Immunogen Inc (IMGN) Exchange: NASDAQ

Data as of March 28, 2024

$31.23 ($0.00) 0.00%

Immunogen Inc - Daily Information
Click for more stock information on Immunogen Inc.
Daily Information Data
Date March 28, 2024
Open $31.23
Previous Close $31.23
High $31.23
Low $31.23
Adjusted Open $31.23
Previous Adjusted Close $31.23
Adjusted High $31.23
Adjusted Low $31.23

Key People Immunogen Inc

Employee Position
Mark J. Enyedy President, Chief Executive Officer & Director
Susan Altschuller Chief Financial Officer & Senior Vice President
Anna Berkenblit Chief Medical Officer & Senior Vice President
Thomas Ryll Senior Vice President-Technical Operations
Stacy A. Coen Chief Business Officer & Senior Vice President
Renee Lentini Principal Accounting Officer & VP-Finance
Courtney O’Konek Investor & Media Relations Contact
Audrey Bergan Chief Human Resources Officer & Vice President
Joseph J. Kenny Secretary & Vice President-Intellectual Property
Theresa G. Wingrove Senior Vice President-Regulatory Affairs & Quality
Stephen C. McCluski Chairman
Richard J. Wallace Independent Director
Mark Alan Goldberg Independent Director
Kristine Peterson Independent Director
Dean Jonathan Mitchell Independent Director
Stuart A. Arbuckle Independent Director
Mark Joseph Enyedy President, Chief Executive Officer & Director
Helen M. Thackray Director

