Inovio Pharmaceuticals Inc (INO) Exchange: NASDAQ

Data as of April 19, 2024

$11.76 ($0.25) 2.17%

Inovio Pharmaceuticals Inc - Daily Information
Click for more stock information on Inovio Pharmaceuticals Inc.
Daily Information Data
Date April 19, 2024
Open $11.61
Previous Close $11.76
High $11.96
Low $11.30
Adjusted Open $11.61
Previous Adjusted Close $11.76
Adjusted High $11.96
Adjusted Low $11.30

About Inovio Pharmaceuticals Inc (INO)

Inovio is a biotechnology company focused on rapidly bringing to market precisely designed DNA medicines to treat, cure, and protect people from diseases associated with HPV, cancer, and infectious diseases. Inovio is the first and only company to have clinically demonstrated that a DNA medicine can be delivered directly into cells in the body via a proprietary smart device to produce a robust and tolerable immune response. Specifically, Inovio’s lead candidate VGX-3100, currently in Phase 3 trials for precancerous cervical dysplasia, demonstrated it destroyed and cleared high-risk HPV 16 and 18 in a Phase 2b clinical trial. High-risk HPV is responsible for 70% of cervical cancer, 90% of anal cancer, and 69% of vulvar cancer. Also in development are programs targeting HPV-related cancers and a rare HPV-related disease: recurrent respiratory papillomatosis (RRP); non-HPV-related cancers glioblastoma multiforme (GBM) and prostate cancer; as well as externally funded infectious disease DNA vaccine development programs in Zika, Lassa fever, Ebola, HIV, and coronaviruses MERS and COVID-19. Partners and collaborators include Advaccine, ApolloBio Corporation, AstraZeneca, The Bill & Melinda Gates Foundation, Coalition for Epidemic Preparedness Innovations (CEPI), Defense Advanced Research Projects Agency, GeneOne Life Science, HIV Vaccines Trial Network, Medical CBRN Defense Consortium (MCDC), National Cancer Institute, National Institutes of Health, National Institute of Allergy and Infectious Diseases, Plumbline Life Sciences, Regeneron, Roche/Genentech, University of Pennsylvania, Walter Reed Army Institute of Research, and The Wistar Institute. Inovio also is a proud recipient of 2020 Women on Boards "W" designation recognizing companies with more than 20% women on their board of directors.

Historical Stock Data for Inovio Pharmaceuticals Inc (INO)

Date Open High Low Close Adj.Close Volume
2024-04-11 $11.61 $11.96 $11.30 $11.76 $11.76 205,247
2024-04-10 $11.20 $11.58 $10.85 $11.51 $11.51 252,750
2024-04-09 $11.25 $11.98 $11.11 $11.63 $11.63 254,755
2024-04-08 $11.75 $11.99 $11.01 $11.34 $11.34 342,649
