Intellicheck Inc (IDN) Exchange: NASDAQ

  1. Overview
  2. Intellicheck Inc (IDN)

Data as of April 26, 2024

$3.46 ($0.00) 0.00%

Intellicheck Inc - Daily Information
Click for more stock information on Intellicheck Inc.
Daily Information Data
Date April 26, 2024
Open $3.42
Previous Close $3.46
High $3.54
Low $3.35
Adjusted Open $3.42
Previous Adjusted Close $3.46
Adjusted High $3.54
Adjusted Low $3.35

About Intellicheck Inc (IDN)

Intellicheck is a trusted industry leader in technology solutions that stop identity theft and fraud with real-time identification authentication and age verification. We make it possible for our clients to increase revenues, improve customer service, and increase operational efficiencies. The company is focused on partnering with banks, credit card issuers and retailers to prevent fraud. Intellicheck also serves law enforcement agencies, national defense clients and diverse state and federal government agencies. For more information on Intellicheck, visit us on the web and follow us on follow us on LinkedIn, Twitter, Facebook, and YouTube.

Invest in Intellicheck Inc (IDN)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Intellicheck Inc (IDN)

Date Open High Low Close Adj.Close Volume
2024-04-16 $3.42 $3.54 $3.35 $3.46 $3.46 68,878
2024-04-15 $3.40 $3.50 $3.32 $3.46 $3.46 91,908
2024-04-12 $3.40 $3.58 $3.35 $3.42 $3.42 167,709
2024-04-11 $3.39 $3.46 $3.25 $3.43 $3.43 115,511
2024-04-10 $3.35 $3.53 $3.32 $3.40 $3.40 348,907
2024-04-09 $3.57 $3.66 $3.45 $3.54 $3.54 63,954
2024-04-08 $3.50 $3.74 $3.37 $3.48 $3.48 158,502
2024-04-05 $3.39 $3.62 $3.27 $3.48 $3.48 252,835
2024-04-04 $3.41 $3.54 $3.32 $3.37 $3.37 216,748
2024-04-03 $3.46 $3.50 $3.25 $3.40 $3.40 110,056
2024-04-02 $3.13 $3.54 $3.13 $3.48 $3.48 153,097
2024-04-01 $3.43 $3.45 $3.07 $3.28 $3.28 375,997
2024-03-28 $3.59 $3.60 $3.41 $3.48 $3.48 219,569
2024-03-27 $3.51 $3.65 $3.41 $3.53 $3.53 373,654
2024-03-26 $3.75 $3.93 $3.41 $3.49 $3.49 1,146,816
2024-03-25 $3.31 $4.25 $3.12 $3.92 $3.92 12,007,754
2024-03-22 $2.05 $3.18 $2.02 $3.06 $3.06 13,987,936
2024-03-21 $1.77 $1.90 $1.75 $1.75 $1.75 138,437
2024-03-20 $1.76 $1.84 $1.76 $1.79 $1.79 17,186
2024-03-19 $1.84 $1.86 $1.77 $1.77 $1.77 22,201
2024-03-18 $1.83 $1.85 $1.78 $1.79 $1.79 55,965
2024-03-15 $1.75 $1.84 $1.73 $1.81 $1.81 32,015
2024-03-14 $1.82 $1.82 $1.72 $1.74 $1.74 18,304
2024-03-13 $1.80 $1.83 $1.80 $1.82 $1.82 35,842
2024-03-12 $1.82 $1.82 $1.79 $1.80 $1.80 13,531
2024-03-11 $1.73 $1.84 $1.73 $1.80 $1.80 53,511
2024-03-08 $1.80 $1.80 $1.73 $1.75 $1.75 14,984
2024-03-07 $1.81 $1.84 $1.72 $1.81 $1.81 35,781
2024-03-06 $1.85 $1.85 $1.78 $1.82 $1.82 31,092
2024-03-05 $1.71 $1.82 $1.71 $1.80 $1.80 17,774
2024-03-04 $1.74 $1.80 $1.71 $1.72 $1.72 9,132
2024-03-01 $1.74 $1.78 $1.73 $1.73 $1.73 7,162
2024-02-29 $1.71 $1.77 $1.70 $1.71 $1.71 21,640
2024-02-28 $1.75 $1.78 $1.72 $1.77 $1.77 5,046
2024-02-27 $1.71 $1.80 $1.68 $1.73 $1.73 19,499
2024-02-26 $1.78 $1.80 $1.67 $1.71 $1.71 13,584
2024-02-23 $1.73 $1.79 $1.70 $1.77 $1.77 19,938
2024-02-22 $1.80 $1.80 $1.70 $1.75 $1.75 28,532
2024-02-21 $1.80 $1.82 $1.76 $1.79 $1.79 2,911
2024-02-20 $1.84 $1.84 $1.75 $1.83 $1.83 13,485
2024-02-16 $1.84 $1.85 $1.81 $1.84 $1.84 7,443
2024-02-15 $1.85 $1.98 $1.85 $1.87 $1.87 24,403
2024-02-14 $1.80 $1.90 $1.80 $1.87 $1.87 13,982
2024-02-13 $1.70 $1.84 $1.70 $1.83 $1.83 37,913
2024-02-12 $1.82 $1.86 $1.80 $1.82 $1.82 39,262
2024-02-09 $1.77 $1.84 $1.73 $1.84 $1.84 31,102
2024-02-08 $1.74 $1.78 $1.73 $1.78 $1.78 16,576
2024-02-07 $1.71 $1.77 $1.71 $1.76 $1.76 14,410
2024-02-06 $1.70 $1.74 $1.70 $1.74 $1.74 10,710
2024-02-05 $1.73 $1.73 $1.71 $1.71 $1.71 11,663
2024-02-02 $1.76 $1.78 $1.73 $1.74 $1.74 18,231
2024-02-01 $1.71 $1.77 $1.71 $1.74 $1.74 11,402
2024-01-31 $1.75 $1.80 $1.71 $1.71 $1.71 10,238
2024-01-30 $1.79 $1.82 $1.75 $1.77 $1.77 5,055
2024-01-29 $1.74 $1.78 $1.74 $1.78 $1.78 9,011
2024-01-26 $1.83 $1.84 $1.76 $1.76 $1.76 22,986
2024-01-25 $1.83 $1.84 $1.82 $1.83 $1.83 11,564
2024-01-24 $1.85 $1.87 $1.80 $1.85 $1.85 32,172
2024-01-23 $1.85 $1.88 $1.70 $1.84 $1.84 23,800
2024-01-22 $1.84 $1.87 $1.83 $1.85 $1.85 13,015
2024-01-19 $1.86 $1.86 $1.80 $1.84 $1.84 20,636
2024-01-18 $1.83 $1.86 $1.78 $1.84 $1.84 9,930
2024-01-17 $1.84 $1.84 $1.80 $1.82 $1.82 11,104
2024-01-16 $1.79 $1.85 $1.79 $1.83 $1.83 18,571
2024-01-12 $1.75 $1.80 $1.75 $1.79 $1.79 17,769
2024-01-11 $1.77 $1.78 $1.75 $1.75 $1.75 4,431
2024-01-10 $1.75 $1.79 $1.75 $1.79 $1.79 7,695
2024-01-09 $1.70 $1.74 $1.66 $1.73 $1.73 37,266
2024-01-08 $1.68 $1.71 $1.66 $1.71 $1.71 26,693
2024-01-05 $1.68 $1.72 $1.65 $1.67 $1.67 43,061
2024-01-04 $1.75 $1.77 $1.66 $1.68 $1.68 43,544
2024-01-03 $1.72 $1.75 $1.67 $1.70 $1.70 101,192
2024-01-02 $1.84 $1.91 $1.77 $1.78 $1.78 63,623
2023-12-29 $1.79 $1.94 $1.79 $1.90 $1.90 38,994
2023-12-28 $1.71 $1.87 $1.71 $1.81 $1.81 39,328
2023-12-27 $1.86 $1.99 $1.72 $1.73 $1.73 196,744
2023-12-26 $1.91 $1.94 $1.76 $1.89 $1.89 41,356
2023-12-22 $1.94 $1.97 $1.84 $1.93 $1.93 16,992
2023-12-21 $1.92 $2.07 $1.92 $1.94 $1.94 39,534
2023-12-20 $1.97 $2.02 $1.87 $1.99 $1.99 29,117
2023-12-19 $2.01 $2.03 $1.91 $1.96 $1.96 52,348
2023-12-18 $2.02 $2.05 $1.95 $1.95 $1.95 29,932
2023-12-15 $1.92 $2.08 $1.85 $2.05 $2.05 61,454
2023-12-14 $1.71 $1.92 $1.71 $1.90 $1.90 113,658
2023-12-13 $1.71 $1.81 $1.69 $1.71 $1.71 65,810
2023-12-12 $1.78 $1.81 $1.68 $1.70 $1.70 89,562
2023-12-11 $1.76 $1.81 $1.73 $1.76 $1.76 33,207
2023-12-08 $1.78 $1.81 $1.71 $1.77 $1.77 23,915
2023-12-07 $1.76 $1.84 $1.74 $1.77 $1.77 25,858
2023-12-06 $1.84 $1.88 $1.76 $1.76 $1.76 7,320
2023-12-05 $1.81 $1.88 $1.81 $1.88 $1.88 28,123
2023-12-04 $1.86 $1.94 $1.82 $1.85 $1.85 28,800
2023-12-01 $1.90 $1.93 $1.82 $1.93 $1.93 47,584
2023-11-30 $1.88 $1.92 $1.85 $1.89 $1.89 8,482
2023-11-29 $1.88 $1.91 $1.82 $1.85 $1.85 51,231
2023-11-28 $1.95 $1.95 $1.78 $1.81 $1.81 27,710
2023-11-27 $1.75 $1.98 $1.74 $1.90 $1.90 78,304
2023-11-24 $1.74 $1.77 $1.72 $1.77 $1.77 5,198
2023-11-22 $1.70 $1.73 $1.67 $1.72 $1.72 17,338
2023-11-21 $1.80 $1.80 $1.70 $1.72 $1.72 21,470
2023-11-20 $1.69 $1.80 $1.66 $1.80 $1.80 35,820
2023-11-17 $1.77 $1.77 $1.63 $1.73 $1.73 31,181
2023-11-16 $1.71 $1.79 $1.62 $1.73 $1.73 11,866
2023-11-15 $1.60 $1.78 $1.56 $1.71 $1.71 79,290
2023-11-14 $1.63 $1.75 $1.63 $1.65 $1.65 41,727
2023-11-13 $1.75 $1.75 $1.62 $1.67 $1.67 31,444
2023-11-10 $1.81 $1.81 $1.64 $1.70 $1.70 34,345
2023-11-09 $1.75 $2.05 $1.60 $1.71 $1.71 117,268
2023-11-08 $2.06 $2.08 $1.98 $2.00 $2.00 16,877
2023-11-07 $1.98 $2.06 $1.98 $2.01 $2.01 16,375
2023-11-06 $2.00 $2.08 $1.99 $2.00 $2.00 9,841
2023-11-03 $2.14 $2.15 $2.01 $2.01 $2.01 19,068
2023-11-02 $1.90 $2.15 $1.90 $2.12 $2.12 95,606
2023-11-01 $1.88 $1.88 $1.85 $1.88 $1.88 14,516
2023-10-31 $1.74 $1.87 $1.74 $1.85 $1.85 5,411
2023-10-30 $1.72 $1.84 $1.68 $1.78 $1.78 83,874
2023-10-27 $1.87 $1.87 $1.71 $1.75 $1.75 176,092
2023-10-26 $1.90 $1.90 $1.82 $1.89 $1.89 48,705
2023-10-25 $1.86 $1.90 $1.85 $1.88 $1.88 15,365
2023-10-24 $1.90 $1.91 $1.85 $1.89 $1.89 88,602
2023-10-23 $1.88 $1.97 $1.86 $1.86 $1.86 19,309
2023-10-20 $1.92 $1.94 $1.89 $1.92 $1.92 27,714
2023-10-19 $1.98 $1.99 $1.85 $1.90 $1.90 42,059
2023-10-18 $1.95 $2.00 $1.94 $1.96 $1.96 22,759
2023-10-17 $2.01 $2.08 $1.93 $1.93 $1.93 57,829
2023-10-16 $1.92 $2.07 $1.91 $1.98 $1.98 56,034
2023-10-13 $2.13 $2.14 $1.96 $1.96 $1.96 119,902
2023-10-12 $2.17 $2.18 $2.10 $2.13 $2.13 22,908
2023-10-11 $2.13 $2.20 $2.13 $2.15 $2.15 15,537
2023-10-10 $2.16 $2.22 $2.12 $2.12 $2.12 26,822
2023-10-09 $2.18 $2.21 $2.05 $2.15 $2.15 49,378
2023-10-06 $2.20 $2.22 $2.17 $2.19 $2.19 58,425
2023-10-05 $2.22 $2.27 $2.19 $2.19 $2.19 28,540
2023-10-04 $2.26 $2.32 $2.20 $2.22 $2.22 26,772
2023-10-03 $2.40 $2.43 $2.25 $2.27 $2.27 34,653
2023-10-02 $2.21 $2.25 $2.20 $2.23 $2.23 13,229
2023-09-29 $2.25 $2.30 $2.17 $2.25 $2.25 66,791
2023-09-28 $2.38 $2.38 $2.24 $2.24 $2.24 37,936
2023-09-27 $2.38 $2.39 $2.32 $2.36 $2.36 18,090
2023-09-26 $2.39 $2.39 $2.31 $2.32 $2.32 26,068
2023-09-25 $2.40 $2.41 $2.36 $2.36 $2.36 27,458
2023-09-22 $2.44 $2.44 $2.40 $2.41 $2.41 12,346
2023-09-21 $2.46 $2.46 $2.40 $2.42 $2.42 6,284
2023-09-20 $2.48 $2.48 $2.43 $2.43 $2.43 20,324
2023-09-19 $2.46 $2.47 $2.40 $2.47 $2.47 8,803
2023-09-18 $2.41 $2.48 $2.41 $2.45 $2.45 28,137
2023-09-15 $2.45 $2.46 $2.43 $2.43 $2.43 22,148
2023-09-14 $2.44 $2.50 $2.43 $2.48 $2.48 33,154
2023-09-13 $2.44 $2.52 $2.43 $2.43 $2.43 22,474
2023-09-12 $2.53 $2.54 $2.46 $2.46 $2.46 13,885
2023-09-11 $2.52 $2.63 $2.47 $2.49 $2.49 67,489
2023-09-08 $2.53 $2.59 $2.53 $2.57 $2.57 9,302
2023-09-07 $2.64 $2.68 $2.51 $2.53 $2.53 15,738
2023-09-06 $2.73 $2.73 $2.65 $2.65 $2.65 34,938
2023-09-05 $2.72 $2.74 $2.65 $2.73 $2.73 31,880
2023-09-01 $2.64 $2.73 $2.60 $2.70 $2.70 70,437
2023-08-31 $2.61 $2.65 $2.55 $2.60 $2.60 47,419
2023-08-30 $2.60 $2.65 $2.50 $2.58 $2.58 44,751
2023-08-29 $2.53 $2.59 $2.53 $2.58 $2.58 56,697
2023-08-28 $2.51 $2.59 $2.50 $2.50 $2.50 64,846
2023-08-25 $2.49 $2.55 $2.42 $2.50 $2.50 46,115
2023-08-24 $2.55 $2.57 $2.49 $2.52 $2.52 52,838
2023-08-23 $2.50 $2.54 $2.50 $2.52 $2.52 16,977
2023-08-22 $2.52 $2.54 $2.48 $2.52 $2.52 49,790
2023-08-21 $2.54 $2.57 $2.48 $2.51 $2.51 28,036
2023-08-18 $2.47 $2.57 $2.47 $2.53 $2.53 20,571
2023-08-17 $2.46 $2.52 $2.44 $2.50 $2.50 37,203
2023-08-16 $2.50 $2.53 $2.36 $2.44 $2.44 142,030
2023-08-15 $2.60 $2.61 $2.41 $2.51 $2.51 140,311
2023-08-14 $2.61 $2.63 $2.58 $2.58 $2.58 69,581
2023-08-11 $2.69 $2.70 $2.57 $2.57 $2.57 54,198
2023-08-10 $2.66 $2.73 $2.60 $2.65 $2.65 103,085
2023-08-09 $2.65 $2.74 $2.55 $2.67 $2.67 48,508
2023-08-08 $2.56 $2.66 $2.56 $2.60 $2.60 32,112
2023-08-07 $2.63 $2.68 $2.63 $2.65 $2.65 10,836
2023-08-04 $2.52 $2.67 $2.50 $2.63 $2.63 77,034
2023-08-03 $2.47 $2.58 $2.47 $2.50 $2.50 26,648
2023-08-02 $2.59 $2.59 $2.52 $2.57 $2.57 4,698
2023-08-01 $2.56 $2.62 $2.50 $2.61 $2.61 7,684
2023-07-31 $2.68 $2.73 $2.53 $2.58 $2.58 23,321
2023-07-28 $2.54 $2.63 $2.52 $2.61 $2.61 17,556
2023-07-27 $2.52 $2.57 $2.50 $2.57 $2.57 15,618
2023-07-26 $2.45 $2.50 $2.41 $2.47 $2.47 24,322
2023-07-25 $2.48 $2.53 $2.42 $2.42 $2.42 6,620
2023-07-24 $2.57 $2.60 $2.47 $2.50 $2.50 28,868
2023-07-21 $2.59 $2.61 $2.55 $2.56 $2.56 12,188
2023-07-20 $2.62 $2.66 $2.59 $2.59 $2.59 13,408
2023-07-19 $2.70 $2.70 $2.61 $2.65 $2.65 23,492
2023-07-18 $2.64 $2.70 $2.64 $2.69 $2.69 11,821
2023-07-17 $2.65 $2.70 $2.60 $2.64 $2.64 9,175
2023-07-14 $2.66 $2.70 $2.60 $2.65 $2.65 29,781
2023-07-13 $2.53 $2.64 $2.53 $2.64 $2.64 111,681
2023-07-12 $2.50 $2.54 $2.50 $2.52 $2.52 10,227
2023-07-11 $2.48 $2.52 $2.43 $2.48 $2.48 31,078
2023-07-10 $2.42 $2.52 $2.38 $2.45 $2.45 23,394
2023-07-07 $2.40 $2.52 $2.38 $2.38 $2.38 6,863
2023-07-06 $2.41 $2.45 $2.38 $2.41 $2.41 15,539
2023-07-05 $2.34 $2.47 $2.34 $2.41 $2.41 30,423
2023-07-03 $2.44 $2.53 $2.34 $2.37 $2.37 8,775
2023-06-30 $2.52 $2.55 $2.43 $2.47 $2.47 30,143
2023-06-29 $2.48 $2.60 $2.48 $2.51 $2.51 14,232
2023-06-28 $2.54 $2.59 $2.45 $2.47 $2.47 57,233
2023-06-27 $2.37 $2.61 $2.37 $2.52 $2.52 50,370
2023-06-26 $2.53 $2.60 $2.44 $2.44 $2.44 17,795
2023-06-23 $2.68 $2.68 $2.51 $2.61 $2.61 24,571
2023-06-22 $2.59 $2.69 $2.54 $2.68 $2.68 7,353
2023-06-21 $2.66 $2.66 $2.51 $2.57 $2.57 45,331
2023-06-20 $2.53 $2.59 $2.52 $2.55 $2.55 38,246
2023-06-16 $2.55 $2.59 $2.51 $2.56 $2.56 63,212
2023-06-15 $2.50 $2.61 $2.50 $2.55 $2.55 154,464
2023-06-14 $2.61 $2.66 $2.51 $2.52 $2.52 18,266
2023-06-13 $2.62 $2.71 $2.61 $2.61 $2.61 9,012
2023-06-12 $2.68 $2.74 $2.53 $2.61 $2.61 24,935
2023-06-09 $2.49 $2.71 $2.47 $2.64 $2.64 6,124
2023-06-08 $2.83 $2.83 $2.50 $2.50 $2.50 71,674
2023-06-07 $2.81 $2.86 $2.64 $2.70 $2.70 94,450
2023-06-06 $2.81 $2.87 $2.66 $2.84 $2.84 77,500
2023-06-05 $2.76 $2.88 $2.65 $2.76 $2.76 50,445
2023-06-02 $2.62 $2.85 $2.60 $2.76 $2.76 174,277
2023-06-01 $2.34 $2.60 $2.27 $2.49 $2.49 483,524
2023-05-31 $2.70 $2.70 $2.32 $2.35 $2.35 192,886
2023-05-30 $2.69 $2.70 $2.61 $2.63 $2.63 15,639
2023-05-26 $2.55 $2.70 $2.55 $2.63 $2.63 15,021
2023-05-25 $2.58 $2.74 $2.54 $2.55 $2.55 29,335
2023-05-24 $2.41 $2.54 $2.40 $2.51 $2.51 25,623
2023-05-23 $2.45 $2.50 $2.39 $2.41 $2.41 49,744
2023-05-22 $2.44 $2.49 $2.35 $2.41 $2.41 38,883
2023-05-19 $2.38 $2.49 $2.33 $2.38 $2.38 34,929
2023-05-18 $2.29 $2.38 $2.26 $2.34 $2.34 7,548
2023-05-17 $2.25 $2.34 $2.24 $2.34 $2.34 15,644
2023-05-16 $2.32 $2.35 $2.25 $2.34 $2.34 22,178
2023-05-15 $2.27 $2.40 $2.23 $2.36 $2.36 40,330
2023-05-12 $2.22 $2.30 $2.20 $2.26 $2.26 9,974
2023-05-11 $2.28 $2.29 $2.21 $2.22 $2.22 8,597
2023-05-10 $2.30 $2.43 $2.15 $2.27 $2.27 73,775
2023-05-09 $2.20 $2.35 $2.20 $2.34 $2.34 30,241
2023-05-08 $2.30 $2.34 $2.19 $2.22 $2.22 11,204
2023-05-05 $2.14 $2.24 $2.13 $2.24 $2.24 20,364
2023-05-04 $2.14 $2.17 $2.11 $2.13 $2.13 26,674
2023-05-03 $2.18 $2.26 $2.16 $2.20 $2.20 13,050
2023-05-02 $2.20 $2.23 $2.18 $2.18 $2.18 3,372
2023-05-01 $2.20 $2.28 $2.17 $2.23 $2.23 20,381
2023-04-28 $2.19 $2.31 $2.18 $2.21 $2.21 10,264
2023-04-27 $2.16 $2.20 $2.15 $2.18 $2.18 24,017
2023-04-26 $2.32 $2.32 $2.12 $2.12 $2.12 16,284
2023-04-25 $2.26 $2.34 $2.21 $2.28 $2.28 20,482
2023-04-24 $2.24 $2.26 $2.20 $2.24 $2.24 13,897
2023-04-21 $2.25 $2.42 $2.18 $2.25 $2.25 66,005
2023-04-20 $2.28 $2.31 $2.19 $2.25 $2.25 16,775
2023-04-19 $2.35 $2.35 $2.27 $2.30 $2.30 9,791
2023-04-18 $2.44 $2.45 $2.35 $2.35 $2.35 8,559
2023-04-17 $2.44 $2.47 $2.38 $2.44 $2.44 5,621