Company Profile Immunogen Inc

Exchange: NASDAQ

IPO Date: Nov. 16, 1989

Employees: 79

Sector: Healthcare

Industry: Biotechnology

Website: Immunogen Inc Website

Address: 830 Winter Street, Waltham, MA, United States, 02451-1477

Historical Stock Data for Immunogen Inc (IMGN)
Date Open High Low Close Adj.Close Volume
2024-02-26 $31.23 $31.23 $31.23 $31.23 $31.23 40
2024-02-12 $31.23 $31.23 $31.23 $31.23 $31.23 0
2024-02-09 $31.24 $31.25 $31.22 $31.23 $31.23 48,606,862
2024-02-08 $31.23 $31.24 $31.22 $31.23 $31.23 49,305,516
2024-02-07 $29.50 $29.69 $29.41 $29.55 $29.55 10,516,456
2024-02-06 $29.31 $29.55 $29.25 $29.51 $29.51 8,601,393
2024-02-05 $29.26 $29.39 $29.24 $29.30 $29.30 4,856,528
2024-02-02 $29.36 $29.47 $29.21 $29.26 $29.26 6,353,946
2024-02-01 $29.35 $29.48 $29.26 $29.36 $29.36 3,116,474
2024-01-31 $29.53 $29.60 $29.15 $29.32 $29.32 6,266,296
2024-01-30 $29.48 $29.54 $29.37 $29.39 $29.39 3,917,986
2024-01-29 $29.57 $29.62 $29.35 $29.42 $29.42 3,987,568
2024-01-26 $29.53 $29.57 $29.49 $29.57 $29.57 2,691,682
2024-01-25 $29.56 $29.58 $29.49 $29.50 $29.50 4,429,838
2024-01-24 $29.50 $29.54 $29.42 $29.50 $29.50 2,976,056
2024-01-23 $29.59 $29.59 $29.44 $29.44 $29.44 6,151,165
2024-01-22 $29.53 $29.62 $29.52 $29.54 $29.54 5,117,966
2024-01-19 $29.58 $29.61 $29.51 $29.52 $29.52 3,434,284
2024-01-18 $29.63 $29.63 $29.51 $29.53 $29.53 4,538,838
2024-01-17 $29.62 $29.70 $29.57 $29.59 $29.59 2,431,101
2024-01-16 $29.72 $29.72 $29.58 $29.63 $29.63 4,269,677
2024-01-12 $29.69 $29.82 $29.63 $29.76 $29.76 5,815,294
2024-01-11 $29.71 $29.90 $29.65 $29.70 $29.70 6,153,205
2024-01-10 $29.91 $29.92 $29.72 $29.76 $29.76 4,457,610
2024-01-09 $29.85 $30.13 $29.80 $29.89 $29.89 11,076,426
2024-01-08 $29.58 $29.90 $29.55 $29.85 $29.85 8,799,689
2024-01-05 $29.51 $29.78 $29.51 $29.65 $29.65 5,662,456
2024-01-04 $29.62 $29.63 $29.49 $29.52 $29.52 4,831,040
2024-01-03 $29.62 $29.65 $29.50 $29.50 $29.50 9,732,511
2024-01-02 $29.56 $29.73 $29.50 $29.66 $29.66 7,693,249
2023-12-29 $29.70 $29.80 $29.61 $29.65 $29.65 4,028,159
2023-12-28 $29.79 $29.88 $29.67 $29.71 $29.71 3,224,884
2023-12-27 $29.72 $29.89 $29.72 $29.87 $29.87 2,463,227
2023-12-26 $29.71 $29.92 $29.69 $29.85 $29.85 2,352,974
2023-12-22 $29.68 $29.73 $29.54 $29.70 $29.70 3,085,472
2023-12-21 $29.59 $29.75 $29.45 $29.70 $29.70 6,738,424
2023-12-20 $29.67 $29.80 $29.45 $29.47 $29.47 4,508,346
2023-12-19 $29.62 $29.91 $29.60 $29.86 $29.86 5,077,750
2023-12-18 $29.40 $29.55 $29.39 $29.47 $29.47 3,871,443
2023-12-15 $29.38 $29.53 $29.35 $29.45 $29.45 10,996,276
2023-12-14 $29.78 $29.82 $29.46 $29.47 $29.47 14,021,351
2023-12-13 $29.72 $29.96 $29.49 $29.95 $29.95 8,019,655
2023-12-12 $29.80 $29.95 $29.71 $29.71 $29.71 10,873,026
2023-12-11 $29.25 $29.93 $29.20 $29.65 $29.65 8,850,243
2023-12-08 $29.30 $29.39 $29.20 $29.21 $29.21 13,497,248
2023-12-07 $29.26 $29.37 $29.19 $29.37 $29.37 12,446,938
2023-12-06 $29.20 $29.44 $29.17 $29.34 $29.34 7,732,474
2023-12-05 $29.15 $29.28 $29.11 $29.21 $29.21 15,149,447
2023-12-04 $29.10 $29.28 $29.05 $29.22 $29.22 13,639,548
2023-12-01 $29.25 $29.35 $28.94 $29.32 $29.32 30,162,603
2023-11-30 $29.20 $29.44 $28.76 $29.35 $29.35 67,653,043
2023-11-29 $16.07 $16.69 $15.88 $16.06 $16.06 4,623,027
2023-11-28 $16.12 $16.21 $15.67 $15.98 $15.98 4,500,928
2023-11-27 $16.16 $16.34 $15.84 $16.16 $16.16 3,286,704
2023-11-24 $16.15 $16.49 $15.92 $16.06 $16.06 2,136,821
2023-11-22 $15.28 $16.26 $15.14 $16.14 $16.14 4,625,938
2023-11-21 $14.82 $15.45 $14.73 $15.21 $15.21 3,301,042
2023-11-20 $15.66 $16.00 $14.77 $14.94 $14.94 5,263,836
2023-11-17 $15.71 $16.42 $15.61 $16.11 $16.11 7,420,720
2023-11-16 $15.48 $16.02 $15.35 $15.59 $15.59 3,764,874
2023-11-15 $15.61 $16.03 $15.56 $15.64 $15.64 6,665,881
2023-11-14 $15.46 $15.94 $15.18 $15.76 $15.76 4,972,838
2023-11-13 $14.53 $14.80 $14.26 $14.74 $14.74 2,750,138
2023-11-10 $14.76 $14.94 $14.26 $14.76 $14.76 4,844,838
2023-11-09 $15.95 $15.96 $14.62 $14.74 $14.74 6,557,237
2023-11-08 $15.92 $16.14 $15.56 $15.74 $15.74 2,774,524
2023-11-07 $16.22 $16.73 $15.79 $15.98 $15.98 6,973,448
2023-11-06 $15.96 $16.21 $14.88 $16.02 $16.02 9,552,571
2023-11-03 $15.86 $16.38 $15.25 $16.29 $16.29 9,195,957
2023-11-02 $15.70 $16.56 $15.22 $15.50 $15.50 14,404,873
2023-11-01 $14.58 $15.01 $14.46 $14.94 $14.94 6,300,779
2023-10-31 $13.90 $15.02 $13.83 $14.86 $14.86 6,585,173
2023-10-30 $15.10 $15.20 $14.01 $14.04 $14.04 5,503,890
2023-10-27 $14.92 $15.43 $14.67 $15.00 $15.00 8,068,799
2023-10-26 $13.93 $14.98 $13.71 $14.79 $14.79 6,433,564
2023-10-25 $13.81 $13.93 $13.50 $13.69 $13.69 5,771,255
2023-10-24 $12.60 $14.15 $12.46 $13.92 $13.92 15,179,828
2023-10-23 $14.08 $14.08 $12.43 $12.46 $12.46 12,366,397
2023-10-20 $14.73 $14.97 $14.10 $14.15 $14.15 5,031,112
2023-10-19 $14.72 $14.75 $14.17 $14.60 $14.60 4,340,462
2023-10-18 $14.95 $15.04 $14.58 $14.74 $14.74 4,369,539
2023-10-17 $14.74 $15.36 $14.74 $14.82 $14.82 3,615,085
2023-10-16 $14.29 $14.70 $14.10 $14.64 $14.64 3,057,213
2023-10-13 $14.11 $14.49 $13.98 $14.43 $14.43 3,082,111
2023-10-12 $14.05 $14.43 $14.04 $14.12 $14.12 4,298,155
2023-10-11 $14.58 $14.74 $13.70 $14.15 $14.15 8,311,960
2023-10-10 $14.85 $14.95 $14.59 $14.59 $14.59 6,556,359
2023-10-09 $15.12 $15.30 $14.76 $14.90 $14.90 4,163,317
2023-10-06 $15.24 $15.58 $15.02 $15.37 $15.37 4,025,377
2023-10-05 $15.13 $15.76 $15.13 $15.66 $15.66 3,958,437
2023-10-04 $15.65 $15.75 $15.04 $15.16 $15.16 2,688,214
2023-10-03 $15.78 $16.06 $15.53 $15.80 $15.80 3,095,230
2023-10-02 $16.00 $16.10 $15.63 $15.77 $15.77 3,020,595
2023-09-29 $16.03 $16.11 $15.76 $15.87 $15.87 3,639,961
2023-09-28 $15.31 $16.03 $15.21 $16.00 $16.00 3,079,279
2023-09-27 $15.05 $15.53 $14.98 $15.40 $15.40 3,446,771
2023-09-26 $14.83 $15.07 $14.74 $14.97 $14.97 2,719,932
2023-09-25 $14.79 $14.79 $14.50 $14.63 $14.63 2,646,287
2023-09-22 $14.97 $14.97 $14.47 $14.77 $14.77 2,401,036
2023-09-21 $14.50 $15.10 $14.41 $14.93 $14.93 3,834,318
2023-09-20 $15.73 $15.74 $14.60 $14.64 $14.64 3,910,319
2023-09-19 $15.68 $16.01 $15.62 $15.67 $15.67 3,113,662
2023-09-18 $15.55 $15.86 $15.22 $15.71 $15.71 4,049,862
2023-09-15 $15.34 $15.88 $15.30 $15.72 $15.72 8,075,267
2023-09-14 $15.83 $15.98 $15.58 $15.76 $15.76 4,034,850
2023-09-13 $16.05 $16.44 $15.86 $15.88 $15.88 5,421,986
2023-09-12 $15.66 $15.89 $15.38 $15.45 $15.45 2,507,161
2023-09-11 $15.71 $15.94 $15.63 $15.67 $15.67 2,477,477
2023-09-08 $15.46 $15.97 $15.46 $15.70 $15.70 2,069,497
2023-09-07 $15.49 $15.63 $15.17 $15.49 $15.49 1,936,756
2023-09-06 $15.55 $15.89 $15.47 $15.59 $15.59 2,709,111
2023-09-05 $15.80 $15.90 $15.27 $15.46 $15.46 2,915,807
2023-09-01 $16.04 $16.23 $15.87 $15.92 $15.92 2,538,902
2023-08-31 $15.98 $16.00 $15.62 $15.84 $15.84 2,271,374
2023-08-30 $16.10 $16.21 $15.73 $15.93 $15.93 2,186,997
2023-08-29 $15.99 $16.28 $15.66 $15.99 $15.99 3,596,321
2023-08-28 $15.00 $15.73 $14.81 $15.54 $15.54 4,553,537
2023-08-25 $15.90 $16.25 $15.68 $16.13 $16.13 2,451,055
2023-08-24 $16.48 $16.48 $15.82 $15.90 $15.90 2,408,129
2023-08-23 $16.69 $16.79 $16.22 $16.25 $16.25 3,174,156
2023-08-22 $16.09 $16.58 $16.09 $16.50 $16.50 2,249,981
2023-08-21 $15.65 $16.27 $15.53 $16.11 $16.11 2,000,492
2023-08-18 $15.58 $16.03 $15.58 $15.64 $15.64 2,950,872
2023-08-17 $16.06 $16.10 $15.67 $15.70 $15.70 2,930,587
2023-08-16 $15.47 $16.19 $15.42 $16.09 $16.09 4,558,808
2023-08-15 $15.12 $15.82 $15.04 $15.56 $15.56 4,175,297
2023-08-14 $14.22 $15.24 $14.19 $15.12 $15.12 5,079,442
2023-08-11 $14.06 $14.65 $13.95 $14.37 $14.37 3,794,887
2023-08-10 $14.25 $14.51 $13.83 $14.09 $14.09 5,428,118
2023-08-09 $14.11 $14.47 $13.96 $14.38 $14.38 4,532,677
2023-08-08 $14.48 $14.71 $14.07 $14.14 $14.14 7,345,582
2023-08-07 $16.80 $16.80 $14.20 $14.33 $14.33 16,769,642
2023-08-04 $16.65 $17.21 $16.65 $17.06 $17.06 6,671,823
2023-08-03 $17.00 $17.02 $16.49 $16.58 $16.58 7,646,003
2023-08-02 $18.15 $18.15 $17.13 $17.17 $17.17 6,495,549
2023-08-01 $17.82 $18.42 $17.46 $18.25 $18.25 5,556,462
2023-07-31 $19.19 $19.19 $16.78 $17.82 $17.82 13,781,753
2023-07-28 $18.49 $19.78 $18.41 $19.52 $19.52 6,072,000
2023-07-27 $18.37 $18.49 $17.90 $18.46 $18.46 5,927,951
2023-07-26 $17.89 $18.04 $17.63 $17.94 $17.94 2,712,860
2023-07-25 $18.18 $18.48 $18.03 $18.08 $18.08 2,646,611
2023-07-24 $19.01 $19.01 $16.94 $18.20 $18.20 4,939,042
2023-07-21 $19.17 $19.51 $18.97 $18.99 $18.99 2,336,959
2023-07-20 $19.66 $19.73 $18.95 $19.09 $19.09 2,856,033
2023-07-19 $19.55 $20.69 $19.55 $19.87 $19.87 6,745,449
2023-07-18 $19.49 $19.68 $19.14 $19.44 $19.44 2,396,681
2023-07-17 $19.53 $19.99 $19.28 $19.47 $19.47 4,535,812
2023-07-14 $18.92 $19.60 $18.76 $19.50 $19.50 4,828,594
2023-07-13 $18.73 $19.00 $18.51 $18.82 $18.82 1,721,845
2023-07-12 $18.89 $19.25 $18.62 $18.72 $18.72 2,242,724
2023-07-11 $18.59 $18.79 $18.27 $18.69 $18.69 2,121,800
2023-07-10 $18.41 $18.81 $18.36 $18.79 $18.79 2,425,212
2023-07-07 $18.64 $18.98 $17.91 $18.36 $18.36 3,449,193
2023-07-06 $18.55 $18.66 $18.27 $18.54 $18.54 1,935,052
2023-07-05 $18.73 $19.17 $18.55 $18.66 $18.66 2,276,241
2023-07-03 $18.81 $19.01 $18.50 $18.83 $18.83 1,333,724
2023-06-30 $18.85 $19.25 $18.79 $18.87 $18.87 3,524,029
2023-06-29 $18.86 $18.96 $18.47 $18.79 $18.79 4,143,372
2023-06-28 $19.08 $19.77 $18.84 $18.89 $18.89 4,586,286
2023-06-27 $19.03 $19.52 $18.73 $19.08 $19.08 3,682,112
2023-06-26 $20.00 $20.10 $18.89 $18.92 $18.92 4,918,568
2023-06-23 $19.55 $20.29 $19.48 $20.05 $20.05 6,985,830
2023-06-22 $18.98 $19.98 $18.83 $19.75 $19.75 5,494,838
2023-06-21 $18.90 $19.47 $18.50 $19.21 $19.21 6,057,311
2023-06-20 $18.51 $19.71 $18.47 $19.09 $19.09 8,483,712
2023-06-16 $18.98 $19.24 $18.32 $18.44 $18.44 32,038,326
2023-06-15 $18.55 $18.93 $18.03 $18.70 $18.70 8,895,941
2023-06-14 $17.94 $18.27 $17.42 $17.72 $17.72 6,347,368
2023-06-13 $18.00 $18.45 $17.65 $17.89 $17.89 5,996,101
2023-06-12 $17.29 $18.21 $16.89 $17.81 $17.81 7,495,216
2023-06-09 $16.60 $17.34 $16.30 $17.16 $17.16 11,926,769
2023-06-08 $14.75 $15.84 $14.66 $15.75 $15.75 6,785,079
2023-06-07 $15.10 $15.26 $14.65 $14.71 $14.71 3,921,424
2023-06-06 $15.37 $15.45 $14.89 $15.15 $15.15 4,920,240
2023-06-05 $14.81 $15.59 $14.81 $15.37 $15.37 10,206,299
2023-06-02 $14.22 $14.54 $14.10 $14.37 $14.37 3,851,926
2023-06-01 $13.70 $14.33 $13.46 $14.17 $14.17 5,380,640
2023-05-31 $13.53 $13.98 $13.33 $13.64 $13.64 5,999,486
2023-05-30 $14.06 $14.16 $13.24 $13.45 $13.45 4,449,985
2023-05-26 $13.83 $14.18 $13.69 $14.00 $14.00 3,142,554
2023-05-25 $13.74 $14.11 $13.48 $13.82 $13.82 6,152,880
2023-05-24 $13.80 $13.98 $13.46 $13.67 $13.67 4,620,365
2023-05-23 $14.52 $14.73 $13.91 $13.98 $13.98 4,722,734
2023-05-22 $14.26 $14.72 $13.88 $14.53 $14.53 4,271,923
2023-05-19 $13.87 $14.91 $13.67 $14.25 $14.25 8,649,718
2023-05-18 $13.90 $13.92 $13.46 $13.73 $13.73 4,306,749
2023-05-17 $13.75 $14.02 $13.50 $13.90 $13.90 5,513,008
2023-05-16 $13.10 $13.87 $12.92 $13.69 $13.69 6,462,111
2023-05-15 $13.79 $14.30 $13.35 $13.48 $13.48 6,240,620
2023-05-12 $13.48 $13.86 $13.30 $13.68 $13.68 4,983,628
2023-05-11 $13.50 $13.69 $13.25 $13.48 $13.48 4,953,731
2023-05-10 $13.64 $13.96 $13.47 $13.63 $13.63 8,190,121
2023-05-09 $13.32 $13.96 $13.06 $13.75 $13.75 11,446,125
2023-05-08 $13.09 $13.79 $12.70 $13.34 $13.34 10,899,497
2023-05-05 $13.34 $14.00 $12.84 $13.17 $13.17 22,230,206
2023-05-04 $12.49 $13.75 $11.83 $13.28 $13.28 27,950,073
2023-05-03 $10.59 $13.31 $10.31 $12.26 $12.26 104,828,089
2023-05-02 $5.59 $5.95 $5.14 $5.20 $5.20 9,298,833
2023-05-01 $5.45 $5.77 $5.42 $5.51 $5.51 9,395,870
2023-04-28 $5.21 $5.56 $4.89 $5.39 $5.39 18,556,008
2023-04-27 $4.29 $4.43 $4.22 $4.32 $4.32 4,369,724
2023-04-26 $4.09 $4.25 $4.04 $4.24 $4.24 2,554,812
2023-04-25 $4.01 $4.15 $3.99 $4.12 $4.12 3,004,247
2023-04-24 $4.32 $4.32 $4.02 $4.04 $4.04 2,497,465
2023-04-21 $4.16 $4.33 $4.14 $4.26 $4.26 3,435,858
2023-04-20 $4.28 $4.34 $4.12 $4.15 $4.15 3,424,705
2023-04-19 $4.14 $4.41 $4.12 $4.33 $4.33 3,110,344
2023-04-18 $4.40 $4.41 $4.05 $4.17 $4.17 3,223,030
2023-04-17 $4.09 $4.39 $4.02 $4.33 $4.33 3,149,676
2023-04-14 $4.09 $4.18 $4.02 $4.04 $4.04 1,705,720
2023-04-13 $3.95 $4.17 $3.91 $4.10 $4.10 2,214,981
2023-04-12 $3.90 $3.99 $3.88 $3.89 $3.89 1,895,412
2023-04-11 $3.84 $3.93 $3.82 $3.91 $3.91 1,874,105
2023-04-10 $4.06 $4.10 $3.86 $3.86 $3.86 2,098,043
2023-04-06 $3.97 $4.10 $3.91 $4.06 $4.06 3,507,283
2023-04-05 $3.76 $3.92 $3.75 $3.89 $3.89 1,906,698
2023-04-04 $3.89 $3.94 $3.69 $3.75 $3.75 2,631,484
2023-04-03 $3.83 $3.95 $3.74 $3.84 $3.84 2,395,704
2023-03-31 $3.75 $3.90 $3.75 $3.84 $3.84 3,006,025
2023-03-30 $3.84 $3.84 $3.66 $3.71 $3.71 2,912,916
2023-03-29 $3.71 $3.84 $3.66 $3.83 $3.83 2,094,675
2023-03-28 $3.82 $3.85 $3.67 $3.69 $3.69 2,035,838
2023-03-27 $3.82 $3.87 $3.75 $3.81 $3.81 1,952,694
2023-03-24 $3.70 $3.83 $3.66 $3.79 $3.79 2,218,491
2023-03-23 $3.70 $3.83 $3.61 $3.73 $3.73 2,963,444
2023-03-22 $3.95 $3.96 $3.66 $3.67 $3.67 2,929,461
2023-03-21 $3.95 $4.02 $3.94 $3.94 $3.94 2,280,629
2023-03-20 $3.94 $3.95 $3.85 $3.93 $3.93 2,680,920
2023-03-17 $4.08 $4.10 $3.86 $3.96 $3.96 5,076,430
2023-03-16 $4.04 $4.14 $3.99 $4.08 $4.08 2,953,495
2023-03-15 $4.11 $4.22 $4.03 $4.10 $4.10 2,094,671
2023-03-14 $4.08 $4.22 $4.03 $4.15 $4.15 3,043,345
2023-03-13 $3.80 $4.15 $3.78 $4.04 $4.04 4,511,469
2023-03-10 $4.05 $4.09 $3.66 $3.78 $3.78 4,124,323
2023-03-09 $4.03 $4.10 $4.00 $4.05 $4.05 4,012,446
2023-03-08 $4.19 $4.22 $3.92 $4.00 $4.00 2,735,253
2023-03-07 $4.17 $4.29 $4.14 $4.20 $4.20 2,942,613
2023-03-06 $4.34 $4.38 $4.11 $4.17 $4.17 2,224,819
2023-03-03 $4.51 $4.54 $4.31 $4.37 $4.37 3,489,943
2023-03-02 $4.01 $4.47 $3.94 $4.45 $4.45 3,660,208
2023-03-01 $4.12 $4.14 $3.68 $4.02 $4.02 8,537,455
2023-02-28 $3.89 $3.96 $3.81 $3.88 $3.88 4,547,479
2023-02-27 $3.79 $3.90 $3.77 $3.86 $3.86 4,896,195
2023-02-24 $3.93 $3.93 $3.66 $3.73 $3.73 5,147,591
2023-02-23 $3.95 $4.01 $3.85 $3.97 $3.97 3,795,732
2023-02-22 $3.95 $4.03 $3.86 $3.95 $3.95 3,110,309
2023-02-21 $4.11 $4.25 $3.80 $3.94 $3.94 6,417,527
2023-02-17 $4.09 $4.21 $4.04 $4.18 $4.18 4,341,157
2023-02-16 $4.14 $4.20 $4.06 $4.06 $4.06 3,720,911
2023-02-15 $4.34 $4.39 $4.16 $4.20 $4.20 5,022,773
2023-02-14 $4.21 $4.38 $4.19 $4.36 $4.36 3,500,683
2023-02-13 $4.35 $4.42 $4.25 $4.35 $4.35 2,209,439
2023-02-10 $4.21 $4.37 $4.12 $4.35 $4.35 6,806,107
2023-02-09 $4.58 $4.60 $4.21 $4.21 $4.21 3,763,756
2023-02-08 $4.80 $4.80 $4.55 $4.55 $4.55 1,992,326
2023-02-07 $4.71 $4.81 $4.64 $4.77 $4.77 2,045,233
2023-02-06 $4.65 $4.75 $4.55 $4.71 $4.71 1,369,366
2023-02-03 $4.80 $4.90 $4.63 $4.66 $4.66 1,973,722
2023-02-02 $4.69 $4.93 $4.61 $4.92 $4.92 3,175,706
2023-02-01 $4.58 $4.76 $4.51 $4.63 $4.63 4,814,419
2023-01-31 $4.52 $4.69 $4.50 $4.60 $4.60 4,225,439
2023-01-30 $4.70 $4.78 $4.48 $4.51 $4.51 3,470,511
2023-01-27 $4.72 $4.87 $4.70 $4.75 $4.75 1,684,883
2023-01-26 $4.80 $4.83 $4.67 $4.71 $4.71 1,247,283
2023-01-25 $4.61 $4.80 $4.55 $4.79 $4.79 2,070,086
2023-01-24 $4.61 $4.74 $4.50 $4.67 $4.67 1,825,569
2023-01-23 $4.76 $4.82 $4.61 $4.66 $4.66 3,055,979
2023-01-20 $4.53 $4.68 $4.35 $4.67 $4.67 3,073,095
2023-01-19 $4.48 $4.61 $4.39 $4.46 $4.46 2,814,862
2023-01-18 $4.55 $4.64 $4.43 $4.47 $4.47 1,774,863
2023-01-17 $4.58 $4.65 $4.30 $4.50 $4.50 3,328,228
2023-01-13 $4.70 $4.82 $4.36 $4.53 $4.53 3,575,663
2023-01-12 $4.54 $4.75 $4.49 $4.72 $4.72 3,501,591
2023-01-11 $4.53 $4.59 $4.44 $4.56 $4.56 2,083,217
2023-01-10 $4.14 $4.59 $4.13 $4.57 $4.57 4,670,346
2023-01-09 $4.41 $4.45 $4.11 $4.14 $4.14 3,502,048
2023-01-06 $4.41 $4.56 $4.28 $4.40 $4.40 3,280,724
2023-01-05 $4.77 $4.86 $4.37 $4.40 $4.40 5,148,682
2023-01-04 $4.75 $4.93 $4.59 $4.79 $4.79 5,277,109
2023-01-03 $4.97 $5.04 $4.61 $4.77 $4.77 5,147,685
2022-12-30 $5.10 $5.16 $4.63 $4.96 $4.96 5,345,155
2022-12-29 $4.91 $5.24 $4.80 $5.16 $5.16 5,861,811
2022-12-28 $4.55 $4.97 $4.55 $4.89 $4.89 3,459,179