2024-04-05 $11.81 $12.35 $11.70 $11.80 $11.80 233,855
2024-04-04 $12.40 $13.26 $11.79 $11.95 $11.95 406,166
2024-04-03 $12.28 $12.55 $12.06 $12.34 $12.34 293,466
2024-04-02 $13.12 $13.38 $12.12 $12.41 $12.41 526,339
2024-04-01 $14.07 $14.75 $12.55 $13.12 $13.12 973,555
2024-03-28 $13.00 $14.69 $13.00 $13.88 $13.88 895,200
2024-03-27 $12.38 $13.15 $12.34 $13.03 $13.03 292,412
2024-03-26 $12.54 $13.32 $12.32 $12.38 $12.38 590,612
2024-03-25 $11.80 $12.71 $11.71 $12.40 $12.40 558,729
2024-03-22 $10.81 $12.17 $10.79 $11.62 $11.62 558,456
2024-03-21 $10.92 $11.38 $10.78 $10.98 $10.98 361,837
2024-03-20 $10.64 $10.95 $10.24 $10.79 $10.79 302,544
2024-03-19 $10.66 $10.98 $10.45 $10.68 $10.68 316,320
2024-03-18 $10.51 $11.16 $10.10 $10.72 $10.72 333,404
2024-03-15 $10.79 $11.30 $10.61 $10.74 $10.74 312,279
2024-03-14 $11.25 $11.25 $10.46 $10.81 $10.81 337,209
2024-03-13 $11.58 $12.62 $10.88 $11.25 $11.25 932,068
2024-03-12 $11.89 $12.02 $10.90 $11.51 $11.51 597,003
2024-03-11 $10.12 $12.79 $10.12 $12.04 $12.04 1,821,724
2024-03-08 $9.00 $10.74 $8.97 $10.18 $10.18 1,051,860
2024-03-07 $9.65 $9.71 $8.35 $9.03 $9.03 836,194
2024-03-06 $9.84 $10.31 $9.67 $9.87 $9.87 757,692
2024-03-05 $9.75 $9.80 $9.31 $9.68 $9.68 356,547
2024-03-04 $9.60 $9.99 $9.22 $9.82 $9.82 452,696
2024-03-01 $8.97 $9.77 $8.76 $9.55 $9.55 497,986
2024-02-29 $8.70 $9.12 $8.63 $8.86 $8.86 452,270
2024-02-28 $9.01 $9.01 $8.25 $8.46 $8.46 463,997
2024-02-27 $8.38 $9.08 $8.32 $9.02 $9.02 688,041
2024-02-26 $7.95 $8.35 $7.85 $8.16 $8.16 300,265
2024-02-23 $7.67 $7.91 $7.08 $7.88 $7.88 349,513
2024-02-22 $7.97 $8.07 $7.36 $7.66 $7.66 375,472
2024-02-21 $8.19 $8.37 $7.71 $7.89 $7.89 288,876
2024-02-20 $7.95 $8.56 $7.95 $8.17 $8.17 556,743
2024-02-16 $7.40 $8.05 $7.08 $7.93 $7.93 411,940
2024-02-15 $7.49 $8.08 $7.28 $7.44 $7.44 435,554
2024-02-14 $6.59 $7.65 $6.59 $7.34 $7.34 506,014
2024-02-13 $7.10 $7.30 $6.52 $6.53 $6.53 564,143
2024-02-12 $6.76 $7.65 $6.75 $7.12 $7.12 688,662
2024-02-09 $5.91 $6.79 $5.91 $6.74 $6.74 705,211
2024-02-08 $5.40 $6.11 $5.35 $5.74 $5.74 477,950
2024-02-07 $5.25 $5.50 $5.10 $5.29 $5.29 203,670
2024-02-06 $4.90 $5.55 $4.80 $5.30 $5.30 326,158
2024-02-05 $4.99 $5.01 $4.73 $4.90 $4.90 193,833
2024-02-02 $5.25 $5.31 $4.91 $5.04 $5.04 479,850
2024-02-01 $5.43 $5.60 $5.09 $5.31 $5.31 408,270
2024-01-31 $5.84 $5.90 $5.39 $5.39 $5.39 672,607
2024-01-30 $6.20 $6.23 $5.77 $5.85 $5.85 471,610
2024-01-29 $6.22 $6.45 $6.01 $6.24 $6.24 309,673
2024-01-26 $6.87 $7.47 $6.10 $6.15 $6.15 441,248
2024-01-25 $6.92 $7.14 $5.87 $6.79 $6.79 868,088
2024-01-24 $0.57 $0.61 $0.55 $0.58 $6.93 396,756