2023-04-14 $2.45 $2.49 $2.37 $2.42 $2.42 11,751
2023-04-13 $2.40 $2.43 $2.38 $2.43 $2.43 17,158
2023-04-12 $2.37 $2.49 $2.37 $2.42 $2.42 16,444
2023-04-11 $2.36 $2.45 $2.33 $2.36 $2.36 7,900
2023-04-10 $2.31 $2.40 $2.14 $2.39 $2.39 9,860
2023-04-06 $2.45 $2.45 $2.36 $2.39 $2.39 4,937
2023-04-05 $2.38 $2.38 $2.18 $2.33 $2.33 40,597
2023-04-04 $2.44 $2.45 $2.32 $2.42 $2.42 12,061
2023-04-03 $2.51 $2.51 $2.38 $2.43 $2.43 15,254
2023-03-31 $2.40 $2.51 $2.33 $2.50 $2.50 16,286
2023-03-30 $2.45 $2.50 $2.35 $2.43 $2.43 14,026
2023-03-29 $2.47 $2.50 $2.38 $2.48 $2.48 47,792
2023-03-28 $2.66 $2.70 $2.45 $2.45 $2.45 35,674
2023-03-27 $2.46 $2.70 $2.45 $2.66 $2.66 42,890
2023-03-24 $2.47 $2.48 $2.40 $2.45 $2.45 17,407
2023-03-23 $2.35 $2.50 $2.32 $2.50 $2.50 35,827
2023-03-22 $2.12 $2.58 $2.12 $2.30 $2.30 97,952
2023-03-21 $2.09 $2.13 $2.00 $2.05 $2.05 89,408
2023-03-20 $2.37 $2.37 $2.08 $2.09 $2.09 91,393
2023-03-17 $2.23 $2.38 $2.18 $2.32 $2.32 69,325
2023-03-16 $2.09 $2.25 $2.05 $2.21 $2.21 14,954
2023-03-15 $2.10 $2.16 $2.05 $2.10 $2.10 50,076
2023-03-14 $2.05 $2.23 $2.05 $2.15 $2.15 89,176
2023-03-13 $2.16 $2.17 $2.02 $2.02 $2.02 35,818
2023-03-10 $2.18 $2.25 $2.16 $2.20 $2.20 26,729
2023-03-09 $2.30 $2.32 $2.18 $2.18 $2.18 87,988
2023-03-08 $2.42 $2.50 $2.29 $2.30 $2.30 39,868
2023-03-07 $2.66 $2.76 $2.36 $2.42 $2.42 68,907
2023-03-06 $2.69 $2.81 $2.66 $2.67 $2.67 32,369
2023-03-03 $2.63 $2.77 $2.63 $2.70 $2.70 17,115
2023-03-02 $2.46 $2.75 $2.46 $2.65 $2.65 57,431
2023-03-01 $2.40 $2.49 $2.40 $2.45 $2.45 8,589
2023-02-28 $2.39 $2.54 $2.37 $2.40 $2.40 39,339
2023-02-27 $2.40 $2.47 $2.37 $2.39 $2.39 22,676
2023-02-24 $2.46 $2.48 $2.44 $2.46 $2.46 38,589
2023-02-23 $2.55 $2.57 $2.47 $2.50 $2.50 11,081
2023-02-22 $2.46 $2.54 $2.46 $2.52 $2.52 27,697
2023-02-21 $2.47 $2.56 $2.45 $2.45 $2.45 14,937
2023-02-17 $2.47 $2.54 $2.43 $2.53 $2.53 23,257
2023-02-16 $2.52 $2.60 $2.51 $2.51 $2.51 6,249
2023-02-15 $2.43 $2.61 $2.43 $2.58 $2.58 23,271
2023-02-14 $2.46 $2.56 $2.46 $2.51 $2.51 54,565
2023-02-13 $2.56 $2.61 $2.46 $2.46 $2.46 62,829
2023-02-10 $2.60 $2.65 $2.58 $2.59 $2.59 86,944
2023-02-09 $2.72 $2.82 $2.46 $2.60 $2.60 292,038
2023-02-08 $2.89 $3.00 $2.88 $2.93 $2.93 51,364
2023-02-07 $2.71 $2.89 $2.65 $2.88 $2.88 185,125
2023-02-06 $2.67 $2.75 $2.63 $2.66 $2.66 16,401
2023-02-03 $2.64 $2.80 $2.64 $2.72 $2.72 22,876
2023-02-02 $2.71 $2.75 $2.66 $2.67 $2.67 14,934
2023-02-01 $2.72 $2.75 $2.68 $2.68 $2.68 25,132
2023-01-31 $2.72 $2.80 $2.71 $2.72 $2.72 10,145
2023-01-30 $2.65 $2.72 $2.65 $2.70 $2.70 19,015
2023-01-27 $2.60 $2.65 $2.60 $2.65 $2.65 32,866
2023-01-26 $2.64 $2.64 $2.60 $2.60 $2.60 4,533
2023-01-25 $2.58 $2.64 $2.55 $2.60 $2.60 9,430
2023-01-24 $2.61 $2.65 $2.57 $2.65 $2.65 18,483
2023-01-23 $2.59 $2.59 $2.54 $2.58 $2.58 4,955
2023-01-20 $2.43 $2.58 $2.39 $2.51 $2.51 49,372
2023-01-19 $2.51 $2.51 $2.42 $2.45 $2.45 7,803
2023-01-18 $2.62 $2.62 $2.42 $2.45 $2.45 32,179
2023-01-17 $2.63 $2.66 $2.53 $2.57 $2.57 17,314
2023-01-13 $2.63 $2.69 $2.60 $2.62 $2.62 35,689
2023-01-12 $2.61 $2.65 $2.57 $2.63 $2.63 47,154
2023-01-11 $2.28 $2.63 $2.28 $2.53 $2.53 62,190
2023-01-10 $2.30 $2.32 $2.23 $2.28 $2.28 26,544
2023-01-09 $2.26 $2.34 $2.24 $2.28 $2.28 10,035
2023-01-06 $2.19 $2.30 $2.17 $2.26 $2.26 29,032
2023-01-05 $2.13 $2.20 $2.12 $2.18 $2.18 6,919
2023-01-04 $2.11 $2.14 $2.06 $2.14 $2.14 6,402
2023-01-03 $2.02 $2.09 $2.02 $2.09 $2.09 23,227
2022-12-30 $1.92 $2.02 $1.92 $2.00 $2.00 68,008
2022-12-29 $1.90 $2.00 $1.90 $2.00 $2.00 38,826
2022-12-28 $1.96 $2.05 $1.95 $1.95 $1.95 41,634
2022-12-27 $2.00 $2.05 $1.88 $1.97 $1.97 79,603
2022-12-23 $2.08 $2.11 $2.00 $2.05 $2.05 27,580
2022-12-22 $2.12 $2.13 $2.03 $2.11 $2.11 62,123
2022-12-21 $1.95 $2.19 $1.95 $2.15 $2.15 61,996
2022-12-20 $2.00 $2.00 $1.92 $1.95 $1.95 23,297
2022-12-19 $1.98 $2.06 $1.85 $2.01 $2.01 66,786
2022-12-16 $1.99 $2.03 $1.98 $2.00 $2.00 46,061
2022-12-15 $1.98 $2.01 $1.98 $2.01 $2.01 15,929
2022-12-14 $2.00 $2.05 $2.00 $2.00 $2.00 22,600
2022-12-13 $2.09 $2.10 $2.01 $2.02 $2.02 19,680
2022-12-12 $2.12 $2.12 $1.98 $2.05 $2.05 111,012
2022-12-09 $2.11 $2.21 $2.09 $2.10 $2.10 28,835
2022-12-08 $2.06 $2.11 $2.05 $2.10 $2.10 14,330
2022-12-07 $2.08 $2.08 $2.04 $2.06 $2.06 17,295
2022-12-06 $2.06 $2.11 $2.05 $2.08 $2.08 18,516
2022-12-05 $2.15 $2.15 $2.05 $2.08 $2.08 18,355
2022-12-02 $2.12 $2.24 $2.12 $2.15 $2.15 17,386
2022-12-01 $2.17 $2.19 $2.15 $2.19 $2.19 16,110
2022-11-30 $2.33 $2.33 $2.17 $2.19 $2.19 20,584
2022-11-29 $2.36 $2.36 $2.20 $2.20 $2.20 15,610
2022-11-28 $2.43 $2.55 $2.33 $2.36 $2.36 28,777
2022-11-25 $2.45 $2.45 $2.35 $2.40 $2.40 11,791
2022-11-23 $2.40 $2.44 $2.34 $2.42 $2.42 25,156
2022-11-22 $2.23 $2.44 $2.20 $2.43 $2.43 35,056
2022-11-21 $2.19 $2.20 $2.06 $2.18 $2.18 37,209
2022-11-18 $2.13 $2.13 $2.01 $2.10 $2.10 21,890
2022-11-17 $1.96 $2.13 $1.94 $2.07 $2.07 52,062
2022-11-16 $2.23 $2.23 $2.00 $2.00 $2.00 36,150
2022-11-15 $2.38 $2.39 $2.02 $2.11 $2.11 45,886
2022-11-14 $2.10 $2.45 $2.10 $2.45 $2.45 36,055
2022-11-11 $2.05 $2.11 $2.03 $2.08 $2.08 44,345
2022-11-10 $2.13 $2.22 $2.04 $2.05 $2.05 108,220
2022-11-09 $2.10 $2.19 $2.04 $2.08 $2.08 18,424
2022-11-08 $2.16 $2.17 $2.08 $2.13 $2.13 37,653
2022-11-07 $2.14 $2.25 $2.11 $2.16 $2.16 15,997
2022-11-04 $2.14 $2.16 $2.07 $2.13 $2.13 31,584
2022-11-03 $2.11 $2.18 $2.11 $2.13 $2.13 21,215
2022-11-02 $2.17 $2.25 $2.14 $2.20 $2.20 8,656
2022-11-01 $2.13 $2.21 $2.12 $2.18 $2.18 45,237
2022-10-31 $2.29 $2.29 $2.15 $2.15 $2.15 18,216
2022-10-28 $2.30 $2.38 $2.28 $2.29 $2.29 10,179
2022-10-27 $2.34 $2.37 $2.30 $2.32 $2.32 8,411
2022-10-26 $2.34 $2.42 $2.31 $2.31 $2.31 18,110
2022-10-25 $2.16 $2.33 $2.15 $2.31 $2.31 22,043
2022-10-24 $2.31 $2.31 $2.14 $2.17 $2.17 18,257
2022-10-21 $2.27 $2.33 $2.17 $2.32 $2.32 20,041
2022-10-20 $2.31 $2.34 $2.24 $2.29 $2.29 8,181
2022-10-19 $2.24 $2.36 $2.24 $2.30 $2.30 23,996
2022-10-18 $2.34 $2.38 $2.27 $2.28 $2.28 11,688
2022-10-17 $2.35 $2.41 $2.26 $2.31 $2.31 26,004
2022-10-14 $2.28 $2.34 $2.22 $2.28 $2.28 27,795
2022-10-13 $2.03 $2.29 $2.03 $2.18 $2.18 32,395
2022-10-12 $2.05 $2.09 $2.02 $2.07 $2.07 27,014
2022-10-11 $2.18 $2.18 $2.05 $2.06 $2.06 30,692
2022-10-10 $2.20 $2.24 $2.15 $2.17 $2.17 21,646
2022-10-07 $2.42 $2.42 $2.11 $2.15 $2.15 31,393
2022-10-06 $2.62 $2.63 $2.37 $2.37 $2.37 28,775
2022-10-05 $2.65 $2.72 $2.61 $2.62 $2.62 23,855
2022-10-04 $2.48 $2.65 $2.48 $2.61 $2.61 40,602
2022-10-03 $2.43 $2.58 $2.43 $2.48 $2.48 19,063
2022-09-30 $2.46 $2.61 $2.44 $2.52 $2.52 22,635
2022-09-29 $2.43 $2.44 $2.28 $2.40 $2.40 25,585
2022-09-28 $2.35 $2.49 $2.33 $2.44 $2.44 32,956
2022-09-27 $2.31 $2.37 $2.31 $2.31 $2.31 26,325
2022-09-26 $2.19 $2.38 $2.19 $2.29 $2.29 41,677
2022-09-23 $2.27 $2.63 $2.15 $2.18 $2.18 48,990
2022-09-22 $2.56 $2.64 $2.25 $2.29 $2.29 62,561
2022-09-21 $2.51 $2.60 $2.51 $2.55 $2.55 15,775
2022-09-20 $2.62 $2.66 $2.40 $2.51 $2.51 50,946
2022-09-19 $2.67 $2.73 $2.62 $2.69 $2.69 20,231
2022-09-16 $2.88 $2.95 $2.61 $2.76 $2.76 66,225
2022-09-15 $2.94 $2.99 $2.90 $2.93 $2.93 12,865
2022-09-14 $2.87 $2.96 $2.86 $2.92 $2.92 21,303
2022-09-13 $2.81 $2.94 $2.81 $2.86 $2.86 9,217
2022-09-12 $3.10 $3.10 $2.85 $2.85 $2.85 33,592
2022-09-09 $2.93 $3.00 $2.93 $2.99 $2.99 16,494
2022-09-08 $2.99 $3.02 $2.81 $2.88 $2.88 32,464
2022-09-07 $2.92 $2.97 $2.86 $2.94 $2.94 14,971
2022-09-06 $2.84 $2.90 $2.80 $2.90 $2.90 24,220
2022-09-02 $2.98 $2.98 $2.78 $2.80 $2.80 36,912
2022-09-01 $3.11 $3.21 $2.98 $2.98 $2.98 50,930
2022-08-31 $3.37 $3.37 $3.11 $3.12 $3.12 54,618
2022-08-30 $3.06 $3.37 $3.04 $3.36 $3.36 67,748
2022-08-29 $2.80 $3.06 $2.80 $2.96 $2.96 56,389
2022-08-26 $3.03 $3.06 $2.83 $2.84 $2.84 48,820
2022-08-25 $2.88 $3.05 $2.87 $3.05 $3.05 97,123
2022-08-24 $2.72 $2.92 $2.72 $2.82 $2.82 56,366
2022-08-23 $2.51 $2.70 $2.45 $2.70 $2.70 52,837
2022-08-22 $2.43 $2.56 $2.43 $2.52 $2.52 43,420
2022-08-19 $2.51 $2.57 $2.35 $2.49 $2.49 46,153
2022-08-18 $2.46 $2.57 $2.42 $2.51 $2.51 53,757
2022-08-17 $2.38 $2.47 $2.30 $2.47 $2.47 60,090
2022-08-16 $2.41 $2.44 $2.33 $2.41 $2.41 74,973
2022-08-15 $2.52 $2.52 $2.34 $2.42 $2.42 60,602
2022-08-12 $2.60 $2.62 $2.53 $2.58 $2.58 47,164
2022-08-11 $2.43 $2.56 $2.40 $2.53 $2.53 55,957
2022-08-10 $2.56 $2.57 $2.44 $2.46 $2.46 30,624
2022-08-09 $2.62 $2.62 $2.41 $2.45 $2.45 29,209
2022-08-08 $2.70 $2.70 $2.60 $2.61 $2.61 38,355
2022-08-05 $2.53 $2.67 $2.53 $2.65 $2.65 17,034
2022-08-04 $2.59 $2.62 $2.55 $2.61 $2.61 49,161
2022-08-03 $2.60 $2.74 $2.46 $2.54 $2.54 41,228
2022-08-02 $2.42 $2.59 $2.42 $2.57 $2.57 33,117
2022-08-01 $2.39 $2.51 $2.38 $2.50 $2.50 60,520
2022-07-29 $2.38 $2.44 $2.35 $2.40 $2.40 74,683
2022-07-28 $2.46 $2.49 $2.36 $2.36 $2.36 80,145
2022-07-27 $2.42 $2.55 $2.38 $2.42 $2.42 69,304
2022-07-26 $2.41 $2.43 $2.31 $2.36 $2.36 114,303
2022-07-25 $2.50 $2.54 $2.41 $2.43 $2.43 39,212
2022-07-22 $2.79 $2.79 $2.50 $2.54 $2.54 67,210
2022-07-21 $2.68 $2.75 $2.60 $2.75 $2.75 44,931
2022-07-20 $2.59 $2.69 $2.56 $2.64 $2.64 70,388
2022-07-19 $2.52 $2.59 $2.48 $2.56 $2.56 32,366
2022-07-18 $2.37 $2.50 $2.36 $2.50 $2.50 46,899
2022-07-15 $2.36 $2.40 $2.29 $2.37 $2.37 55,918
2022-07-14 $2.37 $2.39 $2.25 $2.39 $2.39 26,580
2022-07-13 $2.14 $2.49 $2.09 $2.35 $2.35 135,135
2022-07-12 $2.22 $2.22 $2.17 $2.17 $2.17 5,754
2022-07-11 $2.16 $2.27 $2.16 $2.21 $2.21 6,558
2022-07-08 $2.20 $2.29 $2.17 $2.18 $2.18 21,723
2022-07-07 $2.29 $2.29 $2.14 $2.25 $2.25 32,115
2022-07-06 $2.24 $2.35 $2.14 $2.23 $2.23 42,427
2022-07-05 $2.12 $2.30 $2.05 $2.27 $2.27 57,074
2022-07-01 $1.95 $2.14 $1.95 $2.12 $2.12 49,002
2022-06-30 $2.02 $2.09 $1.92 $2.02 $2.02 132,667
2022-06-29 $2.00 $2.00 $1.93 $1.96 $1.96 71,882
2022-06-28 $2.04 $2.10 $2.01 $2.04 $2.04 57,898
2022-06-27 $1.98 $2.09 $1.97 $2.08 $2.08 84,376
2022-06-24 $1.84 $1.95 $1.76 $1.95 $1.95 54,191
2022-06-23 $1.75 $1.83 $1.72 $1.83 $1.83 79,173
2022-06-22 $1.75 $1.78 $1.71 $1.74 $1.74 87,410
2022-06-21 $1.77 $1.79 $1.68 $1.76 $1.76 206,363
2022-06-17 $1.74 $1.76 $1.70 $1.75 $1.75 126,564
2022-06-16 $1.65 $1.72 $1.65 $1.72 $1.72 81,696
2022-06-15 $1.84 $1.84 $1.66 $1.72 $1.72 149,854
2022-06-14 $1.80 $1.80 $1.61 $1.61 $1.61 120,224
2022-06-13 $1.62 $1.65 $1.56 $1.62 $1.62 80,998
2022-06-10 $1.67 $1.71 $1.67 $1.69 $1.69 15,331
2022-06-09 $1.68 $1.71 $1.67 $1.67 $1.67 28,730
2022-06-08 $1.70 $1.74 $1.67 $1.69 $1.69 24,332
2022-06-07 $1.71 $1.77 $1.70 $1.70 $1.70 26,807
2022-06-06 $1.77 $1.78 $1.71 $1.76 $1.76 58,014
2022-06-03 $1.69 $1.75 $1.69 $1.73 $1.73 48,270
2022-06-02 $1.64 $1.79 $1.64 $1.73 $1.73 71,681
2022-06-01 $1.83 $1.83 $1.67 $1.67 $1.67 63,097
2022-05-31 $1.82 $1.83 $1.75 $1.80 $1.80 93,029
2022-05-27 $1.95 $1.95 $1.83 $1.85 $1.85 51,472
2022-05-26 $1.85 $1.94 $1.81 $1.85 $1.85 207,461
2022-05-25 $1.86 $1.94 $1.77 $1.86 $1.86 172,275
2022-05-24 $1.75 $1.86 $1.66 $1.83 $1.83 65,558
2022-05-23 $1.82 $1.82 $1.69 $1.71 $1.71 29,216
2022-05-20 $1.90 $1.90 $1.80 $1.81 $1.81 13,314
2022-05-19 $1.80 $1.93 $1.80 $1.88 $1.88 74,211
2022-05-18 $2.07 $2.07 $1.83 $1.88 $1.88 65,250
2022-05-17 $2.04 $2.09 $1.87 $2.07 $2.07 108,173
2022-05-16 $1.71 $1.97 $1.70 $1.94 $1.94 103,203
2022-05-13 $1.51 $1.74 $1.50 $1.71 $1.71 114,680
2022-05-12 $1.81 $1.87 $1.33 $1.43 $1.43 591,248
2022-05-11 $2.03 $2.03 $1.88 $1.94 $1.94 77,697
2022-05-10 $2.08 $2.16 $2.01 $2.08 $2.08 58,097
2022-05-09 $2.04 $2.15 $2.00 $2.06 $2.06 41,315
2022-05-06 $2.13 $2.18 $2.07 $2.11 $2.11 26,104
2022-05-05 $2.22 $2.26 $2.11 $2.17 $2.17 18,807
2022-05-04 $2.36 $2.36 $2.16 $2.30 $2.30 32,691
2022-05-03 $2.28 $2.38 $2.25 $2.38 $2.38 30,574
2022-05-02 $2.12 $2.24 $2.12 $2.20 $2.20 15,182
2022-04-29 $2.16 $2.20 $2.07 $2.13 $2.13 15,968
2022-04-28 $2.12 $2.17 $2.08 $2.16 $2.16 27,455
2022-04-27 $2.10 $2.17 $2.08 $2.10 $2.10 37,772
2022-04-26 $2.11 $2.15 $1.96 $2.11 $2.11 115,130
2022-04-25 $2.26 $2.28 $2.15 $2.18 $2.18 46,583
2022-04-22 $2.10 $2.28 $2.05 $2.28 $2.28 183,699
2022-04-21 $2.15 $2.15 $2.00 $2.10 $2.10 198,802
2022-04-20 $2.22 $2.22 $2.12 $2.15 $2.15 52,813
2022-04-19 $2.25 $2.29 $2.17 $2.20 $2.20 42,704
2022-04-18 $2.20 $2.35 $2.18 $2.21 $2.21 63,163
2022-04-14 $2.37 $2.38 $2.17 $2.17 $2.17 82,735
2022-04-13 $2.28 $2.35 $2.25 $2.34 $2.34 112,158
2022-04-12 $2.43 $2.50 $2.25 $2.26 $2.26 76,551
2022-04-11 $2.56 $2.59 $2.37 $2.42 $2.42 87,386
2022-04-08 $2.59 $2.64 $2.55 $2.59 $2.59 134,493
2022-04-07 $2.73 $2.73 $2.52 $2.59 $2.59 93,210
2022-04-06 $2.71 $2.73 $2.57 $2.69 $2.69 78,779
2022-04-05 $2.70 $2.77 $2.55 $2.73 $2.73 80,590
2022-04-04 $2.59 $2.71 $2.50 $2.70 $2.70 65,310
2022-04-01 $2.53 $2.59 $2.50 $2.57 $2.57 119,048
2022-03-31 $2.65 $2.67 $2.50 $2.55 $2.55 55,960
2022-03-30 $2.71 $2.79 $2.58 $2.66 $2.66 124,756
2022-03-29 $2.71 $2.84 $2.71 $2.80 $2.80 65,260
2022-03-28 $2.80 $2.80 $2.66 $2.73 $2.73 82,619
2022-03-25 $2.73 $2.78 $2.57 $2.75 $2.75 146,833
2022-03-24 $2.58 $2.75 $2.56 $2.73 $2.73 72,968
2022-03-23 $2.91 $2.91 $2.55 $2.58 $2.58 219,404
2022-03-22 $2.86 $2.99 $2.80 $2.85 $2.85 217,446
2022-03-21 $2.79 $2.84 $2.45 $2.80 $2.80 474,611
2022-03-18 $2.50 $2.87 $2.50 $2.74 $2.74 174,564
2022-03-17 $2.42 $2.50 $2.31 $2.50 $2.50 103,097
2022-03-16 $2.29 $2.43 $2.27 $2.37 $2.37 152,540
2022-03-15 $2.22 $2.36 $2.17 $2.20 $2.20 103,543
2022-03-14 $2.40 $2.47 $2.16 $2.16 $2.16 145,098
2022-03-11 $2.73 $2.73 $2.36 $2.39 $2.39 223,396
2022-03-10 $2.80 $2.91 $2.55 $2.56 $2.56 437,817
2022-03-09 $3.12 $3.26 $3.06 $3.16 $3.16 115,120
2022-03-08 $3.17 $3.25 $3.02 $3.13 $3.13 145,130