2022-12-27 $4.67 $4.73 $4.52 $4.55 $4.55 2,249,057
2022-12-23 $4.64 $4.68 $4.53 $4.66 $4.66 2,191,178
2022-12-22 $4.66 $4.70 $4.55 $4.68 $4.68 1,837,370
2022-12-21 $4.80 $4.81 $4.61 $4.71 $4.71 2,299,194
2022-12-20 $4.64 $4.82 $4.62 $4.77 $4.77 2,270,050
2022-12-19 $4.96 $4.96 $4.42 $4.63 $4.63 3,959,066
2022-12-16 $4.93 $5.01 $4.85 $5.00 $5.00 4,731,361
2022-12-15 $5.14 $5.21 $4.92 $4.97 $4.97 4,121,075
2022-12-14 $5.09 $5.21 $5.01 $5.17 $5.17 5,230,542
2022-12-13 $5.17 $5.21 $4.96 $5.12 $5.12 3,187,728
2022-12-12 $5.13 $5.16 $4.92 $5.07 $5.07 3,123,828
2022-12-09 $5.18 $5.22 $5.10 $5.14 $5.14 2,132,430
2022-12-08 $5.24 $5.28 $5.07 $5.19 $5.19 2,695,259
2022-12-07 $5.30 $5.36 $5.18 $5.21 $5.21 1,953,226
2022-12-06 $5.42 $5.42 $5.27 $5.30 $5.30 1,742,090
2022-12-05 $5.45 $5.49 $5.34 $5.43 $5.43 2,063,053
2022-12-02 $5.20 $5.49 $5.16 $5.47 $5.47 1,948,082
2022-12-01 $5.17 $5.36 $5.10 $5.27 $5.27 3,524,936
2022-11-30 $5.08 $5.19 $4.96 $5.19 $5.19 3,471,948
2022-11-29 $5.08 $5.12 $5.00 $5.01 $5.01 2,180,126
2022-11-28 $5.13 $5.27 $5.07 $5.08 $5.08 3,452,386
2022-11-25 $5.11 $5.21 $5.06 $5.15 $5.15 916,959
2022-11-23 $5.33 $5.36 $5.15 $5.16 $5.16 1,677,936
2022-11-22 $5.36 $5.36 $5.14 $5.29 $5.29 3,297,220
2022-11-21 $5.27 $5.37 $5.12 $5.32 $5.32 4,468,409
2022-11-18 $5.25 $5.35 $5.00 $5.22 $5.22 5,889,249
2022-11-17 $5.12 $5.34 $4.96 $5.15 $5.15 6,274,572
2022-11-16 $5.21 $5.32 $5.04 $5.19 $5.19 6,488,308
2022-11-15 $6.27 $6.38 $4.97 $5.01 $5.01 15,966,876
2022-11-14 $5.36 $5.86 $5.35 $5.76 $5.76 3,268,121
2022-11-11 $5.68 $5.74 $5.14 $5.36 $5.36 5,079,749
2022-11-10 $5.61 $5.76 $5.39 $5.74 $5.74 4,825,388
2022-11-09 $5.65 $5.67 $5.34 $5.35 $5.35 3,172,361
2022-11-08 $5.75 $5.93 $5.66 $5.70 $5.70 3,338,791
2022-11-07 $5.64 $6.20 $5.59 $5.70 $5.70 3,843,506
2022-11-04 $5.99 $6.00 $5.41 $5.57 $5.57 3,455,335
2022-11-03 $5.42 $5.86 $5.38 $5.67 $5.67 3,420,433
2022-11-02 $5.59 $5.72 $5.41 $5.50 $5.50 3,315,568
2022-11-01 $5.90 $5.99 $5.33 $5.62 $5.62 7,320,952
2022-10-31 $6.01 $6.09 $5.91 $5.94 $5.94 2,446,676
2022-10-28 $5.95 $6.08 $5.70 $6.06 $6.06 3,528,906
2022-10-27 $6.22 $6.37 $5.88 $5.89 $5.89 2,195,218
2022-10-26 $6.05 $6.12 $5.90 $6.10 $6.10 3,728,164
2022-10-25 $6.00 $6.18 $6.00 $6.05 $6.05 4,963,852
2022-10-24 $6.19 $6.25 $5.95 $6.00 $6.00 2,093,264
2022-10-21 $6.17 $6.21 $6.04 $6.14 $6.14 2,707,479
2022-10-20 $6.13 $6.29 $6.08 $6.11 $6.11 2,366,794
2022-10-19 $6.27 $6.34 $6.04 $6.09 $6.09 3,975,395
2022-10-18 $6.49 $6.50 $6.21 $6.26 $6.26 2,059,134
2022-10-17 $6.10 $6.33 $6.01 $6.31 $6.31 3,626,275
2022-10-14 $6.28 $6.33 $6.04 $6.05 $6.05 4,080,841
2022-10-13 $5.54 $6.22 $5.54 $6.20 $6.20 5,302,666
2022-10-12 $5.77 $5.87 $5.44 $5.74 $5.74 2,542,035
2022-10-11 $5.48 $5.95 $5.48 $5.78 $5.78 4,505,903
2022-10-10 $5.55 $5.88 $5.42 $5.75 $5.75 3,927,262
2022-10-07 $5.48 $5.68 $5.45 $5.56 $5.56 3,876,350
2022-10-06 $5.67 $5.94 $5.54 $5.59 $5.59 4,911,093
2022-10-05 $5.20 $5.71 $5.20 $5.66 $5.66 4,510,040
2022-10-04 $4.91 $5.36 $4.91 $5.36 $5.36 4,388,065
2022-10-03 $4.87 $4.95 $4.67 $4.85 $4.85 2,820,158
2022-09-30 $4.76 $4.99 $4.74 $4.78 $4.78 2,082,555
2022-09-29 $4.68 $4.74 $4.46 $4.70 $4.70 4,102,907
2022-09-28 $4.74 $4.88 $4.63 $4.71 $4.71 2,361,774
2022-09-27 $4.60 $4.74 $4.53 $4.62 $4.62 2,689,474
2022-09-26 $4.56 $4.74 $4.46 $4.48 $4.48 1,701,345
2022-09-23 $4.70 $4.74 $4.43 $4.58 $4.58 2,349,732
2022-09-22 $4.69 $4.77 $4.59 $4.70 $4.70 1,752,925
2022-09-21 $5.08 $5.08 $4.69 $4.72 $4.72 2,619,392
2022-09-20 $5.15 $5.25 $4.96 $5.04 $5.04 2,189,133
2022-09-19 $5.01 $5.33 $4.99 $5.24 $5.24 2,857,248
2022-09-16 $5.26 $5.27 $4.94 $5.04 $5.04 8,902,983
2022-09-15 $5.06 $5.42 $5.06 $5.38 $5.38 2,166,116
2022-09-14 $5.16 $5.17 $5.03 $5.13 $5.13 2,682,208
2022-09-13 $5.31 $5.39 $5.04 $5.12 $5.12 3,691,042
2022-09-12 $5.47 $5.49 $5.29 $5.44 $5.44 2,177,177
2022-09-09 $5.55 $5.61 $5.35 $5.46 $5.46 1,623,542
2022-09-08 $5.32 $5.49 $5.27 $5.46 $5.46 1,723,329
2022-09-07 $5.10 $5.37 $5.06 $5.36 $5.36 2,353,278
2022-09-06 $5.54 $5.60 $5.10 $5.11 $5.11 2,415,598
2022-09-02 $5.58 $5.80 $5.45 $5.58 $5.58 2,692,563
2022-09-01 $5.73 $5.76 $5.38 $5.51 $5.51 2,233,079
2022-08-31 $5.86 $5.94 $5.71 $5.81 $5.81 2,659,990
2022-08-30 $5.83 $5.91 $5.63 $5.75 $5.75 2,281,201
2022-08-29 $5.79 $6.02 $5.75 $5.80 $5.80 2,844,444
2022-08-26 $6.24 $6.25 $5.86 $5.89 $5.89 3,634,132
2022-08-25 $6.51 $6.58 $6.18 $6.22 $6.22 2,763,782
2022-08-24 $6.11 $6.63 $6.09 $6.47 $6.47 4,364,217
2022-08-23 $5.78 $6.21 $5.70 $6.12 $6.12 3,138,774
2022-08-22 $5.67 $5.88 $5.67 $5.74 $5.74 2,585,125
2022-08-19 $5.75 $5.90 $5.65 $5.73 $5.73 2,667,939
2022-08-18 $5.76 $5.89 $5.70 $5.87 $5.87 2,868,037
2022-08-17 $5.86 $5.97 $5.78 $5.78 $5.78 3,034,019
2022-08-16 $5.80 $6.06 $5.73 $5.94 $5.94 3,906,605
2022-08-15 $5.38 $5.86 $5.38 $5.83 $5.83 2,663,127
2022-08-12 $5.31 $5.54 $5.28 $5.43 $5.43 6,441,393
2022-08-11 $5.30 $5.52 $5.20 $5.24 $5.24 4,065,350
2022-08-10 $5.44 $5.47 $5.25 $5.31 $5.31 2,824,473
2022-08-09 $5.30 $5.44 $5.13 $5.27 $5.27 2,810,272
2022-08-08 $5.51 $5.55 $5.17 $5.39 $5.39 2,033,333
2022-08-05 $5.30 $5.46 $5.19 $5.45 $5.45 3,633,788
2022-08-04 $4.97 $5.44 $4.96 $5.44 $5.44 2,663,937
2022-08-03 $4.79 $5.20 $4.79 $4.92 $4.92 2,610,494
2022-08-02 $4.47 $4.78 $4.40 $4.69 $4.69 2,942,726
2022-08-01 $4.76 $4.76 $4.48 $4.53 $4.53 4,095,607
2022-07-29 $5.15 $5.19 $4.54 $4.74 $4.74 3,454,887
2022-07-28 $5.33 $5.44 $5.09 $5.25 $5.25 2,596,128
2022-07-27 $5.17 $5.34 $5.09 $5.33 $5.33 3,009,169
2022-07-26 $4.94 $5.26 $4.91 $5.13 $5.13 2,283,555
2022-07-25 $4.96 $5.06 $4.84 $4.96 $4.96 2,116,532
2022-07-22 $5.24 $5.26 $4.91 $4.94 $4.94 3,215,009
2022-07-21 $5.11 $5.26 $5.08 $5.20 $5.20 1,622,086
2022-07-20 $5.12 $5.45 $5.06 $5.16 $5.16 1,902,146
2022-07-19 $5.08 $5.20 $4.90 $5.12 $5.12 4,103,519
2022-07-18 $5.44 $5.54 $4.96 $4.99 $4.99 2,764,237
2022-07-15 $5.43 $5.43 $5.20 $5.38 $5.38 2,088,805
2022-07-14 $5.30 $5.40 $5.21 $5.30 $5.30 2,460,981
2022-07-13 $5.03 $5.42 $5.03 $5.36 $5.36 1,915,888
2022-07-12 $5.10 $5.25 $4.83 $5.22 $5.22 2,467,714
2022-07-11 $5.41 $5.44 $5.05 $5.07 $5.07 2,812,309
2022-07-08 $5.28 $5.54 $5.21 $5.46 $5.46 2,493,115
2022-07-07 $5.14 $5.45 $5.07 $5.33 $5.33 4,266,547
2022-07-06 $4.90 $5.29 $4.90 $5.15 $5.15 5,977,895
2022-07-05 $4.57 $4.93 $4.51 $4.90 $4.90 4,891,811
2022-07-01 $4.42 $4.62 $4.40 $4.61 $4.61 3,249,575
2022-06-30 $4.25 $4.54 $4.23 $4.50 $4.50 3,694,563
2022-06-29 $4.32 $4.38 $4.22 $4.36 $4.36 2,392,981
2022-06-28 $4.44 $4.45 $4.26 $4.29 $4.29 3,430,736
2022-06-27 $4.36 $4.45 $4.23 $4.39 $4.39 2,444,696
2022-06-24 $4.43 $4.51 $4.28 $4.31 $4.31 6,475,154
2022-06-23 $4.13 $4.37 $4.13 $4.37 $4.37 3,471,933
2022-06-22 $4.07 $4.30 $4.00 $4.17 $4.17 3,653,445
2022-06-21 $3.83 $4.24 $3.83 $4.10 $4.10 4,968,984
2022-06-17 $3.35 $3.87 $3.35 $3.71 $3.71 8,259,098
2022-06-16 $3.20 $3.34 $3.13 $3.31 $3.31 2,865,949
2022-06-15 $3.26 $3.42 $3.20 $3.37 $3.37 2,854,580
2022-06-14 $3.19 $3.26 $3.10 $3.23 $3.23 1,939,824
2022-06-13 $3.28 $3.31 $3.13 $3.15 $3.15 3,170,374
2022-06-10 $3.58 $3.63 $3.38 $3.39 $3.39 2,797,708
2022-06-09 $3.98 $4.00 $3.64 $3.65 $3.65 2,861,554
2022-06-08 $4.03 $4.31 $3.93 $4.03 $4.03 2,624,323
2022-06-07 $3.64 $4.09 $3.60 $4.05 $4.05 4,794,868
2022-06-06 $3.73 $3.77 $3.56 $3.68 $3.68 2,802,939
2022-06-03 $3.54 $3.72 $3.54 $3.70 $3.70 3,963,603
2022-06-02 $3.63 $3.68 $3.54 $3.57 $3.57 2,696,835
2022-06-01 $3.70 $3.78 $3.53 $3.65 $3.65 2,675,320
2022-05-31 $3.84 $3.91 $3.63 $3.66 $3.66 4,309,817
2022-05-27 $3.66 $3.85 $3.56 $3.84 $3.84 3,169,812
2022-05-26 $3.48 $3.76 $3.45 $3.68 $3.68 4,417,888
2022-05-25 $3.53 $3.63 $3.36 $3.47 $3.47 3,257,168
2022-05-24 $3.52 $3.61 $3.40 $3.54 $3.54 3,378,313
2022-05-23 $3.64 $3.71 $3.50 $3.57 $3.57 4,688,242
2022-05-20 $3.62 $3.76 $3.37 $3.58 $3.58 5,190,723
2022-05-19 $3.45 $3.59 $3.39 $3.53 $3.53 7,340,672
2022-05-18 $3.83 $3.90 $3.49 $3.51 $3.51 4,591,478
2022-05-17 $3.96 $4.00 $3.85 $3.95 $3.95 6,443,549
2022-05-16 $3.85 $3.95 $3.73 $3.82 $3.82 4,197,323
2022-05-13 $3.92 $4.00 $3.78 $3.83 $3.83 7,353,723
2022-05-12 $3.49 $3.86 $3.46 $3.84 $3.84 5,028,478
2022-05-11 $3.93 $4.00 $3.52 $3.54 $3.54 7,489,161
2022-05-10 $4.07 $4.38 $3.82 $3.97 $3.97 8,206,679
2022-05-09 $4.51 $4.54 $3.87 $3.99 $3.99 5,049,811
2022-05-06 $4.51 $4.74 $4.33 $4.63 $4.63 4,218,883
2022-05-05 $5.06 $5.09 $4.77 $4.85 $4.85 2,913,830
2022-05-04 $5.06 $5.19 $4.79 $5.16 $5.16 2,807,519
2022-05-03 $5.06 $5.19 $4.90 $5.05 $5.05 3,027,455
2022-05-02 $4.83 $5.10 $4.83 $5.08 $5.08 2,604,950
2022-04-29 $4.89 $5.08 $4.82 $4.83 $4.83 2,037,414
2022-04-28 $4.85 $4.89 $4.55 $4.89 $4.89 2,050,258
2022-04-27 $4.87 $4.98 $4.74 $4.81 $4.81 3,295,588
2022-04-26 $5.14 $5.20 $4.83 $4.87 $4.87 3,802,654
2022-04-25 $5.00 $5.19 $4.97 $5.18 $5.18 2,002,898
2022-04-22 $5.04 $5.17 $4.96 $5.01 $5.01 2,854,490
2022-04-21 $5.24 $5.24 $4.97 $5.04 $5.04 3,172,107
2022-04-20 $5.24 $5.26 $5.04 $5.16 $5.16 1,433,696
2022-04-19 $5.04 $5.25 $4.99 $5.21 $5.21 1,512,429
2022-04-18 $5.35 $5.35 $4.99 $5.02 $5.02 2,244,590
2022-04-14 $5.44 $5.46 $5.33 $5.35 $5.35 1,616,309
2022-04-13 $5.27 $5.49 $5.26 $5.45 $5.45 1,876,262
2022-04-12 $5.33 $5.47 $5.18 $5.24 $5.24 1,666,747
2022-04-11 $5.49 $5.50 $5.27 $5.27 $5.27 2,033,651
2022-04-08 $5.73 $5.80 $5.50 $5.53 $5.53 1,860,187
2022-04-07 $5.57 $5.88 $5.48 $5.76 $5.76 3,718,065
2022-04-06 $5.41 $5.63 $5.41 $5.60 $5.60 4,841,297
2022-04-05 $5.42 $5.68 $5.38 $5.54 $5.54 5,447,009
2022-04-04 $5.14 $5.48 $5.08 $5.46 $5.46 5,814,238
2022-04-01 $4.76 $5.09 $4.76 $5.06 $5.06 4,321,987
2022-03-31 $4.78 $4.91 $4.71 $4.76 $4.76 2,744,465
2022-03-30 $4.82 $4.98 $4.67 $4.75 $4.75 3,523,239
2022-03-29 $4.40 $4.94 $4.40 $4.86 $4.86 5,288,429
2022-03-28 $4.29 $4.44 $4.23 $4.35 $4.35 2,977,533
2022-03-25 $4.35 $4.40 $4.23 $4.26 $4.26 2,684,338
2022-03-24 $4.44 $4.53 $4.36 $4.38 $4.38 2,580,956
2022-03-23 $4.30 $4.60 $4.26 $4.42 $4.42 4,972,465
2022-03-22 $4.35 $4.45 $4.17 $4.36 $4.36 8,510,484
2022-03-21 $4.26 $4.37 $3.83 $4.30 $4.30 18,452,324
2022-03-18 $5.23 $5.37 $5.12 $5.26 $5.26 17,098,963
2022-03-17 $5.08 $5.35 $5.01 $5.26 $5.26 3,535,737
2022-03-16 $5.04 $5.14 $4.92 $5.10 $5.10 3,920,814
2022-03-15 $4.82 $4.97 $4.68 $4.96 $4.96 5,244,013
2022-03-14 $5.31 $5.33 $4.81 $4.84 $4.84 5,243,884
2022-03-11 $5.58 $5.64 $5.31 $5.33 $5.33 2,441,044
2022-03-10 $5.49 $5.73 $5.33 $5.48 $5.48 1,969,356
2022-03-09 $5.50 $5.72 $5.46 $5.62 $5.62 2,470,341
2022-03-08 $5.26 $5.62 $5.17 $5.38 $5.38 2,240,698
2022-03-07 $5.21 $5.39 $5.19 $5.25 $5.25 1,817,088
2022-03-04 $5.39 $5.51 $5.15 $5.19 $5.19 1,669,934
2022-03-03 $5.67 $5.74 $5.38 $5.47 $5.47 2,634,102
2022-03-02 $5.62 $5.67 $5.52 $5.64 $5.64 2,031,264
2022-03-01 $5.64 $5.78 $5.50 $5.57 $5.57 2,301,956
2022-02-28 $5.48 $5.76 $5.48 $5.64 $5.64 2,744,545
2022-02-25 $5.21 $5.56 $4.88 $5.49 $5.49 4,681,920
2022-02-24 $4.68 $5.13 $4.58 $5.11 $5.11 3,648,053
2022-02-23 $5.07 $5.23 $4.79 $4.79 $4.79 2,833,141
2022-02-22 $5.01 $5.21 $5.00 $5.02 $5.02 3,126,412
2022-02-18 $5.30 $5.38 $5.03 $5.07 $5.07 3,303,029
2022-02-17 $5.52 $5.59 $5.29 $5.34 $5.34 2,129,882
2022-02-16 $5.70 $5.73 $5.50 $5.61 $5.61 1,991,798
2022-02-15 $5.68 $5.99 $5.66 $5.80 $5.80 6,698,006
2022-02-14 $5.77 $5.83 $5.53 $5.54 $5.54 2,562,604
2022-02-11 $5.99 $6.18 $5.69 $5.76 $5.76 2,376,275
2022-02-10 $5.80 $6.06 $5.73 $5.83 $5.83 2,753,010
2022-02-09 $5.81 $6.03 $5.79 $6.00 $6.00 1,894,170
2022-02-08 $5.47 $5.76 $5.46 $5.73 $5.73 2,451,269
2022-02-07 $5.30 $5.60 $5.30 $5.53 $5.53 4,685,553
2022-02-04 $5.12 $5.39 $5.12 $5.32 $5.32 2,383,970
2022-02-03 $5.38 $5.41 $5.12 $5.15 $5.15 2,707,225
2022-02-02 $5.68 $5.74 $5.50 $5.53 $5.53 1,626,921
2022-02-01 $5.68 $5.86 $5.50 $5.77 $5.77 2,233,374
2022-01-31 $5.24 $5.70 $5.24 $5.65 $5.65 1,863,775
2022-01-28 $5.08 $5.26 $4.94 $5.24 $5.24 3,192,938
2022-01-27 $5.38 $5.46 $5.06 $5.09 $5.09 2,140,157
2022-01-26 $5.45 $5.68 $5.26 $5.31 $5.31 2,226,023
2022-01-25 $5.31 $5.44 $5.21 $5.40 $5.40 2,376,850
2022-01-24 $5.18 $5.46 $4.91 $5.45 $5.45 3,592,149
2022-01-21 $5.44 $5.60 $5.18 $5.25 $5.25 2,881,914
2022-01-20 $5.95 $6.00 $5.51 $5.52 $5.52 3,949,111
2022-01-19 $5.95 $6.07 $5.82 $5.84 $5.84 2,075,149
2022-01-18 $6.32 $6.38 $5.92 $5.92 $5.92 2,255,537
2022-01-14 $6.39 $6.57 $6.24 $6.49 $6.49 2,612,806
2022-01-13 $6.85 $6.86 $6.36 $6.46 $6.46 4,059,353
2022-01-12 $7.20 $7.26 $6.82 $6.83 $6.83 1,817,817
2022-01-11 $7.06 $7.26 $6.99 $7.18 $7.18 1,300,301
2022-01-10 $6.84 $7.07 $6.69 $7.05 $7.05 1,824,042
2022-01-07 $7.13 $7.21 $6.94 $6.96 $6.96 1,423,837
2022-01-06 $6.78 $7.38 $6.70 $7.23 $7.23 3,120,359
2022-01-05 $7.24 $7.32 $6.79 $6.80 $6.80 2,132,381
2022-01-04 $7.48 $7.55 $7.17 $7.30 $7.30 2,061,507
2022-01-03 $7.50 $7.63 $7.30 $7.48 $7.48 2,544,618
2021-12-31 $7.41 $7.69 $7.37 $7.42 $7.42 1,423,263
2021-12-30 $7.36 $7.76 $7.36 $7.45 $7.45 1,442,422
2021-12-29 $7.35 $7.49 $7.30 $7.40 $7.40 1,070,390
2021-12-28 $7.55 $7.75 $7.33 $7.37 $7.37 1,710,580
2021-12-27 $7.49 $7.56 $7.24 $7.49 $7.49 2,209,414
2021-12-23 $7.36 $7.64 $7.26 $7.50 $7.50 3,989,256
2021-12-22 $6.95 $7.32 $6.84 $7.30 $7.30 2,490,361
2021-12-21 $7.01 $7.04 $6.77 $7.00 $7.00 3,062,729
2021-12-20 $6.77 $7.01 $6.61 $6.93 $6.93 2,699,414
2021-12-17 $6.56 $7.01 $6.43 $6.85 $6.85 6,855,114
2021-12-16 $6.67 $6.76 $6.47 $6.57 $6.57 3,069,304
2021-12-15 $6.19 $6.65 $6.09 $6.64 $6.64 3,595,257
2021-12-14 $6.59 $6.60 $6.14 $6.24 $6.24 2,565,348
2021-12-13 $6.69 $6.79 $6.49 $6.65 $6.65 2,386,534
2021-12-10 $6.96 $7.00 $6.66 $6.68 $6.68 2,194,192
2021-12-09 $7.35 $7.35 $6.86 $6.87 $6.87 2,270,960
2021-12-08 $7.10 $7.47 $6.97 $7.32 $7.32 2,994,457
2021-12-07 $6.79 $7.23 $6.77 $7.05 $7.05 2,944,580
2021-12-06 $6.58 $6.81 $6.44 $6.69 $6.69 3,191,671
2021-12-03 $7.11 $7.12 $6.58 $6.62 $6.62 8,087,287
2021-12-02 $7.06 $7.40 $6.64 $7.16 $7.16 19,833,605
2021-12-01 $6.19 $7.77 $6.13 $6.77 $6.77 40,934,202
2021-11-30 $6.84 $6.91 $5.75 $6.17 $6.17 58,427,220
2021-11-29 $4.93 $5.01 $4.73 $4.75 $4.75 2,555,880
2021-11-26 $4.79 $4.99 $4.74 $4.81 $4.81 1,241,889
2021-11-24 $4.98 $5.01 $4.90 $4.92 $4.92 832,185
2021-11-23 $5.06 $5.08 $4.84 $5.00 $5.00 1,722,321
2021-11-22 $4.93 $5.17 $4.89 $5.06 $5.06 2,109,514
2021-11-19 $5.11 $5.16 $4.99 $5.05 $5.05 2,703,856
2021-11-18 $5.33 $5.39 $5.09 $5.12 $5.12 3,083,703
2021-11-17 $5.75 $5.84 $5.43 $5.44 $5.44 1,580,875
2021-11-16 $5.69 $5.83 $5.60 $5.79 $5.79 1,500,145
2021-11-15 $5.72 $5.78 $5.60 $5.68 $5.68 1,750,691
2021-11-12 $5.66 $5.74 $5.59 $5.72 $5.72 1,499,367
2021-11-11 $5.65 $5.85 $5.59 $5.64 $5.64 3,342,600
2021-11-10 $5.72 $5.84 $5.63 $5.68 $5.68 2,443,978
2021-11-09 $6.21 $6.23 $5.60 $5.76 $5.76 3,008,984
2021-11-08 $6.63 $6.72 $6.22 $6.24 $6.24 1,572,384
2021-11-05 $6.84 $6.84 $6.43 $6.58 $6.58 2,014,975
2021-11-04 $7.00 $7.05 $6.76 $6.79 $6.79 1,671,560
2021-11-03 $6.61 $6.94 $6.53 $6.93 $6.93 1,587,336
2021-11-02 $6.33 $6.62 $6.22 $6.61 $6.61 1,652,400
2021-11-01 $6.10 $6.33 $6.01 $6.31 $6.31 1,627,676
2021-10-29 $5.76 $6.44 $5.71 $6.03 $6.03 2,840,320
2021-10-28 $5.84 $5.95 $5.76 $5.92 $5.92 1,631,688
2021-10-27 $5.81 $6.22 $5.75 $5.80 $5.80 2,850,561
2021-10-26 $5.89 $5.97 $5.82 $5.84 $5.84 889,158
2021-10-25 $5.89 $5.89 $5.81 $5.86 $5.86 954,410
2021-10-22 $5.76 $5.90 $5.70 $5.90 $5.90 851,169
2021-10-21 $5.82 $5.86 $5.74 $5.83 $5.83 617,046
2021-10-20 $5.82 $5.91 $5.75 $5.81 $5.81 776,366
2021-10-19 $5.82 $5.90 $5.76 $5.85 $5.85 839,145
2021-10-18 $5.67 $5.88 $5.63 $5.78 $5.78 1,457,243
2021-10-15 $6.00 $6.00 $5.76 $5.79 $5.79 1,354,999
2021-10-14 $5.91 $6.01 $5.82 $5.90 $5.90 970,662
2021-10-13 $5.95 $6.04 $5.77 $5.85 $5.85 907,203
2021-10-12 $5.96 $6.10 $5.90 $5.95 $5.95 994,362
2021-10-11 $5.99 $6.07 $5.86 $5.94 $5.94 1,144,052
2021-10-08 $6.05 $6.12 $5.90 $6.02 $6.02 2,130,089
2021-10-07 $5.98 $6.13 $5.90 $6.04 $6.04 1,314,137
2021-10-06 $5.86 $5.96 $5.83 $5.91 $5.91 919,906
2021-10-05 $5.84 $6.04 $5.83 $5.91 $5.91 1,477,832
