
2019-05-07 $2.78 $2.80 $2.62 $2.65 $53.00 9,933
2019-05-06 $2.75 $2.84 $2.75 $2.81 $56.20 4,418
2019-05-03 $2.80 $2.88 $2.76 $2.82 $56.40 6,686
2019-05-02 $2.84 $2.84 $2.63 $2.80 $56.00 8,547
2019-05-01 $2.84 $2.84 $2.67 $2.67 $53.40 12,124
2019-04-30 $2.90 $2.90 $2.78 $2.83 $56.60 8,320
2019-04-29 $2.87 $2.94 $2.81 $2.85 $57.00 8,455
2019-04-26 $2.94 $2.94 $2.86 $2.87 $57.40 4,429
2019-04-25 $2.98 $2.99 $2.88 $2.95 $59.00 7,630
2019-04-24 $3.16 $3.22 $2.95 $2.97 $59.40 7,640
2019-04-23 $3.05 $3.15 $3.02 $3.14 $62.80 13,939
2019-04-22 $2.89 $3.09 $2.87 $3.05 $61.00 24,091
2019-04-18 $2.86 $2.91 $2.83 $2.86 $57.20 6,298
2019-04-17 $2.86 $2.91 $2.82 $2.87 $57.40 4,524
2019-04-16 $2.86 $2.88 $2.80 $2.84 $56.80 4,134
2019-04-15 $2.92 $2.97 $2.83 $2.83 $56.60 3,933
2019-04-12 $2.98 $2.98 $2.88 $2.91 $58.20 10,296
2019-04-11 $2.92 $2.97 $2.87 $2.90 $58.00 5,371
2019-04-10 $2.84 $2.99 $2.84 $2.92 $58.40 6,237
2019-04-09 $2.94 $3.01 $2.83 $2.84 $56.80 4,867
2019-04-08 $2.96 $2.99 $2.91 $2.94 $58.80 9,861
2019-04-05 $2.88 $3.01 $2.88 $2.96 $59.20 5,168
2019-04-04 $2.80 $2.90 $2.78 $2.87 $57.40 4,572
2019-04-03 $2.83 $2.87 $2.60 $2.79 $55.80 70,881
2019-04-02 $2.77 $2.82 $2.73 $2.80 $56.00 3,936
2019-04-01 $2.80 $2.89 $2.75 $2.76 $55.20 10,616
2019-03-29 $2.80 $2.90 $2.73 $2.77 $55.40 7,514
2019-03-28 $2.76 $2.84 $2.75 $2.80 $56.00 3,257
2019-03-27 $2.86 $2.87 $2.72 $2.79 $55.80 4,712
2019-03-26 $2.86 $2.92 $2.82 $2.85 $57.00 6,553
2019-03-25 $2.74 $2.84 $2.70 $2.82 $56.40 14,994
2019-03-22 $2.91 $2.91 $2.73 $2.74 $54.80 10,016
2019-03-21 $3.03 $3.04 $2.91 $2.92 $58.40 5,919
2019-03-20 $2.87 $3.02 $2.87 $2.98 $59.60 9,862
2019-03-19 $2.96 $2.97 $2.86 $2.86 $57.20 11,603
2019-03-18 $2.83 $3.00 $2.82 $2.93 $58.60 10,569
2019-03-15 $2.95 $3.06 $2.80 $2.80 $56.00 24,811
2019-03-14 $3.04 $3.14 $2.96 $2.96 $59.20 10,801
2019-03-13 $3.06 $3.10 $3.02 $3.06 $61.20 11,459
2019-03-12 $3.01 $3.13 $3.00 $3.05 $61.00 5,338
2019-03-11 $2.95 $3.04 $2.94 $3.01 $60.20 5,768
2019-03-08 $2.93 $2.96 $2.86 $2.90 $58.00 5,044
2019-03-07 $3.02 $3.05 $2.93 $2.97 $59.40 8,140
2019-03-06 $3.14 $3.15 $2.86 $3.01 $60.20 15,132
2019-03-05 $3.28 $3.28 $3.10 $3.17 $63.40 5,952
2019-03-04 $3.51 $3.56 $3.23 $3.28 $65.60 8,127
2019-03-01 $3.58 $3.67 $3.36 $3.53 $70.60 21,932
2019-02-28 $3.20 $3.20 $2.93 $3.10 $62.00 10,833
2019-02-27 $3.22 $3.28 $3.18 $3.20 $64.00 6,174
2019-02-26 $3.29 $3.34 $3.18 $3.20 $64.00 4,141
2019-02-25 $3.46 $3.46 $3.29 $3.29 $65.80 8,611
2019-02-22 $3.46 $3.53 $3.44 $3.47 $69.40 3,427
2019-02-21 $3.49 $3.52 $3.39 $3.45 $69.00 3,487
2019-02-20 $3.58 $3.62 $3.46 $3.49 $69.80 5,410
2019-02-19 $3.54 $3.61 $3.47 $3.57 $71.40 5,879
2019-02-15 $3.41 $3.63 $3.39 $3.55 $71.00 21,590
2019-02-14 $3.35 $3.45 $3.35 $3.37 $67.40 5,145
2019-02-13 $3.42 $3.46 $3.33 $3.36 $67.20 27,904
2019-02-12 $3.44 $3.44 $3.31 $3.40 $68.00 5,720
2019-02-11 $3.35 $3.45 $3.33 $3.39 $67.80 2,431
2019-02-08 $3.36 $3.43 $3.33 $3.37 $67.40 5,242
2019-02-07 $3.35 $3.41 $3.30 $3.38 $67.60 6,472
2019-02-06 $3.44 $3.44 $3.36 $3.39 $67.80 4,589
2019-02-05 $3.51 $3.54 $3.37 $3.45 $69.00 5,098
2019-02-04 $3.44 $3.57 $3.38 $3.50 $70.00 7,362
2019-02-01 $3.43 $3.54 $3.41 $3.45 $69.00 4,273
2019-01-31 $3.39 $3.53 $3.37 $3.42 $68.40 22,632
2019-01-30 $3.30 $3.42 $3.26 $3.39 $67.80 13,615
2019-01-29 $3.32 $3.38 $3.25 $3.26 $65.20 6,276
2019-01-28 $3.30 $3.32 $3.20 $3.30 $66.00 9,404
2019-01-25 $3.27 $3.39 $3.27 $3.35 $67.00 13,972
2019-01-24 $3.21 $3.33 $3.16 $3.24 $64.80 17,685
2019-01-23 $3.25 $3.39 $3.17 $3.22 $64.40 23,027
2019-01-22 $3.40 $3.49 $3.19 $3.24 $64.80 13,443
2019-01-18 $3.44 $3.56 $3.41 $3.43 $68.60 25,173
2019-01-17 $3.33 $3.45 $3.33 $3.39 $67.80 10,623
2019-01-16 $3.39 $3.52 $3.37 $3.40 $68.00 6,655
2019-01-15 $3.50 $3.54 $3.45 $3.49 $69.80 11,121
2019-01-14 $3.49 $3.61 $3.41 $3.46 $69.20 7,456
2019-01-11 $3.55 $3.59 $3.41 $3.55 $71.00 4,442
2019-01-10 $3.55 $3.63 $3.50 $3.60 $72.00 4,817
2019-01-09 $3.60 $3.69 $3.55 $3.60 $72.00 8,594
2019-01-08 $3.59 $3.59 $3.48 $3.59 $71.80 9,899
2019-01-07 $3.43 $3.55 $3.43 $3.54 $70.80 14,496
2019-01-04 $3.23 $3.43 $3.19 $3.42 $68.40 7,078
2019-01-03 $3.15 $3.26 $3.10 $3.16 $63.20 5,077
2019-01-02 $3.04 $3.28 $3.01 $3.17 $63.40 7,842
2018-12-31 $3.45 $3.45 $3.06 $3.12 $62.40 11,935
2018-12-28 $3.12 $3.43 $3.10 $3.39 $67.80 10,140
2018-12-27 $3.12 $3.15 $2.93 $3.05 $61.00 11,871
2018-12-26 $3.03 $3.26 $2.90 $3.22 $64.40 8,468
2018-12-24 $2.86 $3.05 $2.77 $2.97 $59.40 4,023
2018-12-21 $2.75 $2.97 $2.70 $2.90 $58.00 86,333
2018-12-20 $3.05 $3.10 $2.79 $2.80 $56.00 13,071
2018-12-19 $3.22 $3.32 $3.06 $3.07 $61.40 11,447
2018-12-18 $3.26 $3.31 $3.13 $3.18 $63.60 19,589
2018-12-17 $2.98 $3.29 $2.98 $3.22 $64.40 15,780
2018-12-14 $3.34 $3.34 $2.97 $3.00 $60.00 9,407
2018-12-13 $3.46 $3.46 $3.32 $3.37 $67.40 12,496
2018-12-12 $3.43 $3.62 $3.37 $3.42 $68.40 6,061
2018-12-11 $3.38 $3.42 $3.21 $3.38 $67.60 7,974
2018-12-10 $3.20 $3.36 $3.16 $3.29 $65.80 10,933
2018-12-07 $3.34 $3.35 $3.17 $3.20 $64.00 7,316
2018-12-06 $3.12 $3.24 $2.99 $3.23 $64.60 12,709
2018-12-04 $3.50 $3.50 $3.16 $3.17 $63.40 6,615
2018-12-03 $3.41 $3.54 $3.41 $3.48 $69.60 5,478
2018-11-30 $3.24 $3.50 $3.19 $3.38 $67.60 8,893
2018-11-29 $3.25 $3.44 $3.25 $3.27 $65.40 6,512
2018-11-28 $3.24 $3.29 $3.10 $3.25 $65.00 8,436
2018-11-27 $3.25 $3.30 $3.18 $3.20 $64.00 7,503
2018-11-26 $3.26 $3.29 $3.19 $3.26 $65.20 4,266
2018-11-23 $3.13 $3.36 $3.13 $3.21 $64.20 4,822
2018-11-21 $3.10 $3.37 $3.10 $3.24 $64.80 5,989
2018-11-20 $3.36 $3.36 $3.05 $3.07 $61.40 9,327
2018-11-19 $3.43 $3.49 $3.36 $3.42 $68.40 3,159
2018-11-16 $3.53 $3.62 $3.49 $3.50 $70.00 15,020
2018-11-15 $3.38 $3.57 $3.36 $3.53 $70.60 5,162