2024-01-23 $0.61 $0.62 $0.56 $0.58 $6.96 682,022
2024-01-22 $0.68 $0.72 $0.67 $0.69 $8.30 178,228
2024-01-19 $0.73 $0.73 $0.67 $0.67 $8.09 270,946
2024-01-18 $0.69 $0.75 $0.66 $0.72 $8.64 419,777
2024-01-17 $0.71 $0.75 $0.69 $0.70 $8.40 222,554
2024-01-16 $0.77 $0.82 $0.70 $0.75 $0.75 5,573,163
2024-01-12 $0.88 $0.89 $0.73 $0.77 $0.77 11,207,068
2024-01-11 $0.87 $0.90 $0.81 $0.89 $0.89 5,874,643
2024-01-10 $0.90 $0.91 $0.80 $0.87 $0.87 11,484,233
2024-01-09 $0.76 $0.90 $0.72 $0.86 $0.86 13,869,608
2024-01-08 $0.73 $0.75 $0.67 $0.74 $0.74 6,542,415
2024-01-05 $0.60 $0.79 $0.58 $0.72 $0.72 18,055,117
2024-01-04 $0.59 $0.61 $0.55 $0.57 $0.57 11,277,269
2024-01-03 $0.58 $0.59 $0.50 $0.52 $0.52 3,861,000
2024-01-02 $0.50 $0.60 $0.50 $0.56 $0.56 7,090,283
2023-12-29 $0.52 $0.53 $0.50 $0.51 $0.51 1,524,270
2023-12-28 $0.50 $0.53 $0.50 $0.52 $0.52 1,636,406
2023-12-27 $0.52 $0.52 $0.49 $0.51 $0.51 3,082,864
2023-12-26 $0.45 $0.53 $0.44 $0.52 $0.52 5,847,874
2023-12-22 $0.41 $0.45 $0.40 $0.44 $0.44 3,787,492
2023-12-21 $0.39 $0.41 $0.38 $0.41 $0.41 2,238,175
2023-12-20 $0.39 $0.40 $0.38 $0.39 $0.39 1,610,168
2023-12-19 $0.38 $0.39 $0.37 $0.39 $0.39 1,645,460
2023-12-18 $0.40 $0.40 $0.38 $0.38 $0.38 1,470,692
2023-12-15 $0.39 $0.41 $0.38 $0.39 $0.39 5,768,198
2023-12-14 $0.38 $0.39 $0.36 $0.38 $0.38 1,819,918
2023-12-13 $0.36 $0.38 $0.36 $0.38 $0.38 1,450,405
2023-12-12 $0.37 $0.37 $0.36 $0.36 $0.36 1,312,662
2023-12-11 $0.38 $0.38 $0.37 $0.37 $0.37 1,806,084
2023-12-08 $0.38 $0.39 $0.37 $0.38 $0.38 1,743,331
2023-12-07 $0.38 $0.38 $0.38 $0.38 $0.38 1,174,095
2023-12-06 $0.38 $0.39 $0.38 $0.38 $0.38 2,208,916
2023-12-05 $0.41 $0.42 $0.39 $0.40 $0.40 2,019,638
2023-12-04 $0.38 $0.41 $0.38 $0.41 $0.41 1,439,591
2023-12-01 $0.39 $0.40 $0.35 $0.40 $0.40 3,443,914
2023-11-30 $0.38 $0.40 $0.37 $0.39 $0.39 2,439,903
2023-11-29 $0.39 $0.41 $0.37 $0.38 $0.38 2,665,172
2023-11-28 $0.42 $0.42 $0.38 $0.40 $0.40 2,073,987
2023-11-27 $0.41 $0.43 $0.41 $0.41 $0.41 1,657,839
2023-11-24 $0.40 $0.42 $0.40 $0.42 $0.42 721,413
2023-11-22 $0.41 $0.42 $0.40 $0.41 $0.41 1,552,085
2023-11-21 $0.42 $0.42 $0.40 $0.42 $0.42 1,222,618
2023-11-20 $0.41 $0.43 $0.40 $0.42 $0.42 2,163,799
2023-11-17 $0.42 $0.43 $0.40 $0.43 $0.43 2,271,850
2023-11-16 $0.38 $0.43 $0.38 $0.41 $0.41 2,386,353
2023-11-15 $0.37 $0.40 $0.37 $0.38 $0.38 2,287,559
2023-11-14 $0.36 $0.39 $0.36 $0.38 $0.38 1,591,011
2023-11-13 $0.34 $0.36 $0.34 $0.35 $0.35 1,695,439
2023-11-10 $0.37 $0.37 $0.32 $0.35 $0.35 3,996,358
2023-11-09 $0.37 $0.37 $0.35 $0.36 $0.36 2,686,783