2021-10-04 $5.90 $6.03 $5.80 $5.89 $5.89 1,398,679
2021-10-01 $5.72 $5.91 $5.58 $5.91 $5.91 1,794,509
2021-09-30 $5.64 $5.84 $5.61 $5.67 $5.67 1,990,779
2021-09-29 $5.73 $5.76 $5.55 $5.64 $5.64 708,347
2021-09-28 $5.87 $5.91 $5.66 $5.68 $5.68 866,678
2021-09-27 $5.90 $6.12 $5.90 $5.94 $5.94 918,745
2021-09-24 $6.12 $6.12 $5.90 $5.90 $5.90 567,279
2021-09-23 $5.90 $6.10 $5.87 $6.10 $6.10 739,692
2021-09-22 $5.98 $6.07 $5.90 $5.97 $5.97 977,191
2021-09-21 $5.81 $5.97 $5.77 $5.93 $5.93 950,759
2021-09-20 $5.67 $5.79 $5.59 $5.73 $5.73 1,708,162
2021-09-17 $5.73 $5.99 $5.57 $5.80 $5.80 5,007,680
2021-09-16 $5.65 $5.69 $5.42 $5.68 $5.68 1,109,438
2021-09-15 $5.58 $5.72 $5.53 $5.63 $5.63 1,345,243
2021-09-14 $5.78 $5.81 $5.54 $5.60 $5.60 1,121,384
2021-09-13 $5.76 $5.96 $5.63 $5.77 $5.77 1,775,177
2021-09-10 $6.02 $6.02 $5.65 $5.73 $5.73 1,411,983
2021-09-09 $5.83 $5.93 $5.76 $5.81 $5.81 1,152,832
2021-09-08 $5.89 $5.93 $5.70 $5.82 $5.82 1,029,941
2021-09-07 $6.01 $6.14 $5.78 $5.87 $5.87 1,034,580
2021-09-03 $6.17 $6.18 $5.97 $6.04 $6.04 1,158,932
2021-09-02 $6.18 $6.30 $6.06 $6.19 $6.19 1,136,087
2021-09-01 $6.04 $6.29 $6.00 $6.18 $6.18 2,922,714
2021-08-31 $5.93 $6.07 $5.93 $6.05 $6.05 1,080,105
2021-08-30 $6.09 $6.17 $5.89 $5.91 $5.91 1,976,808
2021-08-27 $5.80 $6.12 $5.70 $6.09 $6.09 1,881,713
2021-08-26 $5.59 $5.81 $5.51 $5.76 $5.76 1,399,058
2021-08-25 $5.53 $5.68 $5.49 $5.63 $5.63 883,620
2021-08-24 $5.62 $5.62 $5.28 $5.55 $5.55 1,178,535
2021-08-23 $5.38 $5.70 $5.31 $5.62 $5.62 1,434,961
2021-08-20 $5.00 $5.33 $4.97 $5.30 $5.30 1,373,260
2021-08-19 $5.15 $5.23 $5.01 $5.02 $5.02 1,172,817
2021-08-18 $5.38 $5.51 $5.16 $5.17 $5.17 1,267,925
2021-08-17 $5.13 $5.35 $5.06 $5.33 $5.33 1,089,700
2021-08-16 $5.37 $5.37 $5.18 $5.20 $5.20 1,097,341
2021-08-13 $5.64 $5.65 $5.36 $5.38 $5.38 1,013,473
2021-08-12 $5.81 $5.87 $5.56 $5.64 $5.64 1,437,299
2021-08-11 $5.61 $5.84 $5.59 $5.83 $5.83 988,631
2021-08-10 $5.74 $5.80 $5.57 $5.62 $5.62 1,749,687
2021-08-09 $5.74 $5.77 $5.65 $5.68 $5.68 746,109
2021-08-06 $5.70 $5.78 $5.59 $5.71 $5.71 1,268,795
2021-08-05 $5.57 $5.71 $5.43 $5.69 $5.69 1,545,324
2021-08-04 $5.60 $5.70 $5.50 $5.52 $5.52 1,035,506
2021-08-03 $5.67 $5.74 $5.47 $5.65 $5.65 1,579,890
2021-08-02 $5.73 $6.07 $5.66 $5.72 $5.72 1,940,595
2021-07-30 $5.51 $5.70 $5.49 $5.61 $5.61 1,370,485
2021-07-29 $5.69 $5.78 $5.60 $5.65 $5.65 1,165,407
2021-07-28 $5.54 $5.73 $5.53 $5.67 $5.67 1,446,491
2021-07-27 $5.52 $5.60 $5.36 $5.53 $5.53 1,254,234
2021-07-26 $5.64 $5.69 $5.49 $5.55 $5.55 1,061,089
2021-07-23 $5.65 $5.68 $5.50 $5.58 $5.58 816,132
2021-07-22 $5.81 $5.85 $5.59 $5.60 $5.60 1,080,754
2021-07-21 $5.71 $5.76 $5.58 $5.72 $5.72 860,349
2021-07-20 $5.53 $5.72 $5.49 $5.70 $5.70 1,612,826
2021-07-19 $5.64 $5.75 $5.55 $5.55 $5.55 1,072,348
2021-07-16 $5.87 $5.96 $5.72 $5.74 $5.74 959,548
2021-07-15 $5.90 $5.93 $5.67 $5.82 $5.82 1,013,859
2021-07-14 $6.10 $6.15 $5.91 $5.92 $5.92 1,125,609
2021-07-13 $6.34 $6.34 $6.09 $6.09 $6.09 1,092,277
2021-07-12 $6.31 $6.37 $6.17 $6.33 $6.33 1,034,097
2021-07-09 $6.25 $6.40 $6.17 $6.36 $6.36 921,378
2021-07-08 $6.03 $6.20 $6.00 $6.17 $6.17 2,287,323
2021-07-07 $6.28 $6.32 $6.14 $6.20 $6.20 2,547,447
2021-07-06 $6.43 $6.43 $6.17 $6.25 $6.25 1,979,421
2021-07-02 $6.47 $6.65 $6.31 $6.43 $6.43 1,408,648
2021-07-01 $6.66 $6.69 $6.55 $6.59 $6.59 1,286,184
2021-06-30 $6.50 $6.68 $6.42 $6.59 $6.59 833,445
2021-06-29 $6.76 $6.77 $6.54 $6.55 $6.55 889,718
2021-06-28 $6.96 $7.11 $6.76 $6.76 $6.76 1,739,913
2021-06-25 $6.80 $6.98 $6.71 $6.96 $6.96 2,763,307
2021-06-24 $6.61 $6.77 $6.59 $6.76 $6.76 979,960
2021-06-23 $6.24 $6.57 $6.24 $6.52 $6.52 1,148,098
2021-06-22 $6.51 $6.55 $6.17 $6.38 $6.38 1,466,066
2021-06-21 $6.69 $6.70 $6.41 $6.55 $6.55 2,722,809
2021-06-18 $6.64 $6.76 $6.48 $6.69 $6.69 3,977,660
2021-06-17 $6.70 $6.89 $6.66 $6.68 $6.68 1,269,266
2021-06-16 $6.57 $6.78 $6.51 $6.77 $6.77 1,533,708
2021-06-15 $6.57 $6.70 $6.44 $6.55 $6.55 1,232,908
2021-06-14 $6.50 $6.65 $6.49 $6.59 $6.59 2,220,574
2021-06-11 $6.69 $6.75 $6.41 $6.48 $6.48 900,191
2021-06-10 $6.32 $6.48 $6.24 $6.41 $6.41 1,356,357
2021-06-09 $6.33 $6.44 $6.23 $6.29 $6.29 1,612,828
2021-06-08 $6.11 $6.32 $5.91 $6.27 $6.27 2,704,583
2021-06-07 $5.82 $6.15 $5.78 $6.07 $6.07 2,558,658
2021-06-04 $5.94 $5.96 $5.63 $5.79 $5.79 2,368,094
2021-06-03 $5.87 $5.93 $5.64 $5.89 $5.89 2,489,257
2021-06-02 $6.20 $6.23 $5.74 $5.88 $5.88 3,703,713
2021-06-01 $6.26 $6.35 $6.12 $6.14 $6.14 4,497,088
2021-05-28 $6.22 $6.42 $6.15 $6.18 $6.18 2,968,878
2021-05-27 $6.10 $6.20 $5.98 $6.15 $6.15 13,059,590
2021-05-26 $6.09 $6.23 $6.04 $6.06 $6.06 5,361,620
2021-05-25 $6.40 $6.40 $6.09 $6.10 $6.10 1,603,720
2021-05-24 $6.47 $6.62 $6.30 $6.40 $6.40 1,942,397
2021-05-21 $6.50 $6.56 $6.40 $6.42 $6.42 1,234,684
2021-05-20 $6.59 $6.72 $6.40 $6.41 $6.41 2,595,027
2021-05-19 $6.53 $6.72 $6.52 $6.58 $6.58 906,289
2021-05-18 $6.71 $7.01 $6.66 $6.80 $6.80 686,943
2021-05-17 $6.66 $6.82 $6.55 $6.71 $6.71 563,824
2021-05-14 $6.84 $6.84 $6.45 $6.75 $6.75 889,475
2021-05-13 $6.65 $6.76 $6.37 $6.40 $6.40 1,361,066
2021-05-12 $6.65 $6.99 $6.54 $6.56 $6.56 1,400,463
2021-05-11 $6.27 $6.94 $6.11 $6.87 $6.87 1,339,631
2021-05-10 $6.97 $7.01 $6.44 $6.51 $6.51 2,245,470
2021-05-07 $7.25 $7.45 $7.16 $7.33 $7.33 1,280,967
2021-05-06 $7.51 $7.55 $6.85 $7.08 $7.08 1,815,641
2021-05-05 $7.81 $7.97 $7.56 $7.58 $7.58 1,022,067
2021-05-04 $7.96 $8.04 $7.58 $7.75 $7.75 1,846,263
2021-05-03 $8.16 $8.22 $8.02 $8.08 $8.08 1,087,076
2021-04-30 $7.96 $8.11 $7.86 $8.06 $8.06 1,738,599
2021-04-29 $8.06 $8.06 $7.72 $8.02 $8.02 1,484,639
2021-04-28 $7.94 $8.16 $7.78 $8.02 $8.02 1,785,997
2021-04-27 $8.14 $8.24 $7.85 $7.93 $7.93 2,955,884
2021-04-26 $7.81 $8.17 $7.79 $8.14 $8.14 1,460,681
2021-04-23 $7.74 $7.93 $7.58 $7.79 $7.79 976,753
2021-04-22 $7.66 $7.96 $7.62 $7.76 $7.76 1,753,306
2021-04-21 $7.31 $7.60 $7.15 $7.58 $7.58 916,747
2021-04-20 $7.18 $7.37 $7.09 $7.32 $7.32 1,114,576
2021-04-19 $7.45 $7.50 $7.19 $7.23 $7.23 855,636
2021-04-16 $7.73 $7.78 $7.41 $7.52 $7.52 864,504
2021-04-15 $7.70 $7.90 $7.60 $7.70 $7.70 1,098,203
2021-04-14 $7.33 $7.75 $7.33 $7.62 $7.62 1,192,268
2021-04-13 $7.15 $7.36 $7.02 $7.27 $7.27 1,725,974
2021-04-12 $7.47 $7.47 $7.15 $7.18 $7.18 2,361,163
2021-04-09 $7.85 $7.85 $7.44 $7.56 $7.56 1,355,141
2021-04-08 $7.93 $8.03 $7.80 $7.85 $7.85 1,656,627
2021-04-07 $7.96 $8.07 $7.78 $7.82 $7.82 1,544,742
2021-04-06 $8.64 $8.71 $7.97 $8.01 $8.01 1,599,772
2021-04-05 $8.32 $8.75 $8.27 $8.60 $8.60 1,918,908
2021-04-01 $8.20 $8.38 $8.11 $8.21 $8.21 1,809,758
2021-03-31 $8.04 $8.28 $7.95 $8.10 $8.10 2,838,643
2021-03-30 $7.98 $8.19 $7.92 $8.04 $8.04 1,584,683
2021-03-29 $8.14 $8.14 $7.77 $8.06 $8.06 1,978,762
2021-03-26 $8.42 $8.53 $8.09 $8.28 $8.28 1,704,442
2021-03-25 $8.00 $8.38 $7.88 $8.38 $8.38 1,699,209
2021-03-24 $8.47 $8.64 $8.09 $8.11 $8.11 2,104,180
2021-03-23 $8.59 $8.66 $8.32 $8.40 $8.40 2,034,428
2021-03-22 $8.49 $8.81 $8.40 $8.68 $8.68 1,404,117
2021-03-19 $8.36 $8.62 $8.30 $8.55 $8.55 3,834,175
2021-03-18 $8.56 $8.76 $8.28 $8.28 $8.28 1,571,701
2021-03-17 $8.73 $8.90 $8.47 $8.75 $8.75 2,118,200
2021-03-16 $8.94 $9.62 $8.72 $8.91 $8.91 2,305,896
2021-03-15 $8.86 $9.08 $8.73 $8.90 $8.90 1,704,491
2021-03-12 $9.09 $9.09 $8.67 $8.82 $8.82 1,532,944
2021-03-11 $9.18 $9.26 $8.91 $9.04 $9.04 2,330,042
2021-03-10 $8.93 $9.11 $8.72 $8.90 $8.90 1,563,563
2021-03-09 $8.70 $8.96 $8.67 $8.89 $8.89 2,078,995
2021-03-08 $8.92 $9.07 $8.44 $8.46 $8.46 1,975,403
2021-03-05 $8.54 $8.98 $8.04 $8.95 $8.95 2,238,636
2021-03-04 $8.69 $8.90 $8.22 $8.36 $8.36 2,495,986
2021-03-03 $9.12 $9.17 $8.69 $8.69 $8.69 2,341,504
2021-03-02 $8.95 $9.42 $8.83 $9.07 $9.07 1,586,457
2021-03-01 $8.93 $9.12 $8.70 $8.95 $8.95 2,131,096
2021-02-26 $8.79 $8.96 $8.56 $8.75 $8.75 1,753,372
2021-02-25 $9.17 $9.40 $8.61 $8.78 $8.78 2,432,047
2021-02-24 $9.11 $9.42 $9.06 $9.13 $9.13 2,093,073
2021-02-23 $9.50 $9.88 $9.17 $9.17 $9.17 5,764,713
2021-02-22 $9.62 $10.10 $9.40 $9.77 $9.77 3,724,291
2021-02-19 $9.33 $9.83 $9.20 $9.70 $9.70 3,666,082
2021-02-18 $8.88 $9.52 $8.79 $9.30 $9.30 3,347,463
2021-02-17 $8.95 $9.60 $8.67 $9.00 $9.00 4,146,652
2021-02-16 $10.50 $10.53 $8.55 $8.62 $8.62 5,761,457
2021-02-12 $8.54 $10.88 $8.43 $10.53 $10.53 17,686,242
2021-02-11 $8.13 $8.30 $7.95 $8.08 $8.08 1,770,063
2021-02-10 $7.96 $8.15 $7.77 $7.95 $7.95 1,918,417
2021-02-09 $8.26 $8.30 $7.81 $7.88 $7.88 1,901,299
2021-02-08 $7.80 $8.33 $7.72 $8.26 $8.26 2,190,188
2021-02-05 $7.50 $7.73 $7.44 $7.69 $7.69 1,348,697
2021-02-04 $7.50 $7.59 $7.34 $7.44 $7.44 1,108,204
2021-02-03 $7.54 $7.78 $7.35 $7.45 $7.45 1,335,903
2021-02-02 $7.49 $7.60 $7.17 $7.54 $7.54 2,243,324
2021-02-01 $7.30 $7.45 $7.09 $7.42 $7.42 1,344,453
2021-01-29 $7.30 $7.57 $7.06 $7.13 $7.13 1,475,502
2021-01-28 $7.47 $7.56 $7.12 $7.22 $7.22 1,882,569
2021-01-27 $7.48 $7.78 $7.23 $7.30 $7.30 2,243,827
2021-01-26 $7.76 $8.04 $7.60 $7.65 $7.65 2,597,944
2021-01-25 $7.34 $7.74 $7.31 $7.73 $7.73 2,193,167
2021-01-22 $7.54 $7.56 $7.19 $7.38 $7.38 2,527,279
2021-01-21 $7.95 $7.95 $7.43 $7.65 $7.65 2,392,059
2021-01-20 $7.95 $8.07 $7.68 $7.88 $7.88 1,524,236
2021-01-19 $7.34 $8.10 $7.23 $7.94 $7.94 3,280,566
2021-01-15 $7.55 $7.69 $7.18 $7.21 $7.21 2,035,611
2021-01-14 $7.32 $7.70 $7.32 $7.58 $7.58 6,153,642
2021-01-13 $7.02 $7.39 $6.95 $7.31 $7.31 2,251,955
2021-01-12 $6.95 $7.09 $6.82 $7.01 $7.01 1,714,525
2021-01-11 $6.92 $7.02 $6.82 $6.89 $6.89 1,402,910
2021-01-08 $7.06 $7.14 $6.88 $6.98 $6.98 1,436,551
2021-01-07 $6.85 $7.08 $6.83 $7.06 $7.06 1,577,958
2021-01-06 $6.80 $7.02 $6.74 $6.79 $6.79 2,280,870
2021-01-05 $6.55 $6.89 $6.45 $6.83 $6.83 2,724,505
2021-01-04 $6.52 $6.58 $6.27 $6.50 $6.50 2,864,678
2020-12-31 $6.72 $6.72 $6.42 $6.45 $6.45 1,610,399
2020-12-30 $6.63 $6.85 $6.63 $6.69 $6.69 1,080,419
2020-12-29 $6.98 $6.98 $6.61 $6.65 $6.65 2,374,338
2020-12-28 $7.05 $7.22 $6.85 $6.87 $6.87 1,795,257
2020-12-24 $6.96 $7.18 $6.88 $7.02 $7.02 1,172,740
2020-12-23 $6.99 $7.03 $6.75 $6.96 $6.96 2,294,473
2020-12-22 $7.06 $7.11 $6.60 $7.00 $7.00 3,400,999
2020-12-21 $7.18 $7.53 $6.60 $6.80 $6.80 3,847,844
2020-12-18 $7.58 $7.87 $7.53 $7.66 $7.66 7,716,927
2020-12-17 $7.40 $7.55 $7.29 $7.50 $7.50 2,260,185
2020-12-16 $7.49 $7.57 $7.20 $7.38 $7.38 2,253,534
2020-12-15 $7.40 $7.45 $7.17 $7.44 $7.44 2,812,922
2020-12-14 $6.63 $7.68 $6.63 $7.26 $7.26 6,886,796
2020-12-11 $6.45 $6.61 $6.33 $6.58 $6.58 2,755,488
2020-12-10 $6.08 $6.45 $6.01 $6.42 $6.42 1,980,926
2020-12-09 $6.43 $6.50 $5.92 $6.08 $6.08 2,113,036
2020-12-08 $6.08 $6.54 $6.02 $6.41 $6.41 2,780,582
2020-12-07 $5.94 $6.14 $5.83 $6.04 $6.04 3,202,423
2020-12-04 $5.72 $6.24 $5.72 $6.02 $6.02 2,861,129
2020-12-03 $5.56 $5.83 $5.51 $5.82 $5.82 1,624,414
2020-12-02 $5.64 $5.64 $5.44 $5.57 $5.57 1,140,688
2020-12-01 $5.53 $5.78 $5.52 $5.61 $5.61 1,684,230
2020-11-30 $5.49 $5.62 $5.24 $5.45 $5.45 1,662,139
2020-11-27 $5.35 $5.56 $5.34 $5.52 $5.52 952,647
2020-11-25 $5.34 $5.39 $5.18 $5.30 $5.30 1,791,355
2020-11-24 $5.70 $5.77 $5.25 $5.34 $5.34 2,291,616
2020-11-23 $6.05 $6.11 $5.68 $5.68 $5.68 1,333,901
2020-11-20 $5.97 $6.15 $5.91 $5.99 $5.99 3,668,157
2020-11-19 $5.77 $6.07 $5.73 $6.05 $6.05 2,056,251
2020-11-18 $5.81 $5.96 $5.72 $5.74 $5.74 2,523,090
2020-11-17 $5.73 $5.83 $5.59 $5.77 $5.77 2,719,615
2020-11-16 $5.91 $6.01 $5.64 $5.75 $5.75 1,818,607
2020-11-13 $5.90 $5.95 $5.78 $5.87 $5.87 1,030,128
2020-11-12 $5.82 $5.98 $5.75 $5.87 $5.87 1,494,508
2020-11-11 $6.12 $6.20 $5.72 $5.86 $5.86 1,662,463
2020-11-10 $6.30 $6.35 $5.98 $6.05 $6.05 3,408,834
2020-11-09 $6.25 $6.51 $6.06 $6.21 $6.21 2,350,200
2020-11-06 $6.24 $6.25 $5.84 $6.08 $6.08 5,272,595
2020-11-05 $6.12 $6.16 $5.85 $6.05 $6.05 2,485,914
2020-11-04 $5.86 $6.37 $5.80 $6.06 $6.06 4,000,996
2020-11-03 $5.70 $5.97 $5.65 $5.90 $5.90 1,935,789
2020-11-02 $5.62 $5.78 $5.52 $5.77 $5.77 1,493,844
2020-10-30 $5.64 $5.68 $5.48 $5.64 $5.64 2,215,960
2020-10-29 $5.41 $5.72 $5.32 $5.66 $5.66 1,374,295
2020-10-28 $5.35 $5.50 $5.20 $5.41 $5.41 1,547,074
2020-10-27 $5.47 $5.58 $5.39 $5.51 $5.51 1,050,484
2020-10-26 $5.49 $5.54 $5.40 $5.47 $5.47 2,302,582
2020-10-23 $5.58 $5.61 $5.38 $5.46 $5.46 1,431,004
2020-10-22 $5.27 $5.53 $5.27 $5.50 $5.50 7,327,899
2020-10-21 $5.16 $5.41 $5.15 $5.23 $5.23 3,931,578
2020-10-20 $5.72 $5.75 $5.03 $5.25 $5.25 4,520,104
2020-10-19 $5.84 $5.85 $5.57 $5.65 $5.65 2,636,233
2020-10-16 $5.35 $6.00 $5.35 $5.75 $5.75 4,041,480
2020-10-15 $5.30 $5.52 $5.21 $5.47 $5.47 2,586,539
2020-10-14 $5.02 $5.54 $5.00 $5.35 $5.35 4,302,427
2020-10-13 $4.65 $5.04 $4.57 $5.02 $5.02 3,659,272
2020-10-12 $4.61 $4.81 $4.49 $4.67 $4.67 2,674,772
2020-10-09 $4.32 $4.84 $4.28 $4.82 $4.82 16,070,075
2020-10-08 $4.36 $4.36 $4.26 $4.30 $4.30 1,276,523
2020-10-07 $4.32 $4.36 $4.23 $4.30 $4.30 1,524,216
2020-10-06 $4.32 $4.45 $4.22 $4.29 $4.29 3,727,878
2020-10-05 $4.31 $4.48 $3.99 $4.42 $4.42 8,566,559
2020-10-02 $3.82 $4.20 $3.79 $3.87 $3.87 3,015,933
2020-10-01 $3.57 $3.70 $3.57 $3.70 $3.70 1,482,630
2020-09-30 $3.55 $3.71 $3.52 $3.60 $3.60 1,446,690
2020-09-29 $3.53 $3.60 $3.46 $3.56 $3.56 3,733,207
2020-09-28 $3.62 $3.63 $3.48 $3.58 $3.58 1,679,680
2020-09-25 $3.51 $3.70 $3.48 $3.68 $3.68 1,186,475
2020-09-24 $3.56 $3.65 $3.43 $3.50 $3.50 1,833,146
2020-09-23 $3.86 $3.89 $3.59 $3.62 $3.62 1,975,760
2020-09-22 $3.82 $3.87 $3.68 $3.86 $3.86 2,599,184
2020-09-21 $3.94 $3.98 $3.80 $3.81 $3.81 2,422,338
2020-09-18 $4.19 $4.19 $3.90 $4.07 $4.07 3,124,579
2020-09-17 $4.14 $4.29 $4.08 $4.10 $4.10 2,214,113
2020-09-16 $4.15 $4.23 $4.05 $4.13 $4.13 1,679,758
2020-09-15 $4.21 $4.25 $4.08 $4.12 $4.12 1,974,252
2020-09-14 $4.00 $4.27 $4.00 $4.13 $4.13 3,335,317
2020-09-11 $3.73 $3.94 $3.68 $3.87 $3.87 1,801,453
2020-09-10 $3.57 $3.80 $3.54 $3.73 $3.73 2,382,849
2020-09-09 $3.50 $3.57 $3.39 $3.55 $3.55 1,695,957
2020-09-08 $3.45 $3.60 $3.39 $3.45 $3.45 2,527,028
2020-09-04 $3.54 $3.62 $3.38 $3.53 $3.53 2,222,354
2020-09-03 $3.85 $3.88 $3.56 $3.56 $3.56 2,521,225
2020-09-02 $3.78 $3.92 $3.71 $3.91 $3.91 2,239,281
2020-09-01 $3.68 $3.77 $3.63 $3.74 $3.74 3,845,103
2020-08-31 $3.68 $3.75 $3.61 $3.70 $3.70 2,179,639
2020-08-28 $3.76 $3.76 $3.58 $3.74 $3.74 1,710,265
2020-08-27 $3.79 $3.80 $3.67 $3.76 $3.76 1,078,730
2020-08-26 $3.76 $3.87 $3.73 $3.79 $3.79 1,405,676
2020-08-25 $3.58 $3.78 $3.49 $3.77 $3.77 1,292,750
2020-08-24 $3.76 $3.85 $3.48 $3.55 $3.55 3,186,055
2020-08-21 $3.85 $4.02 $3.73 $3.79 $3.79 2,188,165
2020-08-20 $3.75 $3.85 $3.66 $3.85 $3.85 1,468,073
2020-08-19 $3.59 $3.78 $3.55 $3.71 $3.71 2,607,565
2020-08-18 $3.70 $3.71 $3.53 $3.65 $3.65 2,230,135
2020-08-17 $3.68 $3.71 $3.57 $3.69 $3.69 2,873,267
2020-08-14 $3.82 $3.84 $3.66 $3.68 $3.68 1,172,522
2020-08-13 $3.84 $3.85 $3.76 $3.83 $3.83 1,406,186
2020-08-12 $3.85 $3.94 $3.74 $3.86 $3.86 1,710,221
2020-08-11 $4.06 $4.12 $3.83 $3.85 $3.85 1,781,522
2020-08-10 $4.11 $4.11 $4.00 $4.03 $4.03 2,526,982
2020-08-07 $3.91 $4.13 $3.87 $4.06 $4.06 1,771,936
2020-08-06 $4.01 $4.06 $3.90 $3.94 $3.94 1,177,619
2020-08-05 $3.96 $4.08 $3.91 $4.00 $4.00 1,983,961
2020-08-04 $4.16 $4.20 $3.94 $3.97 $3.97 1,904,620
2020-08-03 $4.19 $4.19 $3.99 $4.17 $4.17 2,110,290
2020-07-31 $4.53 $4.53 $3.93 $4.11 $4.11 2,957,467
2020-07-30 $4.12 $4.44 $4.10 $4.37 $4.37 1,620,389
2020-07-29 $4.19 $4.26 $4.10 $4.16 $4.16 1,584,287
2020-07-28 $4.33 $4.37 $4.17 $4.17 $4.17 1,802,834
2020-07-27 $4.25 $4.38 $4.21 $4.38 $4.38 2,460,724
2020-07-24 $4.38 $4.46 $4.19 $4.23 $4.23 1,958,444
2020-07-23 $4.45 $4.61 $4.39 $4.41 $4.41 1,714,026
2020-07-22 $4.47 $4.58 $4.39 $4.45 $4.45 5,840,026
2020-07-21 $4.80 $4.80 $4.43 $4.46 $4.46 1,589,970
2020-07-20 $4.63 $4.76 $4.62 $4.74 $4.74 1,195,863
2020-07-17 $4.49 $4.67 $4.46 $4.64 $4.64 1,779,558
2020-07-16 $4.57 $4.57 $4.36 $4.51 $4.51 2,268,047
2020-07-15 $4.47 $4.63 $4.40 $4.61 $4.61 2,432,538
2020-07-14 $4.20 $4.31 $4.12 $4.30 $4.30 2,410,981