2018-11-14 $3.33 $3.50 $3.23 $3.42 $68.40 9,314
2018-11-13 $3.37 $3.45 $3.22 $3.23 $64.60 6,378
2018-11-12 $3.72 $3.90 $3.35 $3.36 $67.20 12,104
2018-11-09 $3.75 $3.80 $3.63 $3.71 $74.20 7,264
2018-11-08 $3.87 $3.91 $3.72 $3.75 $75.00 7,790
2018-11-07 $3.92 $4.08 $3.77 $3.91 $78.20 3,672
2018-11-06 $4.25 $4.26 $3.82 $3.88 $77.60 6,216
2018-11-05 $4.30 $4.30 $4.14 $4.25 $85.00 4,190
2018-11-02 $4.24 $4.37 $4.18 $4.22 $84.40 3,452
2018-11-01 $4.01 $4.25 $4.01 $4.22 $84.40 5,403
2018-10-31 $4.12 $4.18 $3.97 $4.01 $80.20 9,454
2018-10-30 $3.96 $4.12 $3.94 $4.07 $81.40 6,349
2018-10-29 $4.12 $4.14 $3.89 $3.99 $79.80 6,069
2018-10-26 $4.09 $4.26 $4.03 $4.05 $81.00 15,939
2018-10-25 $4.00 $4.24 $3.94 $4.15 $83.00 5,993
2018-10-24 $4.23 $4.27 $3.96 $3.96 $79.20 4,027
2018-10-23 $4.28 $4.32 $4.11 $4.22 $84.40 4,315
2018-10-22 $4.38 $4.47 $4.28 $4.37 $87.40 5,844
2018-10-19 $4.33 $4.48 $4.30 $4.38 $87.60 6,517
2018-10-18 $4.39 $4.53 $4.31 $4.33 $86.60 7,908
2018-10-17 $4.44 $4.56 $4.38 $4.44 $88.80 4,649
2018-10-16 $4.46 $4.54 $4.35 $4.48 $89.60 8,274
2018-10-15 $4.41 $4.49 $4.37 $4.42 $88.40 5,558
2018-10-12 $4.62 $4.72 $4.35 $4.41 $88.20 8,871
2018-10-11 $4.61 $4.77 $4.46 $4.49 $89.80 6,746
2018-10-10 $4.62 $4.75 $4.45 $4.59 $91.80 7,132
2018-10-09 $5.05 $5.05 $4.80 $4.80 $96.00 6,233
2018-10-08 $4.90 $5.05 $4.85 $5.00 $100.00 5,406
2018-10-05 $4.90 $4.97 $4.79 $4.92 $98.40 4,364
2018-10-04 $4.89 $4.99 $4.78 $4.85 $97.00 3,882
2018-10-03 $4.65 $4.97 $4.59 $4.91 $98.20 6,659
2018-10-02 $4.73 $4.79 $4.64 $4.65 $93.00 4,473
2018-10-01 $5.00 $5.00 $4.71 $4.71 $94.20 4,375
2018-09-28 $4.86 $5.01 $4.86 $4.94 $98.80 4,014
2018-09-27 $4.95 $5.02 $4.83 $4.87 $97.40 6,110
2018-09-26 $4.66 $4.96 $4.62 $4.93 $98.60 7,390
2018-09-25 $4.65 $4.77 $4.53 $4.73 $94.60 6,848
2018-09-24 $4.74 $4.88 $4.55 $4.61 $92.20 5,558
2018-09-21 $4.60 $4.75 $4.60 $4.69 $93.80 10,784
2018-09-20 $4.39 $4.66 $4.25 $4.59 $91.80 8,046
2018-09-19 $3.83 $4.32 $3.83 $4.30 $86.00 8,934
2018-09-18 $3.78 $3.93 $3.76 $3.83 $76.60 4,841
2018-09-17 $3.74 $3.85 $3.67 $3.77 $75.40 4,606
2018-09-14 $3.82 $3.91 $3.68 $3.73 $74.60 10,736
2018-09-13 $3.85 $3.88 $3.77 $3.81 $76.20 3,716
2018-09-12 $3.93 $3.93 $3.83 $3.84 $76.80 7,800
2018-09-11 $3.87 $3.95 $3.81 $3.90 $78.00 5,067
2018-09-10 $3.92 $3.92 $3.84 $3.88 $77.60 3,865
2018-09-07 $3.96 $3.98 $3.87 $3.88 $77.60 2,759
2018-09-06 $3.95 $4.02 $3.79 $3.99 $79.80 7,224
2018-09-05 $4.17 $4.17 $3.93 $3.96 $79.20 4,851
2018-09-04 $4.37 $4.37 $4.19 $4.21 $84.20 5,215
2018-08-31 $4.29 $4.38 $4.16 $4.37 $87.40 5,483
2018-08-30 $4.34 $4.38 $4.26 $4.28 $85.60 6,360
2018-08-29 $4.17 $4.38 $4.17 $4.32 $86.40 8,512
2018-08-28 $4.23 $4.36 $4.13 $4.16 $83.20 6,847
2018-08-27 $4.31 $4.40 $4.20 $4.24 $84.80 6,560
2018-08-24 $4.28 $4.50 $4.28 $4.29 $85.80 8,478
2018-08-23 $4.09 $4.34 $4.08 $4.25 $85.00 11,804
2018-08-22 $4.04 $4.15 $4.04 $4.10 $82.00 13,396
2018-08-21 $3.94 $4.06 $3.89 $4.00 $80.00 34,542
2018-08-20 $3.83 $3.91 $3.79 $3.90 $78.00 5,515
2018-08-17 $3.80 $3.83 $3.70 $3.79 $75.80 6,338
2018-08-16 $3.79 $3.83 $3.77 $3.80 $76.00 4,325
2018-08-15 $3.82 $3.82 $3.53 $3.76 $75.20 6,378
2018-08-14 $3.80 $3.85 $3.76 $3.85 $77.00 4,857
2018-08-13 $3.80 $3.80 $3.70 $3.77 $75.40 7,009
2018-08-10 $3.77 $3.87 $3.76 $3.80 $76.00 8,653
2018-08-09 $3.88 $3.89 $3.73 $3.79 $75.80 6,752
2018-08-08 $3.95 $3.97 $3.85 $3.89 $77.80 3,795
2018-08-07 $4.05 $4.12 $3.95 $3.96 $79.20 4,548
2018-08-06 $4.06 $4.17 $4.04 $4.05 $81.00 4,903
2018-08-03 $3.95 $4.13 $3.95 $4.03 $80.60 3,902
2018-08-02 $4.07 $4.13 $3.93 $3.95 $79.00 7,436
2018-08-01 $4.00 $4.07 $3.86 $3.92 $78.40 4,584
2018-07-31 $4.04 $4.13 $3.84 $4.03 $80.60 4,856
2018-07-30 $3.99 $4.20 $3.96 $4.00 $80.00 13,320
2018-07-27 $3.95 $4.06 $3.89 $3.95 $79.00 6,295
2018-07-26 $3.81 $4.03 $3.75 $3.95 $79.00 6,394
2018-07-25 $3.71 $3.83 $3.67 $3.81 $76.20 5,248
2018-07-24 $3.79 $3.88 $3.70 $3.71 $74.20 3,676
2018-07-23 $3.96 $4.00 $3.77 $3.79 $75.80 4,346
2018-07-20 $3.87 $4.03 $3.86 $3.97 $79.40 7,910
2018-07-19 $4.06 $4.16 $3.74 $3.89 $77.80 18,126
2018-07-18 $4.25 $4.25 $4.03 $4.05 $81.00 4,887
2018-07-17 $4.27 $4.35 $4.23 $4.27 $85.40 3,593
2018-07-16 $4.36 $4.41 $4.24 $4.33 $86.60 4,938
2018-07-13 $4.50 $4.59 $4.40 $4.42 $88.40 5,598
2018-07-12 $4.55 $4.63 $4.47 $4.51 $90.20 4,348
2018-07-11 $4.59 $4.69 $4.51 $4.55 $91.00 6,336
2018-07-10 $4.69 $4.83 $4.55 $4.69 $93.80 6,648
2018-07-09 $4.70 $4.88 $4.61 $4.67 $93.40 5,174
2018-07-06 $4.54 $4.73 $4.42 $4.71 $94.20 3,469
2018-07-05 $4.42 $4.60 $4.40 $4.56 $91.20 4,530
2018-07-03 $4.25 $4.41 $4.12 $4.38 $87.60 3,480
2018-07-02 $4.07 $4.17 $4.00 $4.15 $83.00 3,141
2018-06-29 $4.08 $4.20 $4.04 $4.12 $82.40 6,064
2018-06-28 $4.08 $4.16 $4.01 $4.08 $81.60 2,944
2018-06-27 $3.99 $4.23 $3.99 $4.08 $81.60 3,919
2018-06-26 $3.75 $4.03 $3.75 $3.96 $79.20 4,722
2018-06-25 $4.10 $4.10 $3.74 $3.74 $74.80 5,702
2018-06-22 $3.95 $4.25 $3.94 $4.10 $82.00 26,662
2018-06-21 $4.07 $4.07 $3.85 $3.89 $77.80 3,530
2018-06-20 $3.87 $4.15 $3.81 $4.09 $81.80 5,939
2018-06-19 $3.70 $3.88 $3.65 $3.86 $77.20 3,261
2018-06-18 $3.69 $3.79 $3.69 $3.75 $75.00 2,692
2018-06-15 $3.84 $3.84 $3.61 $3.72 $74.40 4,961
2018-06-14 $3.92 $3.98 $3.82 $3.86 $77.20 2,784
2018-06-13 $3.85 $3.95 $3.79 $3.90 $78.00 2,896
2018-06-12 $3.90 $3.95 $3.80 $3.86 $77.20 1,999
2018-06-11 $3.83 $3.93 $3.77 $3.89 $77.80 3,900
2018-06-08 $4.07 $4.07 $3.82 $3.83 $76.60 8,343
2018-06-07 $4.03 $4.14 $4.02 $4.07 $81.40 4,143
2018-06-06 $3.98 $4.08 $3.93 $4.01 $80.20 6,548
2018-06-05 $3.82 $4.03 $3.80 $3.99 $79.80 3,332
2018-06-04 $4.02 $4.07 $3.79 $3.84 $76.80 4,556
2018-06-01 $4.30 $4.35 $3.94 $4.00 $80.00 7,022