2023-11-08 $0.38 $0.39 $0.36 $0.38 $0.38 2,032,118
2023-11-07 $0.38 $0.39 $0.38 $0.38 $0.38 2,616,138
2023-11-06 $0.40 $0.41 $0.39 $0.39 $0.39 1,058,232
2023-11-03 $0.39 $0.43 $0.38 $0.40 $0.40 2,847,703
2023-11-02 $0.36 $0.40 $0.36 $0.39 $0.39 2,861,628
2023-11-01 $0.36 $0.38 $0.36 $0.37 $0.37 813,804
2023-10-31 $0.39 $0.39 $0.35 $0.36 $0.36 1,346,068
2023-10-30 $0.37 $0.38 $0.35 $0.37 $0.37 3,101,886
2023-10-27 $0.39 $0.39 $0.36 $0.37 $0.37 3,190,595
2023-10-26 $0.38 $0.39 $0.37 $0.38 $0.38 2,119,705
2023-10-25 $0.40 $0.40 $0.38 $0.39 $0.39 1,762,753
2023-10-24 $0.42 $0.43 $0.40 $0.40 $0.40 5,602,404
2023-10-23 $0.47 $0.47 $0.42 $0.42 $0.42 2,633,222
2023-10-20 $0.46 $0.48 $0.46 $0.47 $0.47 2,606,572
2023-10-19 $0.48 $0.48 $0.45 $0.46 $0.46 2,344,715
2023-10-18 $0.48 $0.49 $0.46 $0.46 $0.46 2,997,253
2023-10-17 $0.53 $0.54 $0.49 $0.49 $0.49 6,405,253
2023-10-16 $0.51 $0.54 $0.50 $0.52 $0.52 5,573,355
2023-10-13 $0.53 $0.53 $0.50 $0.51 $0.51 4,019,551
2023-10-12 $0.54 $0.54 $0.47 $0.53 $0.53 7,471,816
2023-10-11 $0.54 $0.55 $0.47 $0.53 $0.53 17,171,320
2023-10-10 $0.41 $0.59 $0.38 $0.51 $0.51 57,225,957
2023-10-09 $0.38 $0.38 $0.35 $0.36 $0.36 1,656,942
2023-10-06 $0.36 $0.39 $0.35 $0.37 $0.37 1,477,557
2023-10-05 $0.37 $0.39 $0.35 $0.36 $0.36 2,226,125
2023-10-04 $0.38 $0.39 $0.37 $0.37 $0.37 1,378,325
2023-10-03 $0.38 $0.39 $0.38 $0.38 $0.38 676,767
2023-10-02 $0.39 $0.39 $0.38 $0.39 $0.39 819,138
2023-09-29 $0.38 $0.40 $0.38 $0.39 $0.39 970,002
2023-09-28 $0.39 $0.39 $0.37 $0.38 $0.38 1,292,623
2023-09-27 $0.38 $0.38 $0.38 $0.38 $0.38 930,481
2023-09-26 $0.38 $0.39 $0.38 $0.38 $0.38 1,402,086
2023-09-25 $0.39 $0.39 $0.38 $0.38 $0.38 1,230,827
2023-09-22 $0.39 $0.39 $0.38 $0.39 $0.39 2,913,185
2023-09-21 $0.41 $0.41 $0.38 $0.39 $0.39 1,905,718
2023-09-20 $0.38 $0.41 $0.38 $0.39 $0.39 1,577,622
2023-09-19 $0.40 $0.41 $0.39 $0.40 $0.40 4,156,036
2023-09-18 $0.41 $0.42 $0.40 $0.40 $0.40 1,292,240
2023-09-15 $0.43 $0.44 $0.40 $0.40 $0.40 5,277,135
2023-09-14 $0.41 $0.43 $0.41 $0.43 $0.43 1,905,967
2023-09-13 $0.45 $0.46 $0.42 $0.42 $0.42 1,278,899
2023-09-12 $0.46 $0.46 $0.45 $0.45 $0.45 1,247,045
2023-09-11 $0.46 $0.46 $0.44 $0.46 $0.46 2,337,972
2023-09-08 $0.45 $0.46 $0.43 $0.45 $0.45 2,758,110
2023-09-07 $0.46 $0.49 $0.44 $0.45 $0.45 6,857,479
2023-09-06 $0.46 $0.47 $0.43 $0.43 $0.43 1,524,520
2023-09-05 $0.45 $0.47 $0.44 $0.46 $0.46 899,860
2023-09-01 $0.44 $0.47 $0.44 $0.45 $0.45 863,251
2023-08-31 $0.45 $0.47 $0.45 $0.45 $0.45 956,185
2023-08-30 $0.45 $0.45 $0.44 $0.45 $0.45 1,943,998
2023-08-29 $0.41 $0.45 $0.40 $0.45 $0.45 2,313,907