2022-03-07 $3.02 $3.29 $3.02 $3.17 $3.17 113,077
2022-03-04 $3.14 $3.24 $2.93 $2.99 $2.99 177,235
2022-03-03 $3.48 $3.49 $3.00 $3.19 $3.19 263,136
2022-03-02 $3.47 $3.54 $3.33 $3.34 $3.34 120,967
2022-03-01 $3.46 $3.51 $3.41 $3.42 $3.42 37,753
2022-02-28 $3.40 $3.54 $3.36 $3.49 $3.49 64,576
2022-02-25 $3.47 $3.48 $3.32 $3.40 $3.40 24,769
2022-02-24 $3.15 $3.49 $3.13 $3.45 $3.45 57,725
2022-02-23 $3.31 $3.39 $3.21 $3.31 $3.31 45,566
2022-02-22 $3.38 $3.50 $3.26 $3.27 $3.27 94,082
2022-02-18 $3.58 $3.60 $3.38 $3.43 $3.43 126,794
2022-02-17 $3.73 $3.73 $3.57 $3.58 $3.58 52,103
2022-02-16 $3.79 $3.85 $3.73 $3.79 $3.79 31,494
2022-02-15 $3.78 $3.85 $3.68 $3.81 $3.81 42,530
2022-02-14 $3.80 $3.83 $3.54 $3.68 $3.68 99,875
2022-02-11 $3.95 $4.00 $3.79 $3.83 $3.83 52,952
2022-02-10 $3.85 $4.00 $3.81 $3.91 $3.91 89,022
2022-02-09 $3.91 $4.00 $3.86 $3.93 $3.93 56,698
2022-02-08 $3.98 $3.98 $3.83 $3.91 $3.91 48,092
2022-02-07 $3.90 $4.01 $3.83 $4.00 $4.00 24,989
2022-02-04 $3.78 $4.03 $3.76 $3.91 $3.91 54,845
2022-02-03 $3.83 $3.92 $3.70 $3.75 $3.75 40,548
2022-02-02 $4.07 $4.07 $3.86 $3.94 $3.94 42,722
2022-02-01 $4.14 $4.16 $3.91 $4.06 $4.06 85,293
2022-01-31 $3.92 $4.10 $3.92 $4.08 $4.08 89,417
2022-01-28 $3.80 $3.97 $3.60 $3.90 $3.90 100,535
2022-01-27 $4.11 $4.26 $3.74 $3.76 $3.76 100,397
2022-01-26 $4.17 $4.32 $3.97 $4.03 $4.03 81,866
2022-01-25 $4.12 $4.20 $3.94 $4.16 $4.16 90,454
2022-01-24 $4.04 $4.25 $3.79 $4.23 $4.23 119,875
2022-01-21 $4.34 $4.42 $4.08 $4.11 $4.11 107,277
2022-01-20 $4.44 $4.61 $4.35 $4.37 $4.37 102,995
2022-01-19 $4.81 $4.81 $4.32 $4.39 $4.39 182,770
2022-01-18 $5.17 $5.17 $4.62 $4.81 $4.81 173,361
2022-01-14 $4.92 $5.14 $4.89 $5.13 $5.13 121,948
2022-01-13 $5.08 $5.17 $4.80 $4.85 $4.85 56,406
2022-01-12 $5.21 $5.37 $5.00 $5.03 $5.03 159,909
2022-01-11 $4.76 $5.05 $4.70 $4.97 $4.97 105,466
2022-01-10 $4.69 $4.89 $4.40 $4.81 $4.81 150,565
2022-01-07 $4.76 $4.83 $4.66 $4.75 $4.75 62,949
2022-01-06 $4.86 $4.98 $4.65 $4.80 $4.80 73,372
2022-01-05 $5.21 $5.31 $4.87 $4.91 $4.91 68,309
2022-01-04 $5.36 $5.57 $5.07 $5.21 $5.21 108,634
2022-01-03 $4.76 $5.54 $4.76 $5.48 $5.48 141,536
2021-12-31 $4.91 $4.92 $4.61 $4.62 $4.62 179,136
2021-12-30 $4.86 $5.10 $4.85 $4.98 $4.98 80,666
2021-12-29 $4.90 $5.02 $4.80 $4.88 $4.88 122,594
2021-12-28 $5.03 $5.09 $4.91 $4.95 $4.95 101,453
2021-12-27 $5.17 $5.28 $4.98 $5.09 $5.09 83,081
2021-12-23 $5.27 $5.43 $5.12 $5.17 $5.17 101,821
2021-12-22 $5.46 $5.46 $5.13 $5.31 $5.31 86,983
2021-12-21 $5.23 $5.51 $5.09 $5.41 $5.41 85,462
2021-12-20 $4.98 $5.16 $4.85 $5.08 $5.08 65,219
2021-12-17 $5.29 $5.43 $5.04 $5.06 $5.06 109,624
2021-12-16 $5.51 $5.73 $5.21 $5.23 $5.23 83,818
2021-12-15 $5.30 $5.84 $5.22 $5.74 $5.74 266,956
2021-12-14 $5.38 $5.43 $5.15 $5.34 $5.34 131,685
2021-12-13 $5.55 $5.60 $5.10 $5.20 $5.20 63,826
2021-12-10 $5.64 $5.68 $5.56 $5.61 $5.61 60,302
2021-12-09 $5.70 $5.78 $5.55 $5.56 $5.56 58,032
2021-12-08 $5.34 $5.78 $5.30 $5.74 $5.74 115,201
2021-12-07 $5.19 $5.40 $5.13 $5.30 $5.30 128,597
2021-12-06 $4.94 $5.18 $4.81 $5.05 $5.05 80,471
2021-12-03 $4.84 $5.00 $4.70 $4.95 $4.95 109,647
2021-12-02 $4.95 $5.06 $4.79 $4.89 $4.89 126,397
2021-12-01 $5.16 $5.23 $4.77 $4.89 $4.89 121,941
2021-11-30 $5.06 $5.14 $4.90 $5.12 $5.12 67,458
2021-11-29 $5.15 $5.28 $5.03 $5.06 $5.06 50,871
2021-11-26 $4.90 $5.17 $4.86 $5.02 $5.02 86,459
2021-11-24 $5.16 $5.38 $5.05 $5.20 $5.20 121,424
2021-11-23 $5.46 $5.50 $5.14 $5.20 $5.20 73,162
2021-11-22 $5.40 $5.69 $5.27 $5.48 $5.48 217,882
2021-11-19 $5.60 $5.64 $5.37 $5.42 $5.42 127,436
2021-11-18 $5.95 $5.95 $5.53 $5.64 $5.64 140,989
2021-11-17 $6.02 $6.16 $5.92 $5.95 $5.95 91,583
2021-11-16 $6.01 $6.11 $5.90 $6.08 $6.08 84,761
2021-11-15 $6.38 $6.49 $5.97 $6.03 $6.03 153,027
2021-11-12 $6.60 $6.99 $5.60 $6.32 $6.32 611,044
2021-11-11 $8.06 $8.08 $6.59 $7.03 $7.03 623,597
2021-11-10 $8.80 $8.91 $8.54 $8.71 $8.71 47,551
2021-11-09 $9.08 $9.10 $8.84 $8.87 $8.87 24,653
2021-11-08 $9.17 $9.23 $9.06 $9.08 $9.08 35,437
2021-11-05 $8.99 $9.24 $8.92 $9.15 $9.15 27,811
2021-11-04 $9.12 $9.12 $8.86 $8.93 $8.93 30,843
2021-11-03 $8.83 $9.24 $8.78 $9.03 $9.03 18,907
2021-11-02 $9.50 $9.50 $8.85 $8.90 $8.90 63,030
2021-11-01 $8.89 $9.68 $8.89 $9.60 $9.60 205,938
2021-10-29 $8.70 $9.02 $8.70 $8.89 $8.89 38,703
2021-10-28 $8.92 $8.97 $8.61 $8.79 $8.79 46,099
2021-10-27 $8.75 $9.10 $8.53 $8.85 $8.85 60,695
2021-10-26 $8.51 $8.84 $8.46 $8.80 $8.80 154,735
2021-10-25 $8.56 $8.70 $8.45 $8.51 $8.51 48,341
2021-10-22 $8.56 $8.75 $8.46 $8.56 $8.56 21,795
2021-10-21 $8.56 $8.70 $8.52 $8.62 $8.62 13,905
2021-10-20 $8.76 $8.77 $8.51 $8.56 $8.56 24,375
2021-10-19 $8.74 $8.94 $8.60 $8.78 $8.78 41,287
2021-10-18 $8.50 $8.94 $8.50 $8.76 $8.76 37,353
2021-10-15 $8.72 $9.00 $8.58 $8.59 $8.59 83,072
2021-10-14 $8.64 $8.71 $8.43 $8.70 $8.70 23,022
2021-10-13 $8.38 $8.61 $8.35 $8.54 $8.54 21,756
2021-10-12 $8.34 $8.45 $8.28 $8.40 $8.40 22,008
2021-10-11 $8.37 $8.55 $8.23 $8.30 $8.30 20,606
2021-10-08 $8.38 $8.59 $8.27 $8.41 $8.41 45,312
2021-10-07 $8.34 $8.47 $8.30 $8.38 $8.38 20,610
2021-10-06 $8.34 $8.47 $8.24 $8.33 $8.33 34,416
2021-10-05 $8.42 $8.52 $8.24 $8.36 $8.36 53,237
2021-10-04 $8.41 $8.49 $8.19 $8.42 $8.42 49,079
2021-10-01 $8.24 $8.55 $8.12 $8.47 $8.47 38,308
2021-09-30 $8.44 $8.50 $8.14 $8.19 $8.19 75,815
2021-09-29 $8.60 $8.71 $8.31 $8.37 $8.37 60,395
2021-09-28 $8.88 $9.00 $8.50 $8.58 $8.58 67,859
2021-09-27 $8.99 $9.47 $8.91 $9.10 $9.10 87,487
2021-09-24 $8.92 $9.17 $8.67 $9.09 $9.09 39,075
2021-09-23 $8.98 $9.17 $8.87 $9.01 $9.01 54,780
2021-09-22 $8.82 $8.99 $8.62 $8.98 $8.98 73,769
2021-09-21 $8.36 $8.87 $8.34 $8.80 $8.80 88,784
2021-09-20 $8.50 $8.69 $8.22 $8.26 $8.26 93,939
2021-09-17 $8.98 $8.98 $8.52 $8.74 $8.74 63,280
2021-09-16 $8.70 $8.99 $8.63 $8.95 $8.95 49,057
2021-09-15 $8.66 $8.77 $8.51 $8.76 $8.76 56,078
2021-09-14 $8.49 $8.79 $8.46 $8.66 $8.66 176,845
2021-09-13 $8.62 $8.78 $8.35 $8.52 $8.52 103,001
2021-09-10 $8.45 $8.87 $8.39 $8.54 $8.54 52,543
2021-09-09 $8.28 $8.49 $8.25 $8.45 $8.45 47,895
2021-09-08 $8.52 $8.62 $8.27 $8.30 $8.30 81,480
2021-09-07 $8.57 $8.67 $8.31 $8.49 $8.49 101,275
2021-09-03 $8.99 $9.10 $8.52 $8.57 $8.57 93,818
2021-09-02 $9.14 $9.30 $8.91 $8.94 $8.94 50,468
2021-09-01 $8.82 $9.35 $8.69 $9.09 $9.09 151,016
2021-08-31 $8.72 $8.88 $8.50 $8.82 $8.82 41,776
2021-08-30 $8.54 $8.92 $8.54 $8.66 $8.66 127,143
2021-08-27 $8.40 $8.60 $8.36 $8.54 $8.54 50,162
2021-08-26 $8.54 $8.66 $8.30 $8.40 $8.40 60,494
2021-08-25 $8.56 $8.68 $8.39 $8.53 $8.53 87,676
2021-08-24 $8.51 $8.71 $8.34 $8.58 $8.58 52,069
2021-08-23 $8.59 $8.59 $8.23 $8.50 $8.50 71,554
2021-08-20 $8.02 $8.30 $8.02 $8.28 $8.28 62,893
2021-08-19 $8.00 $8.24 $7.75 $8.03 $8.03 69,921
2021-08-18 $8.18 $8.52 $8.05 $8.17 $8.17 42,716
2021-08-17 $8.22 $8.33 $8.10 $8.14 $8.14 83,293
2021-08-16 $8.43 $8.59 $8.26 $8.31 $8.31 92,077
2021-08-13 $8.94 $8.95 $8.47 $8.52 $8.52 88,887
2021-08-12 $8.87 $9.14 $8.87 $8.98 $8.98 86,535
2021-08-11 $9.00 $9.09 $8.61 $8.88 $8.88 96,607
2021-08-10 $8.79 $9.18 $8.78 $8.99 $8.99 135,747
2021-08-09 $8.61 $8.89 $8.51 $8.84 $8.84 62,262
2021-08-06 $8.87 $9.01 $8.51 $8.65 $8.65 87,174
2021-08-05 $9.23 $9.32 $8.78 $8.85 $8.85 180,904
2021-08-04 $9.31 $9.64 $9.00 $9.20 $9.20 300,601
2021-08-03 $9.09 $9.09 $8.70 $8.91 $8.91 281,812
2021-08-02 $9.09 $9.17 $9.00 $9.07 $9.07 238,943
2021-07-30 $8.90 $9.09 $8.77 $9.00 $9.00 111,014
2021-07-29 $8.83 $9.10 $8.83 $8.97 $8.97 155,500
2021-07-28 $8.22 $8.50 $8.21 $8.50 $8.50 85,665
2021-07-27 $8.16 $8.22 $8.02 $8.20 $8.20 72,519
2021-07-26 $8.10 $8.17 $8.00 $8.07 $8.07 50,387
2021-07-23 $8.06 $8.14 $7.90 $8.08 $8.08 61,101
2021-07-22 $8.18 $8.22 $7.94 $8.04 $8.04 63,277
2021-07-21 $8.02 $8.24 $8.01 $8.18 $8.18 75,976
2021-07-20 $7.80 $8.12 $7.68 $7.97 $7.97 92,301
2021-07-19 $7.51 $7.78 $7.51 $7.72 $7.72 138,689
2021-07-16 $7.88 $7.97 $7.60 $7.60 $7.60 104,928
2021-07-15 $8.08 $8.09 $7.67 $7.83 $7.83 96,813
2021-07-14 $8.07 $8.15 $7.95 $8.10 $8.10 116,649
2021-07-13 $8.14 $8.20 $7.96 $8.01 $8.01 112,096
2021-07-12 $8.13 $8.19 $7.99 $8.14 $8.14 81,874
2021-07-09 $7.91 $8.23 $7.73 $8.12 $8.12 132,868
2021-07-08 $7.76 $7.96 $7.61 $7.86 $7.86 132,808
2021-07-07 $8.05 $8.11 $7.84 $7.99 $7.99 157,445
2021-07-06 $8.41 $8.45 $7.92 $8.03 $8.03 139,836
2021-07-02 $8.48 $8.58 $8.31 $8.39 $8.39 107,056
2021-07-01 $8.41 $8.49 $8.17 $8.44 $8.44 123,332
2021-06-30 $8.41 $8.45 $8.32 $8.37 $8.37 175,421
2021-06-29 $8.31 $8.54 $8.30 $8.40 $8.40 148,961
2021-06-28 $8.48 $8.56 $8.13 $8.33 $8.33 242,300
2021-06-25 $8.28 $8.52 $8.01 $8.44 $8.44 2,543,118
2021-06-24 $8.08 $8.35 $7.96 $8.30 $8.30 247,823
2021-06-23 $7.65 $8.04 $7.65 $8.00 $8.00 226,693
2021-06-22 $7.78 $7.81 $7.50 $7.65 $7.65 216,414
2021-06-21 $7.86 $7.91 $7.61 $7.84 $7.84 246,215
2021-06-18 $7.69 $8.22 $7.66 $7.82 $7.82 581,310
2021-06-17 $7.50 $7.63 $7.34 $7.40 $7.40 169,306
2021-06-16 $7.69 $7.75 $7.42 $7.55 $7.55 197,900
2021-06-15 $7.75 $7.84 $7.60 $7.69 $7.69 154,728
2021-06-14 $7.65 $7.75 $7.57 $7.70 $7.70 138,203
2021-06-11 $7.50 $7.65 $7.43 $7.60 $7.60 70,464
2021-06-10 $7.59 $7.65 $7.35 $7.46 $7.46 109,558
2021-06-09 $7.92 $7.96 $7.48 $7.50 $7.50 142,488
2021-06-08 $7.58 $7.89 $7.55 $7.84 $7.84 117,001
2021-06-07 $7.55 $7.69 $7.49 $7.58 $7.58 150,968
2021-06-04 $7.63 $7.68 $7.52 $7.55 $7.55 111,745
2021-06-03 $7.63 $7.69 $7.45 $7.63 $7.63 109,970
2021-06-02 $7.84 $7.85 $7.65 $7.68 $7.68 123,224
2021-06-01 $7.54 $7.81 $7.51 $7.76 $7.76 167,165
2021-05-28 $7.71 $7.74 $7.47 $7.50 $7.50 167,594
2021-05-27 $7.95 $7.96 $7.65 $7.70 $7.70 150,453
2021-05-26 $7.82 $7.90 $7.73 $7.88 $7.88 89,805
2021-05-25 $7.81 $7.87 $7.66 $7.69 $7.69 137,645
2021-05-24 $8.03 $8.07 $7.70 $7.80 $7.80 187,192
2021-05-21 $8.14 $8.26 $7.89 $8.03 $8.03 151,406
2021-05-20 $7.98 $8.08 $7.76 $8.03 $8.03 217,694
2021-05-19 $7.77 $8.04 $7.66 $7.98 $7.98 172,988
2021-05-18 $7.89 $8.07 $7.63 $7.95 $7.95 221,020
2021-05-17 $8.08 $8.13 $7.63 $7.79 $7.79 294,271
2021-05-14 $7.83 $8.31 $7.72 $8.22 $8.22 254,323
2021-05-13 $7.33 $7.98 $7.20 $7.84 $7.84 355,786
2021-05-12 $7.27 $7.50 $7.13 $7.18 $7.18 347,793
2021-05-11 $7.50 $7.63 $7.22 $7.44 $7.44 503,279
2021-05-10 $8.03 $8.03 $7.63 $7.72 $7.72 370,087
2021-05-07 $8.34 $8.60 $8.04 $8.10 $8.10 309,388
2021-05-06 $8.20 $8.31 $7.78 $8.29 $8.29 471,999
2021-05-05 $8.76 $8.83 $8.11 $8.14 $8.14 892,527
2021-05-04 $10.06 $10.15 $9.35 $9.60 $9.60 328,264
2021-05-03 $10.07 $10.10 $9.61 $9.90 $9.90 306,458
2021-04-30 $9.34 $10.09 $9.22 $9.97 $9.97 348,840
2021-04-29 $9.77 $9.85 $9.36 $9.43 $9.43 334,192
2021-04-28 $10.10 $10.16 $9.35 $9.59 $9.59 398,804
2021-04-27 $9.90 $10.66 $9.80 $10.08 $10.08 564,710
2021-04-26 $8.81 $9.91 $8.81 $9.73 $9.73 809,449
2021-04-23 $8.40 $8.61 $8.33 $8.45 $8.45 99,176
2021-04-22 $8.19 $8.58 $8.17 $8.32 $8.32 230,117
2021-04-21 $7.80 $8.29 $7.80 $8.19 $8.19 162,629
2021-04-20 $8.12 $8.13 $7.49 $7.82 $7.82 358,992
2021-04-19 $8.17 $8.40 $8.09 $8.20 $8.20 302,249
2021-04-16 $8.13 $8.29 $7.91 $8.20 $8.20 152,241
2021-04-15 $8.45 $8.50 $8.07 $8.14 $8.14 165,950
2021-04-14 $8.40 $8.62 $8.34 $8.39 $8.39 223,997
2021-04-13 $8.66 $8.66 $8.31 $8.42 $8.42 183,963
2021-04-12 $8.75 $8.78 $8.51 $8.56 $8.56 141,260
2021-04-09 $8.80 $9.08 $8.70 $8.77 $8.77 154,871
2021-04-08 $8.71 $8.85 $8.47 $8.82 $8.82 151,038
2021-04-07 $8.60 $8.77 $8.41 $8.51 $8.51 165,264
2021-04-06 $8.90 $8.91 $8.52 $8.60 $8.60 219,637
2021-04-05 $8.80 $9.09 $8.53 $8.95 $8.95 393,810
2021-04-01 $8.54 $8.97 $8.42 $8.70 $8.70 240,369
2021-03-31 $8.05 $8.53 $8.05 $8.38 $8.38 286,378
2021-03-30 $7.80 $8.10 $7.51 $7.91 $7.91 353,956
2021-03-29 $8.64 $8.64 $7.65 $7.78 $7.78 274,557
2021-03-26 $8.61 $9.16 $8.12 $8.43 $8.43 306,883
2021-03-25 $8.00 $8.74 $7.70 $8.38 $8.38 332,259
2021-03-24 $8.67 $9.20 $8.00 $8.02 $8.02 368,625
2021-03-23 $8.94 $9.00 $8.47 $8.56 $8.56 249,032
2021-03-22 $9.06 $9.35 $8.81 $8.94 $8.94 302,896
2021-03-19 $8.97 $9.29 $8.72 $9.03 $9.03 534,693
2021-03-18 $9.56 $9.60 $8.82 $8.90 $8.90 853,552
2021-03-17 $10.51 $10.61 $9.40 $9.57 $9.57 618,709
2021-03-16 $11.21 $11.27 $10.83 $11.14 $11.14 172,704
2021-03-15 $11.25 $11.55 $11.07 $11.20 $11.20 126,003
2021-03-12 $12.22 $12.22 $11.16 $11.21 $11.21 202,165
2021-03-11 $11.83 $12.22 $11.59 $11.73 $11.73 150,137
2021-03-10 $11.75 $12.10 $11.33 $11.50 $11.50 119,166
2021-03-09 $11.27 $11.87 $11.19 $11.64 $11.64 109,082
2021-03-08 $11.04 $11.67 $10.70 $10.98 $10.98 167,919
2021-03-05 $11.30 $11.35 $9.92 $10.84 $10.84 273,255
2021-03-04 $12.35 $12.56 $10.66 $11.05 $11.05 357,144
2021-03-03 $13.20 $13.20 $12.32 $12.51 $12.51 129,076
2021-03-02 $13.82 $14.00 $13.00 $13.07 $13.07 142,764
2021-03-01 $12.94 $13.99 $12.81 $13.70 $13.70 459,724
2021-02-26 $12.05 $12.50 $11.63 $12.17 $12.17 156,404
2021-02-25 $12.91 $13.17 $11.90 $12.06 $12.06 178,716
2021-02-24 $12.45 $13.16 $12.44 $13.03 $13.03 172,553
2021-02-23 $12.95 $13.00 $12.02 $12.65 $12.65 246,150
2021-02-22 $14.14 $14.14 $13.26 $13.32 $13.32 122,710
2021-02-19 $14.03 $14.49 $13.96 $14.28 $14.28 96,294
2021-02-18 $13.40 $14.19 $13.30 $13.91 $13.91 117,078
2021-02-17 $14.46 $14.69 $13.29 $13.65 $13.65 220,704
2021-02-16 $14.80 $15.02 $14.25 $14.64 $14.64 234,587
2021-02-12 $14.10 $14.62 $14.07 $14.41 $14.41 151,314
2021-02-11 $14.38 $15.03 $13.53 $14.10 $14.10 201,435
2021-02-10 $15.10 $15.10 $14.06 $14.20 $14.20 183,296
2021-02-09 $15.01 $15.07 $14.30 $14.90 $14.90 304,234
2021-02-08 $13.30 $15.45 $13.25 $15.01 $15.01 762,901