2018-05-31 $4.29 $4.44 $4.24 $4.26 $85.20 6,375
2018-05-30 $4.28 $4.44 $4.25 $4.30 $86.00 6,008
2018-05-29 $4.28 $4.54 $4.21 $4.23 $84.60 6,450
2018-05-25 $4.85 $4.85 $4.18 $4.32 $86.40 5,379
2018-05-24 $4.93 $5.00 $4.82 $4.94 $98.80 4,160
2018-05-23 $4.91 $5.02 $4.84 $5.00 $100.00 4,970
2018-05-22 $5.08 $5.20 $4.85 $4.91 $98.20 9,519
2018-05-21 $5.22 $5.22 $5.09 $5.11 $102.20 5,110
2018-05-18 $5.11 $5.32 $5.11 $5.14 $102.80 9,684
2018-05-17 $5.00 $5.14 $4.95 $5.10 $102.00 11,721
2018-05-16 $4.92 $5.19 $4.92 $5.00 $100.00 8,365
2018-05-15 $4.85 $4.98 $4.80 $4.90 $98.00 8,960
2018-05-14 $4.80 $4.99 $4.80 $4.84 $96.80 2,839
2018-05-11 $4.79 $4.81 $4.61 $4.79 $95.80 7,035
2018-05-10 $4.98 $4.98 $4.73 $4.79 $95.80 4,234
2018-05-09 $4.75 $5.06 $4.75 $4.95 $99.00 6,044
2018-05-08 $4.52 $4.73 $4.42 $4.70 $94.00 10,507
2018-05-07 $4.85 $4.95 $4.51 $4.51 $90.20 10,083
2018-05-04 $4.75 $4.85 $4.72 $4.77 $95.40 6,713
2018-05-03 $4.84 $4.85 $4.75 $4.79 $95.80 4,580
2018-05-02 $4.59 $4.88 $4.59 $4.85 $97.00 19,977
2018-05-01 $4.57 $4.61 $4.42 $4.60 $92.00 3,383
2018-04-30 $4.45 $4.69 $4.44 $4.59 $91.80 14,952
2018-04-27 $4.49 $4.60 $4.37 $4.44 $88.80 10,504
2018-04-26 $4.36 $4.50 $4.18 $4.46 $89.20 4,330
2018-04-25 $4.39 $4.47 $4.30 $4.31 $86.20 4,655
2018-04-24 $4.37 $4.50 $4.34 $4.39 $87.80 3,784
2018-04-23 $4.38 $4.38 $4.24 $4.35 $87.00 4,004
2018-04-20 $4.22 $4.41 $4.20 $4.36 $87.20 2,637
2018-04-19 $4.31 $4.43 $4.26 $4.28 $85.60 3,535
2018-04-18 $4.34 $4.43 $4.29 $4.31 $86.20 4,354
2018-04-17 $4.21 $4.32 $4.19 $4.30 $86.00 3,489
2018-04-16 $4.27 $4.30 $4.10 $4.21 $84.20 4,211
2018-04-13 $4.23 $4.33 $4.22 $4.25 $85.00 3,483
2018-04-12 $4.20 $4.29 $4.10 $4.22 $84.40 4,539
2018-04-11 $4.03 $4.29 $4.03 $4.13 $82.60 6,370
2018-04-10 $3.89 $4.15 $3.89 $4.05 $81.00 5,106
2018-04-09 $3.90 $4.05 $3.82 $3.82 $76.40 5,201
2018-04-06 $3.98 $4.04 $3.83 $3.88 $77.60 3,438
2018-04-05 $3.83 $4.07 $3.83 $4.03 $80.60 2,882
2018-04-04 $3.65 $3.82 $3.62 $3.80 $76.00 4,074
2018-04-03 $3.59 $3.75 $3.45 $3.73 $74.60 5,241
2018-04-02 $3.75 $3.86 $3.49 $3.57 $71.40 6,936
2018-03-29 $3.69 $3.85 $3.65 $3.78 $75.60 5,697
2018-03-28 $3.99 $3.99 $3.65 $3.67 $73.40 5,539
2018-03-27 $4.10 $4.17 $3.95 $3.97 $79.40 3,924
2018-03-26 $4.31 $4.31 $3.97 $4.10 $82.00 6,585
2018-03-23 $4.34 $4.45 $4.20 $4.24 $84.80 4,676
2018-03-22 $4.35 $4.50 $4.30 $4.32 $86.40 3,710
2018-03-21 $4.15 $4.50 $4.15 $4.41 $88.20 4,693
2018-03-20 $4.17 $4.29 $4.09 $4.11 $82.20 2,486
2018-03-19 $4.26 $4.27 $4.05 $4.13 $82.60 2,641
2018-03-16 $4.11 $4.33 $4.11 $4.28 $85.60 9,055
2018-03-15 $4.21 $4.23 $4.08 $4.12 $82.40 2,223
2018-03-14 $4.22 $4.33 $4.15 $4.20 $84.00 6,541
2018-03-13 $4.40 $4.44 $4.15 $4.19 $83.80 3,356
2018-03-12 $4.43 $4.53 $4.36 $4.40 $88.00 6,268
2018-03-09 $4.11 $4.50 $4.04 $4.44 $88.80 8,084
2018-03-08 $4.08 $4.15 $4.03 $4.06 $81.20 5,153
2018-03-07 $4.01 $4.22 $4.00 $4.08 $81.60 5,289
2018-03-06 $4.30 $4.38 $4.04 $4.04 $80.80 4,336
2018-03-05 $4.11 $4.39 $4.10 $4.28 $85.60 3,987
2018-03-02 $4.01 $4.17 $3.85 $4.13 $82.60 8,865
2018-03-01 $4.12 $4.27 $4.01 $4.05 $81.00 8,549
2018-02-28 $4.27 $4.28 $4.08 $4.15 $83.00 13,390
2018-02-27 $4.33 $4.48 $4.12 $4.27 $85.40 7,284
2018-02-26 $4.31 $4.34 $4.00 $4.26 $85.20 7,228
2018-02-23 $4.05 $4.38 $4.03 $4.37 $87.40 6,375
2018-02-22 $4.08 $4.32 $4.02 $4.03 $80.60 6,582
2018-02-21 $4.08 $4.29 $4.05 $4.06 $81.20 5,133
2018-02-20 $4.21 $4.33 $4.05 $4.07 $81.40 3,085
2018-02-16 $4.31 $4.45 $4.21 $4.21 $84.20 4,374
2018-02-15 $4.27 $4.36 $4.14 $4.35 $87.00 7,067
2018-02-14 $4.08 $4.28 $4.08 $4.26 $85.20 9,885
2018-02-13 $4.11 $4.29 $3.96 $4.13 $82.60 10,605
2018-02-12 $4.32 $4.45 $4.16 $4.16 $83.20 17,355
2018-02-09 $4.50 $4.53 $4.00 $4.28 $85.60 14,551
2018-02-08 $4.51 $4.55 $4.34 $4.46 $89.20 15,559
2018-02-07 $4.50 $4.62 $4.45 $4.52 $90.40 4,151
2018-02-06 $4.27 $4.62 $4.25 $4.52 $90.40 11,830
2018-02-05 $4.56 $4.62 $4.28 $4.39 $87.80 11,455
2018-02-02 $4.74 $4.74 $4.58 $4.60 $92.00 8,047
2018-02-01 $4.60 $4.81 $4.58 $4.80 $96.00 12,562
2018-01-31 $4.77 $4.83 $4.58 $4.60 $92.00 5,722
2018-01-30 $4.90 $4.93 $4.70 $4.74 $94.80 11,276
2018-01-29 $4.95 $5.02 $4.82 $4.95 $99.00 5,531
2018-01-26 $5.10 $5.10 $4.81 $4.98 $99.60 5,905
2018-01-25 $5.11 $5.18 $4.97 $5.04 $100.80 5,614
2018-01-24 $5.12 $5.19 $5.02 $5.06 $101.20 4,004
2018-01-23 $5.20 $5.26 $5.00 $5.14 $102.80 4,333
2018-01-22 $5.17 $5.48 $5.17 $5.21 $104.20 7,949
2018-01-19 $5.09 $5.35 $5.05 $5.19 $103.80 10,879
2018-01-18 $4.93 $5.24 $4.85 $5.18 $103.60 13,601
2018-01-17 $4.91 $5.17 $4.89 $4.95 $99.00 23,442
2018-01-16 $4.95 $5.02 $4.64 $4.89 $97.80 8,182
2018-01-12 $4.74 $4.92 $4.74 $4.91 $98.20 4,470
2018-01-11 $4.73 $4.94 $4.61 $4.75 $95.00 21,600
2018-01-10 $4.34 $4.59 $4.29 $4.57 $91.40 7,131
2018-01-09 $4.16 $4.33 $4.08 $4.30 $86.00 5,328
2018-01-08 $4.04 $4.19 $3.83 $4.16 $83.20 5,700
2018-01-05 $4.19 $4.19 $4.01 $4.07 $81.40 6,474
2018-01-04 $4.03 $4.28 $3.98 $4.19 $83.80 8,241
2018-01-03 $3.96 $4.09 $3.96 $4.00 $80.00 3,831
2018-01-02 $3.99 $4.04 $3.91 $3.93 $78.60 3,112
2017-12-29 $4.04 $4.06 $3.92 $3.98 $79.60 2,332
2017-12-28 $4.00 $4.06 $3.98 $4.02 $80.40 1,736
2017-12-27 $4.00 $4.13 $3.97 $4.03 $80.60 3,299
2017-12-26 $4.07 $4.16 $3.94 $4.02 $80.40 4,107
2017-12-22 $4.04 $4.09 $4.01 $4.06 $81.20 3,325
2017-12-21 $3.98 $4.05 $3.73 $4.04 $80.80 5,276
2017-12-20 $3.75 $3.83 $3.64 $3.80 $76.00 4,169
2017-12-19 $3.69 $3.77 $3.58 $3.64 $72.80 4,530
2017-12-18 $3.69 $3.76 $3.59 $3.67 $73.40 5,216
2017-12-15 $3.67 $3.69 $3.52 $3.56 $71.20 9,186
2017-12-14 $3.62 $3.67 $3.49 $3.53 $70.60 4,410
2017-12-13 $3.66 $3.75 $3.62 $3.65 $73.00 3,381
2017-12-12 $3.61 $3.79 $3.61 $3.66 $73.20 4,249