2023-08-28 $0.42 $0.45 $0.42 $0.42 $0.42 2,613,708
2023-08-25 $0.44 $0.45 $0.42 $0.42 $0.42 1,909,305
2023-08-24 $0.46 $0.46 $0.43 $0.43 $0.43 1,236,337
2023-08-23 $0.45 $0.46 $0.44 $0.45 $0.45 2,172,255
2023-08-22 $0.43 $0.46 $0.43 $0.45 $0.45 2,473,532
2023-08-21 $0.44 $0.46 $0.42 $0.44 $0.44 2,737,460
2023-08-18 $0.43 $0.46 $0.43 $0.44 $0.44 1,442,030
2023-08-17 $0.43 $0.46 $0.43 $0.45 $0.45 1,540,858
2023-08-16 $0.45 $0.45 $0.43 $0.44 $0.44 935,651
2023-08-15 $0.45 $0.46 $0.43 $0.45 $0.45 1,107,695
2023-08-14 $0.44 $0.46 $0.44 $0.46 $0.46 1,807,071
2023-08-11 $0.44 $0.46 $0.43 $0.45 $0.45 1,143,001
2023-08-10 $0.41 $0.47 $0.41 $0.46 $0.46 4,606,018
2023-08-09 $0.43 $0.44 $0.40 $0.40 $0.40 2,497,114
2023-08-08 $0.42 $0.44 $0.41 $0.42 $0.42 2,967,228
2023-08-07 $0.46 $0.47 $0.42 $0.43 $0.43 3,074,028
2023-08-04 $0.47 $0.48 $0.45 $0.45 $0.45 2,109,075
2023-08-03 $0.48 $0.50 $0.47 $0.47 $0.47 2,532,404
2023-08-02 $0.50 $0.50 $0.46 $0.48 $0.48 2,981,533
2023-08-01 $0.53 $0.54 $0.48 $0.50 $0.50 4,589,379
2023-07-31 $0.53 $0.55 $0.52 $0.53 $0.53 2,514,372
2023-07-28 $0.51 $0.53 $0.50 $0.52 $0.52 2,010,978
2023-07-27 $0.52 $0.53 $0.50 $0.50 $0.50 1,367,032
2023-07-26 $0.50 $0.53 $0.49 $0.52 $0.52 2,226,485
2023-07-25 $0.51 $0.52 $0.49 $0.49 $0.49 1,861,418
2023-07-24 $0.53 $0.54 $0.47 $0.50 $0.50 8,265,906
2023-07-21 $0.54 $0.56 $0.52 $0.52 $0.52 2,659,835
2023-07-20 $0.60 $0.61 $0.53 $0.54 $0.54 3,500,649
2023-07-19 $0.57 $0.61 $0.56 $0.58 $0.58 5,224,302
2023-07-18 $0.54 $0.57 $0.53 $0.56 $0.56 1,897,514
2023-07-17 $0.50 $0.57 $0.50 $0.54 $0.54 2,881,993
2023-07-14 $0.57 $0.57 $0.53 $0.53 $0.53 3,151,517
2023-07-13 $0.53 $0.57 $0.52 $0.56 $0.56 4,166,315
2023-07-12 $0.55 $0.55 $0.52 $0.53 $0.53 2,571,415
2023-07-11 $0.54 $0.57 $0.52 $0.54 $0.54 4,560,300
2023-07-10 $0.49 $0.55 $0.48 $0.53 $0.53 5,333,621
2023-07-07 $0.50 $0.52 $0.49 $0.49 $0.49 4,055,826
2023-07-06 $0.54 $0.55 $0.47 $0.50 $0.50 6,689,056
2023-07-05 $0.44 $0.60 $0.44 $0.53 $0.53 35,270,578
2023-07-03 $0.45 $0.47 $0.43 $0.44 $0.44 3,548,738
2023-06-30 $0.48 $0.48 $0.44 $0.45 $0.45 6,985,415
2023-06-29 $0.39 $0.47 $0.39 $0.47 $0.47 18,984,990
2023-06-28 $0.40 $0.40 $0.38 $0.39 $0.39 7,662,419
2023-06-27 $0.43 $0.43 $0.39 $0.40 $0.40 9,422,300
2023-06-26 $0.44 $0.45 $0.41 $0.42 $0.42 7,938,899
2023-06-23 $0.44 $0.46 $0.43 $0.43 $0.43 34,791,770
2023-06-22 $0.48 $0.48 $0.44 $0.45 $0.45 13,307,014
2023-06-21 $0.50 $0.50 $0.46 $0.48 $0.48 8,873,206
2023-06-20 $0.49 $0.51 $0.43 $0.50 $0.50 15,041,892
2023-06-16 $0.50 $0.52 $0.48 $0.49 $0.49 65,949,293
2023-06-15 $0.49 $0.52 $0.49 $0.51 $0.51 10,878,639