2021-02-05 $13.25 $13.38 $13.05 $13.23 $13.23 214,594
2021-02-04 $12.37 $13.25 $12.16 $13.04 $13.04 340,782
2021-02-03 $12.00 $12.38 $11.73 $12.27 $12.27 168,282
2021-02-02 $12.20 $12.31 $11.65 $11.78 $11.78 282,657
2021-02-01 $11.78 $12.15 $11.51 $12.04 $12.04 241,932
2021-01-29 $11.80 $11.97 $11.44 $11.58 $11.58 174,742
2021-01-28 $11.22 $12.14 $11.19 $11.74 $11.74 291,499
2021-01-27 $11.15 $11.35 $10.45 $11.22 $11.22 239,288
2021-01-26 $12.12 $12.12 $11.30 $11.34 $11.34 296,327
2021-01-25 $11.71 $12.16 $11.32 $11.76 $11.76 186,797
2021-01-22 $11.55 $11.85 $11.55 $11.75 $11.75 138,519
2021-01-21 $12.44 $12.47 $11.65 $11.78 $11.78 135,336
2021-01-20 $12.85 $13.04 $11.60 $12.09 $12.09 273,513
2021-01-19 $12.52 $13.24 $12.38 $12.66 $12.66 254,234
2021-01-15 $11.91 $12.42 $11.82 $12.28 $12.28 146,948
2021-01-14 $12.36 $12.66 $11.57 $12.03 $12.03 331,650
2021-01-13 $11.69 $12.25 $11.55 $12.18 $12.18 128,644
2021-01-12 $11.95 $12.00 $11.54 $11.75 $11.75 199,603
2021-01-11 $12.94 $12.95 $11.63 $11.83 $11.83 176,192
2021-01-08 $12.16 $12.16 $11.14 $11.69 $11.69 214,332
2021-01-07 $12.29 $12.53 $11.61 $11.97 $11.97 236,225
2021-01-06 $11.87 $12.71 $11.85 $12.19 $12.19 304,078
2021-01-05 $11.68 $12.25 $11.63 $11.93 $11.93 278,065
2021-01-04 $11.75 $12.47 $10.75 $11.66 $11.66 552,566
2020-12-31 $11.27 $11.84 $10.86 $11.41 $11.41 154,487
2020-12-30 $11.11 $11.48 $11.01 $11.31 $11.31 157,629
2020-12-29 $11.10 $11.66 $10.26 $10.86 $10.86 343,313
2020-12-28 $10.83 $11.35 $10.51 $10.98 $10.98 588,837
2020-12-24 $10.12 $10.71 $10.01 $10.33 $10.33 550,946
2020-12-23 $9.73 $10.16 $9.71 $10.06 $10.06 154,341
2020-12-22 $10.19 $10.22 $9.60 $9.71 $9.71 134,167
2020-12-21 $9.83 $10.23 $9.50 $10.10 $10.10 112,959
2020-12-18 $9.69 $10.27 $9.69 $10.05 $10.05 276,203
2020-12-17 $9.50 $9.74 $9.50 $9.70 $9.70 58,047
2020-12-16 $9.64 $9.71 $9.22 $9.39 $9.39 108,823
2020-12-15 $9.65 $9.89 $9.45 $9.64 $9.64 54,659
2020-12-14 $9.90 $9.98 $9.43 $9.61 $9.61 109,900
2020-12-11 $9.94 $10.04 $9.50 $9.80 $9.80 49,859
2020-12-10 $9.52 $10.07 $9.27 $9.96 $9.96 95,582
2020-12-09 $9.90 $9.94 $9.51 $9.62 $9.62 80,861
2020-12-08 $9.84 $9.94 $9.51 $9.89 $9.89 188,968
2020-12-07 $10.15 $10.23 $9.85 $9.93 $9.93 76,840
2020-12-04 $10.15 $10.27 $9.93 $10.08 $10.08 80,013
2020-12-03 $10.09 $10.43 $10.00 $10.12 $10.12 94,162
2020-12-02 $10.12 $10.33 $9.87 $9.95 $9.95 89,383
2020-12-01 $9.91 $10.49 $9.80 $10.19 $10.19 144,250
2020-11-30 $9.95 $9.97 $9.51 $9.82 $9.82 109,576
2020-11-27 $10.26 $10.40 $9.68 $9.97 $9.97 143,133
2020-11-25 $10.69 $10.69 $10.08 $10.26 $10.26 79,406
2020-11-24 $10.51 $10.75 $10.25 $10.72 $10.72 122,457
2020-11-23 $10.64 $10.77 $10.32 $10.63 $10.63 155,836
2020-11-20 $9.70 $10.48 $9.64 $10.31 $10.31 161,221
2020-11-19 $9.65 $9.89 $9.52 $9.72 $9.72 125,219
2020-11-18 $10.04 $10.21 $9.59 $9.68 $9.68 170,803
2020-11-17 $10.56 $10.69 $9.97 $10.04 $10.04 261,889
2020-11-16 $9.44 $10.75 $9.44 $10.34 $10.34 1,048,952
2020-11-13 $9.05 $9.43 $8.98 $9.30 $9.30 124,608
2020-11-12 $9.00 $9.10 $8.75 $8.94 $8.94 77,303
2020-11-11 $9.02 $9.13 $8.80 $9.05 $9.05 130,134
2020-11-10 $8.95 $9.10 $8.63 $8.92 $8.92 121,006
2020-11-09 $9.20 $9.89 $8.91 $8.93 $8.93 168,939
2020-11-06 $8.96 $9.11 $8.77 $9.00 $9.00 140,976
2020-11-05 $9.39 $9.83 $8.70 $8.98 $8.98 215,525
2020-11-04 $8.47 $8.51 $8.17 $8.50 $8.50 129,428
2020-11-03 $7.74 $8.50 $7.71 $8.43 $8.43 310,151
2020-11-02 $7.55 $7.67 $7.27 $7.54 $7.54 154,192
2020-10-30 $7.77 $7.77 $7.20 $7.24 $7.24 130,656
2020-10-29 $7.40 $7.83 $7.40 $7.75 $7.75 279,084
2020-10-28 $8.00 $8.03 $7.37 $7.37 $7.37 268,292
2020-10-27 $7.90 $8.19 $7.90 $8.13 $8.13 125,664
2020-10-26 $8.09 $8.15 $7.50 $7.79 $7.79 145,703
2020-10-23 $8.20 $8.29 $8.02 $8.15 $8.15 75,119
2020-10-22 $8.25 $8.28 $8.02 $8.16 $8.16 85,626
2020-10-21 $8.16 $8.28 $8.05 $8.14 $8.14 190,540
2020-10-20 $7.04 $8.19 $7.04 $8.02 $8.02 819,675
2020-10-19 $7.19 $7.32 $7.05 $7.05 $7.05 47,068
2020-10-16 $7.28 $7.35 $7.05 $7.09 $7.09 49,896
2020-10-15 $7.18 $7.35 $6.96 $7.30 $7.30 79,821
2020-10-14 $7.45 $7.50 $7.23 $7.23 $7.23 69,293
2020-10-13 $7.13 $7.50 $7.11 $7.46 $7.46 113,632
2020-10-12 $7.16 $7.25 $7.02 $7.20 $7.20 59,869
2020-10-09 $7.31 $7.38 $7.05 $7.07 $7.07 43,072
2020-10-08 $7.43 $7.43 $7.26 $7.30 $7.30 32,278
2020-10-07 $7.23 $7.43 $7.11 $7.38 $7.38 79,960
2020-10-06 $7.29 $7.30 $7.03 $7.11 $7.11 53,290
2020-10-05 $7.03 $7.36 $6.77 $7.28 $7.28 139,426
2020-10-02 $6.77 $7.03 $6.77 $6.86 $6.86 76,083
2020-10-01 $6.66 $6.96 $6.66 $6.94 $6.94 99,515
2020-09-30 $6.83 $6.91 $6.65 $6.67 $6.67 70,903
2020-09-29 $6.66 $6.92 $6.66 $6.85 $6.85 46,693
2020-09-28 $6.85 $6.97 $6.65 $6.70 $6.70 95,255
2020-09-25 $6.54 $6.80 $6.44 $6.76 $6.76 85,131
2020-09-24 $6.16 $6.54 $6.15 $6.50 $6.50 122,606
2020-09-23 $6.25 $6.35 $6.15 $6.23 $6.23 103,403
2020-09-22 $6.42 $6.44 $6.18 $6.30 $6.30 70,065
2020-09-21 $6.40 $6.54 $6.23 $6.33 $6.33 80,889
2020-09-18 $6.78 $6.94 $6.52 $6.56 $6.56 308,128
2020-09-17 $6.94 $6.94 $6.60 $6.65 $6.65 83,759
2020-09-16 $6.69 $7.06 $6.69 $6.94 $6.94 121,164
2020-09-15 $6.47 $6.75 $6.43 $6.68 $6.68 76,135
2020-09-14 $6.26 $6.64 $6.25 $6.39 $6.39 97,240
2020-09-11 $6.47 $6.47 $6.10 $6.13 $6.13 76,490
2020-09-10 $6.38 $6.52 $6.23 $6.40 $6.40 65,008
2020-09-09 $6.12 $6.43 $6.05 $6.32 $6.32 77,941
2020-09-08 $6.16 $6.20 $5.96 $6.01 $6.01 73,807
2020-09-04 $6.18 $6.20 $5.69 $6.16 $6.16 221,944
2020-09-03 $6.55 $6.55 $6.04 $6.17 $6.17 147,460
2020-09-02 $6.66 $6.68 $6.35 $6.63 $6.63 96,112
2020-09-01 $6.23 $6.79 $6.17 $6.64 $6.64 175,909
2020-08-31 $6.17 $6.40 $6.08 $6.30 $6.30 138,908
2020-08-28 $6.38 $6.38 $6.01 $6.15 $6.15 159,094
2020-08-27 $6.36 $6.46 $6.15 $6.16 $6.16 138,419
2020-08-26 $6.36 $6.72 $6.34 $6.36 $6.36 116,067
2020-08-25 $6.35 $6.42 $6.15 $6.35 $6.35 132,857
2020-08-24 $6.62 $6.62 $6.23 $6.30 $6.30 140,445
2020-08-21 $6.55 $6.58 $6.28 $6.54 $6.54 195,379
2020-08-20 $6.68 $6.70 $6.51 $6.55 $6.55 171,304
2020-08-19 $6.66 $6.86 $6.60 $6.62 $6.62 170,153
2020-08-18 $6.64 $6.80 $6.43 $6.63 $6.63 384,684
2020-08-17 $6.76 $6.84 $6.48 $6.51 $6.51 364,525
2020-08-14 $7.06 $7.22 $6.54 $6.71 $6.71 436,619
2020-08-13 $6.98 $7.31 $6.98 $7.13 $7.13 248,310
2020-08-12 $7.50 $7.86 $6.90 $7.04 $7.04 652,988
2020-08-11 $8.30 $8.87 $8.25 $8.35 $8.35 421,220
2020-08-10 $8.07 $8.68 $8.00 $8.23 $8.23 379,992
2020-08-07 $7.77 $8.13 $7.70 $7.91 $7.91 146,629
2020-08-06 $8.00 $8.01 $7.66 $7.79 $7.79 92,341
2020-08-05 $7.52 $8.09 $7.50 $8.06 $8.06 220,179
2020-08-04 $7.36 $7.50 $7.26 $7.48 $7.48 93,708
2020-08-03 $7.26 $7.46 $7.26 $7.37 $7.37 152,038
2020-07-31 $7.34 $7.47 $7.13 $7.32 $7.32 77,764
2020-07-30 $7.05 $7.47 $6.96 $7.31 $7.31 122,883
2020-07-29 $7.15 $7.21 $7.00 $7.17 $7.17 149,937
2020-07-28 $7.38 $7.54 $7.04 $7.12 $7.12 192,709
2020-07-27 $7.16 $7.53 $7.16 $7.41 $7.41 185,641
2020-07-24 $7.19 $7.26 $7.01 $7.19 $7.19 149,621
2020-07-23 $7.40 $7.52 $7.16 $7.20 $7.20 114,211
2020-07-22 $7.43 $7.55 $7.29 $7.40 $7.40 77,549
2020-07-21 $7.75 $7.80 $7.35 $7.48 $7.48 150,129
2020-07-20 $7.40 $7.74 $7.40 $7.67 $7.67 155,822
2020-07-17 $7.30 $7.43 $7.21 $7.38 $7.38 144,900
2020-07-16 $7.45 $7.46 $7.21 $7.31 $7.31 124,200
2020-07-15 $7.37 $7.64 $7.37 $7.44 $7.44 195,100
2020-07-14 $7.30 $7.41 $7.08 $7.20 $7.20 220,300
2020-07-13 $8.14 $8.16 $7.15 $7.21 $7.21 360,600
2020-07-10 $8.02 $8.30 $7.90 $8.03 $8.03 246,900
2020-07-09 $8.07 $8.13 $7.80 $7.99 $7.99 237,300
2020-07-08 $7.90 $8.07 $7.57 $8.02 $8.02 254,000
2020-07-07 $8.18 $8.45 $7.66 $7.89 $7.89 537,000
2020-07-06 $7.70 $8.44 $7.55 $8.17 $8.17 751,300
2020-07-02 $7.37 $7.54 $7.20 $7.54 $7.54 330,300
2020-07-01 $7.60 $7.60 $6.96 $7.21 $7.21 245,000
2020-06-30 $7.51 $7.60 $7.15 $7.55 $7.55 239,900
2020-06-29 $7.57 $7.85 $7.27 $7.58 $7.58 327,000
2020-06-26 $7.43 $7.77 $7.02 $7.50 $7.50 2,145,991
2020-06-25 $7.31 $7.98 $7.23 $7.44 $7.44 441,756
2020-06-24 $7.00 $7.30 $6.90 $7.16 $7.16 278,247
2020-06-23 $6.98 $7.15 $6.90 $7.06 $7.06 279,693
2020-06-22 $7.04 $7.16 $6.81 $6.85 $6.85 296,180
2020-06-19 $7.03 $7.20 $6.85 $7.11 $7.11 894,116
2020-06-18 $7.49 $7.78 $7.17 $7.30 $7.30 159,297
2020-06-17 $7.57 $7.64 $7.34 $7.56 $7.56 58,691
2020-06-16 $7.60 $8.03 $7.46 $7.52 $7.52 218,625
2020-06-15 $7.01 $7.50 $6.88 $7.50 $7.50 242,252
2020-06-12 $7.59 $7.71 $7.15 $7.19 $7.19 158,902
2020-06-11 $7.50 $7.57 $7.12 $7.28 $7.28 203,849
2020-06-10 $7.60 $7.90 $7.50 $7.70 $7.70 203,112
2020-06-09 $7.26 $7.75 $7.26 $7.60 $7.60 159,787
2020-06-08 $7.17 $7.62 $7.17 $7.50 $7.50 253,933
2020-06-05 $6.68 $7.20 $6.50 $7.14 $7.14 183,737
2020-06-04 $6.79 $6.96 $6.54 $6.61 $6.61 110,086
2020-06-03 $6.92 $6.98 $6.75 $6.87 $6.87 128,586
2020-06-02 $6.54 $6.97 $6.40 $6.84 $6.84 191,919
2020-06-01 $6.14 $6.67 $6.09 $6.39 $6.39 156,310
2020-05-29 $5.95 $6.21 $5.85 $6.14 $6.14 116,117
2020-05-28 $6.28 $6.40 $5.73 $5.95 $5.95 355,509
2020-05-27 $6.57 $6.71 $6.25 $6.30 $6.30 204,385
2020-05-26 $7.23 $7.28 $6.32 $6.52 $6.52 335,869
2020-05-22 $6.89 $7.15 $6.83 $7.03 $7.03 100,126
2020-05-21 $7.29 $7.29 $6.70 $6.93 $6.93 243,083
2020-05-20 $7.33 $7.53 $7.10 $7.26 $7.26 191,547
2020-05-19 $7.41 $7.57 $7.10 $7.19 $7.19 318,225
2020-05-18 $7.05 $7.31 $6.91 $7.22 $7.22 291,484
2020-05-15 $6.58 $6.80 $6.34 $6.73 $6.73 121,395
2020-05-14 $5.97 $6.85 $5.81 $6.63 $6.63 224,544
2020-05-13 $7.30 $7.36 $5.86 $6.18 $6.18 483,807
2020-05-12 $7.95 $7.96 $7.04 $7.20 $7.20 441,187
2020-05-11 $7.55 $8.19 $7.07 $7.80 $7.80 458,621
2020-05-08 $7.23 $7.64 $7.10 $7.49 $7.49 446,773
2020-05-07 $6.79 $7.10 $6.40 $7.10 $7.10 446,051
2020-05-06 $6.42 $6.60 $6.19 $6.44 $6.44 295,541
2020-05-05 $6.00 $6.46 $5.99 $6.15 $6.15 246,483
2020-05-04 $6.00 $6.04 $5.60 $5.89 $5.89 119,670
2020-05-01 $6.15 $6.45 $5.63 $6.08 $6.08 257,066
2020-04-30 $6.35 $6.40 $5.93 $6.14 $6.14 231,663
2020-04-29 $6.12 $6.41 $5.90 $6.22 $6.22 539,506
2020-04-28 $5.29 $5.98 $5.27 $5.86 $5.86 317,213
2020-04-27 $4.99 $5.21 $4.82 $5.16 $5.16 302,426
2020-04-24 $4.71 $4.99 $4.57 $4.92 $4.92 186,405
2020-04-23 $4.50 $4.73 $4.29 $4.72 $4.72 100,147
2020-04-22 $4.16 $4.51 $4.16 $4.50 $4.50 230,157
2020-04-21 $4.29 $4.43 $4.00 $4.09 $4.09 245,275
2020-04-20 $4.75 $4.88 $4.10 $4.53 $4.53 325,787
2020-04-17 $4.84 $5.15 $4.60 $4.81 $4.81 324,070
2020-04-16 $4.36 $4.74 $4.14 $4.63 $4.63 315,818
2020-04-15 $3.68 $4.35 $3.61 $4.27 $4.27 216,210
2020-04-14 $4.10 $4.19 $3.81 $3.86 $3.86 229,584
2020-04-13 $4.19 $4.19 $3.40 $3.64 $3.64 295,256
2020-04-09 $3.57 $4.20 $3.40 $4.15 $4.15 491,059
2020-04-08 $3.04 $3.40 $3.00 $3.24 $3.24 200,028
2020-04-07 $3.41 $3.55 $2.85 $3.04 $3.04 445,317
2020-04-06 $2.46 $3.02 $2.26 $2.82 $2.82 366,693
2020-04-03 $2.75 $2.76 $1.91 $2.11 $2.11 803,304
2020-04-02 $3.09 $3.35 $2.66 $2.70 $2.70 137,091
2020-04-01 $3.25 $3.35 $3.00 $3.05 $3.05 148,353
2020-03-31 $3.47 $3.77 $3.33 $3.39 $3.39 92,543
2020-03-30 $4.20 $4.20 $3.36 $3.47 $3.47 217,381
2020-03-27 $4.10 $4.10 $3.41 $3.91 $3.91 302,245
2020-03-26 $3.84 $4.25 $3.43 $4.18 $4.18 312,789
2020-03-25 $3.76 $4.29 $3.41 $3.76 $3.76 500,787
2020-03-24 $3.31 $3.84 $3.13 $3.50 $3.50 323,497
2020-03-23 $4.01 $4.08 $2.75 $2.75 $2.75 221,514
2020-03-20 $4.12 $4.53 $3.93 $4.02 $4.02 176,371
2020-03-19 $3.60 $4.26 $3.46 $4.06 $4.06 121,543
2020-03-18 $4.04 $4.25 $3.14 $3.43 $3.43 203,346
2020-03-17 $4.61 $5.02 $4.06 $4.36 $4.36 152,897
2020-03-16 $5.50 $5.50 $4.60 $4.68 $4.68 66,338
2020-03-13 $6.18 $6.53 $5.65 $5.80 $5.80 92,988
2020-03-12 $6.55 $6.55 $5.05 $6.07 $6.07 131,921
2020-03-11 $6.50 $6.55 $5.58 $5.65 $5.65 166,310
2020-03-10 $6.30 $6.53 $6.00 $6.52 $6.52 106,727
2020-03-09 $6.47 $6.47 $5.34 $6.11 $6.11 101,826
2020-03-06 $7.34 $7.57 $6.66 $6.82 $6.82 91,575
2020-03-05 $7.53 $7.67 $7.40 $7.58 $7.58 61,142
2020-03-04 $7.69 $7.79 $7.54 $7.61 $7.61 54,788
2020-03-03 $7.95 $8.18 $7.57 $7.61 $7.61 65,348
2020-03-02 $8.08 $8.21 $7.16 $7.87 $7.87 149,596
2020-02-28 $8.31 $8.54 $7.75 $8.13 $8.13 156,403
2020-02-27 $8.76 $8.86 $8.33 $8.63 $8.63 138,474
2020-02-26 $8.65 $9.07 $8.42 $8.88 $8.88 123,833
2020-02-25 $8.93 $9.02 $8.55 $8.84 $8.84 62,941
2020-02-24 $8.75 $8.94 $8.32 $8.84 $8.84 150,475
2020-02-21 $9.24 $9.62 $8.78 $9.10 $9.10 67,241
2020-02-20 $9.25 $9.71 $9.00 $9.20 $9.20 61,313
2020-02-19 $10.25 $10.54 $8.91 $9.29 $9.29 209,875
2020-02-18 $10.00 $10.37 $9.50 $10.15 $10.15 184,396
2020-02-14 $9.50 $9.75 $9.00 $9.70 $9.70 86,802
2020-02-13 $9.13 $9.50 $8.83 $9.48 $9.48 100,604
2020-02-12 $9.10 $9.58 $8.63 $9.20 $9.20 74,277
2020-02-11 $9.11 $9.18 $8.96 $9.08 $9.08 52,908
2020-02-10 $8.92 $9.27 $8.91 $9.05 $9.05 41,337
2020-02-07 $8.96 $9.11 $8.65 $8.91 $8.91 40,072
2020-02-06 $9.00 $9.41 $8.26 $8.93 $8.93 103,877
2020-02-05 $9.31 $9.48 $8.71 $9.04 $9.04 63,039
2020-02-04 $8.43 $9.25 $8.41 $9.16 $9.16 73,325
2020-02-03 $8.50 $8.63 $8.13 $8.43 $8.43 68,260
2020-01-31 $8.66 $8.93 $8.12 $8.46 $8.46 88,930
2020-01-30 $8.79 $9.53 $8.49 $8.67 $8.67 77,861
2020-01-29 $8.64 $9.19 $8.64 $8.80 $8.80 190,396
2020-01-28 $8.34 $8.74 $7.76 $8.69 $8.69 119,376
2020-01-27 $9.78 $9.83 $8.30 $8.35 $8.35 174,797
2020-01-24 $10.18 $10.25 $9.85 $9.89 $9.89 168,141
2020-01-23 $10.00 $10.04 $9.81 $9.89 $9.89 79,826
2020-01-22 $10.00 $10.23 $9.75 $10.01 $10.01 148,733
2020-01-21 $9.72 $10.00 $9.71 $9.95 $9.95 107,270
2020-01-17 $8.81 $9.73 $8.75 $9.66 $9.66 161,779
2020-01-16 $8.90 $9.10 $8.46 $8.62 $8.62 99,733
2020-01-15 $9.01 $9.47 $8.78 $8.78 $8.78 98,003
2020-01-14 $9.44 $9.45 $9.01 $9.09 $9.09 76,450