2017-12-11 $3.59 $3.66 $3.54 $3.57 $71.40 17,440
2017-12-08 $3.53 $3.66 $3.50 $3.58 $71.60 3,980
2017-12-07 $3.49 $3.60 $3.44 $3.48 $69.60 6,976
2017-12-06 $3.63 $3.63 $3.48 $3.49 $69.80 3,387
2017-12-05 $3.73 $3.79 $3.61 $3.64 $72.80 3,510
2017-12-04 $3.78 $4.06 $3.70 $3.74 $74.80 8,294
2017-12-01 $3.60 $3.88 $3.60 $3.74 $74.80 8,016
2017-11-30 $3.94 $4.12 $3.49 $3.55 $71.00 11,842
2017-11-29 $3.87 $4.04 $3.78 $3.91 $78.20 5,159
2017-11-28 $3.72 $3.87 $3.63 $3.86 $77.20 4,175
2017-11-27 $3.86 $3.87 $3.69 $3.73 $74.60 4,891
2017-11-24 $3.83 $3.88 $3.79 $3.86 $77.20 2,286
2017-11-22 $3.95 $4.09 $3.77 $3.78 $75.60 6,140
2017-11-21 $3.83 $3.93 $3.75 $3.91 $78.20 4,581
2017-11-20 $3.69 $3.99 $3.69 $3.85 $77.00 7,189
2017-11-17 $3.49 $3.82 $3.49 $3.68 $73.60 7,409
2017-11-16 $3.53 $3.55 $3.44 $3.49 $69.80 3,598
2017-11-15 $3.26 $3.57 $3.26 $3.51 $70.20 5,927
2017-11-14 $3.73 $3.73 $3.32 $3.33 $66.60 6,520
2017-11-13 $3.86 $3.90 $3.72 $3.76 $75.20 3,233
2017-11-10 $3.72 $3.90 $3.72 $3.89 $77.80 5,080
2017-11-09 $3.62 $3.85 $3.62 $3.70 $74.00 5,577
2017-11-08 $3.61 $3.70 $3.58 $3.66 $73.20 9,002
2017-11-07 $3.73 $3.86 $3.64 $3.64 $72.80 8,932
2017-11-06 $3.48 $3.72 $3.48 $3.71 $74.20 7,668
2017-11-03 $3.54 $3.54 $3.40 $3.43 $68.60 5,761
2017-11-02 $3.26 $3.65 $3.20 $3.49 $69.80 7,395
2017-11-01 $3.51 $3.51 $3.04 $3.25 $65.00 15,909
2017-10-31 $2.90 $3.29 $2.85 $3.24 $64.80 26,897
2017-10-30 $2.93 $3.05 $2.72 $2.80 $56.00 19,231
2017-10-27 $3.02 $3.07 $2.92 $2.94 $58.80 12,794
2017-10-26 $3.22 $3.22 $3.02 $3.04 $60.80 10,194
2017-10-25 $3.18 $3.22 $3.10 $3.22 $64.40 1,760
2017-10-24 $3.31 $3.31 $3.19 $3.22 $64.40 7,902
2017-10-23 $3.35 $3.36 $3.12 $3.28 $65.60 6,269
2017-10-20 $3.52 $3.52 $3.28 $3.33 $66.60 6,471
2017-10-19 $3.50 $3.54 $3.47 $3.49 $69.80 4,615
2017-10-18 $3.62 $3.62 $3.50 $3.51 $70.20 5,713
2017-10-17 $3.67 $3.67 $3.52 $3.58 $71.60 3,050
2017-10-16 $3.64 $3.73 $3.60 $3.61 $72.20 3,373
2017-10-13 $3.81 $3.81 $3.60 $3.62 $72.40 4,368
2017-10-12 $3.83 $3.84 $3.67 $3.73 $74.60 2,201
2017-10-11 $3.87 $3.91 $3.66 $3.88 $77.60 3,501
2017-10-10 $3.83 $3.89 $3.75 $3.84 $76.80 2,843
2017-10-09 $4.17 $4.17 $3.72 $3.74 $74.80 2,815
2017-10-06 $3.88 $3.89 $3.71 $3.85 $77.00 3,239
2017-10-05 $3.92 $4.02 $3.86 $3.98 $79.60 2,208
2017-10-04 $3.96 $4.06 $3.88 $3.91 $78.20 3,834
2017-10-03 $3.88 $3.95 $3.82 $3.94 $78.80 3,361
2017-10-02 $3.74 $3.89 $3.66 $3.89 $77.80 4,210
2017-09-29 $3.82 $3.87 $3.66 $3.80 $76.00 4,679
2017-09-28 $3.96 $3.96 $3.70 $3.81 $76.20 5,608
2017-09-27 $4.01 $4.07 $3.77 $3.96 $79.20 6,962
2017-09-26 $3.92 $4.02 $3.84 $4.01 $80.20 4,174
2017-09-25 $3.75 $4.00 $3.75 $3.95 $79.00 6,129
2017-09-22 $3.61 $3.76 $3.55 $3.72 $74.40 5,502
2017-09-21 $3.71 $3.74 $3.43 $3.62 $72.40 20,571
2017-09-20 $3.23 $3.74 $3.23 $3.71 $74.20 6,707
2017-09-19 $3.49 $3.50 $3.40 $3.42 $68.40 3,032
2017-09-18 $3.35 $3.51 $3.26 $3.49 $69.80 3,511
2017-09-15 $3.36 $3.41 $3.26 $3.37 $67.40 13,662
2017-09-14 $3.35 $3.52 $3.29 $3.38 $67.60 5,545
2017-09-13 $3.16 $3.49 $3.14 $3.34 $66.80 9,277
2017-09-12 $3.16 $3.23 $3.07 $3.14 $62.80 9,307
2017-09-11 $3.15 $3.20 $3.07 $3.17 $63.40 5,583
2017-09-08 $3.28 $3.36 $3.12 $3.15 $63.00 2,130
2017-09-07 $3.47 $3.49 $3.19 $3.29 $65.80 4,503
2017-09-06 $3.47 $3.51 $3.41 $3.46 $69.20 2,940
2017-09-05 $3.34 $3.49 $3.34 $3.43 $68.60 4,607
2017-09-01 $3.22 $3.35 $3.16 $3.30 $66.00 11,085
2017-08-31 $3.14 $3.28 $3.06 $3.22 $64.40 8,550
2017-08-30 $3.26 $3.35 $3.10 $3.11 $62.20 6,069
2017-08-29 $3.04 $3.31 $3.01 $3.28 $65.60 11,316
2017-08-28 $3.14 $3.15 $2.91 $3.03 $60.60 8,001
2017-08-25 $3.16 $3.23 $3.10 $3.12 $62.40 4,453
2017-08-24 $3.19 $3.27 $3.09 $3.14 $62.80 7,112
2017-08-23 $3.18 $3.29 $3.12 $3.20 $64.00 2,856
2017-08-22 $3.10 $3.25 $3.04 $3.21 $64.20 4,597
2017-08-21 $3.25 $3.26 $3.02 $3.10 $62.00 8,503
2017-08-18 $3.30 $3.39 $3.25 $3.25 $65.00 7,188
2017-08-17 $3.45 $3.53 $3.32 $3.34 $66.80 4,322
2017-08-16 $3.54 $3.55 $3.45 $3.46 $69.20 3,935
2017-08-15 $3.47 $3.57 $3.33 $3.51 $70.20 4,062
2017-08-14 $3.49 $3.61 $3.45 $3.48 $69.60 4,245
2017-08-11 $3.49 $3.53 $3.43 $3.46 $69.20 7,197
2017-08-10 $3.46 $3.48 $3.44 $3.46 $69.20 6,355
2017-08-09 $3.50 $3.50 $3.45 $3.46 $69.20 5,763
2017-08-08 $3.27 $3.50 $3.25 $3.49 $69.80 7,764
2017-08-07 $3.56 $3.56 $3.27 $3.28 $65.60 11,150
2017-08-04 $3.49 $3.67 $3.42 $3.59 $71.80 8,284
2017-08-03 $3.53 $3.56 $3.39 $3.46 $69.20 5,776
2017-08-02 $3.56 $3.64 $3.47 $3.52 $70.40 4,747
2017-08-01 $3.88 $3.88 $3.60 $3.60 $72.00 4,279
2017-07-31 $3.89 $3.89 $3.60 $3.87 $77.40 8,554
2017-07-28 $3.83 $3.96 $3.62 $3.89 $77.80 9,707
2017-07-27 $3.70 $4.05 $3.70 $3.83 $76.60 10,920
2017-07-26 $3.79 $3.87 $3.66 $3.73 $74.60 5,556
2017-07-25 $3.72 $3.90 $3.70 $3.75 $75.00 6,373
2017-07-24 $3.84 $3.84 $3.58 $3.63 $72.60 3,430
2017-07-21 $4.13 $4.16 $3.81 $3.83 $76.60 13,087
2017-07-20 $4.24 $4.25 $4.07 $4.11 $82.20 11,959
2017-07-19 $3.99 $4.25 $3.97 $4.22 $84.40 3,714
2017-07-18 $4.07 $4.09 $3.89 $3.98 $79.60 6,593
2017-07-17 $3.92 $4.08 $3.90 $4.05 $81.00 4,276
2017-07-14 $4.02 $4.02 $3.86 $3.92 $78.40 7,036
2017-07-13 $3.64 $4.04 $3.56 $4.01 $80.20 7,438
2017-07-12 $3.52 $3.68 $3.50 $3.64 $72.80 5,981
2017-07-11 $3.44 $3.49 $3.27 $3.46 $69.20 2,617
2017-07-10 $3.32 $3.48 $3.27 $3.44 $68.80 4,729
2017-07-07 $3.35 $3.36 $3.25 $3.36 $67.20 3,520
2017-07-06 $3.46 $3.51 $3.35 $3.39 $67.80 6,096
2017-07-05 $3.84 $3.84 $3.38 $3.45 $69.00 4,208
2017-07-03 $3.93 $3.95 $3.78 $3.89 $77.80 3,037
2017-06-30 $3.80 $3.93 $3.68 $3.89 $77.80 7,826
2017-06-29 $3.75 $3.85 $3.66 $3.76 $75.20 7,026
2017-06-28 $3.51 $3.76 $3.51 $3.75 $75.00 12,040
2017-06-27 $3.47 $3.56 $3.45 $3.50 $70.00 4,197
2017-06-26 $3.47 $3.54 $3.38 $3.44 $68.80 7,926