2020-07-13 $4.41 $4.55 $4.21 $4.22 $4.22 2,077,276
2020-07-10 $4.73 $4.76 $4.30 $4.32 $4.32 3,088,074
2020-07-09 $4.65 $4.89 $4.58 $4.81 $4.81 1,862,875
2020-07-08 $4.86 $4.86 $4.52 $4.67 $4.67 1,881,188
2020-07-07 $4.84 $4.98 $4.77 $4.82 $4.82 2,052,389
2020-07-06 $4.95 $4.96 $4.73 $4.89 $4.89 3,366,528
2020-07-02 $4.78 $4.96 $4.72 $4.88 $4.88 2,049,045
2020-07-01 $4.58 $4.79 $4.42 $4.75 $4.75 3,297,423
2020-06-30 $4.33 $4.60 $4.29 $4.60 $4.60 1,906,499
2020-06-29 $4.36 $4.57 $4.24 $4.38 $4.38 1,760,621
2020-06-26 $4.56 $4.59 $4.27 $4.30 $4.30 2,805,657
2020-06-25 $4.45 $4.61 $4.39 $4.60 $4.60 1,630,853
2020-06-24 $4.61 $4.71 $4.39 $4.48 $4.48 1,558,485
2020-06-23 $4.65 $4.85 $4.61 $4.70 $4.70 1,960,166
2020-06-22 $4.36 $4.61 $4.22 $4.59 $4.59 2,498,387
2020-06-19 $4.55 $4.70 $4.32 $4.32 $4.32 6,624,737
2020-06-18 $4.55 $4.64 $4.45 $4.56 $4.56 1,124,884
2020-06-17 $4.63 $4.73 $4.54 $4.56 $4.56 1,040,712
2020-06-16 $4.72 $4.75 $4.42 $4.62 $4.62 1,342,708
2020-06-15 $4.20 $4.63 $4.19 $4.63 $4.63 1,671,931
2020-06-12 $4.53 $4.58 $4.22 $4.39 $4.39 1,722,944
2020-06-11 $4.64 $4.66 $4.30 $4.30 $4.30 2,339,546
2020-06-10 $4.61 $4.90 $4.60 $4.75 $4.75 1,854,568
2020-06-09 $4.71 $4.85 $4.62 $4.63 $4.63 1,584,311
2020-06-08 $4.72 $4.84 $4.51 $4.80 $4.80 2,265,733
2020-06-05 $4.70 $4.78 $4.52 $4.55 $4.55 2,409,245
2020-06-04 $4.75 $4.88 $4.55 $4.59 $4.59 2,427,029
2020-06-03 $5.14 $5.17 $4.68 $4.73 $4.73 3,585,651
2020-06-02 $5.00 $5.18 $4.81 $5.13 $5.13 3,824,686
2020-06-01 $4.76 $5.04 $4.63 $4.92 $4.92 2,578,287
2020-05-29 $4.82 $4.91 $4.54 $4.68 $4.68 2,449,985
2020-05-28 $4.95 $5.13 $4.76 $4.80 $4.80 2,177,056
2020-05-27 $4.97 $4.97 $4.47 $4.87 $4.87 2,487,093
2020-05-26 $5.26 $5.34 $4.86 $4.88 $4.88 2,285,641
2020-05-22 $5.14 $5.22 $4.99 $5.14 $5.14 1,578,465
2020-05-21 $5.31 $5.39 $5.06 $5.12 $5.12 2,678,656
2020-05-20 $4.88 $5.38 $4.72 $5.34 $5.34 4,965,062
2020-05-19 $4.78 $4.93 $4.57 $4.62 $4.62 2,336,287
2020-05-18 $4.54 $4.98 $4.54 $4.76 $4.76 2,375,808
2020-05-15 $4.13 $4.43 $4.08 $4.43 $4.43 1,771,225
2020-05-14 $4.12 $4.22 $3.97 $4.13 $4.13 2,042,257
2020-05-13 $4.39 $4.43 $3.89 $4.08 $4.08 2,416,496
2020-05-12 $4.47 $4.67 $4.27 $4.30 $4.30 2,343,904
2020-05-11 $3.81 $4.46 $3.81 $4.36 $4.36 2,797,575
2020-05-08 $4.01 $4.09 $3.88 $3.91 $3.91 1,471,961
2020-05-07 $4.10 $4.21 $3.91 $3.96 $3.96 1,630,223
2020-05-06 $4.10 $4.13 $3.89 $4.01 $4.01 3,000,710
2020-05-05 $4.26 $4.35 $4.05 $4.12 $4.12 3,054,695
2020-05-04 $3.66 $4.35 $3.62 $4.34 $4.34 3,276,533
2020-05-01 $4.00 $4.08 $3.56 $3.75 $3.75 3,262,996
2020-04-30 $3.98 $4.14 $3.92 $4.08 $4.08 2,377,494
2020-04-29 $4.09 $4.20 $3.88 $4.07 $4.07 2,910,921
2020-04-28 $3.93 $4.07 $3.81 $3.94 $3.94 2,882,321
2020-04-27 $4.05 $4.15 $3.78 $3.83 $3.83 2,040,809
2020-04-24 $4.34 $4.36 $3.85 $4.06 $4.06 2,638,655
2020-04-23 $3.91 $4.53 $3.91 $4.28 $4.28 4,611,542
2020-04-22 $3.72 $3.86 $3.61 $3.80 $3.80 1,911,669
2020-04-21 $3.71 $3.75 $3.52 $3.66 $3.66 1,804,357
2020-04-20 $3.56 $3.91 $3.54 $3.78 $3.78 3,521,794
2020-04-17 $3.60 $3.66 $3.34 $3.66 $3.66 3,893,284
2020-04-16 $3.45 $3.56 $3.35 $3.49 $3.49 1,749,543
2020-04-15 $3.58 $3.69 $3.34 $3.43 $3.43 2,137,203
2020-04-14 $3.47 $3.75 $3.41 $3.71 $3.71 4,155,811
2020-04-13 $3.46 $3.52 $3.37 $3.40 $3.40 1,599,986
2020-04-09 $3.60 $3.63 $3.34 $3.45 $3.45 3,292,550
2020-04-08 $3.48 $3.70 $3.39 $3.49 $3.49 3,094,206
2020-04-07 $3.58 $3.63 $3.34 $3.39 $3.39 2,121,962
2020-04-06 $3.56 $3.74 $3.36 $3.48 $3.48 2,681,045
2020-04-03 $3.40 $3.49 $3.27 $3.42 $3.42 2,016,647
2020-04-02 $3.35 $3.54 $3.25 $3.47 $3.47 1,631,046
2020-04-01 $3.10 $3.48 $3.06 $3.32 $3.32 2,324,514
2020-03-31 $3.48 $3.54 $3.25 $3.41 $3.41 2,675,852
2020-03-30 $3.70 $3.77 $3.41 $3.55 $3.55 2,581,462
2020-03-27 $3.36 $3.88 $3.34 $3.70 $3.70 2,908,099
2020-03-26 $3.71 $3.96 $3.27 $3.54 $3.54 3,427,376
2020-03-25 $3.35 $3.97 $3.24 $3.67 $3.67 5,860,794
2020-03-24 $2.61 $3.44 $2.60 $3.41 $3.41 4,927,561
2020-03-23 $2.46 $2.60 $2.26 $2.54 $2.54 2,594,491
2020-03-20 $2.37 $2.59 $2.31 $2.44 $2.44 6,273,911
2020-03-19 $2.13 $2.35 $1.95 $2.31 $2.31 2,919,503
2020-03-18 $2.21 $2.60 $2.00 $2.12 $2.12 2,396,254
2020-03-17 $2.32 $2.64 $2.00 $2.36 $2.36 3,597,562
2020-03-16 $2.43 $2.69 $2.22 $2.24 $2.24 2,474,596
2020-03-13 $3.11 $3.27 $2.44 $2.92 $2.92 4,200,724
2020-03-12 $3.00 $3.35 $2.81 $2.89 $2.89 2,768,485
2020-03-11 $3.78 $3.88 $3.36 $3.37 $3.37 1,477,192
2020-03-10 $3.81 $3.98 $3.57 $3.89 $3.89 2,906,701
2020-03-09 $4.02 $4.17 $3.67 $3.68 $3.68 2,024,303
2020-03-06 $4.33 $4.52 $4.11 $4.19 $4.19 2,033,127
2020-03-05 $4.53 $4.65 $4.41 $4.50 $4.50 1,601,258
2020-03-04 $4.50 $4.82 $4.48 $4.67 $4.67 2,214,320
2020-03-03 $4.43 $4.56 $4.25 $4.41 $4.41 2,244,949
2020-03-02 $4.41 $4.55 $4.15 $4.42 $4.42 6,571,093
2020-02-28 $4.17 $4.46 $4.07 $4.45 $4.45 4,741,105
2020-02-27 $4.62 $4.64 $4.29 $4.39 $4.39 2,548,548
2020-02-26 $4.81 $5.05 $4.55 $4.64 $4.64 3,888,721
2020-02-25 $5.14 $5.15 $4.70 $4.78 $4.78 2,738,731
2020-02-24 $5.18 $5.37 $4.55 $5.09 $5.09 4,487,339
2020-02-21 $5.64 $5.70 $5.36 $5.41 $5.41 2,628,015
2020-02-20 $5.70 $5.85 $5.46 $5.58 $5.58 4,041,163
2020-02-19 $6.14 $6.36 $5.69 $5.70 $5.70 4,961,758
2020-02-18 $6.75 $6.79 $5.99 $6.14 $6.14 10,408,699
2020-02-14 $6.00 $7.07 $5.88 $6.80 $6.80 24,030,418
2020-02-13 $5.25 $5.36 $5.15 $5.36 $5.36 2,486,556
2020-02-12 $5.05 $5.24 $4.96 $5.24 $5.24 2,461,668
2020-02-11 $4.86 $5.14 $4.80 $5.01 $5.01 2,314,301
2020-02-10 $4.56 $4.88 $4.52 $4.81 $4.81 1,876,282
2020-02-07 $4.80 $4.90 $4.50 $4.55 $4.55 2,317,967
2020-02-06 $5.05 $5.20 $4.79 $4.80 $4.80 1,705,439
2020-02-05 $4.84 $5.27 $4.84 $5.03 $5.03 3,211,033
2020-02-04 $4.71 $4.88 $4.61 $4.77 $4.77 2,542,159
2020-02-03 $4.79 $4.93 $4.55 $4.68 $4.68 2,412,441
2020-01-31 $4.76 $4.92 $4.69 $4.73 $4.73 5,513,111
2020-01-30 $4.94 $5.00 $4.73 $4.87 $4.87 1,922,096
2020-01-29 $4.64 $5.14 $4.64 $5.02 $5.02 8,870,519
2020-01-28 $4.61 $4.81 $4.50 $4.72 $4.72 1,913,394
2020-01-27 $4.37 $4.69 $4.27 $4.56 $4.56 1,844,196
2020-01-24 $4.92 $4.95 $4.38 $4.40 $4.40 4,250,604
2020-01-23 $4.43 $5.42 $4.37 $4.91 $4.91 9,501,750
2020-01-22 $4.70 $4.74 $4.52 $4.68 $4.68 1,342,475
2020-01-21 $4.56 $4.78 $4.50 $4.70 $4.70 1,583,758
2020-01-17 $4.88 $4.94 $4.55 $4.56 $4.56 1,689,080
2020-01-16 $4.95 $5.04 $4.76 $4.83 $4.83 1,478,027
2020-01-15 $4.54 $4.95 $4.50 $4.95 $4.95 2,213,802
2020-01-14 $4.42 $4.66 $4.37 $4.59 $4.59 1,767,794
2020-01-13 $4.71 $4.71 $4.35 $4.44 $4.44 2,310,693
2020-01-10 $4.89 $4.94 $4.62 $4.63 $4.63 2,103,655
2020-01-09 $4.98 $5.01 $4.81 $4.87 $4.87 1,772,181
2020-01-08 $4.93 $4.99 $4.80 $4.97 $4.97 1,435,564
2020-01-07 $4.81 $5.00 $4.70 $4.93 $4.93 1,640,588
2020-01-06 $4.57 $4.85 $4.49 $4.84 $4.84 2,199,443
2020-01-03 $4.62 $4.77 $4.52 $4.63 $4.63 2,000,297
2020-01-02 $5.17 $5.19 $4.50 $4.77 $4.77 4,475,148
2019-12-31 $5.07 $5.25 $5.05 $5.11 $5.11 2,889,545
2019-12-30 $5.09 $5.25 $5.03 $5.08 $5.08 1,712,067
2019-12-27 $5.85 $5.91 $5.01 $5.12 $5.12 4,295,507
2019-12-26 $5.46 $5.97 $5.45 $5.80 $5.80 4,345,380
2019-12-24 $5.49 $5.63 $5.37 $5.46 $5.46 2,076,222
2019-12-23 $5.30 $5.53 $5.17 $5.46 $5.46 3,401,553
2019-12-20 $5.72 $5.77 $5.06 $5.33 $5.33 7,876,626
2019-12-19 $5.03 $5.52 $4.87 $5.48 $5.48 6,793,265
2019-12-18 $4.62 $5.08 $4.49 $4.97 $4.97 7,520,966
2019-12-17 $4.63 $4.72 $4.21 $4.62 $4.62 14,597,184
2019-12-16 $3.60 $4.07 $3.60 $3.89 $3.89 4,743,843
2019-12-13 $3.63 $3.67 $3.49 $3.58 $3.58 1,384,836
2019-12-12 $3.64 $3.71 $3.58 $3.62 $3.62 1,587,034
2019-12-11 $3.84 $3.88 $3.62 $3.64 $3.64 1,473,033
2019-12-10 $3.85 $3.94 $3.74 $3.79 $3.79 2,046,140
2019-12-09 $3.95 $4.23 $3.77 $3.80 $3.80 4,245,088
2019-12-06 $4.00 $4.02 $3.84 $3.87 $3.87 2,497,815
2019-12-05 $4.04 $4.10 $3.74 $3.89 $3.89 3,091,678
2019-12-04 $3.57 $4.02 $3.57 $4.00 $4.00 3,256,176
2019-12-03 $3.50 $3.67 $3.46 $3.56 $3.56 1,599,601
2019-12-02 $3.67 $3.91 $3.51 $3.56 $3.56 2,359,541
2019-11-29 $3.72 $4.10 $3.54 $3.61 $3.61 2,780,679
2019-11-27 $3.39 $3.74 $3.36 $3.69 $3.69 2,951,553
2019-11-26 $3.32 $3.44 $3.26 $3.39 $3.39 1,733,072
2019-11-25 $3.38 $3.47 $3.26 $3.36 $3.36 1,798,178
2019-11-22 $3.25 $3.52 $3.25 $3.35 $3.35 1,407,323
2019-11-21 $3.36 $3.42 $3.24 $3.27 $3.27 1,064,043
2019-11-20 $3.48 $3.49 $3.29 $3.40 $3.40 1,880,931
2019-11-19 $3.30 $3.57 $3.27 $3.48 $3.48 1,718,109
2019-11-18 $3.30 $3.40 $3.26 $3.27 $3.27 737,691
2019-11-15 $3.29 $3.37 $3.23 $3.31 $3.31 812,066
2019-11-14 $3.22 $3.32 $3.19 $3.27 $3.27 924,605
2019-11-13 $3.20 $3.27 $3.07 $3.27 $3.27 1,706,854
2019-11-12 $3.24 $3.29 $3.17 $3.22 $3.22 1,145,079
2019-11-11 $3.32 $3.35 $3.13 $3.25 $3.25 918,626
2019-11-08 $3.25 $3.41 $3.21 $3.35 $3.35 1,023,754
2019-11-07 $3.42 $3.55 $3.18 $3.26 $3.26 1,423,697
2019-11-06 $3.75 $3.76 $3.26 $3.30 $3.30 2,849,789
2019-11-05 $3.09 $3.74 $3.04 $3.74 $3.74 5,177,805
2019-11-04 $2.93 $3.14 $2.87 $3.04 $3.04 2,222,652
2019-11-01 $2.59 $3.07 $2.46 $3.04 $3.04 4,106,593
2019-10-31 $2.48 $2.52 $2.38 $2.38 $2.38 1,108,086
2019-10-30 $2.57 $2.59 $2.46 $2.48 $2.48 1,103,691
2019-10-29 $2.75 $2.76 $2.55 $2.60 $2.60 1,802,274
2019-10-28 $2.74 $2.83 $2.73 $2.77 $2.77 568,491
2019-10-25 $2.64 $2.71 $2.61 $2.71 $2.71 653,433
2019-10-24 $2.69 $2.72 $2.59 $2.65 $2.65 2,040,703
2019-10-23 $2.79 $2.83 $2.67 $2.69 $2.69 1,075,299
2019-10-22 $2.66 $2.80 $2.62 $2.79 $2.79 1,315,957
2019-10-21 $2.44 $2.70 $2.39 $2.68 $2.68 1,595,089
2019-10-18 $2.47 $2.50 $2.36 $2.42 $2.42 891,564
2019-10-17 $2.50 $2.53 $2.46 $2.49 $2.49 758,720
2019-10-16 $2.44 $2.50 $2.40 $2.48 $2.48 859,615
2019-10-15 $2.30 $2.45 $2.30 $2.44 $2.44 827,954
2019-10-14 $2.24 $2.37 $2.24 $2.31 $2.31 1,172,188
2019-10-11 $2.38 $2.39 $2.23 $2.25 $2.25 2,568,864
2019-10-10 $2.30 $2.37 $2.27 $2.34 $2.34 1,001,257
2019-10-09 $2.29 $2.35 $2.27 $2.29 $2.29 764,626
2019-10-08 $2.31 $2.35 $2.24 $2.27 $2.27 917,781
2019-10-07 $2.29 $2.40 $2.29 $2.33 $2.33 1,197,484
2019-10-04 $2.37 $2.43 $2.27 $2.32 $2.32 1,067,167
2019-10-03 $2.31 $2.41 $2.28 $2.38 $2.38 1,295,661
2019-10-02 $2.31 $2.36 $2.25 $2.29 $2.29 1,629,831
2019-10-01 $2.39 $2.62 $2.33 $2.34 $2.34 1,565,270
2019-09-30 $2.75 $2.77 $2.35 $2.42 $2.42 2,637,598
2019-09-27 $2.77 $2.84 $2.58 $2.72 $2.72 1,529,044
2019-09-26 $2.96 $3.01 $2.74 $2.78 $2.78 1,489,466
2019-09-25 $2.89 $3.03 $2.84 $2.97 $2.97 1,063,483
2019-09-24 $3.15 $3.17 $2.90 $2.91 $2.91 2,262,888
2019-09-23 $3.30 $3.30 $3.10 $3.12 $3.12 1,739,994
2019-09-20 $3.13 $3.35 $3.10 $3.31 $3.31 6,831,658
2019-09-19 $3.14 $3.23 $3.04 $3.13 $3.13 2,362,813
2019-09-18 $3.18 $3.23 $2.99 $3.15 $3.15 2,903,673
2019-09-17 $3.39 $3.41 $3.12 $3.21 $3.21 3,027,319
2019-09-16 $3.15 $3.42 $3.15 $3.39 $3.39 1,726,706
2019-09-13 $3.23 $3.28 $3.12 $3.17 $3.17 1,512,713
2019-09-12 $3.22 $3.25 $3.11 $3.20 $3.20 1,549,132
2019-09-11 $3.10 $3.25 $2.94 $3.23 $3.23 2,376,590
2019-09-10 $2.91 $3.11 $2.89 $3.10 $3.10 1,883,012
2019-09-09 $2.85 $2.92 $2.76 $2.91 $2.91 1,005,226
2019-09-06 $2.86 $2.99 $2.81 $2.84 $2.84 1,286,134
2019-09-05 $2.70 $2.88 $2.69 $2.86 $2.86 1,276,019
2019-09-04 $2.71 $2.72 $2.59 $2.66 $2.66 934,507
2019-09-03 $2.70 $2.76 $2.67 $2.71 $2.71 844,018
2019-08-30 $2.74 $2.75 $2.67 $2.72 $2.72 489,288
2019-08-29 $2.63 $2.73 $2.63 $2.71 $2.71 839,009
2019-08-28 $2.53 $2.66 $2.53 $2.59 $2.59 1,703,839
2019-08-27 $2.54 $2.64 $2.50 $2.55 $2.55 742,861
2019-08-26 $2.55 $2.59 $2.49 $2.52 $2.52 1,175,002
2019-08-23 $2.57 $2.69 $2.49 $2.52 $2.52 1,475,831
2019-08-22 $2.72 $2.73 $2.54 $2.59 $2.59 1,383,502
2019-08-21 $2.74 $2.82 $2.69 $2.72 $2.72 996,068
2019-08-20 $2.83 $2.86 $2.68 $2.73 $2.73 977,286
2019-08-19 $2.84 $2.89 $2.81 $2.85 $2.85 1,581,113
2019-08-16 $2.75 $2.93 $2.75 $2.83 $2.83 1,522,679
2019-08-15 $2.83 $2.87 $2.73 $2.75 $2.75 1,157,617
2019-08-14 $2.84 $2.89 $2.78 $2.83 $2.83 1,318,798
2019-08-13 $2.89 $2.92 $2.81 $2.88 $2.88 1,460,485
2019-08-12 $2.88 $2.91 $2.81 $2.83 $2.83 1,993,492
2019-08-09 $2.87 $2.90 $2.82 $2.87 $2.87 1,453,979
2019-08-08 $2.78 $2.94 $2.72 $2.84 $2.84 2,440,101
2019-08-07 $2.84 $2.89 $2.65 $2.79 $2.79 2,551,029
2019-08-06 $2.54 $2.81 $2.49 $2.80 $2.80 3,788,116
2019-08-05 $2.17 $2.51 $2.11 $2.50 $2.50 5,724,777
2019-08-02 $2.40 $2.43 $2.17 $2.24 $2.24 2,996,454
2019-08-01 $2.25 $2.35 $2.22 $2.29 $2.29 2,466,820
2019-07-31 $2.29 $2.34 $2.23 $2.25 $2.25 1,445,443
2019-07-30 $2.26 $2.29 $2.21 $2.28 $2.28 1,738,265
2019-07-29 $2.34 $2.38 $2.26 $2.29 $2.29 1,441,260
2019-07-26 $2.24 $2.38 $2.24 $2.35 $2.35 2,152,742
2019-07-25 $2.34 $2.34 $2.19 $2.22 $2.22 3,812,553
2019-07-24 $2.26 $2.34 $2.20 $2.33 $2.33 1,268,735
2019-07-23 $2.31 $2.32 $2.24 $2.26 $2.26 1,178,361
2019-07-22 $2.31 $2.35 $2.25 $2.29 $2.29 2,157,675
2019-07-19 $2.30 $2.38 $2.30 $2.33 $2.33 1,081,026
2019-07-18 $2.26 $2.37 $2.23 $2.31 $2.31 4,797,559
2019-07-17 $2.27 $2.32 $2.22 $2.27 $2.27 3,348,477
2019-07-16 $2.48 $2.50 $2.25 $2.28 $2.28 2,512,600
2019-07-15 $2.44 $2.49 $2.31 $2.48 $2.48 2,399,900
2019-07-12 $2.38 $2.46 $2.36 $2.44 $2.44 1,797,986
2019-07-11 $2.40 $2.46 $2.36 $2.39 $2.39 1,758,599
2019-07-10 $2.51 $2.51 $2.37 $2.40 $2.40 1,338,329
2019-07-09 $2.26 $2.52 $2.26 $2.46 $2.46 4,109,822
2019-07-08 $2.37 $2.39 $2.28 $2.29 $2.29 1,963,368
2019-07-05 $2.22 $2.43 $2.22 $2.39 $2.39 3,782,744
2019-07-03 $2.27 $2.29 $2.20 $2.25 $2.25 913,873
2019-07-02 $2.33 $2.33 $2.15 $2.28 $2.28 2,680,668
2019-07-01 $2.21 $2.37 $2.17 $2.34 $2.34 4,184,318
2019-06-28 $2.10 $2.35 $2.07 $2.17 $2.17 8,739,127
2019-06-27 $1.82 $2.07 $1.81 $2.05 $2.05 2,900,496
2019-06-26 $1.81 $1.96 $1.81 $1.94 $1.94 3,165,396
2019-06-25 $1.89 $1.89 $1.81 $1.82 $1.82 4,943,177
2019-06-24 $1.93 $1.95 $1.86 $1.87 $1.87 2,614,867
2019-06-21 $2.08 $2.08 $1.89 $1.96 $1.96 17,748,806
2019-06-20 $2.15 $2.22 $2.07 $2.10 $2.10 2,395,961
2019-06-19 $2.13 $2.18 $2.11 $2.12 $2.12 1,438,990
2019-06-18 $2.16 $2.23 $2.09 $2.15 $2.15 2,638,607
2019-06-17 $2.01 $2.17 $1.94 $2.16 $2.16 4,548,161
2019-06-14 $2.16 $2.16 $1.97 $1.98 $1.98 3,535,517
2019-06-13 $2.06 $2.18 $2.04 $2.18 $2.18 2,395,497
2019-06-12 $1.99 $2.06 $1.96 $2.05 $2.05 1,637,593
2019-06-11 $2.10 $2.11 $1.98 $1.98 $1.98 3,004,512
2019-06-10 $2.18 $2.22 $2.04 $2.08 $2.08 2,480,550
2019-06-07 $2.05 $2.20 $2.01 $2.19 $2.19 2,615,304
2019-06-06 $2.09 $2.11 $2.03 $2.04 $2.04 3,019,355
2019-06-05 $1.98 $2.13 $1.91 $2.10 $2.10 4,257,969
2019-06-04 $1.88 $1.98 $1.84 $1.98 $1.98 2,682,156
2019-06-03 $1.82 $1.89 $1.80 $1.86 $1.86 2,433,660
2019-05-31 $1.82 $1.85 $1.76 $1.80 $1.80 2,431,619
2019-05-30 $1.89 $1.92 $1.83 $1.85 $1.85 2,291,010
2019-05-29 $1.92 $1.95 $1.87 $1.88 $1.88 3,063,599
2019-05-28 $1.97 $2.02 $1.93 $1.94 $1.94 2,687,061
2019-05-24 $1.93 $1.99 $1.88 $1.99 $1.99 3,730,026
2019-05-23 $1.91 $1.97 $1.83 $1.93 $1.93 3,140,348
2019-05-22 $1.96 $2.00 $1.92 $1.93 $1.93 2,970,464
2019-05-21 $1.98 $2.01 $1.93 $1.95 $1.95 2,725,794
2019-05-20 $2.04 $2.06 $1.92 $1.94 $1.94 4,130,607
2019-05-17 $1.92 $2.13 $1.90 $2.05 $2.05 6,087,996
2019-05-16 $2.20 $2.25 $1.91 $1.97 $1.97 11,963,600
2019-05-15 $2.16 $2.34 $1.93 $2.14 $2.14 19,243,545
2019-05-14 $3.14 $3.31 $3.08 $3.15 $3.15 3,028,484
2019-05-13 $3.21 $3.32 $3.08 $3.09 $3.09 3,373,881
2019-05-10 $3.20 $3.34 $3.07 $3.25 $3.25 3,069,779
2019-05-09 $3.11 $3.21 $2.98 $3.20 $3.20 2,357,860
2019-05-08 $3.23 $3.29 $3.13 $3.16 $3.16 2,575,677
2019-05-07 $3.20 $3.41 $3.16 $3.23 $3.23 5,816,015
2019-05-06 $3.08 $3.47 $3.00 $3.30 $3.30 9,097,788
2019-05-03 $2.48 $2.93 $2.46 $2.88 $2.88 5,891,122
2019-05-02 $2.41 $2.53 $2.37 $2.50 $2.50 2,460,048
2019-05-01 $2.40 $2.53 $2.37 $2.40 $2.40 2,271,157
2019-04-30 $2.52 $2.57 $2.37 $2.39 $2.39 2,146,355
2019-04-29 $2.51 $2.58 $2.48 $2.51 $2.51 1,146,301
2019-04-26 $2.45 $2.54 $2.39 $2.52 $2.52 1,478,446
2019-04-25 $2.44 $2.51 $2.40 $2.45 $2.45 1,239,030
2019-04-24 $2.50 $2.51 $2.41 $2.43 $2.43 3,165,125
2019-04-23 $2.31 $2.54 $2.31 $2.51 $2.51 2,275,420
2019-04-22 $2.45 $2.47 $2.30 $2.32 $2.32 2,700,660