2020-01-13 $9.29 $9.86 $8.90 $9.13 $9.13 133,458
2020-01-10 $9.01 $9.02 $8.71 $8.90 $8.90 75,367
2020-01-09 $8.27 $9.10 $8.07 $8.80 $8.80 197,971
2020-01-08 $7.73 $8.27 $7.59 $8.10 $8.10 99,690
2020-01-07 $7.41 $7.72 $7.40 $7.59 $7.59 46,382
2020-01-06 $7.40 $7.50 $7.40 $7.45 $7.45 15,666
2020-01-03 $7.50 $7.80 $7.40 $7.40 $7.40 58,355
2020-01-02 $7.46 $7.74 $7.38 $7.60 $7.60 51,244
2019-12-31 $7.21 $7.50 $7.21 $7.49 $7.49 51,206
2019-12-30 $7.27 $7.28 $7.03 $7.21 $7.21 21,399
2019-12-27 $7.08 $7.44 $7.03 $7.19 $7.19 19,207
2019-12-26 $6.91 $7.15 $6.85 $7.01 $7.01 43,400
2019-12-24 $6.65 $7.20 $6.65 $6.96 $6.96 19,997
2019-12-23 $6.96 $7.59 $6.60 $6.70 $6.70 45,003
2019-12-20 $7.26 $7.32 $6.76 $6.95 $6.95 89,076
2019-12-19 $7.60 $7.75 $7.04 $7.30 $7.30 112,972
2019-12-18 $7.68 $7.97 $7.54 $7.54 $7.54 143,578
2019-12-17 $7.44 $7.81 $7.44 $7.57 $7.57 63,788
2019-12-16 $8.03 $8.03 $7.52 $7.57 $7.57 84,901
2019-12-13 $7.93 $8.18 $7.93 $7.96 $7.96 39,878
2019-12-12 $8.30 $8.35 $7.90 $7.93 $7.93 53,510
2019-12-11 $7.38 $8.35 $7.38 $8.04 $8.04 116,384
2019-12-10 $8.00 $8.34 $7.30 $7.38 $7.38 153,858
2019-12-09 $7.49 $8.10 $7.45 $8.00 $8.00 137,650
2019-12-06 $7.39 $7.49 $7.24 $7.37 $7.37 85,534
2019-12-05 $6.87 $7.52 $6.87 $7.26 $7.26 217,147
2019-12-04 $6.93 $6.95 $6.80 $6.83 $6.83 35,511
2019-12-03 $6.80 $6.90 $6.80 $6.90 $6.90 58,898
2019-12-02 $6.93 $6.98 $6.81 $6.84 $6.84 45,822
2019-11-29 $6.81 $6.92 $6.70 $6.81 $6.81 25,711
2019-11-27 $6.75 $6.85 $6.72 $6.73 $6.73 32,400
2019-11-26 $6.90 $6.90 $6.59 $6.75 $6.75 45,350
2019-11-25 $6.84 $6.97 $6.78 $6.90 $6.90 77,153
2019-11-22 $6.35 $6.77 $6.35 $6.75 $6.75 33,520
2019-11-21 $6.72 $6.73 $6.29 $6.30 $6.30 53,031
2019-11-20 $6.60 $6.97 $6.60 $6.65 $6.65 65,750
2019-11-19 $6.61 $6.75 $6.55 $6.69 $6.69 28,428
2019-11-18 $6.79 $6.79 $6.60 $6.61 $6.61 23,595
2019-11-15 $6.75 $6.75 $6.66 $6.74 $6.74 20,597
2019-11-14 $6.33 $6.88 $6.32 $6.70 $6.70 107,761
2019-11-13 $6.18 $6.39 $6.18 $6.21 $6.21 14,975
2019-11-12 $6.65 $6.65 $6.15 $6.16 $6.16 20,515
2019-11-11 $6.32 $6.75 $6.21 $6.49 $6.49 59,823
2019-11-08 $6.03 $6.45 $5.70 $6.25 $6.25 255,793
2019-11-07 $5.89 $5.89 $5.65 $5.88 $5.88 11,218
2019-11-06 $5.85 $5.93 $5.80 $5.80 $5.80 19,649
2019-11-05 $5.98 $5.98 $5.69 $5.90 $5.90 29,464
2019-11-04 $5.68 $5.91 $5.63 $5.91 $5.91 42,946
2019-11-01 $5.37 $5.61 $5.37 $5.60 $5.60 27,773
2019-10-31 $5.30 $5.47 $5.30 $5.36 $5.36 8,657
2019-10-30 $5.22 $5.37 $5.15 $5.31 $5.31 13,805
2019-10-29 $5.12 $5.42 $5.03 $5.26 $5.26 58,634
2019-10-28 $5.15 $5.19 $5.05 $5.10 $5.10 11,641
2019-10-25 $5.10 $5.21 $5.08 $5.08 $5.08 20,634
2019-10-24 $5.15 $5.21 $5.06 $5.06 $5.06 16,050
2019-10-23 $5.00 $5.11 $5.00 $5.10 $5.10 14,278
2019-10-22 $5.33 $5.33 $5.02 $5.04 $5.04 34,681
2019-10-21 $5.50 $5.66 $5.08 $5.28 $5.28 68,066
2019-10-18 $5.00 $5.18 $4.97 $5.15 $5.15 26,820
2019-10-17 $4.92 $5.00 $4.92 $4.92 $4.92 3,471
2019-10-16 $4.90 $5.00 $4.86 $4.99 $4.99 16,463
2019-10-15 $4.83 $5.01 $4.83 $4.85 $4.85 6,088
2019-10-14 $4.91 $5.00 $4.85 $4.86 $4.86 9,759
2019-10-11 $5.04 $5.07 $4.95 $4.97 $4.97 14,415
2019-10-10 $5.01 $5.11 $4.96 $4.99 $4.99 11,310
2019-10-09 $4.80 $5.14 $4.80 $5.05 $5.05 43,466
2019-10-08 $4.82 $4.83 $4.75 $4.75 $4.75 29,248
2019-10-07 $4.80 $4.97 $4.80 $4.82 $4.82 15,298
2019-10-04 $4.79 $4.87 $4.75 $4.78 $4.78 25,449
2019-10-03 $4.76 $4.78 $4.75 $4.75 $4.75 5,247
2019-10-02 $4.83 $4.91 $4.75 $4.78 $4.78 11,814
2019-10-01 $4.95 $4.95 $4.75 $4.80 $4.80 12,657
2019-09-30 $4.85 $4.99 $4.85 $4.99 $4.99 1,823
2019-09-27 $4.87 $4.99 $4.85 $4.90 $4.90 2,807
2019-09-26 $4.85 $4.95 $4.75 $4.90 $4.90 10,255
2019-09-25 $4.98 $4.98 $4.80 $4.80 $4.80 5,224
2019-09-24 $4.97 $5.00 $4.80 $4.91 $4.91 8,039
2019-09-23 $4.95 $5.10 $4.95 $5.01 $5.01 20,493
2019-09-20 $4.99 $5.00 $4.85 $5.00 $5.00 17,330
2019-09-19 $5.00 $5.00 $4.76 $4.96 $4.96 9,975
2019-09-18 $5.02 $5.10 $4.89 $5.00 $5.00 20,923
2019-09-17 $4.80 $5.08 $4.76 $5.04 $5.04 9,940
2019-09-16 $4.70 $4.87 $4.70 $4.80 $4.80 3,818
2019-09-13 $4.85 $4.98 $4.80 $4.86 $4.86 18,147
2019-09-12 $5.00 $5.00 $4.80 $4.80 $4.80 20,390
2019-09-11 $4.90 $5.12 $4.90 $4.96 $4.96 18,402
2019-09-10 $4.91 $4.95 $4.75 $4.94 $4.94 10,895
2019-09-09 $4.84 $4.85 $4.67 $4.74 $4.74 10,370
2019-09-06 $4.65 $4.92 $4.65 $4.75 $4.75 8,702
2019-09-05 $4.84 $4.92 $4.67 $4.70 $4.70 19,678
2019-09-04 $4.50 $4.87 $4.50 $4.85 $4.85 36,439
2019-09-03 $4.80 $4.87 $4.43 $4.43 $4.43 8,692
2019-08-30 $4.79 $4.85 $4.50 $4.85 $4.85 9,423
2019-08-29 $4.55 $4.87 $4.53 $4.74 $4.74 43,649
2019-08-28 $4.31 $4.56 $4.31 $4.55 $4.55 16,146
2019-08-27 $4.54 $4.71 $4.25 $4.35 $4.35 29,630
2019-08-26 $4.41 $4.64 $4.41 $4.64 $4.64 12,473
2019-08-23 $4.45 $4.65 $4.30 $4.45 $4.45 29,019
2019-08-22 $4.38 $4.59 $4.31 $4.41 $4.41 36,311
2019-08-21 $4.47 $4.66 $4.30 $4.46 $4.46 16,608
2019-08-20 $4.28 $4.49 $4.28 $4.49 $4.49 31,736
2019-08-19 $4.40 $4.40 $4.16 $4.29 $4.29 20,618
2019-08-16 $4.32 $4.36 $4.15 $4.19 $4.19 20,061
2019-08-15 $4.02 $4.41 $4.02 $4.37 $4.37 26,235
2019-08-14 $4.06 $4.30 $4.01 $4.01 $4.01 16,766
2019-08-13 $4.51 $4.51 $4.14 $4.17 $4.17 27,425
2019-08-12 $4.18 $4.57 $4.11 $4.55 $4.55 41,186
2019-08-09 $4.75 $4.75 $4.13 $4.18 $4.18 94,457
2019-08-08 $4.81 $5.00 $4.75 $4.75 $4.75 33,887
2019-08-07 $4.71 $5.00 $4.70 $4.85 $4.85 47,186
2019-08-06 $4.70 $5.13 $4.70 $4.85 $4.85 42,764
2019-08-05 $4.70 $4.90 $4.38 $4.71 $4.71 72,731
2019-08-02 $5.40 $5.54 $4.85 $4.99 $4.99 64,659
2019-08-01 $5.38 $5.62 $5.26 $5.41 $5.41 26,701
2019-07-31 $5.48 $5.64 $5.25 $5.36 $5.36 23,557
2019-07-30 $5.45 $5.65 $5.31 $5.49 $5.49 24,790
2019-07-29 $5.75 $5.75 $5.25 $5.45 $5.45 16,598
2019-07-26 $5.28 $5.75 $5.25 $5.72 $5.72 38,763
2019-07-25 $5.55 $5.55 $5.35 $5.47 $5.47 14,770
2019-07-24 $5.75 $5.75 $5.37 $5.50 $5.50 27,481
2019-07-23 $5.65 $5.69 $5.40 $5.64 $5.64 30,480
2019-07-22 $5.61 $5.65 $5.29 $5.65 $5.65 15,309
2019-07-19 $5.43 $5.62 $5.40 $5.53 $5.53 21,958
2019-07-18 $5.55 $5.56 $5.28 $5.47 $5.47 12,455
2019-07-17 $5.80 $5.80 $5.60 $5.60 $5.60 15,185
2019-07-16 $5.60 $5.75 $5.25 $5.75 $5.75 118,656
2019-07-15 $5.54 $5.82 $5.51 $5.51 $5.51 8,757
2019-07-12 $5.62 $5.90 $5.50 $5.50 $5.50 16,318
2019-07-11 $5.95 $5.95 $5.59 $5.68 $5.68 46,177
2019-07-10 $5.64 $5.95 $5.53 $5.95 $5.95 59,865
2019-07-09 $5.61 $5.66 $5.30 $5.58 $5.58 30,829
2019-07-08 $5.58 $5.73 $5.50 $5.53 $5.53 17,199
2019-07-05 $5.68 $5.69 $5.49 $5.50 $5.50 17,370
2019-07-03 $5.55 $5.80 $5.55 $5.66 $5.66 25,617
2019-07-02 $5.48 $5.61 $5.46 $5.51 $5.51 24,196
2019-07-01 $5.99 $5.99 $5.35 $5.53 $5.53 116,093
2019-06-28 $5.53 $5.79 $5.45 $5.79 $5.79 120,868
2019-06-27 $5.26 $5.53 $5.26 $5.50 $5.50 57,740
2019-06-26 $5.22 $5.37 $5.07 $5.32 $5.32 35,638
2019-06-25 $5.28 $5.43 $5.13 $5.28 $5.28 35,696
2019-06-24 $5.48 $5.53 $4.96 $5.40 $5.40 143,545
2019-06-21 $5.05 $5.46 $4.80 $5.45 $5.45 206,010
2019-06-20 $4.98 $5.30 $4.98 $5.08 $5.08 54,883
2019-06-19 $4.90 $5.23 $4.90 $5.03 $5.03 38,469
2019-06-18 $4.97 $5.00 $4.80 $4.92 $4.92 26,595
2019-06-17 $5.30 $5.39 $4.65 $5.00 $5.00 137,327
2019-06-14 $4.95 $5.37 $4.77 $5.28 $5.28 133,463
2019-06-13 $4.73 $5.00 $4.72 $4.96 $4.96 75,696
2019-06-12 $5.02 $5.24 $4.44 $4.61 $4.61 196,909
2019-06-11 $6.48 $6.48 $4.90 $5.37 $5.37 359,194
2019-06-10 $6.18 $6.92 $6.00 $6.25 $6.25 260,291
2019-06-07 $5.65 $6.18 $5.55 $6.11 $6.11 134,792
2019-06-06 $5.75 $5.98 $5.55 $5.61 $5.61 101,260
2019-06-05 $5.20 $5.75 $5.13 $5.70 $5.70 203,141
2019-06-04 $4.99 $5.15 $4.95 $5.08 $5.08 98,257
2019-06-03 $4.97 $4.99 $4.83 $4.99 $4.99 29,094
2019-05-31 $4.66 $4.98 $4.66 $4.83 $4.83 123,405
2019-05-30 $4.50 $4.89 $4.36 $4.52 $4.52 154,767
2019-05-29 $4.40 $4.45 $4.32 $4.44 $4.44 48,070
2019-05-28 $4.23 $4.40 $4.18 $4.40 $4.40 34,670
2019-05-24 $4.29 $4.33 $4.20 $4.23 $4.23 22,694
2019-05-23 $4.12 $4.30 $4.12 $4.23 $4.23 56,832
2019-05-22 $4.33 $4.33 $4.05 $4.19 $4.19 32,060
2019-05-21 $4.40 $4.40 $4.13 $4.30 $4.30 45,995
2019-05-20 $4.14 $4.37 $4.13 $4.35 $4.35 71,827
2019-05-17 $4.06 $4.20 $4.06 $4.17 $4.17 56,585
2019-05-16 $4.08 $4.08 $3.78 $4.01 $4.01 38,121
2019-05-15 $3.79 $4.10 $3.68 $4.03 $4.03 17,529
2019-05-14 $3.98 $4.00 $3.70 $3.83 $3.83 8,415
2019-05-13 $3.59 $4.03 $3.56 $3.98 $3.98 81,819
2019-05-10 $3.80 $3.80 $3.70 $3.70 $3.70 2,587
2019-05-09 $3.73 $3.80 $3.70 $3.80 $3.80 34,447
2019-05-08 $3.75 $3.80 $3.74 $3.79 $3.79 28,307
2019-05-07 $3.68 $3.77 $3.66 $3.72 $3.72 14,830
2019-05-06 $3.85 $3.85 $3.55 $3.67 $3.67 21,994
2019-05-03 $3.45 $3.88 $3.40 $3.88 $3.88 33,560
2019-05-02 $3.35 $3.45 $3.21 $3.45 $3.45 21,169
2019-05-01 $3.40 $3.45 $3.37 $3.37 $3.37 34,903
2019-04-30 $3.41 $3.55 $3.40 $3.40 $3.40 29,872
2019-04-29 $3.48 $3.50 $3.36 $3.41 $3.41 14,271
2019-04-26 $3.44 $3.44 $3.30 $3.44 $3.44 12,161
2019-04-25 $3.42 $3.48 $3.37 $3.37 $3.37 12,103
2019-04-24 $3.49 $3.50 $3.42 $3.42 $3.42 7,620
2019-04-23 $3.37 $3.53 $3.37 $3.45 $3.45 18,042
2019-04-22 $3.49 $3.53 $3.35 $3.35 $3.35 20,898
2019-04-18 $3.40 $3.63 $3.40 $3.53 $3.53 12,756
2019-04-17 $3.40 $3.40 $3.31 $3.34 $3.34 8,251
2019-04-16 $3.23 $3.52 $3.14 $3.38 $3.38 10,514
2019-04-15 $3.42 $3.55 $3.18 $3.28 $3.28 49,193
2019-04-12 $3.73 $3.74 $3.43 $3.43 $3.43 34,843
2019-04-11 $3.65 $3.74 $3.51 $3.74 $3.74 39,249
2019-04-10 $3.80 $3.80 $3.52 $3.60 $3.60 17,289
2019-04-09 $3.73 $3.79 $3.68 $3.79 $3.79 8,797
2019-04-08 $3.82 $3.86 $3.65 $3.71 $3.71 19,343
2019-04-05 $3.73 $3.86 $3.71 $3.81 $3.81 43,347
2019-04-04 $3.72 $3.73 $3.62 $3.73 $3.73 15,884
2019-04-03 $3.71 $3.71 $3.57 $3.69 $3.69 32,109
2019-04-02 $3.58 $3.69 $3.58 $3.64 $3.64 26,854
2019-04-01 $3.59 $3.70 $3.56 $3.60 $3.60 23,017
2019-03-29 $3.64 $3.64 $3.50 $3.53 $3.53 14,974
2019-03-28 $3.56 $3.70 $3.52 $3.53 $3.53 41,532
2019-03-27 $3.73 $3.73 $3.30 $3.55 $3.55 92,390
2019-03-26 $3.20 $3.60 $3.20 $3.54 $3.54 201,372
2019-03-25 $2.95 $3.24 $2.80 $3.15 $3.15 155,111
2019-03-22 $2.66 $2.95 $2.66 $2.92 $2.92 188,388
2019-03-21 $2.63 $2.65 $2.55 $2.55 $2.55 11,777
2019-03-20 $2.62 $2.65 $2.55 $2.56 $2.56 7,519
2019-03-19 $2.60 $2.65 $2.60 $2.61 $2.61 8,321
2019-03-18 $2.60 $2.65 $2.60 $2.62 $2.62 12,677
2019-03-15 $2.60 $2.65 $2.60 $2.64 $2.64 28,857
2019-03-14 $2.66 $2.68 $2.61 $2.62 $2.62 17,113
2019-03-13 $2.75 $2.75 $2.62 $2.62 $2.62 32,542
2019-03-12 $2.76 $2.76 $2.71 $2.72 $2.72 21,779
2019-03-11 $2.70 $2.76 $2.67 $2.76 $2.76 47,385
2019-03-08 $2.63 $2.70 $2.63 $2.70 $2.70 19,279
2019-03-07 $2.57 $2.68 $2.57 $2.62 $2.62 4,457
2019-03-06 $2.58 $2.68 $2.58 $2.68 $2.68 26,515
2019-03-05 $2.64 $2.70 $2.56 $2.56 $2.56 9,543
2019-03-04 $2.69 $2.70 $2.60 $2.70 $2.70 2,717
2019-03-01 $2.71 $2.71 $2.62 $2.62 $2.62 30,491
2019-02-28 $2.70 $2.76 $2.69 $2.71 $2.71 7,539
2019-02-27 $2.68 $2.76 $2.68 $2.76 $2.76 1,380
2019-02-26 $2.62 $2.76 $2.62 $2.74 $2.74 4,955
2019-02-25 $2.70 $2.78 $2.65 $2.75 $2.75 16,782
2019-02-22 $2.72 $2.75 $2.63 $2.70 $2.70 16,208
2019-02-21 $2.70 $2.71 $2.45 $2.66 $2.66 52,100
2019-02-20 $2.65 $2.70 $2.60 $2.62 $2.62 17,224
2019-02-19 $2.70 $2.80 $2.65 $2.65 $2.65 25,810
2019-02-15 $2.72 $2.78 $2.61 $2.70 $2.70 53,141
2019-02-14 $2.69 $2.76 $2.64 $2.68 $2.68 32,745
2019-02-13 $2.53 $2.70 $2.52 $2.70 $2.70 88,159
2019-02-12 $2.47 $2.55 $2.46 $2.54 $2.54 73,403
2019-02-11 $2.52 $2.55 $2.47 $2.47 $2.47 10,403
2019-02-08 $2.52 $2.52 $2.45 $2.45 $2.45 18,591
2019-02-07 $2.43 $2.46 $2.39 $2.39 $2.39 2,361
2019-02-06 $2.37 $2.45 $2.35 $2.42 $2.42 4,751
2019-02-05 $2.51 $2.51 $2.37 $2.37 $2.37 6,337
2019-02-04 $2.50 $2.50 $2.35 $2.49 $2.49 10,351
2019-02-01 $2.45 $2.52 $2.45 $2.45 $2.45 1,242
2019-01-31 $2.50 $2.52 $2.44 $2.45 $2.45 10,838
2019-01-30 $2.46 $2.49 $2.32 $2.47 $2.47 12,236
2019-01-29 $2.49 $2.49 $2.26 $2.47 $2.47 3,125
2019-01-28 $2.52 $2.54 $2.30 $2.49 $2.49 4,559
2019-01-25 $2.52 $2.57 $2.49 $2.55 $2.55 2,126
2019-01-24 $2.55 $2.57 $2.39 $2.50 $2.50 19,374
2019-01-23 $2.35 $2.50 $2.35 $2.47 $2.47 11,667
2019-01-22 $2.50 $2.50 $2.25 $2.27 $2.27 7,935
2019-01-18 $2.45 $2.56 $2.42 $2.50 $2.50 9,260
2019-01-17 $2.51 $2.52 $2.44 $2.44 $2.44 2,407
2019-01-16 $2.49 $2.56 $2.45 $2.46 $2.46 5,112
2019-01-15 $2.34 $2.54 $2.34 $2.46 $2.46 16,203
2019-01-14 $2.31 $2.50 $2.27 $2.41 $2.41 14,037
2019-01-11 $2.42 $2.50 $2.24 $2.25 $2.25 37,217
2019-01-10 $2.51 $2.53 $2.41 $2.41 $2.41 18,260
2019-01-09 $2.25 $2.56 $2.25 $2.50 $2.50 64,502
2019-01-08 $2.15 $2.30 $2.15 $2.28 $2.28 36,778
2019-01-07 $2.30 $2.30 $2.06 $2.10 $2.10 9,035
2019-01-04 $2.10 $2.29 $2.10 $2.28 $2.28 17,721
2019-01-03 $2.17 $2.18 $2.02 $2.13 $2.13 45,332
2019-01-02 $2.12 $2.20 $2.08 $2.18 $2.18 9,188
2018-12-31 $2.07 $2.18 $2.04 $2.14 $2.14 22,178
2018-12-28 $2.05 $2.16 $2.01 $2.08 $2.08 19,844
2018-12-27 $2.01 $2.06 $1.97 $2.02 $2.02 25,620
2018-12-26 $2.11 $2.11 $2.03 $2.04 $2.04 5,652
2018-12-24 $2.02 $2.20 $2.02 $2.20 $2.20 1,030
2018-12-21 $2.18 $2.18 $2.02 $2.06 $2.06 6,692
2018-12-20 $2.07 $2.08 $2.06 $2.08 $2.08 4,002
2018-12-19 $2.16 $2.16 $2.11 $2.11 $2.11 5,091
2018-12-18 $2.23 $2.30 $2.12 $2.12 $2.12 4,853
2018-12-17 $2.27 $2.27 $2.27 $2.27 $2.27 567
2018-12-14 $2.21 $2.29 $2.17 $2.27 $2.27 14,780
2018-12-13 $2.20 $2.21 $2.17 $2.21 $2.21 5,263
2018-12-12 $2.27 $2.34 $2.17 $2.17 $2.17 16,234
2018-12-11 $2.13 $2.34 $2.13 $2.30 $2.30 74,034
2018-12-10 $2.14 $2.19 $2.12 $2.14 $2.14 30,896
2018-12-07 $2.12 $2.20 $2.10 $2.15 $2.15 8,919
2018-12-06 $2.06 $2.21 $2.00 $2.08 $2.08 14,924
2018-12-04 $2.13 $2.19 $2.09 $2.17 $2.17 11,956