2017-06-23 $3.31 $3.43 $3.21 $3.39 $67.80 30,427
2017-06-22 $3.37 $3.47 $3.30 $3.30 $66.00 7,224
2017-06-21 $3.53 $3.62 $3.22 $3.35 $67.00 17,548
2017-06-20 $3.68 $3.77 $3.63 $3.67 $73.40 10,357
2017-06-19 $3.83 $3.89 $3.63 $3.76 $75.20 11,445
2017-06-16 $3.78 $3.93 $3.78 $3.82 $76.40 8,981
2017-06-15 $3.94 $4.07 $3.81 $3.83 $76.60 4,034
2017-06-14 $4.02 $4.11 $3.91 $3.99 $79.80 8,276
2017-06-13 $3.75 $4.11 $3.70 $4.06 $81.20 5,249
2017-06-12 $3.77 $3.88 $3.67 $3.70 $74.00 6,551
2017-06-09 $3.54 $3.80 $3.47 $3.68 $73.60 9,033
2017-06-08 $3.47 $3.61 $3.47 $3.53 $70.60 6,643
2017-06-07 $3.71 $3.80 $3.38 $3.50 $70.00 11,182
2017-06-06 $3.79 $3.86 $3.67 $3.75 $75.00 16,085
2017-06-05 $3.81 $4.00 $3.78 $3.80 $76.00 14,515
2017-06-02 $3.93 $3.98 $3.81 $3.84 $76.80 7,082
2017-06-01 $3.85 $4.00 $3.79 $3.96 $79.20 6,284
2017-05-31 $3.87 $4.03 $3.82 $3.82 $76.40 16,475
2017-05-30 $3.93 $4.00 $3.92 $3.93 $78.60 5,711
2017-05-26 $3.84 $4.04 $3.75 $3.98 $79.60 6,526
2017-05-25 $4.03 $4.12 $3.79 $3.84 $76.80 9,442
2017-05-24 $4.15 $4.20 $4.01 $4.05 $81.00 7,275
2017-05-23 $4.40 $4.40 $4.20 $4.20 $84.00 5,553
2017-05-22 $4.43 $4.50 $4.32 $4.39 $87.80 4,671
2017-05-19 $4.25 $4.41 $4.21 $4.36 $87.20 15,947
2017-05-18 $4.15 $4.37 $4.06 $4.23 $84.60 7,734
2017-05-17 $4.34 $4.35 $4.15 $4.19 $83.80 6,198
2017-05-16 $4.45 $4.45 $4.29 $4.38 $87.60 2,882
2017-05-15 $4.50 $4.60 $4.40 $4.43 $88.60 7,120
2017-05-12 $4.35 $4.36 $4.22 $4.34 $86.80 4,686
2017-05-11 $4.47 $4.55 $4.33 $4.35 $87.00 4,846
2017-05-10 $4.44 $4.55 $4.33 $4.44 $88.80 9,396
2017-05-09 $4.48 $4.48 $4.28 $4.38 $87.60 9,748
2017-05-08 $4.54 $4.55 $4.46 $4.47 $89.40 4,688
2017-05-05 $4.42 $4.61 $4.42 $4.53 $90.60 5,653
2017-05-04 $4.62 $4.68 $4.25 $4.40 $88.00 9,178
2017-05-03 $4.66 $4.74 $4.57 $4.69 $93.80 6,524
2017-05-02 $4.67 $4.85 $4.63 $4.70 $94.00 12,606
2017-05-01 $4.56 $4.75 $4.48 $4.68 $93.60 13,419
2017-04-28 $4.72 $4.72 $4.33 $4.61 $92.20 53,808
2017-04-27 $4.86 $4.86 $4.50 $4.76 $95.20 23,314
2017-04-26 $4.85 $5.00 $4.85 $4.93 $98.60 10,758
2017-04-25 $4.88 $5.00 $4.85 $4.87 $97.40 7,761
2017-04-24 $5.00 $5.00 $4.85 $4.86 $97.20 7,673
2017-04-21 $4.93 $4.96 $4.77 $4.90 $98.00 7,881
2017-04-20 $4.93 $5.08 $4.84 $4.96 $99.20 6,617
2017-04-19 $5.05 $5.10 $4.87 $4.92 $98.40 4,336
2017-04-18 $5.23 $5.31 $4.95 $5.02 $100.40 7,417
2017-04-17 $5.37 $5.43 $5.22 $5.31 $106.20 2,748
2017-04-13 $5.36 $5.42 $5.33 $5.34 $106.80 5,713
2017-04-12 $5.50 $5.64 $5.33 $5.39 $107.80 5,678
2017-04-11 $5.58 $5.58 $5.40 $5.49 $109.80 7,318
2017-04-10 $5.70 $5.71 $5.51 $5.52 $110.40 11,977
2017-04-07 $5.84 $5.95 $5.59 $5.60 $112.00 16,954
2017-04-06 $5.67 $5.86 $5.62 $5.81 $116.20 6,174
2017-04-05 $5.65 $5.86 $5.53 $5.60 $112.00 8,899
2017-04-04 $5.40 $5.55 $5.33 $5.54 $110.80 5,497
2017-04-03 $5.49 $5.54 $5.34 $5.38 $107.60 6,677
2017-03-31 $5.30 $5.53 $5.22 $5.51 $110.20 7,864
2017-03-30 $5.23 $5.42 $5.12 $5.31 $106.20 5,616
2017-03-29 $5.03 $5.32 $5.03 $5.24 $104.80 7,109
2017-03-28 $4.71 $5.10 $4.71 $5.08 $101.60 9,022
2017-03-27 $4.79 $4.94 $4.66 $4.70 $94.00 13,519
2017-03-24 $5.04 $5.09 $4.89 $4.92 $98.40 5,263
2017-03-23 $4.92 $5.09 $4.85 $5.02 $100.40 4,674
2017-03-22 $5.06 $5.12 $4.82 $4.92 $98.40 7,211
2017-03-21 $5.38 $5.38 $5.07 $5.07 $101.40 5,952
2017-03-20 $5.38 $5.40 $5.19 $5.36 $107.20 5,342
2017-03-17 $5.58 $5.63 $5.36 $5.40 $108.00 14,922
2017-03-16 $5.44 $5.55 $5.31 $5.52 $110.40 15,742
2017-03-15 $5.10 $5.49 $5.06 $5.41 $108.20 9,010
2017-03-14 $5.29 $5.29 $4.75 $5.01 $100.20 50,127
2017-03-13 $5.39 $5.51 $5.27 $5.38 $107.60 8,616
2017-03-10 $5.35 $5.42 $5.22 $5.40 $108.00 11,196
2017-03-09 $5.35 $5.43 $5.24 $5.29 $105.80 11,105
2017-03-08 $5.67 $5.80 $5.38 $5.41 $108.20 21,349
2017-03-07 $6.18 $6.18 $5.73 $5.76 $115.20 9,154
2017-03-06 $5.84 $6.12 $5.71 $6.12 $122.40 13,912
2017-03-03 $5.95 $6.01 $5.79 $5.86 $117.20 6,324
2017-03-02 $6.02 $6.28 $5.92 $5.93 $118.60 5,103
2017-03-01 $6.07 $6.30 $5.90 $6.09 $121.80 15,158
2017-02-28 $5.99 $6.32 $5.71 $5.95 $119.00 27,551
2017-02-27 $5.62 $5.93 $5.56 $5.65 $113.00 11,605
2017-02-24 $5.58 $5.66 $5.48 $5.61 $112.20 9,751
2017-02-23 $5.81 $5.82 $5.61 $5.69 $113.80 7,964
2017-02-22 $5.74 $5.81 $5.65 $5.70 $114.00 6,114
2017-02-21 $5.88 $5.95 $5.74 $5.81 $116.20 9,044
2017-02-17 $5.92 $5.95 $5.67 $5.80 $116.00 24,272
2017-02-16 $6.07 $6.12 $5.90 $5.93 $118.60 6,627
2017-02-15 $6.19 $6.19 $5.93 $6.03 $120.60 6,751
2017-02-14 $6.23 $6.30 $6.08 $6.21 $124.20 8,390
2017-02-13 $6.09 $6.24 $6.01 $6.12 $122.40 7,195
2017-02-10 $6.10 $6.17 $6.03 $6.10 $122.00 6,503
2017-02-09 $5.82 $6.04 $5.78 $6.02 $120.40 10,463
2017-02-08 $5.81 $5.92 $5.66 $5.75 $115.00 7,087
2017-02-07 $6.12 $6.23 $5.86 $5.87 $117.40 5,730
2017-02-06 $6.34 $6.36 $6.10 $6.16 $123.20 6,015
2017-02-03 $6.24 $6.45 $6.03 $6.30 $126.00 5,900
2017-02-02 $6.40 $6.45 $6.15 $6.22 $124.40 4,924
2017-02-01 $6.42 $6.43 $6.28 $6.34 $126.80 9,186
2017-01-31 $6.38 $6.49 $6.29 $6.34 $126.80 10,817
2017-01-30 $6.59 $6.59 $6.31 $6.35 $127.00 8,852
2017-01-27 $6.91 $6.99 $6.62 $6.67 $133.40 9,351
2017-01-26 $7.25 $7.25 $6.81 $6.99 $139.80 39,003
2017-01-25 $6.52 $7.15 $6.43 $7.14 $142.80 19,913
2017-01-24 $6.30 $6.66 $6.19 $6.57 $131.40 9,146
2017-01-23 $6.48 $6.50 $6.19 $6.31 $126.20 7,057
2017-01-20 $6.47 $6.57 $6.38 $6.50 $130.00 5,242
2017-01-19 $6.36 $6.58 $6.34 $6.39 $127.80 4,939
2017-01-18 $6.43 $6.54 $6.27 $6.32 $126.40 5,245
2017-01-17 $6.47 $6.54 $6.27 $6.51 $130.20 25,919
2017-01-13 $6.28 $6.42 $6.23 $6.41 $128.20 37,656
2017-01-12 $6.52 $6.52 $6.03 $6.30 $126.00 9,643
2017-01-11 $6.38 $6.52 $6.30 $6.44 $128.80 28,206
2017-01-10 $6.58 $6.58 $6.28 $6.35 $127.00 5,653