2019-04-18 $2.53 $2.57 $2.41 $2.46 $2.46 3,143,382
2019-04-17 $2.72 $2.74 $2.50 $2.53 $2.53 3,434,262
2019-04-16 $2.75 $2.76 $2.66 $2.71 $2.71 1,677,250
2019-04-15 $2.65 $2.76 $2.64 $2.74 $2.74 2,288,292
2019-04-12 $2.71 $2.78 $2.64 $2.68 $2.68 2,509,814
2019-04-11 $2.71 $2.81 $2.69 $2.72 $2.72 2,172,693
2019-04-10 $2.63 $2.72 $2.62 $2.72 $2.72 1,392,401
2019-04-09 $2.73 $2.75 $2.60 $2.62 $2.62 2,129,461
2019-04-08 $2.76 $2.83 $2.70 $2.72 $2.72 1,934,054
2019-04-05 $2.73 $2.79 $2.67 $2.75 $2.75 1,754,264
2019-04-04 $2.81 $2.88 $2.65 $2.70 $2.70 2,047,673
2019-04-03 $2.70 $2.84 $2.70 $2.82 $2.82 2,496,668
2019-04-02 $2.66 $2.72 $2.60 $2.71 $2.71 1,313,431
2019-04-01 $2.74 $2.77 $2.64 $2.66 $2.66 2,198,737
2019-03-29 $2.62 $2.71 $2.60 $2.71 $2.71 2,348,183
2019-03-28 $2.53 $2.65 $2.52 $2.63 $2.63 1,792,294
2019-03-27 $2.57 $2.65 $2.52 $2.53 $2.53 3,009,817
2019-03-26 $2.51 $2.59 $2.46 $2.59 $2.59 1,286,003
2019-03-25 $2.46 $2.53 $2.37 $2.50 $2.50 2,516,241
2019-03-22 $2.56 $2.62 $2.40 $2.41 $2.41 3,260,610
2019-03-21 $2.46 $2.59 $2.41 $2.57 $2.57 3,388,941
2019-03-20 $2.52 $2.57 $2.45 $2.46 $2.46 3,553,214
2019-03-19 $2.51 $2.59 $2.31 $2.53 $2.53 5,009,756
2019-03-18 $2.65 $2.75 $2.57 $2.59 $2.59 2,469,692
2019-03-15 $2.72 $2.76 $2.61 $2.65 $2.65 11,203,758
2019-03-14 $2.67 $2.78 $2.67 $2.70 $2.70 1,869,675
2019-03-13 $2.75 $2.81 $2.70 $2.72 $2.72 1,765,771
2019-03-12 $2.65 $2.80 $2.65 $2.73 $2.73 2,491,634
2019-03-11 $2.57 $2.65 $2.55 $2.64 $2.64 2,257,831
2019-03-08 $2.54 $2.66 $2.50 $2.56 $2.56 2,135,003
2019-03-07 $2.70 $2.71 $2.55 $2.61 $2.61 2,805,815
2019-03-06 $2.78 $2.93 $2.63 $2.69 $2.69 7,589,307
2019-03-05 $2.67 $2.84 $2.59 $2.74 $2.74 7,723,924
2019-03-04 $2.53 $2.65 $2.40 $2.60 $2.60 9,713,127
2019-03-01 $2.38 $2.60 $2.27 $2.51 $2.51 34,000,953
2019-02-28 $4.91 $4.91 $4.54 $4.72 $4.72 3,164,107
2019-02-27 $5.69 $5.71 $4.52 $4.60 $4.60 9,201,197
2019-02-26 $5.90 $6.00 $5.75 $5.77 $5.77 1,425,189
2019-02-25 $5.79 $6.13 $5.60 $5.91 $5.91 2,557,284
2019-02-22 $5.60 $5.73 $5.47 $5.73 $5.73 1,732,150
2019-02-21 $5.57 $5.65 $5.53 $5.56 $5.56 1,448,706
2019-02-20 $5.56 $5.74 $5.52 $5.59 $5.59 1,605,420
2019-02-19 $5.68 $5.93 $5.51 $5.53 $5.53 2,332,750
2019-02-15 $5.52 $5.80 $5.51 $5.65 $5.65 2,000,391
2019-02-14 $5.45 $5.59 $5.38 $5.49 $5.49 1,646,129
2019-02-13 $5.40 $5.69 $5.40 $5.46 $5.46 2,240,966
2019-02-12 $5.85 $5.86 $5.27 $5.36 $5.36 3,807,534
2019-02-11 $5.70 $5.79 $5.45 $5.79 $5.79 2,476,179
2019-02-08 $5.46 $5.73 $5.27 $5.67 $5.67 3,780,029
2019-02-07 $5.48 $5.48 $5.05 $5.14 $5.14 3,934,842
2019-02-06 $4.86 $5.55 $4.86 $5.49 $5.49 4,241,347
2019-02-05 $4.92 $5.17 $4.82 $4.83 $4.83 2,423,739
2019-02-04 $5.24 $5.24 $4.86 $4.91 $4.91 3,457,591
2019-02-01 $5.29 $5.35 $5.10 $5.26 $5.26 2,604,672
2019-01-31 $5.06 $5.28 $5.04 $5.25 $5.25 1,920,654
2019-01-30 $4.84 $5.11 $4.76 $5.10 $5.10 1,715,955
2019-01-29 $4.77 $4.81 $4.55 $4.76 $4.76 1,536,395
2019-01-28 $4.96 $4.97 $4.75 $4.77 $4.77 2,436,238
2019-01-25 $4.90 $5.05 $4.72 $5.03 $5.03 3,229,242
2019-01-24 $4.83 $4.95 $4.68 $4.83 $4.83 1,668,603
2019-01-23 $4.94 $5.13 $4.76 $4.83 $4.83 1,797,487
2019-01-22 $5.05 $5.15 $4.78 $4.93 $4.93 2,351,722
2019-01-18 $5.04 $5.10 $4.87 $5.10 $5.10 2,839,646
2019-01-17 $4.98 $5.12 $4.82 $5.03 $5.03 2,133,655
2019-01-16 $5.27 $5.41 $4.92 $4.99 $4.99 2,544,484
2019-01-15 $5.25 $5.33 $5.08 $5.27 $5.27 1,743,709
2019-01-14 $5.52 $5.58 $5.12 $5.20 $5.20 2,885,484
2019-01-11 $5.42 $5.64 $5.36 $5.59 $5.59 1,944,733
2019-01-10 $5.41 $5.69 $5.36 $5.47 $5.47 7,046,001
2019-01-09 $5.54 $5.61 $5.40 $5.46 $5.46 3,179,592
2019-01-08 $5.51 $5.70 $5.19 $5.56 $5.56 5,632,119
2019-01-07 $5.00 $5.47 $4.87 $5.46 $5.46 2,125,032
2019-01-04 $4.85 $5.01 $4.78 $4.94 $4.94 3,723,295
2019-01-03 $4.81 $4.99 $4.61 $4.75 $4.75 2,674,608
2019-01-02 $4.65 $4.90 $4.37 $4.78 $4.78 7,333,741
2018-12-31 $4.53 $4.86 $4.50 $4.80 $4.80 2,127,758
2018-12-28 $4.44 $4.61 $4.31 $4.49 $4.49 1,598,232
2018-12-27 $4.42 $4.63 $4.16 $4.45 $4.45 1,729,463
2018-12-26 $3.98 $4.51 $3.98 $4.50 $4.50 2,809,184
2018-12-24 $3.88 $4.10 $3.80 $3.98 $3.98 1,721,475
2018-12-21 $4.29 $4.30 $3.94 $3.94 $3.94 6,723,207
2018-12-20 $4.61 $4.69 $4.20 $4.23 $4.23 3,320,561
2018-12-19 $5.01 $5.15 $4.53 $4.59 $4.59 2,424,839
2018-12-18 $5.25 $5.27 $4.90 $5.01 $5.01 2,402,479
2018-12-17 $5.16 $5.43 $5.02 $5.18 $5.18 1,992,392
2018-12-14 $5.34 $5.43 $5.14 $5.18 $5.18 1,362,560
2018-12-13 $5.48 $5.55 $5.31 $5.39 $5.39 1,842,515
2018-12-12 $5.47 $5.82 $5.41 $5.43 $5.43 1,930,134
2018-12-11 $5.37 $5.60 $5.35 $5.40 $5.40 1,740,767
2018-12-10 $5.34 $5.41 $5.11 $5.38 $5.38 1,465,720
2018-12-07 $5.47 $5.51 $5.31 $5.34 $5.34 1,962,626
2018-12-06 $5.45 $5.62 $5.11 $5.47 $5.47 2,167,060
2018-12-04 $5.77 $6.01 $5.50 $5.54 $5.54 4,205,136
2018-12-03 $5.73 $5.76 $5.50 $5.75 $5.75 2,590,195
2018-11-30 $5.44 $5.66 $5.43 $5.51 $5.51 2,771,218
2018-11-29 $5.60 $5.78 $5.38 $5.46 $5.46 2,197,125
2018-11-28 $5.29 $5.63 $5.25 $5.63 $5.63 2,289,680
2018-11-27 $5.65 $5.65 $5.16 $5.26 $5.26 1,713,079
2018-11-26 $5.58 $5.81 $5.51 $5.73 $5.73 2,920,104
2018-11-23 $5.45 $5.74 $5.45 $5.53 $5.53 907,005
2018-11-21 $5.43 $5.60 $5.36 $5.50 $5.50 1,559,495
2018-11-20 $5.44 $5.60 $5.21 $5.34 $5.34 2,018,127
2018-11-19 $5.89 $5.95 $5.49 $5.54 $5.54 2,184,922
2018-11-16 $5.78 $6.03 $5.67 $5.98 $5.98 2,083,840
2018-11-15 $5.54 $5.95 $5.54 $5.83 $5.83 2,059,592
2018-11-14 $5.67 $5.92 $5.39 $5.54 $5.54 1,825,670
2018-11-13 $5.70 $5.84 $5.54 $5.58 $5.58 1,504,895
2018-11-12 $5.87 $5.93 $5.53 $5.64 $5.64 1,964,399
2018-11-09 $6.18 $6.27 $5.88 $5.93 $5.93 1,671,465
2018-11-08 $6.10 $6.48 $6.02 $6.22 $6.22 2,181,460
2018-11-07 $5.51 $6.20 $5.49 $6.17 $6.17 4,518,953
2018-11-06 $5.76 $5.87 $5.24 $5.51 $5.51 2,799,213
2018-11-05 $5.65 $5.86 $5.52 $5.73 $5.73 2,671,663
2018-11-02 $6.05 $6.34 $5.61 $5.67 $5.67 2,763,599
2018-11-01 $5.45 $6.00 $5.43 $5.94 $5.94 6,707,434
2018-10-31 $5.60 $5.71 $5.27 $5.43 $5.43 3,659,974
2018-10-30 $5.61 $5.88 $5.45 $5.52 $5.52 2,693,889
2018-10-29 $5.98 $6.11 $5.43 $5.61 $5.61 3,046,809
2018-10-26 $6.05 $6.16 $5.82 $5.89 $5.89 2,777,670
2018-10-25 $5.93 $6.33 $5.93 $6.18 $6.18 3,296,600
2018-10-24 $6.21 $6.27 $5.88 $5.88 $5.88 3,322,979
2018-10-23 $6.17 $6.59 $6.04 $6.27 $6.27 5,550,102
2018-10-22 $7.26 $7.29 $6.00 $6.24 $6.24 6,056,416
2018-10-19 $7.76 $7.96 $7.34 $7.43 $7.43 1,577,091
2018-10-18 $7.94 $7.94 $7.61 $7.79 $7.79 1,004,745
2018-10-17 $8.00 $8.01 $7.77 $7.92 $7.92 1,022,281
2018-10-16 $7.59 $8.05 $7.50 $8.01 $8.01 2,275,370
2018-10-15 $7.36 $7.62 $7.15 $7.50 $7.50 1,739,500
2018-10-12 $7.84 $7.95 $7.16 $7.38 $7.38 2,715,750
2018-10-11 $7.58 $7.90 $7.37 $7.68 $7.68 2,737,194
2018-10-10 $7.56 $7.73 $7.35 $7.67 $7.67 2,083,728
2018-10-09 $7.92 $8.19 $7.27 $7.55 $7.55 3,656,887
2018-10-08 $7.90 $8.41 $7.89 $8.21 $8.21 2,447,038
2018-10-05 $8.71 $8.71 $7.74 $7.89 $7.89 3,937,290
2018-10-04 $9.66 $9.66 $8.59 $8.67 $8.67 2,408,831
2018-10-03 $9.30 $9.84 $9.28 $9.70 $9.70 2,177,165
2018-10-02 $9.29 $9.36 $8.88 $9.30 $9.30 1,760,594
2018-10-01 $9.50 $9.63 $9.22 $9.27 $9.27 1,074,237
2018-09-28 $9.60 $9.82 $9.45 $9.47 $9.47 1,259,824
2018-09-27 $9.39 $9.75 $9.30 $9.64 $9.64 998,313
2018-09-26 $9.55 $9.67 $9.39 $9.40 $9.40 922,155
2018-09-25 $9.36 $9.66 $9.36 $9.56 $9.56 1,169,979
2018-09-24 $8.98 $9.32 $8.90 $9.29 $9.29 1,292,667
2018-09-21 $9.20 $9.25 $8.97 $9.06 $9.06 4,578,315
2018-09-20 $8.85 $9.31 $8.84 $9.24 $9.24 1,629,668
2018-09-19 $9.02 $9.13 $8.73 $8.82 $8.82 2,081,850
2018-09-18 $8.89 $9.19 $8.89 $9.04 $9.04 2,175,723
2018-09-17 $8.84 $8.97 $8.70 $8.71 $8.71 2,001,654
2018-09-14 $9.29 $9.37 $8.84 $8.86 $8.86 1,622,745
2018-09-13 $9.35 $9.45 $9.18 $9.26 $9.26 1,041,660
2018-09-12 $9.38 $9.47 $9.20 $9.35 $9.35 1,004,446
2018-09-11 $9.42 $9.55 $9.31 $9.41 $9.41 648,705
2018-09-10 $9.46 $9.58 $9.34 $9.47 $9.47 782,306
2018-09-07 $9.37 $9.85 $9.27 $9.35 $9.35 1,592,281
2018-09-06 $10.00 $10.11 $9.31 $9.32 $9.32 1,023,339
2018-09-05 $10.14 $10.20 $9.88 $10.03 $10.03 1,148,623
2018-09-04 $10.24 $10.37 $10.00 $10.19 $10.19 1,161,031
2018-08-31 $10.11 $10.31 $10.10 $10.19 $10.19 843,267
2018-08-30 $9.98 $10.28 $9.95 $10.20 $10.20 1,730,040
2018-08-29 $9.68 $9.95 $9.62 $9.94 $9.94 1,702,408
2018-08-28 $9.86 $10.01 $9.53 $9.64 $9.64 1,983,114
2018-08-27 $9.26 $9.92 $9.21 $9.85 $9.85 1,497,299
2018-08-24 $9.58 $9.73 $9.05 $9.24 $9.24 2,215,401
2018-08-23 $9.48 $9.71 $9.38 $9.61 $9.61 1,424,655
2018-08-22 $9.31 $9.67 $9.20 $9.51 $9.51 1,406,405
2018-08-21 $9.08 $9.34 $9.08 $9.32 $9.32 1,214,951
2018-08-20 $8.99 $9.26 $8.87 $9.04 $9.04 1,145,667
2018-08-17 $8.86 $9.00 $8.79 $8.95 $8.95 1,178,830
2018-08-16 $8.95 $8.95 $8.63 $8.85 $8.85 1,564,368
2018-08-15 $9.18 $9.22 $8.85 $8.86 $8.86 1,163,810
2018-08-14 $9.20 $9.39 $9.11 $9.22 $9.22 959,849
2018-08-13 $8.92 $9.17 $8.83 $9.14 $9.14 2,147,628
2018-08-10 $8.82 $9.05 $8.70 $8.94 $8.94 1,008,378
2018-08-09 $8.47 $9.04 $8.38 $8.86 $8.86 1,532,893
2018-08-08 $8.98 $8.99 $8.58 $8.60 $8.60 1,373,280
2018-08-07 $9.17 $9.18 $8.77 $8.92 $8.92 1,803,219
2018-08-06 $9.13 $9.27 $8.99 $9.10 $9.10 1,165,078
2018-08-03 $9.14 $9.27 $9.00 $9.18 $9.18 1,215,573
2018-08-02 $9.10 $9.28 $8.93 $9.15 $9.15 1,326,342
2018-08-01 $9.26 $9.44 $9.14 $9.15 $9.15 2,000,548
2018-07-31 $9.53 $9.66 $9.20 $9.30 $9.30 2,755,066
2018-07-30 $9.76 $9.85 $9.44 $9.54 $9.54 1,736,283
2018-07-27 $10.15 $10.20 $8.92 $9.80 $9.80 4,010,477
2018-07-26 $9.72 $10.13 $9.63 $9.95 $9.95 1,791,203
2018-07-25 $9.90 $10.22 $9.68 $9.78 $9.78 1,887,974
2018-07-24 $10.20 $10.34 $9.91 $9.94 $9.94 2,089,136
2018-07-23 $10.27 $10.39 $10.12 $10.19 $10.19 1,272,861
2018-07-20 $10.00 $10.37 $9.95 $10.25 $10.25 2,935,738
2018-07-19 $10.01 $10.09 $9.86 $9.97 $9.97 1,559,263
2018-07-18 $9.99 $10.09 $9.67 $10.06 $10.06 2,063,480
2018-07-17 $10.00 $10.11 $9.93 $9.98 $9.98 2,170,446
2018-07-16 $10.07 $10.27 $9.95 $9.99 $9.99 1,753,821
2018-07-13 $10.49 $10.62 $10.09 $10.12 $10.12 2,444,397
2018-07-12 $10.50 $10.62 $10.24 $10.34 $10.34 2,946,789
2018-07-11 $10.89 $10.99 $10.26 $10.50 $10.50 2,711,338
2018-07-10 $11.10 $11.38 $10.97 $11.04 $11.04 2,664,446
2018-07-09 $11.28 $11.40 $10.82 $11.09 $11.09 2,359,008
2018-07-06 $11.03 $11.43 $11.01 $11.26 $11.26 2,550,899
2018-07-05 $10.38 $11.08 $10.33 $11.04 $11.04 3,205,697
2018-07-03 $10.18 $10.41 $9.98 $10.36 $10.36 1,187,162
2018-07-02 $9.68 $10.18 $9.59 $10.18 $10.18 2,200,704
2018-06-29 $9.90 $10.14 $9.61 $9.73 $9.73 3,578,326
2018-06-28 $10.56 $10.70 $9.80 $9.96 $9.96 4,225,606
2018-06-27 $11.32 $11.43 $10.55 $10.56 $10.56 2,749,119
2018-06-26 $11.77 $11.92 $11.28 $11.32 $11.32 1,766,834
2018-06-25 $12.15 $12.31 $11.65 $11.68 $11.68 3,282,709
2018-06-22 $11.64 $12.17 $11.39 $12.15 $12.15 8,875,468
2018-06-21 $11.18 $11.82 $11.18 $11.68 $11.68 3,200,577
2018-06-20 $10.48 $11.21 $10.48 $11.21 $11.21 2,733,207
2018-06-19 $10.20 $10.59 $9.97 $10.50 $10.50 3,127,831
2018-06-18 $10.20 $10.62 $10.07 $10.33 $10.33 3,265,883
2018-06-15 $10.43 $10.76 $9.93 $10.01 $10.01 5,479,955
2018-06-14 $10.31 $10.56 $10.28 $10.49 $10.49 2,192,444
2018-06-13 $9.89 $10.50 $9.71 $10.34 $10.34 3,580,996
2018-06-12 $9.59 $10.07 $9.58 $9.83 $9.83 2,750,979
2018-06-11 $10.03 $10.10 $9.47 $9.52 $9.52 3,390,167
2018-06-08 $10.31 $10.37 $9.92 $10.01 $10.01 2,844,020
2018-06-07 $11.70 $11.70 $10.25 $10.34 $10.34 9,283,660
2018-06-06 $10.90 $11.74 $10.90 $11.39 $11.39 2,874,264
2018-06-05 $10.72 $11.51 $10.72 $11.47 $11.47 2,380,955
2018-06-04 $11.65 $11.83 $10.53 $10.68 $10.68 3,361,060
2018-06-01 $11.59 $12.00 $11.21 $11.53 $11.53 3,072,279
2018-05-31 $10.47 $11.70 $10.44 $11.46 $11.46 5,060,489
2018-05-30 $10.37 $10.49 $10.27 $10.47 $10.47 1,809,273
2018-05-29 $10.40 $10.58 $10.23 $10.29 $10.29 1,303,258
2018-05-25 $10.52 $10.54 $10.17 $10.43 $10.43 1,457,944
2018-05-24 $10.44 $10.65 $10.39 $10.58 $10.58 873,550
2018-05-23 $10.22 $10.51 $10.20 $10.38 $10.38 1,240,650
2018-05-22 $10.28 $10.53 $10.18 $10.31 $10.31 1,568,395
2018-05-21 $10.66 $10.85 $10.15 $10.27 $10.27 1,918,020
2018-05-18 $10.77 $11.00 $10.54 $10.61 $10.61 2,888,481
2018-05-17 $10.75 $11.44 $10.47 $10.76 $10.76 4,278,491
2018-05-16 $10.29 $10.80 $10.28 $10.77 $10.77 1,807,139
2018-05-15 $10.74 $10.76 $10.22 $10.33 $10.33 2,020,625
2018-05-14 $10.63 $10.97 $10.62 $10.84 $10.84 1,452,380
2018-05-11 $10.42 $10.72 $10.20 $10.61 $10.61 1,899,396
2018-05-10 $10.11 $10.56 $10.03 $10.32 $10.32 1,388,480
2018-05-09 $9.96 $10.44 $9.95 $10.09 $10.09 1,929,813
2018-05-08 $10.10 $10.16 $9.75 $9.91 $9.91 2,838,987
2018-05-07 $10.50 $10.69 $10.14 $10.20 $10.20 2,191,823
2018-05-04 $10.45 $11.05 $10.26 $10.57 $10.57 2,274,846
2018-05-03 $11.31 $11.51 $10.82 $11.00 $11.00 2,551,484
2018-05-02 $11.16 $11.53 $11.06 $11.39 $11.39 2,197,847
2018-05-01 $11.00 $11.22 $10.80 $11.14 $11.14 1,628,896
2018-04-30 $10.98 $11.18 $10.66 $10.99 $10.99 1,662,885
2018-04-27 $10.73 $11.97 $10.73 $10.97 $10.97 3,817,245
2018-04-26 $10.47 $10.68 $10.24 $10.52 $10.52 1,554,779
2018-04-25 $10.05 $10.57 $9.94 $10.36 $10.36 2,316,889
2018-04-24 $10.10 $10.19 $9.74 $9.99 $9.99 2,897,378
2018-04-23 $10.24 $10.27 $9.68 $10.12 $10.12 2,865,040
2018-04-20 $10.20 $10.40 $10.01 $10.27 $10.27 1,728,413
2018-04-19 $10.13 $10.52 $10.03 $10.24 $10.24 2,520,654
2018-04-18 $10.65 $10.65 $9.97 $10.19 $10.19 4,914,275
2018-04-17 $10.39 $10.93 $10.34 $10.68 $10.68 3,067,429
2018-04-16 $10.27 $10.42 $10.08 $10.32 $10.32 1,588,790
2018-04-13 $10.48 $10.52 $10.00 $10.10 $10.10 1,202,230
2018-04-12 $10.22 $10.56 $10.22 $10.48 $10.48 1,411,291
2018-04-11 $10.13 $10.50 $10.04 $10.18 $10.18 1,517,396
2018-04-10 $9.88 $10.28 $9.85 $10.22 $10.22 2,165,606
2018-04-09 $10.14 $10.45 $9.85 $9.88 $9.88 2,115,859
2018-04-06 $10.25 $10.35 $9.78 $9.99 $9.99 2,328,536
2018-04-05 $10.92 $10.97 $10.24 $10.32 $10.32 3,350,229
2018-04-04 $10.19 $10.89 $10.09 $10.81 $10.81 2,570,150
2018-04-03 $10.20 $10.46 $9.87 $10.40 $10.40 2,314,566
2018-04-02 $10.20 $10.48 $9.83 $10.19 $10.19 3,113,451
2018-03-29 $10.89 $11.03 $10.34 $10.52 $10.52 3,605,676
2018-03-28 $11.16 $11.59 $10.05 $10.74 $10.74 4,632,796
2018-03-27 $12.98 $13.11 $10.85 $11.01 $11.01 5,936,200
2018-03-26 $12.75 $13.41 $12.29 $12.95 $12.95 7,411,834
2018-03-23 $12.16 $12.58 $12.07 $12.10 $12.10 2,999,969
2018-03-22 $12.35 $12.72 $12.09 $12.16 $12.16 2,813,114
2018-03-21 $12.54 $13.00 $12.38 $12.50 $12.50 3,266,604
2018-03-20 $11.91 $12.59 $11.90 $12.32 $12.32 2,471,309
2018-03-19 $12.26 $12.87 $11.78 $12.02 $12.02 5,764,431
2018-03-16 $11.81 $12.38 $11.78 $12.22 $12.22 6,813,144
2018-03-15 $11.70 $11.88 $11.25 $11.83 $11.83 2,238,100
2018-03-14 $11.93 $12.12 $11.19 $11.58 $11.58 4,145,082
2018-03-13 $11.60 $12.15 $11.57 $11.90 $11.90 4,989,492
2018-03-12 $11.25 $11.64 $11.11 $11.60 $11.60 1,769,479
2018-03-09 $10.88 $11.26 $10.35 $11.24 $11.24 2,740,962
2018-03-08 $11.57 $11.57 $10.41 $10.79 $10.79 4,445,607
2018-03-07 $11.18 $11.65 $10.98 $11.65 $11.65 2,283,323
2018-03-06 $11.50 $11.87 $11.08 $11.33 $11.33 2,325,604
2018-03-05 $11.32 $11.68 $11.27 $11.48 $11.48 1,581,400
2018-03-02 $10.93 $11.37 $10.70 $11.32 $11.32 1,954,477
2018-03-01 $11.10 $11.38 $10.83 $11.01 $11.01 2,092,894
2018-02-28 $10.90 $11.48 $10.90 $11.11 $11.11 2,120,337
2018-02-27 $10.97 $11.21 $10.82 $10.92 $10.92 2,894,305
2018-02-26 $11.21 $11.36 $10.87 $11.00 $11.00 2,170,220
2018-02-23 $10.92 $11.40 $10.77 $11.19 $11.19 2,634,685
2018-02-22 $11.78 $12.04 $10.69 $10.86 $10.86 4,155,450
2018-02-21 $11.18 $12.05 $11.10 $11.68 $11.68 3,271,560
2018-02-20 $11.11 $11.80 $10.94 $11.25 $11.25 4,162,403
2018-02-16 $10.70 $11.61 $10.45 $11.27 $11.27 4,177,907
2018-02-15 $10.27 $10.76 $9.97 $10.65 $10.65 2,722,417
2018-02-14 $9.77 $10.24 $9.71 $10.15 $10.15 2,386,921
2018-02-13 $10.52 $10.54 $9.49 $9.80 $9.80 4,852,234
2018-02-12 $9.16 $10.66 $8.97 $10.55 $10.55 5,972,165
2018-02-09 $8.47 $9.17 $7.75 $8.91 $8.91 3,385,639