2018-12-03 $2.22 $2.22 $2.08 $2.17 $2.17 5,748
2018-11-30 $2.23 $2.34 $2.20 $2.20 $2.20 30,270
2018-11-29 $2.21 $2.24 $2.13 $2.24 $2.24 3,115
2018-11-28 $2.14 $2.21 $2.14 $2.20 $2.20 23,847
2018-11-27 $2.12 $2.17 $2.12 $2.12 $2.12 38,782
2018-11-26 $2.18 $2.34 $1.91 $1.96 $1.96 30,653
2018-11-23 $2.18 $2.22 $2.16 $2.21 $2.21 5,856
2018-11-21 $2.24 $2.24 $2.11 $2.20 $2.20 16,776
2018-11-20 $2.23 $2.23 $1.98 $2.15 $2.15 15,064
2018-11-19 $2.35 $2.35 $2.18 $2.23 $2.23 8,043
2018-11-16 $2.32 $2.35 $2.16 $2.35 $2.35 19,779
2018-11-15 $2.48 $2.48 $2.20 $2.20 $2.20 39,740
2018-11-14 $2.35 $2.45 $2.31 $2.45 $2.45 51,895
2018-11-13 $2.58 $2.58 $2.31 $2.40 $2.40 21,961
2018-11-12 $2.48 $2.54 $2.35 $2.40 $2.40 7,357
2018-11-09 $2.70 $2.70 $2.36 $2.50 $2.50 8,222
2018-11-08 $2.66 $2.67 $2.58 $2.60 $2.60 3,438
2018-11-07 $2.53 $2.70 $2.51 $2.61 $2.61 18,549
2018-11-06 $2.35 $2.48 $2.35 $2.48 $2.48 73,193
2018-11-05 $2.43 $2.66 $2.30 $2.35 $2.35 13,893
2018-11-02 $2.65 $2.65 $2.40 $2.40 $2.40 3,373
2018-11-01 $2.40 $2.60 $2.25 $2.48 $2.48 26,798
2018-10-31 $2.40 $2.48 $2.23 $2.48 $2.48 6,488
2018-10-30 $2.43 $2.48 $2.20 $2.47 $2.47 9,199
2018-10-29 $2.41 $2.48 $2.35 $2.48 $2.48 16,875
2018-10-26 $2.32 $2.38 $2.20 $2.38 $2.38 18,497
2018-10-25 $2.30 $2.48 $2.20 $2.42 $2.42 8,908
2018-10-24 $2.27 $2.38 $2.21 $2.34 $2.34 5,841
2018-10-23 $2.41 $2.45 $2.25 $2.25 $2.25 8,918
2018-10-22 $2.53 $2.54 $2.41 $2.41 $2.41 19,693
2018-10-19 $2.60 $2.64 $2.54 $2.54 $2.54 4,458
2018-10-18 $2.66 $2.66 $2.52 $2.53 $2.53 3,736
2018-10-17 $2.55 $2.63 $2.49 $2.63 $2.63 4,481
2018-10-16 $2.44 $2.59 $2.44 $2.59 $2.59 6,640
2018-10-15 $2.51 $2.58 $2.35 $2.35 $2.35 6,463
2018-10-12 $2.64 $2.69 $2.35 $2.60 $2.60 22,754
2018-10-11 $2.42 $2.67 $2.26 $2.62 $2.62 23,731
2018-10-10 $2.44 $2.69 $2.34 $2.41 $2.41 23,244
2018-10-09 $2.54 $2.66 $2.43 $2.49 $2.49 12,947
2018-10-08 $2.37 $2.58 $2.37 $2.42 $2.42 38,924
2018-10-05 $2.38 $2.65 $2.38 $2.40 $2.40 10,124
2018-10-04 $2.49 $2.49 $2.40 $2.44 $2.44 32,563
2018-10-03 $2.47 $2.69 $2.42 $2.48 $2.48 26,244
2018-10-02 $2.50 $2.67 $2.32 $2.47 $2.47 101,009
2018-10-01 $2.48 $2.75 $2.47 $2.48 $2.48 63,407
2018-09-28 $2.51 $2.56 $2.45 $2.51 $2.51 11,973
2018-09-27 $2.41 $2.52 $2.32 $2.50 $2.50 41,419
2018-09-26 $2.38 $2.47 $2.37 $2.44 $2.44 12,811
2018-09-25 $2.41 $2.47 $2.38 $2.38 $2.38 7,291
2018-09-24 $2.50 $2.50 $2.08 $2.40 $2.40 23,100
2018-09-21 $2.12 $2.75 $2.12 $2.75 $2.75 118,666
2018-09-20 $1.95 $2.10 $1.95 $2.10 $2.10 50,355
2018-09-19 $1.95 $2.01 $1.95 $1.95 $1.95 26,679
2018-09-18 $1.91 $2.01 $1.91 $2.01 $2.01 33,149
2018-09-17 $2.00 $2.01 $1.91 $1.91 $1.91 25,548
2018-09-14 $2.01 $2.01 $1.98 $2.00 $2.00 12,252
2018-09-13 $2.01 $2.01 $1.98 $2.01 $2.01 16,506
2018-09-12 $2.00 $2.00 $1.98 $1.99 $1.99 15,044
2018-09-11 $2.04 $2.20 $2.01 $2.01 $2.01 25,166
2018-09-10 $2.01 $2.17 $2.01 $2.03 $2.03 8,796
2018-09-07 $2.12 $2.12 $1.98 $1.98 $1.98 4,887
2018-09-06 $2.13 $2.20 $2.00 $2.13 $2.13 30,767
2018-09-05 $2.02 $2.13 $2.02 $2.10 $2.10 14,241
2018-09-04 $1.92 $2.12 $1.92 $2.01 $2.01 22,458
2018-08-31 $2.01 $2.17 $1.95 $2.17 $2.17 43,825
2018-08-30 $2.07 $2.07 $2.00 $2.00 $2.00 2,757
2018-08-29 $1.97 $2.08 $1.97 $2.08 $2.08 4,424
2018-08-28 $2.00 $2.08 $1.97 $1.97 $1.97 26,332
2018-08-27 $1.99 $2.09 $1.99 $1.99 $1.99 10,823
2018-08-24 $1.95 $2.14 $1.95 $1.97 $1.97 26,355
2018-08-23 $2.14 $2.14 $1.95 $1.95 $1.95 47,740
2018-08-22 $2.09 $2.17 $2.07 $2.15 $2.15 17,973
2018-08-21 $2.09 $2.20 $2.08 $2.08 $2.08 46,409
2018-08-20 $2.08 $2.19 $2.07 $2.07 $2.07 35,438
2018-08-17 $2.10 $2.10 $1.92 $2.06 $2.06 49,754
2018-08-16 $2.05 $2.11 $1.97 $1.97 $1.97 15,757
2018-08-15 $2.07 $2.15 $1.91 $2.09 $2.09 43,425
2018-08-14 $2.05 $2.08 $1.97 $2.08 $2.08 46,751
2018-08-13 $2.17 $2.17 $1.88 $1.95 $1.95 34,459
2018-08-10 $2.20 $2.20 $2.15 $2.16 $2.16 3,317
2018-08-09 $2.21 $2.28 $2.15 $2.15 $2.15 16,567
2018-08-08 $2.27 $2.28 $2.26 $2.28 $2.28 746
2018-08-07 $2.25 $2.28 $2.18 $2.28 $2.28 18,512
2018-08-06 $2.28 $2.28 $2.24 $2.25 $2.25 17,473
2018-08-03 $2.28 $2.35 $2.13 $2.30 $2.30 38,539
2018-08-02 $2.22 $2.35 $2.22 $2.25 $2.25 6,767
2018-08-01 $2.36 $2.36 $2.12 $2.36 $2.36 3,220
2018-07-31 $2.15 $2.36 $2.15 $2.31 $2.31 27,421
2018-07-30 $2.13 $2.13 $2.11 $2.11 $2.11 1,302
2018-07-27 $2.15 $2.15 $2.11 $2.11 $2.11 3,628
2018-07-26 $2.15 $2.20 $2.15 $2.16 $2.16 3,863
2018-07-25 $2.29 $2.29 $2.15 $2.15 $2.15 3,443
2018-07-24 $2.24 $2.24 $2.14 $2.14 $2.14 6,884
2018-07-23 $2.24 $2.33 $2.17 $2.25 $2.25 7,840
2018-07-20 $2.25 $2.25 $2.15 $2.25 $2.25 2,075
2018-07-19 $2.30 $2.30 $2.09 $2.12 $2.12 10,327
2018-07-18 $2.17 $2.29 $2.17 $2.29 $2.29 2,493
2018-07-17 $2.12 $2.26 $2.12 $2.26 $2.26 5,525
2018-07-16 $2.25 $2.25 $2.10 $2.10 $2.10 3,894
2018-07-13 $2.29 $2.29 $2.26 $2.27 $2.27 1,370
2018-07-12 $2.21 $2.30 $2.19 $2.30 $2.30 16,122
2018-07-11 $2.11 $2.23 $2.10 $2.23 $2.23 4,472
2018-07-10 $2.24 $2.24 $2.09 $2.09 $2.09 5,399
2018-07-09 $2.19 $2.25 $2.12 $2.25 $2.25 7,603
2018-07-06 $2.22 $2.22 $2.09 $2.14 $2.14 6,330
2018-07-05 $2.25 $2.30 $2.14 $2.16 $2.16 12,400
2018-07-03 $2.20 $2.23 $2.12 $2.13 $2.13 7,067
2018-07-02 $2.28 $2.28 $2.12 $2.12 $2.12 3,830
2018-06-29 $2.14 $2.30 $2.14 $2.30 $2.30 14,465
2018-06-28 $2.03 $2.19 $2.03 $2.14 $2.14 23,417
2018-06-27 $2.15 $2.16 $2.01 $2.05 $2.05 15,008
2018-06-26 $2.20 $2.20 $1.98 $2.10 $2.10 19,385
2018-06-25 $2.11 $2.22 $2.07 $2.22 $2.22 33,489
2018-06-22 $2.18 $2.28 $1.96 $1.96 $1.96 38,564
2018-06-21 $2.19 $2.28 $2.19 $2.21 $2.21 12,088
2018-06-20 $2.26 $2.34 $2.18 $2.20 $2.20 12,964
2018-06-19 $2.29 $2.36 $2.16 $2.26 $2.26 20,938
2018-06-18 $2.13 $2.35 $2.13 $2.27 $2.27 38,533
2018-06-15 $2.18 $2.36 $2.17 $2.17 $2.17 28,698
2018-06-14 $2.34 $2.36 $2.16 $2.17 $2.17 24,112
2018-06-13 $2.38 $2.38 $2.21 $2.35 $2.35 41,103
2018-06-12 $2.31 $2.36 $2.31 $2.36 $2.36 6,249
2018-06-11 $2.29 $2.33 $2.25 $2.30 $2.30 15,013
2018-06-08 $2.27 $2.33 $2.27 $2.31 $2.31 5,476
2018-06-07 $2.31 $2.36 $2.28 $2.30 $2.30 13,175
2018-06-06 $2.33 $2.37 $2.30 $2.30 $2.30 12,318
2018-06-05 $2.24 $2.36 $2.20 $2.31 $2.31 46,569
2018-06-04 $2.27 $2.32 $2.26 $2.26 $2.26 28,889
2018-06-01 $2.34 $2.34 $2.25 $2.33 $2.33 49,474
2018-05-31 $2.29 $2.35 $2.25 $2.33 $2.33 41,848
2018-05-30 $2.21 $2.39 $2.21 $2.27 $2.27 53,374
2018-05-29 $2.25 $2.25 $2.18 $2.21 $2.21 11,153
2018-05-25 $2.18 $2.34 $2.11 $2.28 $2.28 10,778
2018-05-24 $2.23 $2.26 $2.18 $2.18 $2.18 9,543
2018-05-23 $2.27 $2.39 $2.20 $2.23 $2.23 28,611
2018-05-22 $2.15 $2.33 $2.15 $2.29 $2.29 98,611
2018-05-21 $2.18 $2.20 $2.11 $2.15 $2.15 53,251
2018-05-18 $2.06 $2.19 $2.05 $2.19 $2.19 60,518
2018-05-17 $2.00 $2.06 $2.00 $2.04 $2.04 30,003
2018-05-16 $2.10 $2.10 $1.98 $1.99 $1.99 79,875
2018-05-15 $1.99 $2.13 $1.95 $2.07 $2.07 155,254
2018-05-14 $1.95 $1.96 $1.87 $1.90 $1.90 25,615
2018-05-11 $1.90 $1.94 $1.84 $1.87 $1.87 61,957
2018-05-10 $1.88 $1.94 $1.80 $1.90 $1.90 32,185
2018-05-09 $1.87 $1.87 $1.80 $1.85 $1.85 82,742
2018-05-08 $1.91 $1.91 $1.80 $1.80 $1.80 16,271
2018-05-07 $1.97 $1.97 $1.89 $1.93 $1.93 46,940
2018-05-04 $1.94 $1.97 $1.93 $1.95 $1.95 8,315
2018-05-03 $2.00 $2.00 $1.91 $1.95 $1.95 10,737
2018-05-02 $1.98 $2.05 $1.97 $2.00 $2.00 19,978
2018-05-01 $2.10 $2.10 $1.94 $2.00 $2.00 16,298
2018-04-30 $2.03 $2.12 $2.02 $2.12 $2.12 7,341
2018-04-27 $2.01 $2.07 $2.00 $2.07 $2.07 10,548
2018-04-26 $1.94 $2.05 $1.94 $2.00 $2.00 7,092
2018-04-25 $1.94 $1.98 $1.89 $1.93 $1.93 9,924
2018-04-24 $1.95 $2.00 $1.89 $1.89 $1.89 22,796
2018-04-23 $2.09 $2.09 $1.95 $1.96 $1.96 22,213
2018-04-20 $2.10 $2.11 $2.08 $2.09 $2.09 20,523
2018-04-19 $1.96 $2.10 $1.96 $2.08 $2.08 39,196
2018-04-18 $2.02 $2.03 $1.95 $1.95 $1.95 6,162
2018-04-17 $2.05 $2.10 $2.03 $2.04 $2.04 10,372
2018-04-16 $1.93 $2.11 $1.90 $2.03 $2.03 17,915
2018-04-13 $1.98 $1.99 $1.91 $1.94 $1.94 14,776
2018-04-12 $1.98 $2.03 $1.96 $2.01 $2.01 12,503
2018-04-11 $2.04 $2.04 $1.96 $1.96 $1.96 9,403
2018-04-10 $2.05 $2.13 $2.00 $2.06 $2.06 34,044
2018-04-09 $2.09 $2.09 $1.95 $2.05 $2.05 43,723
2018-04-06 $1.89 $2.02 $1.82 $1.94 $1.94 26,902
2018-04-05 $1.80 $1.92 $1.80 $1.91 $1.91 18,422
2018-04-04 $1.75 $1.82 $1.68 $1.82 $1.82 9,418
2018-04-03 $1.79 $1.85 $1.70 $1.74 $1.74 29,686
2018-04-02 $1.80 $1.80 $1.71 $1.76 $1.76 40,244
2018-03-29 $1.64 $1.82 $1.62 $1.80 $1.80 117,842
2018-03-28 $1.59 $1.67 $1.50 $1.64 $1.64 69,326
2018-03-27 $1.68 $1.80 $1.53 $1.60 $1.60 274,541
2018-03-26 $1.99 $2.00 $1.56 $1.65 $1.65 515,851
2018-03-23 $2.16 $2.30 $1.82 $1.90 $1.90 293,078
2018-03-22 $2.41 $2.41 $2.20 $2.26 $2.26 198,514
2018-03-21 $2.42 $2.49 $2.36 $2.45 $2.45 99,113
2018-03-20 $2.62 $2.62 $2.33 $2.45 $2.45 116,434
2018-03-19 $2.80 $2.80 $2.58 $2.62 $2.62 40,968
2018-03-16 $2.62 $2.86 $2.60 $2.86 $2.86 29,499
2018-03-15 $2.62 $2.84 $2.58 $2.60 $2.60 61,412
2018-03-14 $2.66 $2.66 $2.58 $2.64 $2.64 13,578
2018-03-13 $2.82 $2.82 $2.65 $2.68 $2.68 11,742
2018-03-12 $2.67 $2.85 $2.65 $2.85 $2.85 16,131
2018-03-09 $2.71 $2.73 $2.60 $2.60 $2.60 25,711
2018-03-08 $2.67 $2.74 $2.64 $2.74 $2.74 26,064
2018-03-07 $2.60 $2.83 $2.60 $2.67 $2.67 23,667
2018-03-06 $2.80 $2.86 $2.58 $2.58 $2.58 68,843
2018-03-05 $2.83 $2.87 $2.66 $2.87 $2.87 27,350
2018-03-02 $2.87 $2.87 $2.71 $2.78 $2.78 29,771
2018-03-01 $2.59 $2.85 $2.59 $2.84 $2.84 51,363
2018-02-28 $2.70 $2.75 $2.56 $2.56 $2.56 35,366
2018-02-27 $2.84 $2.86 $2.61 $2.72 $2.72 14,227
2018-02-26 $2.78 $2.78 $2.60 $2.75 $2.75 12,795
2018-02-23 $2.72 $2.84 $2.72 $2.76 $2.76 32,651
2018-02-22 $2.87 $2.87 $2.70 $2.70 $2.70 30,146
2018-02-21 $2.75 $2.87 $2.69 $2.87 $2.87 117,793
2018-02-20 $2.50 $2.75 $2.50 $2.70 $2.70 152,546
2018-02-16 $2.50 $2.60 $2.47 $2.56 $2.56 117,524
2018-02-15 $2.47 $2.53 $2.35 $2.48 $2.48 62,684
2018-02-14 $2.49 $2.54 $2.40 $2.40 $2.40 19,857
2018-02-13 $2.50 $2.59 $2.46 $2.48 $2.48 44,993
2018-02-12 $2.42 $2.53 $2.42 $2.52 $2.52 11,154
2018-02-09 $2.68 $2.68 $2.32 $2.33 $2.33 15,324
2018-02-08 $2.31 $2.62 $2.31 $2.61 $2.61 47,732
2018-02-07 $2.48 $2.48 $2.32 $2.39 $2.39 16,774
2018-02-06 $2.28 $2.50 $2.21 $2.48 $2.48 54,231
2018-02-05 $2.68 $2.68 $2.37 $2.40 $2.40 30,868
2018-02-02 $2.59 $2.89 $2.45 $2.60 $2.60 296,133
2018-02-01 $2.14 $2.80 $2.11 $2.56 $2.56 265,431
2018-01-31 $2.38 $2.38 $2.10 $2.13 $2.13 58,844
2018-01-30 $2.35 $2.48 $2.18 $2.25 $2.25 71,097
2018-01-29 $2.40 $2.41 $2.28 $2.32 $2.32 38,781
2018-01-26 $2.47 $2.55 $2.40 $2.42 $2.42 35,662
2018-01-25 $2.58 $2.62 $2.46 $2.46 $2.46 63,285
2018-01-24 $2.44 $2.72 $2.40 $2.46 $2.46 86,526
2018-01-23 $2.29 $2.39 $2.29 $2.33 $2.33 9,607
2018-01-22 $2.27 $2.45 $2.27 $2.31 $2.31 14,679
2018-01-19 $2.31 $2.43 $2.31 $2.35 $2.35 24,453
2018-01-18 $2.41 $2.46 $2.30 $2.36 $2.36 34,073
2018-01-17 $2.42 $2.44 $2.29 $2.44 $2.44 72,534
2018-01-16 $2.54 $2.55 $2.42 $2.47 $2.47 33,788
2018-01-12 $2.55 $2.60 $2.45 $2.54 $2.54 13,220
2018-01-11 $2.54 $2.59 $2.49 $2.54 $2.54 32,634
2018-01-10 $2.66 $2.78 $2.46 $2.54 $2.54 56,324
2018-01-09 $2.65 $2.69 $2.62 $2.68 $2.68 11,933
2018-01-08 $2.64 $2.67 $2.60 $2.65 $2.65 13,921
2018-01-05 $2.70 $2.70 $2.63 $2.64 $2.64 22,971
2018-01-04 $2.66 $2.71 $2.52 $2.65 $2.65 39,379
2018-01-03 $2.42 $2.71 $2.42 $2.63 $2.63 32,984
2018-01-02 $2.53 $2.60 $2.51 $2.53 $2.53 17,088
2017-12-29 $2.65 $2.65 $2.50 $2.56 $2.56 87,451
2017-12-28 $2.56 $2.72 $2.49 $2.59 $2.59 76,968
2017-12-27 $2.28 $2.50 $2.27 $2.47 $2.47 79,406
2017-12-26 $2.47 $2.47 $2.25 $2.30 $2.30 47,526
2017-12-22 $2.39 $2.58 $2.30 $2.46 $2.46 71,517
2017-12-21 $2.61 $2.76 $2.31 $2.40 $2.40 115,965
2017-12-20 $2.49 $2.96 $2.44 $2.62 $2.62 244,235
2017-12-19 $2.36 $3.18 $2.22 $2.95 $2.95 383,913
2017-12-18 $2.26 $2.46 $2.14 $2.24 $2.24 62,459
2017-12-15 $2.18 $2.23 $2.11 $2.11 $2.11 38,136
2017-12-14 $2.23 $2.34 $2.11 $2.14 $2.14 83,565
2017-12-13 $2.22 $2.42 $2.18 $2.19 $2.19 12,681
2017-12-12 $2.21 $2.35 $2.11 $2.25 $2.25 16,034
2017-12-11 $2.33 $2.36 $2.21 $2.28 $2.28 41,868
2017-12-08 $2.25 $2.35 $2.23 $2.35 $2.35 5,340
2017-12-07 $2.25 $2.35 $2.24 $2.34 $2.34 38,606
2017-12-06 $2.26 $2.33 $2.18 $2.28 $2.28 22,895
2017-12-05 $2.33 $2.35 $2.21 $2.35 $2.35 21,195
2017-12-04 $2.32 $2.33 $2.20 $2.21 $2.21 27,258
2017-12-01 $2.20 $2.24 $2.18 $2.23 $2.23 23,629
2017-11-30 $2.27 $2.28 $2.15 $2.27 $2.27 35,144
2017-11-29 $2.30 $2.33 $2.18 $2.22 $2.22 18,366
2017-11-28 $2.21 $2.31 $2.16 $2.30 $2.30 22,980
2017-11-27 $2.31 $2.37 $2.17 $2.17 $2.17 9,360
2017-11-24 $2.26 $2.31 $2.22 $2.29 $2.29 9,445
2017-11-22 $2.28 $2.37 $2.16 $2.23 $2.23 14,891
2017-11-21 $2.33 $2.43 $2.30 $2.30 $2.30 16,412
2017-11-20 $2.21 $2.40 $2.21 $2.33 $2.33 44,448
2017-11-17 $2.25 $2.39 $2.18 $2.25 $2.25 51,323
2017-11-16 $2.23 $2.33 $2.23 $2.25 $2.25 43,933
2017-11-15 $2.24 $2.32 $2.20 $2.24 $2.24 67,922
2017-11-14 $2.31 $2.34 $2.27 $2.29 $2.29 43,043
2017-11-13 $2.34 $2.36 $2.32 $2.35 $2.35 14,481
2017-11-10 $2.27 $2.35 $2.27 $2.35 $2.35 38,457
2017-11-09 $2.38 $2.39 $2.25 $2.29 $2.29 25,411
2017-11-08 $2.39 $2.45 $2.31 $2.45 $2.45 62,065
2017-11-07 $2.41 $2.42 $2.31 $2.36 $2.36 83,572
2017-11-06 $2.25 $2.47 $2.17 $2.43 $2.43 124,327
2017-11-03 $2.20 $2.21 $2.17 $2.21 $2.21 17,719
2017-11-02 $2.26 $2.36 $2.16 $2.20 $2.20 85,138
2017-11-01 $2.27 $2.27 $2.13 $2.19 $2.19 39,019
2017-10-31 $2.21 $2.28 $2.17 $2.23 $2.23 48,090
2017-10-30 $2.35 $2.35 $2.16 $2.22 $2.22 48,730
2017-10-27 $2.35 $2.35 $2.22 $2.26 $2.26 34,005
2017-10-26 $2.30 $2.33 $2.23 $2.28 $2.28 61,586
2017-10-25 $2.42 $2.45 $2.30 $2.35 $2.35 68,240