2017-01-09 $6.83 $6.83 $6.50 $6.50 $130.00 7,397
2017-01-06 $6.83 $6.96 $6.66 $6.86 $137.20 6,561
2017-01-05 $7.05 $7.22 $6.80 $6.82 $136.40 8,399
2017-01-04 $6.75 $7.04 $6.68 $7.02 $140.40 25,317
2017-01-03 $6.74 $6.96 $6.63 $6.70 $134.00 12,595
2016-12-30 $6.74 $6.77 $6.62 $6.70 $134.00 5,058
2016-12-29 $6.72 $6.76 $6.62 $6.72 $134.40 4,796
2016-12-28 $6.81 $6.86 $6.70 $6.75 $135.00 9,062
2016-12-27 $6.86 $7.01 $6.73 $6.74 $134.80 14,451
2016-12-23 $6.76 $6.89 $6.66 $6.86 $137.20 9,015
2016-12-22 $6.91 $6.95 $6.66 $6.80 $136.00 10,647
2016-12-21 $6.84 $6.95 $6.75 $6.84 $136.80 5,729
2016-12-20 $6.75 $6.93 $6.72 $6.83 $136.60 10,189
2016-12-19 $6.65 $6.78 $6.61 $6.68 $133.60 6,235
2016-12-16 $6.60 $6.73 $6.55 $6.66 $133.20 22,798
2016-12-15 $6.53 $6.71 $6.40 $6.49 $129.80 6,738
2016-12-14 $6.90 $7.01 $6.58 $6.59 $131.80 11,165
2016-12-13 $7.04 $7.30 $6.85 $6.97 $139.40 15,906
2016-12-12 $6.90 $7.26 $6.90 $6.97 $139.40 11,019
2016-12-09 $6.90 $6.94 $6.73 $6.77 $135.40 8,162
2016-12-08 $6.88 $6.94 $6.63 $6.81 $136.20 8,538
2016-12-07 $6.86 $6.96 $6.72 $6.79 $135.80 8,511
2016-12-06 $6.68 $6.96 $6.58 $6.87 $137.40 17,365
2016-12-05 $6.40 $6.86 $6.40 $6.80 $136.00 29,182
2016-12-02 $6.01 $6.32 $5.97 $6.30 $126.00 20,733
2016-12-01 $5.83 $6.16 $5.76 $6.02 $120.40 23,927
2016-11-30 $5.29 $5.72 $5.18 $5.64 $112.80 27,702
2016-11-29 $5.22 $5.36 $4.99 $5.02 $100.40 11,607
2016-11-28 $5.31 $5.31 $5.09 $5.10 $102.00 3,651
2016-11-25 $5.40 $5.41 $5.16 $5.26 $105.20 3,252
2016-11-23 $5.18 $5.45 $5.15 $5.42 $108.40 22,125
2016-11-22 $5.11 $5.24 $5.04 $5.23 $104.60 8,063
2016-11-21 $5.14 $5.21 $5.05 $5.09 $101.80 6,207
2016-11-18 $5.05 $5.18 $4.94 $4.99 $99.80 7,587
2016-11-17 $4.99 $5.05 $4.93 $5.00 $100.00 9,552
2016-11-16 $5.03 $5.08 $4.88 $4.91 $98.20 12,488
2016-11-15 $4.93 $5.20 $4.87 $5.03 $100.60 17,263
2016-11-14 $4.69 $4.91 $4.69 $4.88 $97.60 8,841
2016-11-11 $4.54 $4.68 $4.41 $4.67 $93.40 16,824
2016-11-10 $4.31 $4.63 $4.25 $4.57 $91.40 17,299
2016-11-09 $4.19 $4.44 $4.14 $4.33 $86.60 18,898
2016-11-08 $4.15 $4.19 $3.98 $4.15 $83.00 16,004
2016-11-07 $4.05 $4.26 $3.86 $4.12 $82.40 20,212
2016-11-04 $3.91 $4.02 $3.87 $3.98 $79.60 9,735
2016-11-03 $3.99 $4.08 $3.87 $3.93 $78.60 11,381
2016-11-02 $3.95 $4.02 $3.87 $3.98 $79.60 11,552
2016-11-01 $4.01 $4.11 $3.85 $4.00 $80.00 28,687
2016-10-31 $4.49 $4.50 $3.94 $3.98 $79.60 30,142
2016-10-28 $4.80 $4.83 $4.47 $4.48 $89.60 29,477
2016-10-27 $5.11 $5.13 $4.75 $4.80 $96.00 35,116
2016-10-26 $5.30 $5.43 $4.87 $5.07 $101.40 28,267
2016-10-25 $5.75 $5.76 $5.43 $5.46 $109.20 13,121
2016-10-24 $5.79 $5.84 $5.66 $5.74 $114.80 23,294
2016-10-21 $5.60 $5.87 $5.52 $5.80 $116.00 14,483
2016-10-20 $5.55 $5.72 $5.48 $5.66 $113.20 9,919
2016-10-19 $5.69 $5.79 $5.57 $5.60 $112.00 15,411
2016-10-18 $5.70 $5.73 $5.54 $5.61 $112.20 5,981
2016-10-17 $5.62 $5.69 $5.48 $5.59 $111.80 6,205
2016-10-14 $5.67 $5.72 $5.52 $5.63 $112.60 11,122
2016-10-13 $5.75 $5.80 $5.57 $5.62 $112.40 13,401
2016-10-12 $5.62 $5.78 $5.50 $5.74 $114.80 13,897
2016-10-11 $5.60 $5.81 $5.52 $5.63 $112.60 15,685
2016-10-10 $5.51 $5.80 $5.49 $5.60 $112.00 8,330
2016-10-07 $5.51 $5.61 $5.39 $5.45 $109.00 53,729
2016-10-06 $5.47 $5.57 $5.36 $5.48 $109.60 20,502
2016-10-05 $5.35 $5.61 $5.23 $5.39 $107.80 46,598
2016-10-04 $5.31 $5.46 $5.18 $5.23 $104.60 9,018
2016-10-03 $5.28 $5.41 $5.08 $5.30 $106.00 14,542
2016-09-30 $5.26 $5.45 $5.10 $5.25 $105.00 123,507
2016-09-29 $5.19 $5.42 $5.07 $5.18 $103.60 21,066
2016-09-28 $4.88 $5.17 $4.78 $5.12 $102.40 24,219
2016-09-27 $4.61 $4.83 $4.39 $4.81 $96.20 10,423
2016-09-26 $4.94 $4.94 $4.80 $4.82 $96.40 4,046
2016-09-23 $4.92 $5.14 $4.85 $4.87 $97.40 8,830
2016-09-22 $4.97 $5.19 $4.92 $4.95 $99.00 7,450
2016-09-21 $4.80 $4.96 $4.80 $4.92 $98.40 15,403
2016-09-20 $4.82 $4.85 $4.71 $4.74 $94.80 2,080
2016-09-19 $4.89 $5.02 $4.80 $4.82 $96.40 3,159
2016-09-16 $4.78 $4.91 $4.71 $4.84 $96.80 10,267
2016-09-15 $5.05 $5.05 $4.74 $4.82 $96.40 3,811
2016-09-14 $4.79 $4.87 $4.55 $4.77 $95.40 15,201
2016-09-13 $5.11 $5.11 $4.75 $4.80 $96.00 19,051
2016-09-12 $4.92 $5.25 $4.91 $5.19 $103.80 45,323
2016-09-09 $5.18 $5.22 $4.95 $4.97 $99.40 8,559
2016-09-08 $5.21 $5.38 $5.11 $5.26 $105.20 4,852
2016-09-07 $5.19 $5.31 $5.12 $5.15 $103.00 4,084
2016-09-06 $4.96 $5.22 $4.86 $5.20 $104.00 22,872
2016-09-02 $5.04 $5.11 $4.96 $5.01 $100.20 3,878
2016-09-01 $5.01 $5.05 $4.87 $4.96 $99.20 4,494
2016-08-31 $5.01 $5.15 $5.01 $5.04 $100.80 4,166
2016-08-30 $5.13 $5.29 $4.99 $5.09 $101.80 6,413
2016-08-29 $5.05 $5.19 $5.00 $5.13 $102.60 2,412
2016-08-26 $5.04 $5.19 $4.91 $5.06 $101.20 4,431
2016-08-25 $5.15 $5.23 $5.01 $5.04 $100.80 2,539
2016-08-24 $5.25 $5.29 $5.12 $5.14 $102.80 3,436
2016-08-23 $5.14 $5.35 $5.10 $5.30 $106.00 4,200
2016-08-22 $5.08 $5.24 $5.08 $5.18 $103.60 4,053
2016-08-19 $5.24 $5.34 $5.18 $5.22 $104.40 14,493
2016-08-18 $5.04 $5.34 $5.01 $5.25 $105.00 10,248
2016-08-17 $5.13 $5.20 $4.50 $5.03 $100.60 68,154
2016-08-16 $5.13 $5.30 $5.02 $5.12 $102.40 4,658
2016-08-15 $5.13 $5.31 $5.03 $5.11 $102.20 8,891
2016-08-12 $5.24 $5.24 $5.05 $5.10 $102.00 2,070
2016-08-11 $5.25 $5.39 $5.18 $5.20 $104.00 4,253
2016-08-10 $5.30 $5.31 $5.15 $5.20 $104.00 3,539
2016-08-09 $5.34 $5.42 $5.20 $5.25 $105.00 2,431
2016-08-08 $5.17 $5.44 $5.03 $5.31 $106.20 11,580
2016-08-05 $4.95 $5.18 $4.93 $5.13 $102.60 6,412
2016-08-04 $4.98 $5.11 $4.93 $4.95 $99.00 4,502
2016-08-03 $4.90 $5.02 $4.82 $4.99 $99.80 4,717
2016-08-02 $4.89 $5.00 $4.67 $4.87 $97.40 26,219
2016-08-01 $4.96 $4.97 $4.77 $4.80 $96.00 7,776
2016-07-29 $4.67 $5.11 $4.65 $5.03 $100.60 10,006
2016-07-28 $4.73 $4.84 $4.50 $4.68 $93.60 12,519
2016-07-27 $4.84 $4.94 $4.60 $4.74 $94.80 7,289