2018-02-08 $9.17 $9.17 $8.74 $8.76 $8.76 5,394,229
2018-02-07 $8.94 $9.22 $8.85 $9.01 $9.01 2,613,179
2018-02-06 $8.37 $9.07 $8.28 $9.02 $9.02 3,656,882
2018-02-05 $9.70 $9.97 $8.32 $8.53 $8.53 5,493,358
2018-02-02 $9.35 $10.04 $9.18 $9.76 $9.76 4,452,595
2018-02-01 $9.36 $9.58 $8.90 $9.43 $9.43 4,318,405
2018-01-31 $8.75 $9.54 $8.52 $9.18 $9.18 8,692,816
2018-01-30 $8.28 $8.52 $8.03 $8.32 $8.32 2,031,202
2018-01-29 $8.31 $8.57 $8.24 $8.39 $8.39 1,942,852
2018-01-26 $8.60 $8.60 $8.31 $8.37 $8.37 1,758,413
2018-01-25 $8.60 $8.67 $8.30 $8.51 $8.51 2,221,107
2018-01-24 $8.22 $8.66 $8.18 $8.40 $8.40 3,671,559
2018-01-23 $8.52 $8.58 $8.16 $8.20 $8.20 3,280,550
2018-01-22 $8.16 $8.63 $7.92 $8.55 $8.55 3,459,105
2018-01-19 $8.00 $8.11 $7.83 $8.03 $8.03 2,051,807
2018-01-18 $8.21 $8.25 $7.85 $8.01 $8.01 2,289,061
2018-01-17 $8.01 $8.30 $7.93 $8.26 $8.26 2,899,688
2018-01-16 $7.85 $8.33 $7.74 $7.92 $7.92 3,562,377
2018-01-12 $7.54 $8.00 $7.49 $7.79 $7.79 2,461,728
2018-01-11 $7.46 $7.67 $7.32 $7.56 $7.56 2,501,028
2018-01-10 $7.50 $7.50 $7.18 $7.49 $7.49 2,295,295
2018-01-09 $6.75 $7.42 $6.75 $7.40 $7.40 3,680,116
2018-01-08 $6.70 $6.81 $6.59 $6.70 $6.70 2,079,807
2018-01-05 $6.80 $6.87 $6.69 $6.74 $6.74 1,421,275
2018-01-04 $6.90 $7.00 $6.70 $6.77 $6.77 2,488,134
2018-01-03 $6.98 $7.21 $6.80 $6.83 $6.83 3,033,408
2018-01-02 $6.47 $7.03 $6.42 $6.99 $6.99 3,335,826
2017-12-29 $6.68 $6.79 $6.38 $6.41 $6.41 2,006,329
2017-12-28 $6.63 $6.78 $6.61 $6.68 $6.68 1,187,305
2017-12-27 $6.50 $6.68 $6.42 $6.63 $6.63 1,423,648
2017-12-26 $6.48 $6.54 $6.35 $6.51 $6.51 1,595,870
2017-12-22 $6.57 $6.77 $6.44 $6.49 $6.49 2,356,911
2017-12-21 $6.33 $6.65 $6.30 $6.62 $6.62 2,394,358
2017-12-20 $6.44 $6.47 $6.33 $6.36 $6.36 1,692,003
2017-12-19 $6.33 $6.52 $6.22 $6.42 $6.42 1,993,362
2017-12-18 $6.48 $6.63 $6.33 $6.35 $6.35 2,060,737
2017-12-15 $6.63 $6.80 $6.27 $6.43 $6.43 9,979,386
2017-12-14 $6.79 $6.95 $6.61 $6.70 $6.70 3,136,602
2017-12-13 $6.05 $6.82 $6.02 $6.79 $6.79 4,895,373
2017-12-12 $6.18 $6.18 $5.89 $6.06 $6.06 2,529,128
2017-12-11 $6.26 $6.54 $6.17 $6.18 $6.18 2,475,102
2017-12-08 $6.09 $6.25 $5.96 $6.20 $6.20 2,124,599
2017-12-07 $5.96 $6.10 $5.77 $6.05 $6.05 3,601,799
2017-12-06 $5.95 $6.04 $5.74 $5.91 $5.91 1,748,479
2017-12-05 $6.15 $6.30 $5.93 $5.96 $5.96 1,758,611
2017-12-04 $6.21 $6.55 $6.12 $6.14 $6.14 2,596,164
2017-12-01 $6.35 $6.35 $5.83 $6.09 $6.09 2,576,413
2017-11-30 $5.92 $6.37 $5.83 $6.35 $6.35 3,190,705
2017-11-29 $5.92 $6.02 $5.82 $5.86 $5.86 2,050,905
2017-11-28 $5.94 $5.99 $5.75 $5.92 $5.92 2,708,077
2017-11-27 $5.97 $6.05 $5.86 $5.90 $5.90 2,042,089
2017-11-24 $5.89 $6.12 $5.85 $5.97 $5.97 1,877,493
2017-11-22 $5.78 $5.89 $5.64 $5.82 $5.82 1,457,473
2017-11-21 $5.77 $5.79 $5.62 $5.77 $5.77 1,809,200
2017-11-20 $6.11 $6.14 $5.62 $5.70 $5.70 3,754,532
2017-11-17 $6.14 $6.15 $5.89 $6.15 $6.15 2,881,171
2017-11-16 $5.86 $6.18 $5.86 $6.15 $6.15 2,108,444
2017-11-15 $6.19 $6.22 $5.63 $5.82 $5.82 3,730,935
2017-11-14 $6.07 $6.30 $5.99 $6.25 $6.25 2,674,101
2017-11-13 $6.11 $6.30 $6.01 $6.09 $6.09 2,462,299
2017-11-10 $5.78 $6.33 $5.78 $6.18 $6.18 4,139,818
2017-11-09 $5.57 $5.91 $5.48 $5.83 $5.83 2,733,885
2017-11-08 $5.58 $5.66 $5.43 $5.59 $5.59 1,719,331
2017-11-07 $5.59 $5.77 $5.50 $5.54 $5.54 3,186,755
2017-11-06 $5.54 $5.95 $5.48 $5.54 $5.54 2,827,145
2017-11-03 $4.81 $5.67 $4.80 $5.63 $5.63 6,970,746
2017-11-02 $5.11 $5.44 $5.01 $5.31 $5.31 2,785,647
2017-11-01 $5.82 $5.86 $4.92 $5.07 $5.07 5,511,777
2017-10-31 $5.78 $5.97 $5.69 $5.80 $5.80 2,850,382
2017-10-30 $5.67 $5.84 $5.57 $5.77 $5.77 3,564,107
2017-10-27 $5.22 $5.70 $5.21 $5.69 $5.69 3,329,232
2017-10-26 $5.33 $5.44 $5.13 $5.19 $5.19 2,854,269
2017-10-25 $5.48 $5.65 $5.07 $5.39 $5.39 3,445,938
2017-10-24 $5.51 $5.68 $5.27 $5.47 $5.47 4,386,657
2017-10-23 $5.87 $6.01 $5.47 $5.49 $5.49 3,417,921
2017-10-20 $6.19 $6.21 $5.84 $5.86 $5.86 3,233,153
2017-10-19 $6.35 $6.47 $6.08 $6.17 $6.17 2,907,083
2017-10-18 $6.28 $6.68 $6.26 $6.42 $6.42 3,477,471
2017-10-17 $6.11 $6.24 $5.93 $6.19 $6.19 2,197,107
2017-10-16 $6.02 $6.36 $5.89 $6.00 $6.00 3,270,290
2017-10-13 $6.08 $6.20 $5.81 $5.97 $5.97 3,428,818
2017-10-12 $6.68 $6.72 $6.13 $6.15 $6.15 5,187,895
2017-10-11 $7.13 $7.19 $6.60 $6.62 $6.62 3,773,890
2017-10-10 $6.83 $7.00 $6.70 $6.99 $6.99 4,072,501
2017-10-09 $6.80 $6.95 $6.66 $6.69 $6.69 2,626,967
2017-10-06 $6.79 $7.25 $6.70 $6.85 $6.85 13,651,550
2017-10-05 $7.29 $7.73 $6.93 $7.03 $7.03 5,334,716
2017-10-04 $7.65 $7.88 $7.38 $7.83 $7.83 1,970,971
2017-10-03 $7.91 $8.00 $7.55 $7.65 $7.65 2,250,665
2017-10-02 $7.66 $8.28 $7.66 $7.92 $7.92 4,062,983
2017-09-29 $7.55 $7.68 $7.40 $7.65 $7.65 2,918,544
2017-09-28 $7.40 $7.60 $7.24 $7.50 $7.50 3,000,704
2017-09-27 $6.83 $7.35 $6.76 $7.31 $7.31 3,283,728
2017-09-26 $6.63 $6.89 $6.63 $6.87 $6.87 2,393,878
2017-09-25 $6.60 $6.90 $6.44 $6.69 $6.69 2,929,839
2017-09-22 $6.49 $6.64 $6.43 $6.55 $6.55 1,550,563
2017-09-21 $6.50 $6.61 $6.17 $6.50 $6.50 2,059,739
2017-09-20 $6.62 $6.63 $6.44 $6.53 $6.53 2,293,201
2017-09-19 $6.76 $6.82 $6.52 $6.57 $6.57 2,352,031
2017-09-18 $6.80 $6.95 $6.67 $6.76 $6.76 2,422,182
2017-09-15 $6.83 $6.90 $6.62 $6.80 $6.80 5,886,403
2017-09-14 $7.02 $7.18 $6.87 $6.90 $6.90 3,000,593
2017-09-13 $6.80 $7.24 $6.76 $7.07 $7.07 4,281,378
2017-09-12 $7.58 $7.58 $6.71 $6.75 $6.75 8,274,944
2017-09-11 $7.49 $8.24 $7.41 $7.55 $7.55 5,686,698
2017-09-08 $7.31 $7.53 $7.13 $7.41 $7.41 3,501,259
2017-09-07 $7.25 $7.43 $7.02 $7.33 $7.33 3,967,370
2017-09-06 $7.67 $7.78 $7.20 $7.24 $7.24 4,476,829
2017-09-05 $8.05 $8.06 $7.57 $7.65 $7.65 4,489,978
2017-09-01 $8.06 $8.24 $7.57 $8.07 $8.07 5,482,504
2017-08-31 $8.42 $8.84 $7.95 $8.36 $8.36 6,808,987
2017-08-30 $7.70 $8.79 $7.60 $8.47 $8.47 11,501,053
2017-08-29 $6.91 $7.91 $6.87 $7.58 $7.58 12,937,475
2017-08-28 $6.64 $6.64 $6.30 $6.46 $6.46 2,349,097
2017-08-25 $6.83 $6.88 $6.45 $6.53 $6.53 2,508,324
2017-08-24 $6.59 $6.85 $6.54 $6.82 $6.82 2,097,107
2017-08-23 $6.57 $6.73 $6.44 $6.57 $6.57 1,620,786
2017-08-22 $6.25 $6.62 $6.21 $6.57 $6.57 2,150,001
2017-08-21 $6.02 $6.27 $6.02 $6.26 $6.26 1,222,961
2017-08-18 $6.02 $6.14 $5.90 $6.01 $6.01 1,396,251
2017-08-17 $6.11 $6.30 $6.01 $6.07 $6.07 1,772,454
2017-08-16 $6.32 $6.35 $6.04 $6.12 $6.12 1,808,261
2017-08-15 $5.75 $6.39 $5.67 $6.28 $6.28 4,474,496
2017-08-14 $5.76 $5.81 $5.62 $5.72 $5.72 1,190,292
2017-08-11 $5.45 $5.97 $5.43 $5.72 $5.72 3,342,337
2017-08-10 $5.71 $5.78 $5.22 $5.42 $5.42 3,208,939
2017-08-09 $5.78 $6.18 $5.73 $5.74 $5.74 2,353,224
2017-08-08 $5.85 $5.96 $5.71 $5.82 $5.82 1,758,811
2017-08-07 $5.65 $5.95 $5.61 $5.82 $5.82 1,702,235
2017-08-04 $5.43 $5.76 $5.36 $5.61 $5.61 1,699,277
2017-08-03 $5.49 $5.58 $5.17 $5.40 $5.40 2,196,510
2017-08-02 $5.75 $5.90 $5.43 $5.49 $5.49 3,054,665
2017-08-01 $6.02 $6.10 $5.73 $5.76 $5.76 3,191,442
2017-07-31 $7.06 $7.27 $5.92 $5.94 $5.94 5,075,170
2017-07-28 $6.64 $7.15 $6.29 $6.96 $6.96 8,212,087
2017-07-27 $6.28 $6.38 $5.97 $6.09 $6.09 3,618,673
2017-07-26 $6.17 $6.52 $6.13 $6.19 $6.19 2,460,747
2017-07-25 $6.39 $6.45 $6.09 $6.12 $6.12 3,963,248
2017-07-24 $5.67 $6.38 $5.60 $6.34 $6.34 4,313,120
2017-07-21 $5.94 $6.00 $5.46 $5.66 $5.66 3,914,689
2017-07-20 $5.97 $6.10 $5.86 $5.90 $5.90 2,188,876
2017-07-19 $6.30 $6.44 $5.86 $5.96 $5.96 2,848,806
2017-07-18 $6.52 $6.57 $6.23 $6.26 $6.26 2,791,858
2017-07-17 $6.78 $6.86 $6.53 $6.58 $6.58 1,795,303
2017-07-14 $7.13 $7.25 $6.74 $6.79 $6.79 1,691,225
2017-07-13 $6.88 $7.31 $6.62 $7.10 $7.10 3,353,630
2017-07-12 $6.85 $6.94 $6.59 $6.92 $6.92 2,170,035
2017-07-11 $7.30 $7.32 $6.68 $6.82 $6.82 3,653,387
2017-07-10 $7.75 $7.87 $7.29 $7.36 $7.36 1,988,399
2017-07-07 $7.58 $7.88 $7.53 $7.73 $7.73 2,410,991
2017-07-06 $7.95 $8.04 $7.36 $7.48 $7.48 6,219,408
2017-07-05 $6.84 $7.47 $6.80 $7.30 $7.30 2,460,895
2017-07-03 $7.00 $7.00 $6.59 $6.81 $6.81 1,362,614
2017-06-30 $7.25 $7.34 $7.04 $7.11 $7.11 2,278,782
2017-06-29 $7.19 $7.40 $7.07 $7.22 $7.22 3,524,146
2017-06-28 $6.59 $7.10 $6.45 $7.00 $7.00 4,086,052
2017-06-27 $6.90 $7.00 $6.50 $6.54 $6.54 3,208,382
2017-06-26 $6.27 $6.92 $6.07 $6.82 $6.82 5,356,693
2017-06-23 $5.78 $6.09 $5.67 $6.06 $6.06 2,536,574
2017-06-22 $6.07 $6.39 $5.61 $5.82 $5.82 5,879,509
2017-06-21 $5.48 $6.10 $5.48 $6.02 $6.02 6,367,599
2017-06-20 $4.95 $5.66 $4.90 $5.42 $5.42 5,992,556
2017-06-19 $4.69 $4.93 $4.63 $4.91 $4.91 2,227,026
2017-06-16 $4.51 $4.61 $4.43 $4.58 $4.58 4,740,332
2017-06-15 $4.67 $4.83 $4.36 $4.53 $4.53 2,021,065
2017-06-14 $4.68 $4.80 $4.61 $4.71 $4.71 825,944
2017-06-13 $4.44 $4.68 $4.36 $4.64 $4.64 1,092,467
2017-06-12 $4.44 $4.49 $4.26 $4.36 $4.36 1,812,785
2017-06-09 $4.66 $4.70 $4.36 $4.39 $4.39 1,641,208
2017-06-08 $4.48 $4.71 $4.42 $4.65 $4.65 1,883,591
2017-06-07 $4.78 $4.85 $4.50 $4.53 $4.53 1,520,225
2017-06-06 $5.20 $5.20 $4.50 $4.78 $4.78 4,031,532
2017-06-05 $5.04 $5.18 $4.97 $5.05 $5.05 2,044,171
2017-06-02 $4.76 $5.08 $4.74 $4.98 $4.98 2,307,171
2017-06-01 $4.58 $4.79 $4.56 $4.77 $4.77 1,198,510
2017-05-31 $4.86 $4.87 $4.44 $4.61 $4.61 2,011,295
2017-05-30 $4.71 $5.02 $4.70 $4.88 $4.88 1,516,646
2017-05-26 $5.05 $5.06 $4.56 $4.72 $4.72 2,399,892
2017-05-25 $5.11 $5.14 $4.92 $5.07 $5.07 3,092,204
2017-05-24 $5.19 $5.30 $5.05 $5.09 $5.09 1,201,950
2017-05-23 $5.15 $5.16 $4.91 $4.98 $4.98 1,370,518
2017-05-22 $5.31 $5.34 $5.07 $5.16 $5.16 1,796,232
2017-05-19 $5.38 $5.53 $5.16 $5.25 $5.25 5,036,637
2017-05-18 $4.99 $5.50 $4.99 $5.40 $5.40 8,979,676
2017-05-17 $4.79 $5.19 $4.72 $4.73 $4.73 3,891,894
2017-05-16 $4.65 $4.98 $4.64 $4.86 $4.86 3,362,009
2017-05-15 $4.10 $4.99 $4.10 $4.56 $4.56 5,418,116
2017-05-12 $3.95 $4.16 $3.86 $4.10 $4.10 1,437,768
2017-05-11 $3.99 $4.03 $3.80 $3.97 $3.97 811,114
2017-05-10 $3.95 $4.05 $3.83 $3.97 $3.97 878,326
2017-05-09 $3.76 $4.09 $3.76 $3.96 $3.96 915,798
2017-05-08 $4.20 $4.21 $3.73 $3.76 $3.76 1,630,991
2017-05-05 $4.40 $4.43 $4.17 $4.17 $4.17 1,899,742
2017-05-04 $4.21 $4.31 $4.00 $4.11 $4.11 1,053,589
2017-05-03 $4.29 $4.33 $4.11 $4.18 $4.18 1,248,729
2017-05-02 $4.40 $4.47 $4.21 $4.29 $4.29 1,009,139
2017-05-01 $4.38 $4.48 $4.33 $4.38 $4.38 1,368,257
2017-04-28 $4.35 $4.40 $4.28 $4.34 $4.34 856,781
2017-04-27 $4.31 $4.37 $4.20 $4.35 $4.35 1,217,724
2017-04-26 $4.32 $4.49 $4.22 $4.30 $4.30 2,266,388
2017-04-25 $4.17 $4.63 $4.15 $4.33 $4.33 4,600,019
2017-04-24 $4.13 $4.29 $3.98 $4.11 $4.11 2,400,363
2017-04-21 $4.17 $4.19 $3.81 $4.03 $4.03 4,177,110
2017-04-20 $3.59 $4.25 $3.59 $4.19 $4.19 7,174,695
2017-04-19 $3.65 $3.79 $3.51 $3.58 $3.58 4,190,051
2017-04-18 $3.19 $3.25 $3.17 $3.24 $3.24 908,541
2017-04-17 $3.25 $3.28 $3.14 $3.18 $3.18 762,176
2017-04-13 $2.94 $3.36 $2.92 $3.24 $3.24 5,059,941
2017-04-12 $2.88 $2.99 $2.85 $2.96 $2.96 1,027,574
2017-04-11 $3.06 $3.08 $2.84 $2.89 $2.89 1,549,319
2017-04-10 $3.12 $3.16 $2.95 $3.08 $3.08 904,065
2017-04-07 $3.23 $3.26 $3.11 $3.12 $3.12 1,004,550
2017-04-06 $3.36 $3.37 $3.15 $3.24 $3.24 1,575,740
2017-04-05 $3.71 $3.76 $3.34 $3.37 $3.37 2,301,373
2017-04-04 $3.91 $3.97 $3.65 $3.71 $3.71 1,262,551
2017-04-03 $3.90 $4.04 $3.76 $3.92 $3.92 1,628,759
2017-03-31 $3.84 $3.93 $3.77 $3.87 $3.87 986,648
2017-03-30 $3.89 $3.89 $3.74 $3.85 $3.85 893,969
2017-03-29 $3.80 $3.99 $3.75 $3.89 $3.89 1,464,664
2017-03-28 $3.72 $3.80 $3.64 $3.79 $3.79 1,439,513
2017-03-27 $3.54 $3.74 $3.54 $3.72 $3.72 1,369,007
2017-03-24 $3.67 $3.68 $3.52 $3.61 $3.61 1,266,913
2017-03-23 $3.60 $3.75 $3.53 $3.66 $3.66 1,530,258
2017-03-22 $3.60 $3.66 $3.54 $3.60 $3.60 2,019,225
2017-03-21 $3.68 $3.72 $3.47 $3.61 $3.61 1,976,581
2017-03-20 $3.58 $3.72 $3.55 $3.66 $3.66 1,480,386
2017-03-17 $3.64 $3.66 $3.41 $3.58 $3.58 2,558,287
2017-03-16 $3.75 $3.76 $3.57 $3.68 $3.68 801,658
2017-03-15 $3.88 $4.05 $3.37 $3.76 $3.76 2,761,749
2017-03-14 $3.82 $4.06 $3.77 $3.88 $3.88 3,751,648
2017-03-13 $3.75 $3.92 $3.61 $3.82 $3.82 2,330,850
2017-03-10 $3.69 $3.85 $3.63 $3.73 $3.73 4,782,963
2017-03-09 $3.46 $3.66 $3.43 $3.66 $3.66 1,734,818
2017-03-08 $3.33 $3.55 $3.32 $3.45 $3.45 1,739,845
2017-03-07 $3.33 $3.34 $3.20 $3.31 $3.31 1,442,443
2017-03-06 $3.42 $3.42 $3.25 $3.36 $3.36 2,032,124
2017-03-03 $3.56 $3.72 $3.35 $3.44 $3.44 2,357,942
2017-03-02 $3.40 $3.85 $3.31 $3.58 $3.58 5,065,765
2017-03-01 $3.41 $3.49 $3.25 $3.37 $3.37 2,147,913
2017-02-28 $3.38 $3.78 $3.12 $3.40 $3.40 6,619,404
2017-02-27 $2.74 $3.34 $2.74 $3.28 $3.28 7,748,891
2017-02-24 $2.61 $2.72 $2.51 $2.71 $2.71 1,461,065
2017-02-23 $2.48 $2.65 $2.43 $2.61 $2.61 1,699,419
2017-02-22 $2.47 $2.51 $2.45 $2.47 $2.47 861,718
2017-02-21 $2.48 $2.52 $2.46 $2.47 $2.47 847,347
2017-02-17 $2.61 $2.61 $2.41 $2.43 $2.43 1,270,090
2017-02-16 $2.49 $2.59 $2.40 $2.50 $2.50 1,092,640
2017-02-15 $2.42 $2.54 $2.42 $2.50 $2.50 1,481,860
2017-02-14 $2.35 $2.45 $2.31 $2.45 $2.45 725,377
2017-02-13 $2.47 $2.49 $2.34 $2.37 $2.37 702,677
2017-02-10 $2.45 $2.54 $2.40 $2.47 $2.47 985,306
2017-02-09 $2.34 $2.47 $2.33 $2.46 $2.46 1,151,114
2017-02-08 $2.39 $2.39 $2.30 $2.35 $2.35 912,363
2017-02-07 $2.40 $2.42 $2.35 $2.38 $2.38 619,478
2017-02-06 $2.32 $2.45 $2.32 $2.40 $2.40 841,183
2017-02-03 $2.34 $2.39 $2.28 $2.37 $2.37 570,870
2017-02-02 $2.33 $2.35 $2.28 $2.33 $2.33 457,467
2017-02-01 $2.34 $2.38 $2.28 $2.34 $2.34 611,951
2017-01-31 $2.31 $2.39 $2.20 $2.34 $2.34 1,354,888
2017-01-30 $2.41 $2.42 $2.30 $2.33 $2.33 1,083,879
2017-01-27 $2.52 $2.52 $2.40 $2.44 $2.44 910,458
2017-01-26 $2.53 $2.57 $2.41 $2.42 $2.42 1,511,138
2017-01-25 $2.51 $2.54 $2.48 $2.52 $2.52 1,332,983
2017-01-24 $2.47 $2.52 $2.31 $2.51 $2.51 2,193,078
2017-01-23 $2.40 $2.49 $2.38 $2.48 $2.48 1,407,638
2017-01-20 $2.48 $2.48 $2.37 $2.43 $2.43 1,295,291
2017-01-19 $2.48 $2.53 $2.42 $2.48 $2.48 1,207,912
2017-01-18 $2.59 $2.62 $2.43 $2.46 $2.46 1,466,608
2017-01-17 $2.40 $2.61 $2.30 $2.56 $2.56 3,499,597
2017-01-13 $2.47 $2.50 $2.41 $2.43 $2.43 980,826
2017-01-12 $2.40 $2.53 $2.40 $2.46 $2.46 2,133,768
2017-01-11 $2.52 $2.59 $2.38 $2.43 $2.43 2,946,740
2017-01-10 $2.55 $2.60 $2.39 $2.51 $2.51 1,207,132
2017-01-09 $2.57 $2.70 $2.50 $2.52 $2.52 2,789,578
2017-01-06 $2.36 $2.60 $2.32 $2.52 $2.52 3,446,252
2017-01-05 $2.47 $2.53 $2.32 $2.37 $2.37 3,364,105
2017-01-04 $2.08 $2.59 $2.07 $2.49 $2.49 8,184,217
2017-01-03 $2.07 $2.10 $1.84 $2.08 $2.08 4,777,730
2016-12-30 $1.77 $2.14 $1.71 $2.04 $2.04 16,458,198
2016-12-29 $1.65 $1.67 $1.55 $1.58 $1.58 1,618,887
2016-12-28 $1.70 $1.74 $1.60 $1.62 $1.62 1,601,848
2016-12-27 $1.78 $1.78 $1.59 $1.64 $1.64 1,214,320
2016-12-23 $1.59 $1.65 $1.57 $1.64 $1.64 989,319
2016-12-22 $1.57 $1.61 $1.53 $1.56 $1.56 995,747
2016-12-21 $1.65 $1.70 $1.55 $1.56 $1.56 2,015,542
2016-12-20 $1.70 $1.77 $1.64 $1.67 $1.67 1,629,404
2016-12-19 $1.75 $1.84 $1.67 $1.69 $1.69 1,644,584
2016-12-16 $1.71 $1.78 $1.67 $1.74 $1.74 6,253,870
2016-12-15 $1.78 $1.81 $1.69 $1.69 $1.69 2,829,374
2016-12-14 $1.79 $1.83 $1.72 $1.78 $1.78 1,324,494
2016-12-13 $1.77 $1.87 $1.77 $1.80 $1.80 1,200,976
2016-12-12 $1.81 $1.85 $1.75 $1.76 $1.76 1,115,655
2016-12-09 $1.92 $1.95 $1.83 $1.84 $1.84 1,167,713
2016-12-08 $1.84 $1.90 $1.82 $1.89 $1.89 1,487,581
2016-12-07 $1.94 $1.94 $1.80 $1.85 $1.85 901,850
2016-12-06 $2.05 $2.05 $1.91 $1.98 $1.98 1,084,745
2016-12-05 $1.91 $2.02 $1.89 $2.00 $2.00 1,481,742
2016-12-02 $1.78 $1.94 $1.78 $1.88 $1.88 1,065,811
2016-12-01 $1.78 $1.81 $1.73 $1.77 $1.77 1,140,201
2016-11-30 $1.82 $1.89 $1.74 $1.78 $1.78 934,300
2016-11-29 $1.85 $1.89 $1.80 $1.83 $1.83 699,702
2016-11-28 $1.92 $1.95 $1.85 $1.86 $1.86 984,019
2016-11-25 $2.01 $2.02 $1.91 $1.94 $1.94 678,444
2016-11-23 $2.04 $2.05 $2.00 $2.02 $2.02 894,877
2016-11-22 $2.08 $2.11 $2.03 $2.06 $2.06 1,329,967
2016-11-21 $2.13 $2.14 $2.06 $2.08 $2.08 967,874
2016-11-18 $2.08 $2.08 $2.00 $2.07 $2.07 767,000
2016-11-17 $2.08 $2.10 $2.03 $2.08 $2.08 619,137
2016-11-16 $2.12 $2.20 $2.07 $2.07 $2.07 1,314,950
2016-11-15 $2.15 $2.19 $2.06 $2.15 $2.15 1,281,990
2016-11-14 $2.22 $2.25 $2.10 $2.14 $2.14 1,366,418