2017-10-24 $2.31 $2.40 $2.28 $2.40 $2.40 50,792
2017-10-23 $2.36 $2.37 $2.27 $2.33 $2.33 81,430
2017-10-20 $2.39 $2.40 $2.31 $2.39 $2.39 25,159
2017-10-19 $2.39 $2.44 $2.33 $2.35 $2.35 27,330
2017-10-18 $2.37 $2.44 $2.32 $2.40 $2.40 13,221
2017-10-17 $2.32 $2.38 $2.21 $2.38 $2.38 56,054
2017-10-16 $2.50 $2.50 $2.24 $2.33 $2.33 187,026
2017-10-13 $2.33 $2.48 $2.33 $2.38 $2.38 41,781
2017-10-12 $2.43 $2.50 $2.36 $2.40 $2.40 134,766
2017-10-11 $2.38 $2.50 $2.36 $2.45 $2.45 169,100
2017-10-10 $2.48 $2.53 $2.33 $2.40 $2.40 110,018
2017-10-09 $2.47 $2.58 $2.45 $2.56 $2.56 85,641
2017-10-06 $2.50 $2.50 $2.35 $2.49 $2.49 183,582
2017-10-05 $2.80 $2.80 $2.22 $2.45 $2.45 1,042,345
2017-10-04 $2.80 $2.97 $2.80 $2.88 $2.88 35,270
2017-10-03 $2.98 $3.03 $2.83 $2.83 $2.83 60,892
2017-10-02 $2.95 $3.05 $2.73 $3.05 $3.05 73,319
2017-09-29 $2.98 $2.99 $2.76 $2.88 $2.88 37,804
2017-09-28 $3.06 $3.06 $2.82 $2.85 $2.85 27,154
2017-09-27 $3.03 $3.17 $2.97 $3.01 $3.01 29,797
2017-09-26 $2.88 $3.13 $2.87 $3.03 $3.03 27,587
2017-09-25 $2.95 $2.95 $2.87 $2.88 $2.88 16,901
2017-09-22 $3.03 $3.04 $2.86 $3.02 $3.02 19,343
2017-09-21 $2.95 $3.14 $2.74 $3.00 $3.00 26,598
2017-09-20 $3.05 $3.13 $2.95 $2.95 $2.95 48,903
2017-09-19 $2.98 $3.00 $2.85 $3.00 $3.00 29,771
2017-09-18 $3.07 $3.07 $2.86 $3.00 $3.00 44,793
2017-09-15 $2.80 $3.04 $2.80 $3.04 $3.04 39,753
2017-09-14 $2.81 $2.95 $2.71 $2.87 $2.87 37,567
2017-09-13 $2.90 $2.98 $2.65 $2.81 $2.81 41,147
2017-09-12 $2.85 $2.88 $2.80 $2.86 $2.86 52,328
2017-09-11 $2.78 $2.90 $2.73 $2.82 $2.82 34,552
2017-09-08 $3.00 $3.00 $2.72 $2.75 $2.75 20,552
2017-09-07 $2.60 $2.99 $2.60 $2.98 $2.98 77,609
2017-09-06 $2.68 $2.75 $2.59 $2.62 $2.62 32,339
2017-09-05 $2.56 $2.69 $2.54 $2.61 $2.61 23,587
2017-09-01 $2.63 $2.69 $2.55 $2.62 $2.62 22,725
2017-08-31 $2.61 $2.66 $2.54 $2.60 $2.60 37,135
2017-08-30 $2.63 $2.76 $2.61 $2.65 $2.65 53,136
2017-08-29 $2.70 $2.70 $2.55 $2.67 $2.67 39,826
2017-08-28 $2.58 $2.85 $2.57 $2.70 $2.70 67,142
2017-08-25 $2.49 $2.60 $2.49 $2.59 $2.59 25,160
2017-08-24 $2.49 $2.62 $2.41 $2.50 $2.50 53,668
2017-08-23 $2.43 $2.54 $2.39 $2.46 $2.46 22,036
2017-08-22 $2.45 $2.58 $2.42 $2.42 $2.42 90,507
2017-08-21 $2.38 $2.51 $2.37 $2.44 $2.44 31,696
2017-08-18 $2.47 $2.55 $2.42 $2.42 $2.42 73,930
2017-08-17 $2.54 $2.55 $2.39 $2.50 $2.50 86,456
2017-08-16 $2.61 $2.77 $2.46 $2.54 $2.54 128,843
2017-08-15 $2.82 $2.82 $2.52 $2.54 $2.54 84,494
2017-08-14 $2.66 $2.93 $2.66 $2.80 $2.80 78,112
2017-08-11 $2.67 $2.80 $2.52 $2.60 $2.60 111,724
2017-08-10 $2.86 $2.86 $2.61 $2.67 $2.67 114,338
2017-08-09 $2.80 $2.99 $2.70 $2.84 $2.84 103,321
2017-08-08 $2.66 $2.80 $2.48 $2.78 $2.78 161,326
2017-08-07 $2.39 $2.64 $2.37 $2.64 $2.64 190,315
2017-08-04 $2.49 $2.65 $2.35 $2.45 $2.45 1,151,331
2017-08-03 $2.91 $3.14 $2.79 $2.94 $2.94 46,629
2017-08-02 $3.11 $3.11 $2.76 $2.93 $2.93 88,381
2017-08-01 $3.14 $3.23 $3.00 $3.02 $3.02 52,287
2017-07-31 $3.36 $3.37 $2.92 $3.11 $3.11 167,372
2017-07-28 $3.44 $3.44 $3.25 $3.37 $3.37 16,792
2017-07-27 $3.36 $3.48 $3.20 $3.43 $3.43 97,277
2017-07-26 $3.43 $3.46 $3.25 $3.32 $3.32 23,555
2017-07-25 $3.58 $3.58 $3.39 $3.39 $3.39 27,310
2017-07-24 $3.53 $3.58 $3.47 $3.47 $3.47 49,476
2017-07-21 $3.47 $3.57 $3.47 $3.50 $3.50 37,505
2017-07-20 $3.45 $3.52 $3.43 $3.49 $3.49 12,207
2017-07-19 $3.48 $3.56 $3.44 $3.48 $3.48 95,518
2017-07-18 $3.51 $3.55 $3.45 $3.45 $3.45 124,443
2017-07-17 $3.50 $3.51 $3.35 $3.48 $3.48 66,401
2017-07-14 $3.63 $3.63 $3.43 $3.51 $3.51 61,445
2017-07-13 $3.75 $3.75 $3.62 $3.67 $3.67 68,670
2017-07-12 $3.70 $3.78 $3.66 $3.75 $3.75 27,362
2017-07-11 $3.79 $3.88 $3.65 $3.65 $3.65 95,227
2017-07-10 $3.80 $3.83 $3.73 $3.76 $3.76 40,881
2017-07-07 $3.86 $3.86 $3.74 $3.84 $3.84 12,603
2017-07-06 $3.71 $3.84 $3.71 $3.78 $3.78 32,409
2017-07-05 $3.80 $3.84 $3.72 $3.82 $3.82 46,059
2017-07-03 $3.95 $3.95 $3.60 $3.80 $3.80 43,429
2017-06-30 $3.80 $3.90 $3.73 $3.89 $3.89 70,601
2017-06-29 $3.77 $3.85 $3.71 $3.83 $3.83 13,519
2017-06-28 $3.67 $3.83 $3.62 $3.78 $3.78 18,124
2017-06-27 $3.75 $3.85 $3.70 $3.70 $3.70 20,787
2017-06-26 $3.94 $3.94 $3.65 $3.75 $3.75 33,329
2017-06-23 $3.80 $3.99 $3.68 $3.99 $3.99 76,478
2017-06-22 $3.83 $3.93 $3.79 $3.90 $3.90 15,379
2017-06-21 $3.85 $3.90 $3.69 $3.75 $3.75 20,391
2017-06-20 $3.95 $3.99 $3.81 $3.91 $3.91 32,999
2017-06-19 $3.86 $4.03 $3.75 $4.03 $4.03 21,429
2017-06-16 $3.85 $3.90 $3.79 $3.86 $3.86 12,691
2017-06-15 $3.66 $3.89 $3.66 $3.89 $3.89 25,440
2017-06-14 $3.87 $3.91 $3.64 $3.72 $3.72 13,932
2017-06-13 $3.75 $3.81 $3.63 $3.77 $3.77 15,427
2017-06-12 $3.87 $3.87 $3.51 $3.66 $3.66 55,298
2017-06-09 $3.99 $4.01 $3.75 $3.83 $3.83 39,507
2017-06-08 $4.10 $4.10 $3.89 $3.91 $3.91 32,305
2017-06-07 $3.98 $4.21 $3.95 $4.08 $4.08 57,705
2017-06-06 $4.15 $4.55 $3.97 $3.98 $3.98 171,613
2017-06-05 $4.20 $4.25 $4.13 $4.19 $4.19 35,711
2017-06-02 $4.26 $4.27 $4.13 $4.13 $4.13 15,602
2017-06-01 $4.25 $4.27 $3.99 $4.20 $4.20 37,381
2017-05-31 $4.22 $4.23 $4.10 $4.13 $4.13 15,013
2017-05-30 $4.04 $4.14 $4.04 $4.14 $4.14 22,851
2017-05-26 $4.14 $4.14 $3.90 $4.04 $4.04 50,075
2017-05-25 $4.34 $4.39 $3.96 $4.10 $4.10 140,417
2017-05-24 $3.88 $4.40 $3.83 $4.15 $4.15 411,317
2017-05-23 $3.62 $3.90 $3.62 $3.80 $3.80 45,214
2017-05-22 $3.88 $3.88 $3.61 $3.75 $3.75 48,549
2017-05-19 $3.70 $3.94 $3.65 $3.90 $3.90 37,339
2017-05-18 $3.80 $3.80 $3.54 $3.65 $3.65 22,751
2017-05-17 $3.80 $3.85 $3.62 $3.81 $3.81 19,305
2017-05-16 $4.00 $4.00 $3.80 $3.87 $3.87 44,232
2017-05-15 $3.56 $4.14 $3.56 $3.87 $3.87 191,243
2017-05-12 $3.23 $3.59 $3.02 $3.56 $3.56 62,815
2017-05-11 $3.25 $3.55 $3.25 $3.25 $3.25 97,058
2017-05-10 $3.55 $3.55 $3.39 $3.47 $3.47 24,270
2017-05-09 $3.70 $3.70 $3.19 $3.50 $3.50 162,823
2017-05-08 $3.36 $3.73 $3.36 $3.55 $3.55 131,118
2017-05-05 $3.08 $3.42 $3.04 $3.35 $3.35 161,557
2017-05-04 $3.03 $3.08 $2.97 $3.04 $3.04 26,686
2017-05-03 $3.13 $3.13 $3.04 $3.10 $3.10 19,982
2017-05-02 $3.02 $3.11 $3.01 $3.09 $3.09 14,649
2017-05-01 $2.95 $3.01 $2.91 $2.98 $2.98 9,249
2017-04-28 $2.96 $3.00 $2.81 $2.90 $2.90 26,673
2017-04-27 $2.99 $3.05 $2.72 $2.90 $2.90 26,316
2017-04-26 $3.08 $3.08 $2.98 $2.99 $2.99 18,132
2017-04-25 $3.15 $3.15 $3.06 $3.09 $3.09 37,770
2017-04-24 $3.05 $3.15 $3.05 $3.08 $3.08 9,090
2017-04-21 $3.20 $3.20 $3.00 $3.00 $3.00 51,121
2017-04-20 $3.25 $3.26 $3.06 $3.23 $3.23 73,199
2017-04-19 $3.14 $3.19 $3.10 $3.19 $3.19 12,091
2017-04-18 $3.10 $3.12 $3.04 $3.09 $3.09 18,331
2017-04-17 $3.22 $3.22 $3.11 $3.12 $3.12 11,589
2017-04-13 $3.01 $3.24 $3.00 $3.19 $3.19 96,180
2017-04-12 $3.15 $3.17 $3.03 $3.06 $3.06 49,960
2017-04-11 $3.04 $3.15 $2.95 $3.08 $3.08 111,302
2017-04-10 $2.95 $3.03 $2.95 $3.00 $3.00 150,251
2017-04-07 $2.92 $2.96 $2.86 $2.95 $2.95 56,486
2017-04-06 $3.00 $3.00 $2.79 $2.92 $2.92 101,251
2017-04-05 $2.90 $3.00 $2.80 $2.90 $2.90 146,861
2017-04-04 $2.82 $2.90 $2.75 $2.81 $2.81 66,284
2017-04-03 $2.63 $2.98 $2.48 $2.78 $2.78 282,296
2017-03-31 $1.98 $2.70 $1.92 $2.61 $2.61 3,171
2017-03-30 $2.14 $2.30 $1.80 $1.98 $1.98 360,516
2017-03-29 $2.33 $2.37 $2.31 $2.32 $2.32 8,930
2017-03-28 $2.37 $2.42 $2.31 $2.31 $2.31 7,836
2017-03-27 $2.26 $2.36 $2.21 $2.36 $2.36 17,398
2017-03-24 $2.30 $2.33 $2.24 $2.33 $2.33 14,645
2017-03-23 $2.29 $2.32 $2.26 $2.30 $2.30 11,754
2017-03-22 $2.26 $2.30 $2.25 $2.29 $2.29 30,433
2017-03-21 $2.34 $2.39 $2.25 $2.27 $2.27 46,523
2017-03-20 $2.42 $2.43 $2.25 $2.39 $2.39 12,082
2017-03-17 $2.47 $2.61 $2.22 $2.46 $2.46 71,541
2017-03-16 $2.48 $2.53 $2.45 $2.47 $2.47 13,661
2017-03-15 $2.44 $2.53 $2.44 $2.48 $2.48 23,419
2017-03-14 $2.52 $2.52 $2.45 $2.49 $2.49 15,016
2017-03-13 $2.50 $2.60 $2.48 $2.53 $2.53 10,867
2017-03-10 $2.42 $2.55 $2.41 $2.48 $2.48 32,754
2017-03-09 $2.43 $2.47 $2.40 $2.45 $2.45 15,261
2017-03-08 $2.34 $2.46 $2.33 $2.45 $2.45 15,589
2017-03-07 $2.41 $2.41 $2.23 $2.34 $2.34 22,233
2017-03-06 $2.46 $2.50 $2.19 $2.40 $2.40 100,053
2017-03-03 $2.43 $2.47 $2.41 $2.44 $2.44 13,362
2017-03-02 $2.67 $2.68 $2.45 $2.45 $2.45 181
2017-03-01 $2.47 $2.70 $2.47 $2.61 $2.61 319
2017-02-28 $2.60 $2.62 $2.47 $2.47 $2.47 24,853
2017-02-27 $2.56 $2.66 $2.52 $2.60 $2.60 13,455
2017-02-24 $2.51 $2.70 $2.51 $2.58 $2.58 17,761
2017-02-23 $2.58 $2.59 $2.45 $2.53 $2.53 29,898
2017-02-22 $2.69 $2.79 $2.60 $2.60 $2.60 24,864
2017-02-21 $2.83 $2.84 $2.63 $2.69 $2.69 24,087
2017-02-17 $2.67 $2.80 $2.67 $2.80 $2.80 12,974
2017-02-16 $2.67 $2.68 $2.63 $2.65 $2.65 9,923
2017-02-15 $2.60 $2.70 $2.56 $2.67 $2.67 19,099
2017-02-14 $2.73 $2.84 $2.55 $2.65 $2.65 100,253
2017-02-13 $2.85 $2.87 $2.73 $2.75 $2.75 61,884
2017-02-10 $2.82 $2.85 $2.72 $2.85 $2.85 52,677
2017-02-09 $2.84 $2.84 $2.75 $2.81 $2.81 417
2017-02-08 $2.80 $2.83 $2.80 $2.81 $2.81 97
2017-02-07 $2.78 $2.81 $2.78 $2.80 $2.80 17,186
2017-02-06 $2.80 $2.85 $2.79 $2.80 $2.80 8,659
2017-02-03 $2.85 $2.88 $2.80 $2.83 $2.83 16,470
2017-02-02 $2.82 $2.85 $2.77 $2.85 $2.85 4,316
2017-02-01 $2.88 $2.92 $2.78 $2.82 $2.82 7,685
2017-01-31 $2.78 $2.90 $2.77 $2.90 $2.90 29,306
2017-01-30 $2.85 $2.85 $2.75 $2.77 $2.77 15,083
2017-01-27 $2.89 $2.89 $2.85 $2.87 $2.87 4,654
2017-01-26 $2.87 $2.96 $2.87 $2.89 $2.89 22,937
2017-01-25 $3.01 $3.03 $2.82 $2.86 $2.86 18,771
2017-01-24 $2.78 $2.95 $2.78 $2.93 $2.93 26,562
2017-01-23 $2.88 $2.88 $2.74 $2.77 $2.77 54,384
2017-01-20 $2.91 $2.92 $2.75 $2.88 $2.88 35,166
2017-01-19 $3.12 $3.12 $2.80 $2.92 $2.92 109,318
2017-01-18 $3.01 $3.08 $2.94 $3.08 $3.08 30,935
2017-01-17 $3.07 $3.20 $2.96 $3.07 $3.07 97,690
2017-01-13 $2.80 $3.10 $2.74 $3.10 $3.10 307,556
2017-01-12 $2.80 $2.80 $2.75 $2.80 $2.80 9,658
2017-01-11 $2.73 $2.79 $2.70 $2.79 $2.79 12,654
2017-01-10 $2.81 $2.81 $2.74 $2.78 $2.78 16,095
2017-01-09 $2.77 $2.79 $2.70 $2.77 $2.77 33,881
2017-01-06 $2.79 $2.79 $2.71 $2.74 $2.74 23,548
2017-01-05 $2.74 $2.80 $2.72 $2.79 $2.79 27,018
2017-01-04 $2.70 $2.79 $2.69 $2.70 $2.70 17,237
2017-01-03 $2.77 $2.77 $2.65 $2.69 $2.69 32,717
2016-12-30 $2.53 $2.75 $2.53 $2.75 $2.75 39,561
2016-12-29 $2.53 $2.58 $2.45 $2.53 $2.53 25,550
2016-12-28 $2.60 $2.65 $2.53 $2.56 $2.56 33,568
2016-12-27 $2.70 $2.70 $2.55 $2.62 $2.62 43,536
2016-12-23 $2.64 $2.68 $2.51 $2.68 $2.68 65,921
2016-12-22 $2.55 $2.62 $2.55 $2.60 $2.60 25,345
2016-12-21 $2.69 $2.69 $2.38 $2.56 $2.56 133,458
2016-12-20 $2.66 $2.69 $2.61 $2.67 $2.67 28,496
2016-12-19 $2.84 $2.84 $2.58 $2.68 $2.68 47,493
2016-12-16 $2.81 $2.94 $2.78 $2.78 $2.78 40,269
2016-12-15 $2.88 $2.88 $2.75 $2.79 $2.79 58,243
2016-12-14 $2.89 $2.93 $2.79 $2.84 $2.84 124,178
2016-12-13 $2.58 $2.95 $2.58 $2.84 $2.84 313,590
2016-12-12 $2.70 $2.70 $2.50 $2.55 $2.55 25,491
2016-12-09 $2.65 $2.71 $2.59 $2.67 $2.67 100,972
2016-12-08 $2.60 $2.68 $2.57 $2.63 $2.63 52,013
2016-12-07 $2.55 $2.62 $2.54 $2.62 $2.62 12,625
2016-12-06 $2.59 $2.64 $2.45 $2.54 $2.54 21,162
2016-12-05 $2.54 $2.68 $2.54 $2.60 $2.60 23,621
2016-12-02 $2.53 $2.65 $2.45 $2.58 $2.58 57,968
2016-12-01 $2.62 $2.69 $2.44 $2.50 $2.50 82,729
2016-11-30 $2.67 $2.69 $2.58 $2.66 $2.66 82,721
2016-11-29 $2.54 $2.64 $2.48 $2.64 $2.64 55,683
2016-11-28 $2.65 $2.68 $2.52 $2.52 $2.52 40,314
2016-11-25 $2.62 $2.68 $2.61 $2.66 $2.66 25,919
2016-11-23 $2.58 $2.65 $2.54 $2.61 $2.61 40,598
2016-11-22 $2.58 $2.59 $2.52 $2.57 $2.57 17,838
2016-11-21 $2.51 $2.64 $2.51 $2.56 $2.56 97,114
2016-11-18 $2.57 $2.58 $2.43 $2.54 $2.54 51,753
2016-11-17 $2.48 $2.58 $2.44 $2.56 $2.56 65,909
2016-11-16 $2.50 $2.55 $2.46 $2.48 $2.48 71,920
2016-11-15 $2.45 $2.52 $2.42 $2.50 $2.50 100,212
2016-11-14 $2.25 $2.45 $2.19 $2.44 $2.44 238,623
2016-11-11 $2.20 $2.34 $2.11 $2.22 $2.22 380,178
2016-11-10 $1.75 $2.22 $1.75 $2.19 $2.19 328,139
2016-11-09 $1.76 $1.87 $1.71 $1.80 $1.80 131,799
2016-11-08 $1.75 $1.82 $1.73 $1.79 $1.79 20,817
2016-11-07 $1.81 $1.89 $1.77 $1.80 $1.80 66,630
2016-11-04 $1.72 $1.83 $1.69 $1.83 $1.83 68,016
2016-11-03 $1.66 $1.74 $1.62 $1.74 $1.74 63,762
2016-11-02 $1.67 $1.72 $1.61 $1.70 $1.70 89,732
2016-11-01 $1.67 $1.67 $1.60 $1.65 $1.65 37,625
2016-10-31 $1.60 $1.68 $1.50 $1.65 $1.65 83,810
2016-10-28 $1.63 $1.66 $1.55 $1.64 $1.64 43,285
2016-10-27 $1.72 $1.72 $1.58 $1.61 $1.61 33,120
2016-10-26 $1.65 $1.74 $1.61 $1.69 $1.69 21,892
2016-10-25 $1.66 $1.70 $1.66 $1.67 $1.67 22,675
2016-10-24 $1.62 $1.66 $1.61 $1.64 $1.64 8,171
2016-10-21 $1.70 $1.70 $1.58 $1.60 $1.60 45,751
2016-10-20 $1.70 $1.70 $1.60 $1.68 $1.68 17,812
2016-10-19 $1.62 $1.70 $1.62 $1.66 $1.66 91,387
2016-10-18 $1.67 $1.72 $1.58 $1.66 $1.66 71,335
2016-10-17 $1.66 $1.66 $1.64 $1.64 $1.64 24,082
2016-10-14 $1.65 $1.70 $1.65 $1.66 $1.66 13,235
2016-10-13 $1.62 $1.68 $1.55 $1.63 $1.63 62,750
2016-10-12 $1.60 $1.62 $1.55 $1.61 $1.61 25,675
2016-10-11 $1.65 $1.65 $1.51 $1.55 $1.55 20,611
2016-10-10 $1.64 $1.65 $1.55 $1.62 $1.62 71,778
2016-10-07 $1.64 $1.70 $1.58 $1.70 $1.70 9,408
2016-10-06 $1.65 $1.65 $1.58 $1.60 $1.60 94,686
2016-10-05 $1.69 $1.70 $1.65 $1.67 $1.67 35,918
2016-10-04 $1.67 $1.69 $1.65 $1.67 $1.67 6,873
2016-10-03 $1.70 $1.70 $1.70 $1.70 $1.70 4,486
2016-09-30 $1.71 $1.77 $1.71 $1.72 $1.72 15,568
2016-09-29 $1.67 $1.72 $1.65 $1.72 $1.72 25,851
2016-09-28 $1.70 $1.73 $1.65 $1.68 $1.68 22,016
2016-09-27 $1.73 $1.73 $1.66 $1.72 $1.72 10,183
2016-09-26 $1.72 $1.73 $1.70 $1.73 $1.73 8,705
2016-09-23 $1.74 $1.75 $1.68 $1.74 $1.74 20,851
2016-09-22 $1.76 $1.80 $1.72 $1.72 $1.72 7,685
2016-09-21 $1.83 $1.85 $1.75 $1.79 $1.79 15,972
2016-09-20 $1.76 $1.83 $1.70 $1.79 $1.79 83,687
2016-09-19 $1.75 $1.77 $1.65 $1.75 $1.75 27,902