2016-07-26 $4.68 $4.87 $4.62 $4.86 $97.20 14,673
2016-07-25 $4.81 $4.88 $4.65 $4.68 $93.60 10,803
2016-07-22 $4.94 $4.94 $4.77 $4.90 $98.00 24,102
2016-07-21 $4.91 $5.04 $4.90 $4.96 $99.20 16,904
2016-07-20 $4.89 $4.94 $4.75 $4.89 $97.80 11,860
2016-07-19 $4.99 $4.99 $4.80 $4.91 $98.20 13,122
2016-07-18 $5.07 $5.09 $4.78 $4.99 $99.80 10,091
2016-07-15 $5.16 $5.20 $5.05 $5.11 $102.20 11,195
2016-07-14 $5.36 $5.36 $5.09 $5.11 $102.20 4,881
2016-07-13 $5.44 $5.51 $5.11 $5.23 $104.60 51,023
2016-07-12 $5.28 $5.57 $5.28 $5.45 $109.00 13,437
2016-07-11 $5.33 $5.42 $5.00 $5.19 $103.80 12,397
2016-07-08 $5.28 $5.39 $5.20 $5.29 $105.80 8,091
2016-07-07 $5.48 $5.56 $5.10 $5.16 $103.20 9,202
2016-07-06 $5.17 $5.34 $5.07 $5.31 $106.20 8,150
2016-07-05 $5.51 $5.51 $5.00 $5.17 $103.40 14,551
2016-07-01 $5.40 $5.71 $5.34 $5.63 $112.60 7,111
2016-06-30 $5.35 $5.43 $5.22 $5.43 $108.60 24,666
2016-06-29 $5.34 $5.41 $5.22 $5.35 $107.00 12,554
2016-06-28 $5.16 $5.30 $5.00 $5.23 $104.60 10,338
2016-06-27 $5.75 $5.80 $4.89 $5.09 $101.80 10,863
2016-06-24 $5.51 $5.94 $5.38 $5.88 $117.60 66,081
2016-06-23 $5.60 $5.91 $5.55 $5.75 $115.00 12,618
2016-06-22 $5.54 $5.60 $5.40 $5.55 $111.00 11,144
2016-06-21 $5.47 $5.66 $5.28 $5.54 $110.80 6,766
2016-06-20 $5.45 $5.66 $5.27 $5.55 $111.00 9,115
2016-06-17 $5.08 $5.43 $4.97 $5.36 $107.20 22,126
2016-06-16 $5.17 $5.17 $5.01 $5.09 $101.80 5,566
2016-06-15 $5.19 $5.35 $5.15 $5.23 $104.60 6,825
2016-06-14 $5.19 $5.29 $5.05 $5.20 $104.00 4,700
2016-06-13 $4.99 $5.23 $4.99 $5.19 $103.80 10,097
2016-06-10 $5.13 $5.24 $5.05 $5.05 $101.00 10,810
2016-06-09 $5.25 $5.29 $5.12 $5.24 $104.80 14,662
2016-06-08 $5.09 $5.46 $5.09 $5.33 $106.60 25,484
2016-06-07 $4.93 $5.10 $4.79 $5.08 $101.60 21,505
2016-06-06 $4.71 $4.99 $4.68 $4.95 $99.00 15,756
2016-06-03 $4.26 $4.61 $4.23 $4.60 $92.00 10,326
2016-06-02 $4.21 $4.25 $4.15 $4.24 $84.80 19,134
2016-06-01 $4.05 $4.30 $3.86 $4.28 $85.60 16,302
2016-05-31 $4.07 $4.27 $4.00 $4.00 $80.00 50,456
2016-05-27 $4.11 $4.12 $3.91 $4.00 $80.00 11,056
2016-05-26 $4.21 $4.24 $4.10 $4.10 $82.00 15,070
2016-05-25 $4.05 $4.24 $4.04 $4.14 $82.80 16,771
2016-05-24 $4.03 $4.10 $3.95 $4.04 $80.80 18,480
2016-05-23 $3.95 $4.04 $3.95 $3.98 $79.60 9,584
2016-05-20 $4.02 $4.15 $3.99 $4.01 $80.20 19,587
2016-05-19 $3.99 $4.10 $3.91 $4.04 $80.80 13,031
2016-05-18 $4.01 $4.09 $3.98 $4.02 $80.40 10,341
2016-05-17 $4.13 $4.18 $4.02 $4.05 $81.00 10,371
2016-05-16 $4.07 $4.20 $4.07 $4.15 $83.00 8,591
2016-05-13 $4.11 $4.17 $3.99 $4.04 $80.80 3,980
2016-05-12 $4.15 $4.19 $3.98 $4.10 $82.00 6,452
2016-05-11 $4.07 $4.16 $4.06 $4.16 $83.20 16,442
2016-05-10 $4.07 $4.20 $3.98 $4.05 $81.00 8,755
2016-05-09 $4.00 $4.06 $3.86 $4.03 $80.60 13,467
2016-05-06 $4.03 $4.19 $3.99 $4.00 $80.00 12,043
2016-05-05 $4.17 $4.17 $3.94 $4.02 $80.40 10,501
2016-05-04 $4.14 $4.26 $3.97 $4.04 $80.80 7,853
2016-05-03 $4.20 $4.24 $3.91 $4.11 $82.20 9,883
2016-05-02 $4.00 $4.21 $3.85 $4.20 $84.00 22,856
2016-04-29 $4.13 $4.30 $3.98 $3.98 $79.60 26,496
2016-04-28 $4.00 $4.25 $3.92 $4.14 $82.80 18,384
2016-04-27 $4.25 $4.30 $4.07 $4.16 $83.20 21,292
2016-04-26 $3.95 $4.12 $3.85 $4.12 $82.40 32,841
2016-04-25 $3.98 $3.98 $3.80 $3.89 $77.80 15,294
2016-04-22 $3.77 $3.95 $3.76 $3.92 $78.40 44,596
2016-04-21 $4.10 $4.27 $3.70 $3.76 $75.20 363,058
2016-04-20 $4.71 $4.98 $4.71 $4.91 $98.20 1,075
2016-04-19 $4.52 $4.84 $4.52 $4.74 $94.80 735
2016-04-18 $4.47 $4.53 $4.36 $4.50 $90.00 790
2016-04-15 $4.49 $4.59 $4.45 $4.49 $89.80 636
2016-04-14 $4.67 $4.79 $4.45 $4.53 $90.60 916
2016-04-13 $4.76 $4.88 $4.66 $4.73 $94.60 825
2016-04-12 $4.56 $4.91 $4.55 $4.80 $96.00 846
2016-04-11 $4.47 $4.75 $4.45 $4.50 $90.00 1,850
2016-04-08 $4.21 $4.47 $4.16 $4.42 $88.40 1,150
2016-04-07 $4.21 $4.26 $4.00 $4.00 $80.00 1,674
2016-04-06 $4.24 $4.48 $4.09 $4.28 $85.60 1,202
2016-04-05 $4.15 $4.24 $3.98 $4.12 $82.40 1,733
2016-04-04 $4.40 $4.72 $4.00 $4.09 $81.80 2,401
2016-04-01 $4.68 $4.85 $4.39 $4.54 $90.80 922
2016-03-31 $4.89 $5.00 $4.75 $4.77 $95.40 1,139
2016-03-30 $5.03 $5.03 $4.79 $4.89 $97.80 1,024
2016-03-29 $4.65 $5.01 $4.44 $4.99 $99.80 2,663
2016-03-28 $4.56 $4.72 $4.39 $4.59 $91.80 351
2016-03-24 $4.39 $4.62 $4.34 $4.55 $91.00 553
2016-03-23 $4.69 $4.77 $4.39 $4.39 $87.80 658
2016-03-22 $4.92 $4.94 $4.66 $4.82 $96.40 532
2016-03-21 $4.95 $5.04 $4.87 $4.97 $99.40 611
2016-03-18 $5.24 $5.24 $4.93 $5.01 $100.20 1,963
2016-03-17 $5.10 $5.28 $5.01 $5.17 $103.40 1,097
2016-03-16 $5.45 $5.50 $5.02 $5.12 $102.40 1,163
2016-03-15 $4.82 $5.47 $4.75 $5.40 $108.00 1,883
2016-03-14 $4.62 $4.86 $4.54 $4.75 $95.00 1,128
2016-03-11 $4.49 $4.64 $4.37 $4.62 $92.40 945
2016-03-10 $4.57 $4.57 $4.21 $4.38 $87.60 1,065
2016-03-09 $4.56 $4.66 $4.44 $4.60 $92.00 1,030
2016-03-08 $4.57 $4.59 $4.37 $4.49 $89.80 1,552
2016-03-07 $4.37 $4.70 $4.37 $4.65 $93.00 2,045
2016-03-04 $4.13 $4.54 $4.10 $4.33 $86.60 2,213
2016-03-03 $3.93 $4.24 $3.93 $4.09 $81.80 1,481
2016-03-02 $3.84 $4.03 $3.84 $3.98 $79.60 1,161
2016-03-01 $3.92 $3.92 $3.82 $3.86 $77.20 665
2016-02-29 $3.89 $4.02 $3.84 $3.85 $77.00 1,779
2016-02-26 $4.01 $4.14 $3.89 $3.94 $78.80 773
2016-02-25 $3.95 $4.00 $3.84 $3.93 $78.60 801
2016-02-24 $3.88 $3.95 $3.68 $3.91 $78.20 1,678
2016-02-23 $3.94 $4.10 $3.92 $3.93 $78.60 2,119
2016-02-22 $3.94 $4.03 $3.94 $4.00 $80.00 1,548
2016-02-19 $3.81 $3.96 $3.80 $3.87 $77.40 1,462
2016-02-18 $3.78 $3.96 $3.71 $3.86 $77.20 1,396
2016-02-17 $3.48 $3.87 $3.48 $3.68 $73.60 4,666
2016-02-16 $3.52 $3.53 $3.40 $3.46 $69.20 2,201
2016-02-12 $3.49 $3.57 $3.34 $3.46 $69.20 6,826
2016-02-11 $3.50 $3.58 $3.40 $3.44 $68.80 2,927
2016-02-10 $3.53 $3.80 $3.46 $3.59 $71.80 4,018
2016-02-09 $3.98 $4.05 $3.50 $3.55 $71.00 5,213