2016-11-11 $2.16 $2.24 $2.15 $2.21 $2.21 1,861,577
2016-11-10 $2.13 $2.18 $2.10 $2.15 $2.15 2,040,393
2016-11-09 $1.91 $2.09 $1.90 $2.03 $2.03 3,058,843
2016-11-08 $1.67 $1.85 $1.67 $1.79 $1.79 956,801
2016-11-07 $1.70 $1.70 $1.64 $1.66 $1.66 907,204
2016-11-04 $1.61 $1.70 $1.59 $1.62 $1.62 1,210,114
2016-11-03 $1.66 $1.67 $1.51 $1.59 $1.59 3,203,122
2016-11-02 $1.72 $1.72 $1.65 $1.65 $1.65 1,244,612
2016-11-01 $1.81 $1.85 $1.67 $1.70 $1.70 3,834,116
2016-10-31 $1.90 $2.04 $1.81 $1.82 $1.82 1,752,841
2016-10-28 $2.00 $2.07 $1.81 $1.92 $1.92 2,178,305
2016-10-27 $2.11 $2.14 $1.96 $1.99 $1.99 1,290,335
2016-10-26 $2.21 $2.21 $2.03 $2.08 $2.08 1,725,155
2016-10-25 $2.24 $2.28 $2.17 $2.21 $2.21 749,521
2016-10-24 $2.30 $2.33 $2.23 $2.27 $2.27 1,409,597
2016-10-21 $2.27 $2.30 $2.22 $2.28 $2.28 673,727
2016-10-20 $2.28 $2.32 $2.25 $2.27 $2.27 838,873
2016-10-19 $2.31 $2.33 $2.24 $2.26 $2.26 1,844,707
2016-10-18 $2.34 $2.39 $2.30 $2.30 $2.30 2,177,468
2016-10-17 $2.28 $2.34 $2.21 $2.31 $2.31 1,447,878
2016-10-14 $2.44 $2.44 $2.25 $2.27 $2.27 1,970,660
2016-10-13 $2.46 $2.48 $2.41 $2.41 $2.41 752,267
2016-10-12 $2.51 $2.60 $2.47 $2.47 $2.47 938,641
2016-10-11 $2.61 $2.63 $2.48 $2.50 $2.50 1,078,387
2016-10-10 $2.56 $2.67 $2.56 $2.65 $2.65 613,220
2016-10-07 $2.58 $2.61 $2.54 $2.54 $2.54 818,718
2016-10-06 $2.64 $2.68 $2.56 $2.58 $2.58 810,627
2016-10-05 $2.60 $2.70 $2.59 $2.67 $2.67 1,122,318
2016-10-04 $2.62 $2.68 $2.58 $2.59 $2.59 1,073,479
2016-10-03 $2.66 $2.66 $2.57 $2.63 $2.63 1,172,011
2016-09-30 $2.66 $2.75 $2.60 $2.68 $2.68 1,718,413
2016-09-29 $2.79 $2.80 $2.63 $2.65 $2.65 1,351,834
2016-09-28 $2.75 $2.79 $2.70 $2.76 $2.76 1,030,932
2016-09-27 $2.75 $2.82 $2.73 $2.76 $2.76 721,338
2016-09-26 $2.81 $2.84 $2.73 $2.77 $2.77 796,239
2016-09-23 $2.87 $2.92 $2.78 $2.82 $2.82 849,958
2016-09-22 $2.89 $2.95 $2.84 $2.87 $2.87 757,679
2016-09-21 $2.90 $2.96 $2.78 $2.88 $2.88 1,096,253
2016-09-20 $2.84 $2.90 $2.83 $2.88 $2.88 713,407
2016-09-19 $2.87 $2.94 $2.78 $2.81 $2.81 1,132,515
2016-09-16 $2.81 $2.87 $2.75 $2.83 $2.83 4,400,905
2016-09-15 $2.88 $2.88 $2.76 $2.78 $2.78 1,436,461
2016-09-14 $2.77 $2.88 $2.77 $2.87 $2.87 1,228,186
2016-09-13 $2.66 $2.80 $2.62 $2.76 $2.76 1,407,547
2016-09-12 $2.65 $2.75 $2.63 $2.69 $2.69 1,428,957
2016-09-09 $2.73 $2.80 $2.66 $2.66 $2.66 1,235,064
2016-09-08 $2.73 $2.83 $2.65 $2.81 $2.81 1,159,811
2016-09-07 $2.87 $2.94 $2.70 $2.75 $2.75 2,139,512
2016-09-06 $2.78 $2.88 $2.65 $2.86 $2.86 1,479,617
2016-09-02 $2.80 $2.84 $2.75 $2.75 $2.75 626,429
2016-09-01 $2.80 $2.84 $2.75 $2.80 $2.80 773,474
2016-08-31 $2.87 $2.91 $2.77 $2.81 $2.81 1,011,276
2016-08-30 $2.89 $2.99 $2.84 $2.88 $2.88 690,989
2016-08-29 $2.94 $2.98 $2.81 $2.90 $2.90 743,156
2016-08-26 $2.99 $3.02 $2.84 $2.92 $2.92 1,012,559
2016-08-25 $2.99 $3.07 $2.82 $2.90 $2.90 1,232,532
2016-08-24 $3.12 $3.19 $2.91 $2.97 $2.97 1,754,175
2016-08-23 $3.13 $3.18 $3.07 $3.14 $3.14 655,521
2016-08-22 $3.05 $3.12 $2.98 $3.11 $3.11 884,915
2016-08-19 $3.04 $3.08 $2.98 $3.02 $3.02 787,440
2016-08-18 $3.09 $3.10 $3.02 $3.06 $3.06 909,743
2016-08-17 $3.05 $3.16 $3.00 $3.10 $3.10 1,697,833
2016-08-16 $3.22 $3.25 $3.06 $3.06 $3.06 829,163
2016-08-15 $3.24 $3.24 $3.16 $3.22 $3.22 1,070,870
2016-08-12 $2.98 $3.15 $2.96 $3.15 $3.15 979,542
2016-08-11 $2.96 $3.02 $2.89 $2.99 $2.99 1,335,276
2016-08-10 $3.08 $3.13 $2.91 $2.93 $2.93 1,080,593
2016-08-09 $3.03 $3.10 $2.96 $3.08 $3.08 823,338
2016-08-08 $3.09 $3.23 $3.02 $3.03 $3.03 1,221,487
2016-08-05 $2.78 $3.18 $2.78 $3.11 $3.11 2,070,624
2016-08-04 $2.68 $2.98 $2.53 $2.86 $2.86 1,368,586
2016-08-03 $2.88 $2.98 $2.83 $2.96 $2.96 1,077,894
2016-08-02 $2.95 $3.00 $2.81 $2.88 $2.88 1,174,462
2016-08-01 $2.78 $3.04 $2.76 $2.96 $2.96 1,682,394
2016-07-29 $2.76 $2.79 $2.71 $2.78 $2.78 1,041,039
2016-07-28 $2.93 $2.96 $2.78 $2.79 $2.79 1,227,559
2016-07-27 $2.82 $2.96 $2.78 $2.92 $2.92 1,428,640
2016-07-26 $2.80 $2.88 $2.78 $2.78 $2.78 810,331
2016-07-25 $2.87 $2.94 $2.79 $2.81 $2.81 582,193
2016-07-22 $2.85 $2.89 $2.81 $2.85 $2.85 953,545
2016-07-21 $3.05 $3.11 $2.85 $2.85 $2.85 1,624,781
2016-07-20 $2.81 $2.99 $2.81 $2.95 $2.95 1,071,239
2016-07-19 $3.05 $3.10 $2.81 $2.81 $2.81 2,221,735
2016-07-18 $2.77 $3.13 $2.72 $3.05 $3.05 3,010,110
2016-07-15 $2.76 $2.82 $2.68 $2.76 $2.76 1,314,148
2016-07-14 $2.85 $2.86 $2.74 $2.74 $2.74 1,066,461
2016-07-13 $3.00 $3.01 $2.81 $2.82 $2.82 1,595,036
2016-07-12 $2.99 $3.03 $2.92 $2.97 $2.97 2,400,199
2016-07-11 $3.23 $3.28 $2.91 $2.96 $2.96 2,646,634
2016-07-08 $3.14 $3.24 $3.12 $3.20 $3.20 1,382,972
2016-07-07 $3.15 $3.20 $3.05 $3.12 $3.12 909,386
2016-07-06 $3.08 $3.24 $3.06 $3.13 $3.13 1,320,070
2016-07-05 $3.19 $3.21 $3.08 $3.11 $3.11 1,189,024
2016-07-01 $3.14 $3.28 $3.09 $3.23 $3.23 1,865,310
2016-06-30 $3.14 $3.20 $3.05 $3.08 $3.08 2,114,104
2016-06-29 $3.25 $3.28 $3.05 $3.13 $3.13 2,035,146
2016-06-28 $3.09 $3.20 $3.05 $3.18 $3.18 2,085,137
2016-06-27 $3.14 $3.20 $2.96 $2.98 $2.98 1,664,600
2016-06-24 $3.19 $3.28 $3.12 $3.13 $3.13 1,524,752
2016-06-23 $3.31 $3.36 $3.26 $3.32 $3.32 3,555,606
2016-06-22 $3.25 $3.37 $3.16 $3.25 $3.25 2,377,150
2016-06-21 $3.37 $3.45 $3.19 $3.24 $3.24 1,491,682
2016-06-20 $3.38 $3.41 $3.30 $3.36 $3.36 2,123,447
2016-06-17 $3.52 $3.52 $3.29 $3.32 $3.32 3,257,099
2016-06-16 $3.51 $3.56 $3.37 $3.49 $3.49 3,089,561
2016-06-15 $3.44 $3.56 $3.36 $3.50 $3.50 15,420,066
2016-06-14 $4.26 $4.35 $3.37 $3.49 $3.49 20,216,010
2016-06-13 $4.91 $5.02 $4.82 $4.95 $4.95 1,252,438
2016-06-10 $5.01 $5.03 $4.79 $4.96 $4.96 1,660,093
2016-06-09 $5.34 $5.36 $5.06 $5.07 $5.07 1,472,377
2016-06-08 $5.45 $5.46 $5.32 $5.35 $5.35 1,212,253
2016-06-07 $5.59 $5.69 $5.40 $5.45 $5.45 1,879,748
2016-06-06 $5.82 $5.87 $5.48 $5.65 $5.65 2,037,873
2016-06-03 $6.16 $6.21 $5.76 $5.78 $5.78 2,009,848
2016-06-02 $5.76 $6.20 $5.76 $6.18 $6.18 1,684,658
2016-06-01 $5.64 $5.87 $5.58 $5.75 $5.75 2,931,925
2016-05-31 $5.62 $5.78 $5.56 $5.64 $5.64 1,974,182
2016-05-27 $5.66 $5.70 $5.57 $5.66 $5.66 671,396
2016-05-26 $5.89 $5.90 $5.64 $5.65 $5.65 797,023
2016-05-25 $5.81 $5.92 $5.67 $5.88 $5.88 1,659,796
2016-05-24 $5.64 $5.86 $5.62 $5.72 $5.72 2,852,616
2016-05-23 $5.53 $5.75 $5.47 $5.56 $5.56 2,539,794
2016-05-20 $5.48 $5.60 $5.35 $5.57 $5.57 2,813,364
2016-05-19 $5.55 $5.73 $5.44 $5.44 $5.44 2,504,366
2016-05-18 $5.51 $5.78 $5.46 $5.50 $5.50 2,789,986
2016-05-17 $5.63 $5.81 $5.52 $5.53 $5.53 2,029,167
2016-05-16 $5.69 $5.83 $5.56 $5.65 $5.65 1,487,065
2016-05-13 $5.50 $5.76 $5.50 $5.64 $5.64 1,204,981
2016-05-12 $5.70 $5.73 $5.43 $5.52 $5.52 902,090
2016-05-11 $5.99 $6.00 $5.62 $5.65 $5.65 1,095,674
2016-05-10 $6.10 $6.22 $5.85 $6.01 $6.01 898,802
2016-05-09 $5.80 $6.16 $5.79 $6.06 $6.06 1,532,703
2016-05-06 $5.84 $5.94 $5.67 $5.80 $5.80 1,038,553
2016-05-05 $6.21 $6.30 $5.68 $5.89 $5.89 1,747,575
2016-05-04 $6.12 $6.23 $5.94 $6.17 $6.17 1,838,260
2016-05-03 $6.54 $6.68 $6.05 $6.11 $6.11 2,643,154
2016-05-02 $6.74 $6.84 $6.27 $6.61 $6.61 3,485,657
2016-04-29 $7.07 $7.25 $6.59 $6.85 $6.85 5,302,751
2016-04-28 $8.42 $8.79 $8.34 $8.45 $8.45 842,129
2016-04-27 $8.42 $8.60 $8.25 $8.50 $8.50 777,173
2016-04-26 $9.15 $9.16 $8.37 $8.52 $8.52 1,420,439
2016-04-25 $9.11 $9.45 $9.03 $9.17 $9.17 656,889
2016-04-22 $9.23 $9.29 $8.91 $9.28 $9.28 514,113
2016-04-21 $8.86 $9.28 $8.75 $9.17 $9.17 883,581
2016-04-20 $9.24 $9.37 $8.87 $8.93 $8.93 717,283
2016-04-19 $9.34 $9.41 $9.07 $9.14 $9.14 722,633
2016-04-18 $9.15 $9.47 $9.07 $9.33 $9.33 725,316
2016-04-15 $9.20 $9.33 $9.04 $9.19 $9.19 845,034
2016-04-14 $9.22 $9.30 $9.11 $9.25 $9.25 664,847
2016-04-13 $8.99 $9.28 $8.81 $9.22 $9.22 769,593
2016-04-12 $9.01 $9.16 $8.61 $8.86 $8.86 1,043,831
2016-04-11 $9.14 $9.33 $8.92 $9.01 $9.01 671,528
2016-04-08 $9.63 $9.68 $8.91 $9.10 $9.10 781,851
2016-04-07 $9.65 $9.75 $9.26 $9.45 $9.45 765,018
2016-04-06 $9.04 $9.78 $9.03 $9.76 $9.76 1,149,401
2016-04-05 $9.16 $9.45 $9.01 $9.01 $9.01 1,022,129
2016-04-04 $8.94 $9.63 $8.94 $9.29 $9.29 1,065,156
2016-04-01 $8.46 $8.99 $8.38 $8.91 $8.91 892,607
2016-03-31 $8.31 $8.84 $8.27 $8.52 $8.52 979,436
2016-03-30 $8.27 $8.73 $8.16 $8.26 $8.26 747,533
2016-03-29 $7.65 $8.21 $7.37 $8.20 $8.20 938,059
2016-03-28 $7.95 $8.04 $7.61 $7.67 $7.67 432,349
2016-03-24 $7.76 $8.02 $7.49 $7.85 $7.85 703,786
2016-03-23 $8.49 $8.87 $7.80 $7.81 $7.81 1,044,058
2016-03-22 $7.87 $8.51 $7.86 $8.50 $8.50 1,120,809
2016-03-21 $7.73 $8.09 $7.62 $7.92 $7.92 848,403
2016-03-18 $7.46 $7.78 $7.21 $7.75 $7.75 1,575,202
2016-03-17 $7.31 $7.53 $6.79 $7.41 $7.41 1,525,179
2016-03-16 $7.44 $7.56 $7.14 $7.35 $7.35 652,975
2016-03-15 $8.10 $8.20 $7.37 $7.50 $7.50 1,188,727
2016-03-14 $7.84 $8.34 $7.81 $8.24 $8.24 973,607
2016-03-11 $7.78 $7.94 $7.36 $7.87 $7.87 959,793
2016-03-10 $8.20 $8.36 $7.62 $7.68 $7.68 994,905
2016-03-09 $8.55 $8.65 $8.02 $8.24 $8.24 960,689
2016-03-08 $9.50 $9.71 $8.48 $8.54 $8.54 1,307,065
2016-03-07 $8.25 $8.96 $8.08 $8.91 $8.91 930,384
2016-03-04 $8.16 $8.59 $8.05 $8.27 $8.27 785,796
2016-03-03 $8.28 $8.48 $8.12 $8.19 $8.19 845,163
2016-03-02 $7.57 $8.37 $7.56 $8.25 $8.25 1,337,785
2016-03-01 $7.34 $7.58 $7.09 $7.56 $7.56 1,217,664
2016-02-29 $7.25 $7.56 $7.07 $7.28 $7.28 1,378,958
2016-02-26 $7.16 $7.30 $6.97 $7.21 $7.21 888,198
2016-02-25 $7.31 $7.48 $7.04 $7.12 $7.12 758,317
2016-02-24 $7.07 $7.33 $6.83 $7.30 $7.30 746,335
2016-02-23 $7.51 $7.61 $7.14 $7.15 $7.15 742,187
2016-02-22 $7.69 $7.80 $7.41 $7.54 $7.54 678,320
2016-02-19 $7.25 $7.65 $7.10 $7.58 $7.58 677,719
2016-02-18 $7.86 $8.03 $7.30 $7.32 $7.32 729,132
2016-02-17 $7.68 $8.08 $7.61 $7.80 $7.80 727,025
2016-02-16 $7.42 $7.60 $7.30 $7.57 $7.57 672,341
2016-02-12 $7.24 $7.35 $6.77 $7.28 $7.28 1,030,383
2016-02-11 $6.83 $7.22 $6.77 $7.09 $7.09 854,771
2016-02-10 $7.23 $7.52 $6.99 $7.02 $7.02 660,983
2016-02-09 $6.94 $7.44 $6.78 $7.13 $7.13 743,349
2016-02-08 $7.44 $7.57 $6.98 $7.12 $7.12 1,039,291
2016-02-05 $7.92 $8.19 $7.59 $7.64 $7.64 1,346,556
2016-02-04 $7.63 $8.37 $7.63 $7.98 $7.98 1,593,812
2016-02-03 $8.06 $8.11 $7.38 $7.62 $7.62 1,670,342
2016-02-02 $7.96 $8.07 $7.75 $8.02 $8.02 1,379,521
2016-02-01 $8.24 $8.37 $7.55 $8.08 $8.08 2,549,328
2016-01-29 $8.23 $8.82 $7.80 $8.49 $8.49 2,144,915
2016-01-28 $8.82 $8.89 $8.25 $8.58 $8.58 1,141,422
2016-01-27 $9.15 $9.50 $8.50 $8.64 $8.64 1,408,065
2016-01-26 $9.76 $9.80 $9.04 $9.18 $9.18 1,027,362
2016-01-25 $9.70 $10.08 $9.09 $9.65 $9.65 1,031,878
2016-01-22 $9.74 $10.22 $9.35 $9.80 $9.80 937,160
2016-01-21 $9.57 $10.13 $9.38 $9.49 $9.49 1,146,289
2016-01-20 $8.88 $9.82 $8.65 $9.54 $9.54 1,417,069
2016-01-19 $9.68 $9.95 $8.96 $9.10 $9.10 969,540
2016-01-15 $9.42 $9.56 $9.07 $9.51 $9.51 1,094,341
2016-01-14 $9.40 $10.19 $8.68 $9.77 $9.77 926,228
2016-01-13 $10.43 $10.43 $9.26 $9.35 $9.35 1,245,119
2016-01-12 $10.03 $10.41 $9.80 $10.37 $10.37 992,526
2016-01-11 $10.86 $10.86 $9.46 $9.85 $9.85 1,216,101
2016-01-08 $11.08 $11.57 $10.65 $10.78 $10.78 816,095
2016-01-07 $11.72 $11.73 $10.84 $10.97 $10.97 1,275,507
2016-01-06 $12.62 $12.96 $11.87 $12.02 $12.02 1,098,120
2016-01-05 $12.88 $13.25 $12.62 $12.85 $12.85 648,352
2016-01-04 $13.27 $13.39 $12.73 $12.81 $12.81 914,964
2015-12-31 $13.60 $13.88 $13.34 $13.57 $13.57 567,552
2015-12-30 $13.97 $14.10 $13.61 $13.66 $13.66 433,117
2015-12-29 $13.54 $13.96 $13.22 $13.95 $13.95 594,886
2015-12-28 $13.67 $13.74 $13.19 $13.46 $13.46 656,235
2015-12-24 $13.65 $13.83 $13.57 $13.68 $13.68 241,796
2015-12-23 $13.71 $13.83 $13.50 $13.69 $13.69 527,616
2015-12-22 $13.70 $13.97 $13.44 $13.62 $13.62 585,294
2015-12-21 $13.61 $13.73 $13.15 $13.63 $13.63 528,654
2015-12-18 $13.19 $13.84 $13.06 $13.55 $13.55 2,969,998
2015-12-17 $13.68 $13.81 $13.17 $13.27 $13.27 564,463
2015-12-16 $13.28 $13.73 $12.95 $13.68 $13.68 752,068
2015-12-15 $12.82 $13.66 $12.65 $13.13 $13.13 841,518
2015-12-14 $12.30 $12.75 $12.30 $12.60 $12.60 997,489
2015-12-11 $12.52 $12.79 $12.28 $12.29 $12.29 766,523
2015-12-10 $12.59 $12.85 $12.50 $12.83 $12.83 703,093
2015-12-09 $12.98 $13.04 $12.50 $12.64 $12.64 1,040,476
2015-12-08 $12.82 $13.25 $12.62 $13.09 $13.09 560,758
2015-12-07 $13.22 $13.23 $12.84 $12.97 $12.97 915,445
2015-12-04 $12.92 $13.24 $12.83 $13.24 $13.24 690,731
2015-12-03 $13.18 $13.32 $12.76 $12.92 $12.92 821,750
2015-12-02 $13.32 $13.53 $13.11 $13.16 $13.16 722,274
2015-12-01 $13.65 $13.68 $12.86 $13.28 $13.28 1,032,980
2015-11-30 $13.59 $13.89 $13.42 $13.57 $13.57 913,351
2015-11-27 $13.84 $14.10 $13.42 $13.59 $13.59 520,128
2015-11-25 $13.17 $14.22 $13.14 $13.76 $13.76 1,299,905
2015-11-24 $12.76 $13.07 $12.40 $12.84 $12.84 789,713
2015-11-23 $12.69 $13.01 $12.51 $12.84 $12.84 706,959
2015-11-20 $12.55 $12.89 $12.41 $12.76 $12.76 754,554
2015-11-19 $12.91 $13.02 $12.40 $12.46 $12.46 1,002,286
2015-11-18 $12.22 $12.92 $12.16 $12.88 $12.88 1,329,804
2015-11-17 $11.85 $13.09 $11.75 $12.27 $12.27 1,725,439
2015-11-16 $12.35 $12.35 $10.84 $11.70 $11.70 2,439,777
2015-11-13 $12.77 $13.13 $12.48 $12.49 $12.49 1,089,458
2015-11-12 $12.55 $13.04 $12.50 $12.81 $12.81 1,099,868
2015-11-11 $13.15 $13.34 $12.65 $12.66 $12.66 1,062,136
2015-11-10 $13.26 $13.26 $12.95 $13.07 $13.07 851,673
2015-11-09 $12.75 $13.70 $12.70 $13.21 $13.21 1,186,581
2015-11-06 $12.50 $12.82 $12.19 $12.75 $12.75 711,181
2015-11-05 $12.63 $12.68 $12.17 $12.54 $12.54 756,714
2015-11-04 $12.65 $12.99 $12.52 $12.66 $12.66 916,197
2015-11-03 $12.16 $12.75 $11.96 $12.59 $12.59 1,222,740
2015-11-02 $11.65 $12.35 $11.56 $12.17 $12.17 1,115,533
2015-10-30 $11.55 $11.94 $11.39 $11.70 $11.70 956,758
2015-10-29 $11.77 $12.11 $11.45 $11.54 $11.54 1,094,870
2015-10-28 $11.15 $11.83 $10.60 $11.78 $11.78 1,639,876
2015-10-27 $11.14 $11.40 $10.53 $11.32 $11.32 1,428,964
2015-10-26 $11.20 $11.42 $10.78 $11.14 $11.14 1,021,956
2015-10-23 $10.75 $11.45 $10.28 $11.20 $11.20 1,475,911
2015-10-22 $10.45 $10.84 $10.13 $10.56 $10.56 1,082,838
2015-10-21 $10.75 $10.91 $10.28 $10.70 $10.70 998,915
2015-10-20 $10.88 $11.00 $10.57 $10.64 $10.64 870,476
2015-10-19 $10.88 $11.33 $10.56 $10.89 $10.89 1,070,460
2015-10-16 $11.07 $11.42 $10.65 $10.89 $10.89 1,297,852
2015-10-15 $10.34 $11.07 $10.21 $11.01 $11.01 1,029,909
2015-10-14 $10.37 $10.79 $10.34 $10.43 $10.43 1,032,886
2015-10-13 $10.76 $11.10 $10.24 $10.28 $10.28 976,370
2015-10-12 $11.06 $11.16 $10.49 $10.84 $10.84 706,156
2015-10-09 $10.74 $11.17 $10.57 $10.91 $10.91 715,047
2015-10-08 $10.90 $10.98 $10.21 $10.66 $10.66 961,905
2015-10-07 $10.42 $11.22 $10.31 $10.97 $10.97 1,104,202
2015-10-06 $11.05 $11.10 $10.19 $10.69 $10.69 1,273,969
2015-10-05 $11.04 $11.34 $10.81 $11.13 $11.13 1,277,412
2015-10-02 $9.83 $10.96 $9.65 $10.89 $10.89 1,695,118
2015-10-01 $9.58 $10.07 $9.25 $10.04 $10.04 1,562,668
2015-09-30 $9.78 $10.07 $9.33 $9.60 $9.60 1,492,839
2015-09-29 $10.01 $10.23 $9.46 $9.54 $9.54 2,334,149
2015-09-28 $10.41 $10.41 $9.69 $10.10 $10.10 2,203,466
2015-09-25 $11.35 $11.38 $10.07 $10.44 $10.44 1,782,593
2015-09-24 $11.34 $11.43 $10.86 $11.20 $11.20 1,601,332
2015-09-23 $11.95 $11.98 $11.26 $11.44 $11.44 1,798,948
2015-09-22 $11.72 $12.27 $11.25 $11.98 $11.98 2,579,849
2015-09-21 $13.95 $14.00 $12.06 $12.32 $12.32 4,506,913
2015-09-18 $15.98 $16.30 $14.30 $14.65 $14.65 2,372,403
2015-09-17 $14.34 $16.59 $14.16 $16.36 $16.36 2,454,343
2015-09-16 $14.03 $14.44 $13.71 $14.41 $14.41 1,257,846
2015-09-15 $13.70 $14.15 $13.62 $14.00 $14.00 737,849
2015-09-14 $13.99 $14.00 $13.40 $13.72 $13.72 762,689
2015-09-11 $13.17 $13.92 $13.11 $13.86 $13.86 891,486
2015-09-10 $12.95 $13.31 $12.83 $13.27 $13.27 1,304,619
2015-09-09 $13.65 $13.97 $12.95 $13.03 $13.03 1,147,109
2015-09-08 $13.63 $13.64 $13.05 $13.52 $13.52 1,378,429
2015-09-04 $12.73 $13.67 $12.70 $13.28 $13.28 938,647
2015-09-03 $13.42 $13.61 $12.86 $12.92 $12.92 1,132,762
2015-09-02 $13.25 $13.65 $13.12 $13.46 $13.46 888,878
2015-09-01 $13.10 $13.45 $12.85 $12.98 $12.98 1,766,218

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.