2016-09-16 $1.63 $1.88 $1.63 $1.78 $1.78 224,359
2016-09-15 $1.68 $1.70 $1.61 $1.70 $1.70 30,551
2016-09-14 $1.61 $1.68 $1.51 $1.65 $1.65 40,847
2016-09-13 $1.61 $1.70 $1.56 $1.58 $1.58 56,351
2016-09-12 $1.63 $1.69 $1.56 $1.62 $1.62 48,416
2016-09-09 $1.67 $1.72 $1.55 $1.62 $1.62 34,234
2016-09-08 $1.54 $1.79 $1.52 $1.70 $1.70 128,825
2016-09-07 $1.62 $1.66 $1.54 $1.54 $1.54 32,775
2016-09-06 $1.65 $1.65 $1.61 $1.61 $1.61 10,854
2016-09-02 $1.66 $1.73 $1.60 $1.67 $1.67 10,398
2016-09-01 $1.79 $1.79 $1.67 $1.67 $1.67 28,360
2016-08-31 $1.68 $1.80 $1.66 $1.80 $1.80 24,998
2016-08-30 $1.69 $1.69 $1.65 $1.67 $1.67 5,580
2016-08-29 $1.66 $1.68 $1.65 $1.67 $1.67 4,360
2016-08-26 $1.70 $1.70 $1.66 $1.67 $1.67 30,915
2016-08-25 $1.72 $1.72 $1.67 $1.71 $1.71 55,892
2016-08-24 $1.67 $1.70 $1.67 $1.69 $1.69 27,407
2016-08-23 $1.67 $1.67 $1.62 $1.62 $1.62 9,170
2016-08-22 $1.65 $1.65 $1.59 $1.64 $1.64 72,572
2016-08-19 $1.61 $1.70 $1.61 $1.70 $1.70 34,038
2016-08-18 $1.62 $1.63 $1.60 $1.63 $1.63 10,672
2016-08-17 $1.66 $1.70 $1.60 $1.64 $1.64 33,594
2016-08-16 $1.53 $1.76 $1.53 $1.66 $1.66 138,509
2016-08-15 $1.48 $1.57 $1.44 $1.55 $1.55 143,676
2016-08-12 $1.33 $1.50 $1.33 $1.44 $1.44 107,613
2016-08-11 $1.52 $1.54 $1.20 $1.37 $1.37 264,983
2016-08-10 $1.59 $1.59 $1.59 $1.59 $1.59 5,886
2016-08-09 $1.59 $1.60 $1.57 $1.60 $1.60 4,373
2016-08-08 $1.59 $1.61 $1.56 $1.59 $1.59 16,205
2016-08-05 $1.55 $1.61 $1.54 $1.60 $1.60 5,388
2016-08-04 $1.51 $1.57 $1.51 $1.55 $1.55 3,336
2016-08-03 $1.58 $1.60 $1.50 $1.55 $1.55 13,075
2016-08-02 $1.58 $1.60 $1.54 $1.58 $1.58 2,063
2016-08-01 $1.55 $1.57 $1.55 $1.56 $1.56 1,454
2016-07-29 $1.55 $1.57 $1.50 $1.57 $1.57 7,460
2016-07-28 $1.56 $1.60 $1.50 $1.60 $1.60 15,746
2016-07-27 $1.60 $1.60 $1.56 $1.59 $1.59 18,797
2016-07-26 $1.61 $1.61 $1.57 $1.60 $1.60 5,475
2016-07-25 $1.59 $1.61 $1.55 $1.60 $1.60 36,715
2016-07-22 $1.59 $1.59 $1.52 $1.59 $1.59 38,551
2016-07-21 $1.62 $1.62 $1.52 $1.58 $1.58 27,375
2016-07-20 $1.60 $1.62 $1.56 $1.60 $1.60 32,959
2016-07-19 $1.55 $1.59 $1.50 $1.55 $1.55 42,385
2016-07-18 $1.63 $1.66 $1.49 $1.59 $1.59 47,231
2016-07-15 $1.65 $1.66 $1.60 $1.65 $1.65 124,013
2016-07-14 $1.55 $1.63 $1.55 $1.62 $1.62 74,358
2016-07-13 $1.53 $1.65 $1.51 $1.56 $1.56 63,813
2016-07-12 $1.50 $1.56 $1.50 $1.53 $1.53 48,264
2016-07-11 $1.55 $1.58 $1.44 $1.50 $1.50 106,892
2016-07-08 $1.41 $1.64 $1.31 $1.56 $1.56 279,983
2016-07-07 $1.33 $1.41 $1.30 $1.41 $1.41 42,496
2016-07-06 $1.29 $1.59 $1.26 $1.37 $1.37 76,359
2016-07-05 $1.36 $1.36 $1.27 $1.27 $1.27 52,889
2016-07-01 $1.36 $1.42 $1.28 $1.39 $1.39 17,506
2016-06-30 $1.44 $1.46 $1.36 $1.38 $1.38 13,907
2016-06-29 $1.42 $1.52 $1.23 $1.41 $1.41 125,734
2016-06-28 $1.47 $1.47 $1.39 $1.43 $1.43 11,223
2016-06-27 $1.44 $1.44 $1.27 $1.42 $1.42 66,047
2016-06-24 $1.42 $1.50 $1.41 $1.46 $1.46 37,612
2016-06-23 $1.49 $1.53 $1.45 $1.47 $1.47 34,529
2016-06-22 $1.49 $1.58 $1.46 $1.51 $1.51 51,752
2016-06-21 $1.53 $1.58 $1.50 $1.50 $1.50 30,273
2016-06-20 $1.60 $1.60 $1.51 $1.55 $1.55 101,788
2016-06-17 $1.61 $1.65 $1.57 $1.60 $1.60 61,689
2016-06-16 $1.59 $1.63 $1.50 $1.63 $1.63 148,939
2016-06-15 $1.65 $1.65 $1.45 $1.56 $1.56 635,795
2016-06-14 $1.97 $1.97 $1.83 $1.83 $1.83 35,682
2016-06-13 $1.95 $2.11 $1.91 $1.95 $1.95 99,207
2016-06-10 $1.93 $1.93 $1.89 $1.90 $1.90 9,682
2016-06-09 $2.00 $2.00 $1.93 $1.94 $1.94 11,779
2016-06-08 $1.89 $2.02 $1.87 $1.93 $1.93 33,775
2016-06-07 $1.90 $1.90 $1.84 $1.86 $1.86 10,977
2016-06-06 $1.83 $1.87 $1.82 $1.86 $1.86 8,192
2016-06-03 $1.82 $1.89 $1.82 $1.85 $1.85 10,034
2016-06-02 $1.88 $1.94 $1.85 $1.87 $1.87 10,741
2016-06-01 $2.00 $2.00 $1.82 $1.82 $1.82 31,993
2016-05-31 $1.88 $2.03 $1.88 $2.03 $2.03 26,937
2016-05-27 $1.81 $1.89 $1.81 $1.87 $1.87 8,425
2016-05-26 $1.89 $1.89 $1.82 $1.82 $1.82 2,685
2016-05-25 $1.94 $1.94 $1.87 $1.89 $1.89 13,316
2016-05-24 $1.90 $1.92 $1.88 $1.89 $1.89 17,656
2016-05-23 $1.86 $1.91 $1.86 $1.89 $1.89 6,926
2016-05-20 $1.88 $1.94 $1.86 $1.90 $1.90 37,324
2016-05-19 $1.85 $1.87 $1.83 $1.86 $1.86 7,085
2016-05-18 $1.85 $1.92 $1.83 $1.90 $1.90 41,754
2016-05-17 $1.88 $1.88 $1.80 $1.84 $1.84 12,692
2016-05-16 $1.84 $1.98 $1.66 $1.85 $1.85 53,388
2016-05-13 $1.58 $1.97 $1.58 $1.82 $1.82 79,829
2016-05-12 $1.74 $1.87 $1.56 $1.56 $1.56 35,562
2016-05-11 $1.88 $1.88 $1.70 $1.75 $1.75 9,885
2016-05-10 $1.90 $1.91 $1.72 $1.87 $1.87 29,398
2016-05-09 $1.84 $1.88 $1.82 $1.84 $1.84 13,121
2016-05-06 $1.85 $1.89 $1.81 $1.89 $1.89 15,744
2016-05-05 $2.08 $2.09 $1.75 $1.88 $1.88 104,081
2016-05-04 $1.88 $2.14 $1.87 $2.14 $2.14 44,942
2016-05-03 $1.95 $1.95 $1.88 $1.88 $1.88 8,626
2016-05-02 $1.92 $2.00 $1.88 $1.95 $1.95 8,216
2016-04-29 $1.95 $2.02 $1.95 $1.98 $1.98 33,052
2016-04-28 $1.96 $2.03 $1.90 $1.93 $1.93 16,573
2016-04-27 $2.04 $2.07 $1.95 $1.96 $1.96 55,688
2016-04-26 $1.82 $2.20 $1.82 $2.00 $2.00 345,900
2016-04-25 $1.88 $1.88 $1.81 $1.84 $1.84 40,427
2016-04-22 $1.75 $1.89 $1.75 $1.87 $1.87 33,761
2016-04-21 $1.90 $1.94 $1.73 $1.75 $1.75 24,688
2016-04-20 $1.90 $1.98 $1.90 $1.90 $1.90 92,107
2016-04-19 $1.76 $1.99 $1.76 $1.91 $1.91 137,886
2016-04-18 $1.70 $1.90 $1.70 $1.76 $1.76 124,594
2016-04-15 $1.67 $1.70 $1.65 $1.70 $1.70 38,567
2016-04-14 $1.62 $1.68 $1.62 $1.65 $1.65 18,850
2016-04-13 $1.55 $1.70 $1.53 $1.62 $1.62 35,064
2016-04-12 $1.53 $1.59 $1.53 $1.59 $1.59 3,231
2016-04-11 $1.56 $1.71 $1.50 $1.56 $1.56 8,463
2016-04-08 $1.63 $1.65 $1.53 $1.60 $1.60 27,230
2016-04-07 $1.51 $1.72 $1.51 $1.61 $1.61 24,445
2016-04-06 $1.73 $1.73 $1.50 $1.51 $1.51 75,171
2016-04-05 $1.65 $1.75 $1.65 $1.67 $1.67 67,139
2016-04-04 $1.56 $1.95 $1.56 $1.62 $1.62 184,625
2016-04-01 $1.63 $1.65 $1.54 $1.57 $1.57 58,887
2016-03-31 $1.55 $1.64 $1.45 $1.60 $1.60 91,024
2016-03-30 $1.50 $1.54 $1.49 $1.54 $1.54 25,966
2016-03-29 $1.34 $1.50 $1.32 $1.47 $1.47 80,150
2016-03-28 $1.21 $1.33 $1.21 $1.33 $1.33 22,851
2016-03-24 $1.22 $1.29 $1.14 $1.29 $1.29 33,894
2016-03-23 $1.30 $1.31 $1.15 $1.23 $1.23 79,940
2016-03-22 $1.40 $1.44 $1.24 $1.30 $1.30 29,199
2016-03-21 $1.42 $1.44 $1.40 $1.40 $1.40 53,839
2016-03-18 $1.46 $1.49 $1.44 $1.44 $1.44 23,083
2016-03-17 $1.40 $1.50 $1.40 $1.46 $1.46 69,457
2016-03-16 $1.36 $1.43 $1.36 $1.42 $1.42 4,678
2016-03-15 $1.27 $1.38 $1.27 $1.36 $1.36 22,245
2016-03-14 $1.39 $1.39 $1.29 $1.30 $1.30 23,377
2016-03-11 $1.39 $1.46 $1.31 $1.31 $1.31 33,752
2016-03-10 $1.25 $1.38 $1.25 $1.37 $1.37 77,391
2016-03-09 $1.23 $1.28 $1.18 $1.25 $1.25 34,912
2016-03-08 $1.23 $1.25 $1.19 $1.19 $1.19 57,208
2016-03-07 $1.15 $1.39 $1.10 $1.18 $1.18 84,600
2016-03-04 $1.19 $1.20 $1.15 $1.16 $1.16 53,780
2016-03-03 $1.16 $1.17 $1.10 $1.16 $1.16 14,924
2016-03-02 $1.10 $1.18 $1.10 $1.13 $1.13 45,522
2016-03-01 $0.92 $1.11 $0.92 $1.05 $1.05 20,543
2016-02-29 $0.95 $1.00 $0.93 $0.96 $0.96 23,814
2016-02-26 $0.92 $1.02 $0.92 $1.00 $1.00 15,589
2016-02-25 $1.01 $1.04 $0.99 $1.01 $1.01 17,706
2016-02-24 $0.98 $1.03 $0.91 $1.01 $1.01 19,191
2016-02-23 $1.00 $1.05 $0.96 $0.98 $0.98 30,895
2016-02-22 $0.98 $1.04 $0.98 $1.02 $1.02 23,147
2016-02-19 $0.96 $1.04 $0.96 $0.97 $0.97 32,947
2016-02-18 $0.96 $1.00 $0.96 $0.99 $0.99 10,895
2016-02-17 $0.97 $1.00 $0.96 $0.99 $0.99 19,960
2016-02-16 $0.95 $1.00 $0.91 $0.99 $0.99 3,606
2016-02-12 $0.95 $1.00 $0.88 $0.95 $0.95 37,412
2016-02-11 $0.82 $1.00 $0.82 $0.90 $0.90 38,533
2016-02-10 $0.97 $0.99 $0.84 $0.85 $0.85 24,723
2016-02-09 $0.99 $1.00 $0.94 $0.94 $0.94 3,616
2016-02-08 $0.96 $1.01 $0.95 $0.99 $0.99 33,919
2016-02-05 $1.03 $1.03 $0.98 $0.98 $0.98 3,263
2016-02-04 $1.04 $1.04 $1.01 $1.02 $1.02 6,598
2016-02-03 $1.01 $1.09 $0.98 $0.99 $0.99 4,583
2016-02-02 $1.02 $1.04 $1.02 $1.03 $1.03 17,031
2016-02-01 $1.00 $1.07 $0.95 $1.04 $1.04 49,204
2016-01-29 $1.00 $1.07 $1.00 $1.00 $1.00 17,922
2016-01-28 $1.02 $1.05 $1.00 $1.02 $1.02 17,536
2016-01-27 $1.00 $1.03 $1.00 $1.01 $1.01 8,417
2016-01-26 $1.05 $1.07 $1.02 $1.03 $1.03 13,426
2016-01-25 $1.08 $1.10 $1.05 $1.05 $1.05 8,968
2016-01-22 $1.15 $1.16 $1.11 $1.11 $1.11 17,637
2016-01-21 $1.09 $1.15 $1.08 $1.15 $1.15 11,235
2016-01-20 $1.02 $1.09 $1.00 $1.09 $1.09 30,431
2016-01-19 $1.05 $1.09 $1.05 $1.08 $1.08 11,426
2016-01-15 $1.08 $1.09 $1.05 $1.05 $1.05 34,706
2016-01-14 $1.11 $1.14 $1.10 $1.11 $1.11 5,330
2016-01-13 $1.16 $1.16 $1.09 $1.09 $1.09 9,130
2016-01-12 $1.10 $1.19 $1.07 $1.19 $1.19 54,342
2016-01-11 $1.10 $1.21 $1.10 $1.13 $1.13 21,690
2016-01-08 $1.20 $1.20 $1.12 $1.13 $1.13 18,345
2016-01-07 $1.29 $1.29 $1.11 $1.17 $1.17 20,274
2016-01-06 $1.11 $1.25 $1.06 $1.25 $1.25 71,233
2016-01-05 $1.18 $1.27 $1.07 $1.10 $1.10 96,713
2016-01-04 $1.05 $1.20 $1.05 $1.17 $1.17 62,787
2015-12-31 $1.05 $1.20 $1.05 $1.10 $1.10 63,624
2015-12-30 $1.07 $1.11 $1.01 $1.10 $1.10 47,854
2015-12-29 $1.11 $1.29 $1.09 $1.09 $1.09 88,582
2015-12-28 $1.18 $1.19 $1.08 $1.15 $1.15 64,732
2015-12-24 $1.20 $1.20 $1.04 $1.12 $1.12 11,041
2015-12-23 $0.98 $1.17 $0.98 $1.17 $1.17 96,908
2015-12-22 $1.02 $1.11 $0.99 $1.10 $1.10 125,025
2015-12-21 $1.06 $1.15 $1.03 $1.05 $1.05 33,087
2015-12-18 $0.98 $1.07 $0.93 $1.03 $1.03 210,678
2015-12-17 $1.01 $1.06 $0.90 $1.03 $1.03 82,903
2015-12-16 $0.94 $1.03 $0.89 $1.02 $1.02 84,209
2015-12-15 $0.90 $1.00 $0.90 $0.96 $0.96 72,329
2015-12-14 $0.99 $0.99 $0.95 $0.95 $0.95 14,742
2015-12-11 $1.00 $1.05 $0.95 $0.96 $0.96 45,007
2015-12-10 $1.00 $1.05 $0.90 $1.01 $1.01 180,774
2015-12-09 $0.88 $1.00 $0.87 $0.98 $0.98 168,611
2015-12-08 $0.88 $0.92 $0.77 $0.85 $0.85 116,882
2015-12-07 $0.85 $0.91 $0.82 $0.83 $0.83 55,691
2015-12-04 $0.86 $0.91 $0.84 $0.91 $0.91 80,637
2015-12-03 $0.90 $0.90 $0.85 $0.86 $0.86 14,631
2015-12-02 $0.89 $0.89 $0.85 $0.88 $0.88 54,593
2015-12-01 $0.87 $0.89 $0.87 $0.89 $0.89 14,648
2015-11-30 $0.86 $0.94 $0.86 $0.90 $0.90 58,847
2015-11-27 $0.98 $0.98 $0.90 $0.90 $0.90 34,133
2015-11-25 $1.00 $1.00 $0.90 $0.94 $0.94 26,965
2015-11-24 $0.95 $1.00 $0.95 $0.99 $0.99 22,159
2015-11-23 $1.01 $1.10 $0.95 $1.00 $1.00 69,235
2015-11-20 $1.04 $1.18 $1.00 $1.02 $1.02 118,849
2015-11-19 $0.96 $1.10 $0.86 $1.04 $1.04 95,094
2015-11-18 $0.96 $0.97 $0.93 $0.94 $0.94 24,769
2015-11-17 $0.97 $1.03 $0.88 $0.98 $0.98 5,760
2015-11-16 $0.95 $1.02 $0.91 $0.98 $0.98 84,031
2015-11-13 $0.94 $0.99 $0.90 $0.90 $0.90 26,017
2015-11-12 $0.95 $0.95 $0.90 $0.90 $0.90 24,445
2015-11-11 $1.02 $1.02 $0.90 $0.93 $0.93 11,277
2015-11-10 $1.00 $1.05 $0.95 $1.00 $1.00 48,487
2015-11-09 $1.07 $1.12 $1.01 $1.03 $1.03 26,675
2015-11-06 $1.14 $1.15 $1.06 $1.06 $1.06 5,005
2015-11-05 $1.04 $1.10 $1.02 $1.08 $1.08 9,785
2015-11-04 $1.12 $1.22 $1.03 $1.04 $1.04 127,325
2015-11-03 $1.05 $1.15 $0.99 $1.06 $1.06 152,181
2015-11-02 $1.01 $1.03 $1.00 $1.03 $1.03 4,922
2015-10-30 $1.04 $1.09 $1.00 $1.01 $1.01 8,689
2015-10-29 $1.02 $1.03 $1.00 $1.00 $1.00 3,936
2015-10-28 $1.00 $1.03 $0.95 $0.97 $0.97 20,770
2015-10-27 $1.02 $1.03 $1.00 $1.01 $1.01 2,862
2015-10-26 $1.00 $1.04 $1.00 $1.02 $1.02 1,259
2015-10-23 $1.03 $1.06 $1.00 $1.04 $1.04 23,814
2015-10-22 $1.02 $1.07 $1.02 $1.02 $1.02 41,666
2015-10-21 $1.03 $1.03 $0.99 $0.99 $0.99 4,964
2015-10-20 $1.04 $1.06 $0.97 $0.99 $0.99 31,571
2015-10-19 $1.10 $1.12 $1.06 $1.09 $1.09 6,365
2015-10-16 $1.03 $1.08 $1.01 $1.08 $1.08 28,139
2015-10-15 $1.08 $1.08 $1.02 $1.04 $1.04 2,360
2015-10-14 $1.10 $1.10 $1.03 $1.07 $1.07 7,455
2015-10-13 $1.15 $1.15 $1.04 $1.09 $1.09 9,906
2015-10-12 $0.96 $1.00 $0.96 $1.00 $1.00 12,891
2015-10-09 $1.05 $1.10 $0.97 $0.97 $0.97 38,845
2015-10-08 $0.96 $1.08 $0.96 $1.07 $1.07 19,049
2015-10-07 $1.00 $1.00 $0.93 $0.96 $0.96 22,551
2015-10-06 $1.02 $1.02 $0.91 $0.95 $0.95 24,526
2015-10-05 $0.82 $1.05 $0.82 $1.00 $1.00 17,991
2015-10-02 $0.82 $0.83 $0.75 $0.83 $0.83 56,278
2015-10-01 $0.87 $0.97 $0.82 $0.82 $0.82 17,907
2015-09-30 $0.92 $0.92 $0.87 $0.90 $0.90 33,860
2015-09-29 $0.97 $0.97 $0.88 $0.88 $0.88 6,619
2015-09-28 $1.02 $1.02 $0.93 $0.94 $0.94 13,295
2015-09-25 $1.08 $1.08 $1.00 $1.00 $1.00 9,022
2015-09-24 $1.03 $1.04 $1.01 $1.02 $1.02 11,540
2015-09-23 $1.06 $1.08 $1.02 $1.06 $1.06 13,155
2015-09-22 $1.02 $1.04 $1.00 $1.03 $1.03 13,066
2015-09-21 $1.08 $1.10 $1.04 $1.04 $1.04 6,680
2015-09-18 $1.11 $1.11 $1.00 $1.07 $1.07 42,847
2015-09-17 $1.12 $1.15 $1.08 $1.10 $1.10 14,518
2015-09-16 $1.11 $1.18 $1.08 $1.12 $1.12 55,540
2015-09-15 $1.20 $1.20 $1.08 $1.09 $1.09 10,900
2015-09-14 $1.07 $1.16 $1.07 $1.15 $1.15 24,099
2015-09-11 $1.18 $1.18 $1.04 $1.08 $1.08 24,505
2015-09-10 $1.15 $1.21 $1.09 $1.21 $1.21 30,010
2015-09-09 $1.29 $1.29 $1.15 $1.18 $1.18 20,751
2015-09-08 $1.18 $1.25 $1.18 $1.24 $1.24 17,025

Intellicheck Inc (IDN) News Headlines

Recent Intellicheck Inc (IDN) News
Similar Companies to Intellicheck Inc (IDN) in the Software-Application Industry
Stock Name Stock Ticker Industry Sector Employees
Sap SE SAP Software-Application Technology 105,000
Open Text Corp OTEX Software-Application Technology 83,000
Salesforce.Com Inc CRM Software-Application Technology 30,000
Workday Inc - Class A WDAY Software-Application Technology 30,000
Diebold Nixdorf Inc DBD Software-Application Technology 23,000
IBEX Ltd IBEX Software-Application Technology 22,976
Marketwise Inc - Class A MKTW Software-Application Technology 20,000
Avaya Holdings Corp AVYA Software-Application Technology 20,000
Kingsoft Cloud Holdings Ltd KC Software-Application Technology 19,000
Oneconnect Financial Technology Co Ltd OCFT Software-Application Technology 17,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.