2016-02-08 $4.01 $4.13 $3.88 $4.08 $81.60 1,321
2016-02-05 $4.22 $4.29 $4.01 $4.07 $81.40 2,828
2016-02-04 $4.29 $4.52 $4.27 $4.30 $86.00 842
2016-02-03 $4.04 $4.31 $3.92 $4.29 $85.80 5,019
2016-02-02 $3.94 $4.05 $3.87 $3.98 $79.60 4,112
2016-02-01 $4.06 $4.07 $3.91 $4.03 $80.60 2,476
2016-01-29 $3.84 $4.06 $3.84 $4.05 $81.00 2,654
2016-01-28 $3.89 $4.04 $3.89 $3.89 $77.80 1,273
2016-01-27 $3.84 $4.01 $3.79 $3.80 $76.00 1,289
2016-01-26 $3.79 $3.89 $3.68 $3.84 $76.80 1,578
2016-01-25 $3.97 $4.00 $3.68 $3.75 $75.00 3,511
2016-01-22 $4.01 $4.14 $3.95 $4.11 $82.20 1,863
2016-01-21 $3.72 $4.00 $3.64 $3.95 $79.00 3,956
2016-01-20 $3.62 $3.78 $3.39 $3.72 $74.40 2,917
2016-01-19 $3.88 $3.88 $3.50 $3.69 $73.80 2,201
2016-01-15 $3.80 $3.88 $3.72 $3.83 $76.60 2,775
2016-01-14 $3.71 $3.96 $3.56 $3.93 $78.60 2,325
2016-01-13 $3.87 $4.00 $3.64 $3.72 $74.40 2,157
2016-01-12 $3.91 $3.99 $3.71 $3.87 $77.40 3,438
2016-01-11 $4.11 $4.11 $3.78 $3.91 $78.20 4,325
2016-01-08 $4.56 $4.62 $4.09 $4.12 $82.40 2,372
2016-01-07 $4.71 $4.71 $4.46 $4.49 $89.80 3,329
2016-01-06 $4.88 $4.93 $4.79 $4.81 $96.20 3,909
2016-01-05 $4.94 $5.08 $4.89 $4.97 $99.40 2,705
2016-01-04 $5.04 $5.14 $4.81 $4.90 $98.00 2,006
2015-12-31 $5.11 $5.19 $5.00 $5.05 $101.00 1,303
2015-12-30 $5.24 $5.47 $5.07 $5.13 $102.60 1,751
2015-12-29 $5.75 $5.78 $5.41 $5.49 $109.80 2,201
2015-12-28 $5.94 $6.04 $5.70 $5.73 $114.60 894
2015-12-24 $5.89 $6.08 $5.89 $6.03 $120.60 527
2015-12-23 $5.84 $6.13 $5.84 $6.07 $121.40 2,498
2015-12-22 $6.00 $6.00 $5.72 $5.75 $115.00 6,560
2015-12-21 $6.01 $6.14 $5.87 $6.00 $120.00 637
2015-12-18 $5.96 $6.14 $5.80 $6.01 $120.20 5,829
2015-12-17 $6.17 $6.26 $6.00 $6.00 $120.00 918
2015-12-16 $5.98 $6.20 $5.97 $6.16 $123.20 4,077
2015-12-15 $6.04 $6.19 $6.00 $6.06 $121.20 614
2015-12-14 $5.77 $6.10 $5.77 $6.00 $120.00 4,392
2015-12-11 $5.83 $6.07 $5.75 $5.85 $117.00 2,399
2015-12-10 $5.93 $6.29 $5.83 $6.03 $120.60 2,152
2015-12-09 $6.08 $6.17 $5.90 $5.95 $119.00 1,079
2015-12-08 $5.99 $6.12 $5.88 $5.97 $119.40 768
2015-12-07 $6.03 $6.08 $5.80 $6.06 $121.20 5,583
2015-12-04 $6.08 $6.26 $5.98 $6.12 $122.40 2,092
2015-12-03 $6.01 $6.24 $6.01 $6.11 $122.20 2,321
2015-12-02 $6.20 $6.30 $5.94 $5.99 $119.80 1,054
2015-12-01 $6.12 $6.30 $6.01 $6.24 $124.80 3,450
2015-11-30 $6.13 $6.30 $6.05 $6.10 $122.00 2,341
2015-11-27 $6.09 $6.24 $6.09 $6.13 $122.60 802
2015-11-25 $5.78 $6.19 $5.75 $6.13 $122.60 1,598
2015-11-24 $5.56 $5.90 $5.56 $5.85 $117.00 3,138
2015-11-23 $5.74 $5.85 $5.48 $5.58 $111.60 4,139
2015-11-20 $5.95 $6.00 $5.74 $5.78 $115.60 2,445
2015-11-19 $6.36 $6.43 $5.86 $5.91 $118.20 11,940
2015-11-18 $6.45 $6.68 $6.36 $6.39 $127.80 1,722
2015-11-17 $6.33 $6.73 $6.20 $6.43 $128.60 1,766
2015-11-16 $6.42 $6.54 $6.35 $6.44 $128.80 1,082
2015-11-13 $6.54 $6.68 $6.36 $6.44 $128.80 703
2015-11-12 $6.68 $6.80 $6.61 $6.66 $133.20 760
2015-11-11 $7.15 $7.15 $6.72 $6.83 $136.60 327
2015-11-10 $7.08 $7.18 $6.85 $7.15 $143.00 1,816
2015-11-09 $7.55 $7.55 $6.95 $7.05 $141.00 2,094
2015-11-06 $7.00 $7.53 $6.78 $7.50 $150.00 387
2015-11-05 $7.25 $7.36 $7.07 $7.14 $142.80 822
2015-11-04 $7.42 $7.67 $7.17 $7.23 $144.60 3,132
2015-11-03 $7.65 $7.93 $7.42 $7.52 $150.40 2,005
2015-11-02 $7.01 $7.71 $7.01 $7.69 $153.80 1,945
2015-10-30 $6.67 $7.14 $6.36 $7.03 $140.60 6,615
2015-10-29 $7.27 $7.37 $6.60 $6.67 $133.40 2,088
2015-10-28 $6.60 $7.32 $6.51 $7.00 $140.00 4,995
2015-10-27 $7.03 $7.03 $6.43 $6.53 $130.60 2,249
2015-10-26 $7.37 $7.37 $7.07 $7.12 $142.40 943
2015-10-23 $7.14 $7.39 $7.14 $7.34 $146.80 1,311
2015-10-22 $6.81 $7.25 $6.81 $7.13 $142.60 2,533
2015-10-21 $6.76 $6.93 $6.65 $6.74 $134.80 1,749
2015-10-20 $6.45 $6.81 $6.36 $6.78 $135.60 2,636
2015-10-19 $6.32 $6.46 $6.30 $6.44 $128.80 1,132
2015-10-16 $6.60 $6.66 $6.35 $6.39 $127.80 848
2015-10-15 $6.19 $6.60 $6.15 $6.57 $131.40 1,772
2015-10-14 $6.39 $6.47 $6.12 $6.21 $124.20 938
2015-10-13 $6.41 $6.57 $6.32 $6.33 $126.60 511
2015-10-12 $6.47 $6.50 $6.21 $6.42 $128.40 909
2015-10-09 $6.45 $6.59 $6.31 $6.45 $129.00 833
2015-10-08 $6.36 $6.49 $6.29 $6.36 $127.20 8,838
2015-10-07 $6.54 $6.62 $6.41 $6.49 $129.80 780
2015-10-06 $5.99 $6.84 $5.95 $6.54 $130.80 2,951
2015-10-05 $5.21 $6.00 $5.21 $5.98 $119.60 2,219
2015-10-02 $4.95 $5.13 $4.87 $5.12 $102.40 1,664
2015-10-01 $4.97 $5.10 $4.94 $4.96 $99.20 1,029
2015-09-30 $5.10 $5.23 $4.80 $4.98 $99.60 2,370
2015-09-29 $4.92 $5.26 $4.87 $5.10 $102.00 1,828
2015-09-28 $5.50 $5.58 $5.04 $5.13 $102.60 3,469
2015-09-25 $6.07 $6.18 $5.42 $5.50 $110.00 1,706
2015-09-24 $6.00 $6.03 $5.89 $5.99 $119.80 1,449
2015-09-23 $6.31 $6.43 $5.98 $6.00 $120.00 1,668
2015-09-22 $6.48 $6.67 $6.29 $6.38 $127.60 1,150
2015-09-21 $6.52 $6.68 $6.51 $6.60 $132.00 951
2015-09-18 $7.01 $7.08 $6.50 $6.50 $130.00 4,857
2015-09-17 $6.90 $7.25 $6.90 $7.15 $143.00 1,436
2015-09-16 $6.82 $7.25 $6.82 $7.05 $141.00 1,231
2015-09-15 $6.77 $7.02 $6.77 $6.83 $136.60 1,150
2015-09-14 $6.77 $6.82 $6.69 $6.78 $135.60 843
2015-09-11 $6.84 $6.93 $6.72 $6.87 $137.40 1,054
2015-09-10 $6.77 $7.01 $6.77 $6.98 $139.60 859
2015-09-09 $7.37 $7.37 $6.75 $6.79 $135.80 1,056
2015-09-08 $6.87 $7.74 $6.77 $7.40 $148.00 2,790
2015-09-04 $6.54 $6.84 $6.54 $6.79 $135.80 765
2015-09-03 $6.76 $6.88 $6.62 $6.64 $132.80 778
2015-09-02 $6.57 $6.79 $6.54 $6.75 $135.00 4,306
2015-09-01 $6.76 $6.94 $6.48 $6.57 $131.40 1,826
2015-08-31 $6.41 $7.00 $6.39 $6.93 $138.60 1,366

Independence Contract Drilling Inc (ICD) News Headlines

Recent Independence Contract Drilling Inc (ICD) News
Similar Companies to Independence Contract Drilling Inc (ICD) in the Oil & Gas Drilling Industry

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.