2023-06-14 $0.52 $0.53 $0.49 $0.50 $0.50 12,091,897
2023-06-13 $0.50 $0.54 $0.50 $0.52 $0.52 14,285,105
2023-06-12 $0.51 $0.53 $0.47 $0.50 $0.50 20,764,994
2023-06-09 $0.55 $0.56 $0.51 $0.52 $0.52 8,972,200
2023-06-08 $0.58 $0.59 $0.55 $0.55 $0.55 7,474,388
2023-06-07 $0.57 $0.60 $0.57 $0.58 $0.58 6,440,948
2023-06-06 $0.57 $0.58 $0.55 $0.56 $0.56 7,780,096
2023-06-05 $0.57 $0.59 $0.56 $0.58 $0.58 5,985,537
2023-06-02 $0.58 $0.58 $0.56 $0.58 $0.58 5,104,858
2023-06-01 $0.60 $0.60 $0.57 $0.57 $0.57 6,838,708
2023-05-31 $0.59 $0.62 $0.56 $0.60 $0.60 17,078,583
2023-05-30 $0.62 $0.63 $0.59 $0.59 $0.59 5,677,464
2023-05-26 $0.61 $0.62 $0.60 $0.62 $0.62 5,058,504
2023-05-25 $0.61 $0.63 $0.58 $0.62 $0.62 10,170,788
2023-05-24 $0.73 $0.73 $0.60 $0.61 $0.61 22,323,834
2023-05-23 $0.68 $0.70 $0.65 $0.66 $0.66 8,866,340
2023-05-22 $0.67 $0.69 $0.64 $0.67 $0.67 9,824,329
2023-05-19 $0.66 $0.69 $0.65 $0.67 $0.67 7,521,409
2023-05-18 $0.72 $0.72 $0.64 $0.65 $0.65 14,275,577
2023-05-17 $0.69 $0.74 $0.66 $0.72 $0.72 8,378,515
2023-05-16 $0.76 $0.79 $0.68 $0.70 $0.70 9,096,607
2023-05-15 $0.74 $0.82 $0.73 $0.77 $0.77 8,377,789
2023-05-12 $0.80 $0.80 $0.71 $0.73 $0.73 5,240,452
2023-05-11 $0.81 $0.83 $0.78 $0.78 $0.78 4,838,935
2023-05-10 $0.83 $0.87 $0.79 $0.81 $0.81 6,395,329
2023-05-09 $0.82 $0.87 $0.81 $0.84 $0.84 2,886,285
2023-05-08 $0.82 $0.86 $0.79 $0.83 $0.83 5,127,691
2023-05-05 $0.83 $0.85 $0.81 $0.82 $0.82 2,689,905
2023-05-04 $0.80 $0.83 $0.75 $0.83 $0.83 4,533,195
2023-05-03 $0.76 $0.81 $0.74 $0.80 $0.80 4,202,928
2023-05-02 $0.76 $0.76 $0.74 $0.75 $0.75 7,637,659
2023-05-01 $0.77 $0.79 $0.75 $0.76 $0.76 3,613,617
2023-04-28 $0.76 $0.81 $0.75 $0.77 $0.77 3,395,065
2023-04-27 $0.80 $0.83 $0.77 $0.78 $0.78 3,410,528
2023-04-26 $0.82 $0.84 $0.80 $0.81 $0.81 2,609,541
2023-04-25 $0.85 $0.87 $0.82 $0.82 $0.82 3,215,694
2023-04-24 $0.85 $0.87 $0.83 $0.86 $0.86 4,228,593
2023-04-21 $0.84 $0.87 $0.82 $0.86 $0.86 2,616,140
2023-04-20 $0.87 $0.89 $0.82 $0.83 $0.83 5,947,467
2023-04-19 $0.87 $0.89 $0.85 $0.88 $0.88 3,692,743
2023-04-18 $0.96 $0.96 $0.84 $0.88 $0.88 7,168,155
2023-04-17 $0.89 $1.00 $0.87 $0.94 $0.94 12,107,913
2023-04-14 $0.91 $0.92 $0.85 $0.85 $0.85 8,792,210
2023-04-13 $0.74 $0.94 $0.73 $0.94 $0.94 15,545,786
2023-04-12 $0.72 $0.75 $0.72 $0.74 $0.74 5,378,017
2023-04-11 $0.73 $0.74 $0.70 $0.73 $0.73 6,790,592
2023-04-10 $0.76 $0.77 $0.73 $0.73 $0.73 6,829,604
2023-04-06 $0.69 $0.80 $0.69 $0.77 $0.77 10,625,101
2023-04-05 $0.72 $0.73 $0.69 $0.70 $0.70 12,812,518
2023-04-04 $0.78 $0.79 $0.70 $0.72 $0.72 11,568,159
2023-04-03 $0.82 $0.83 $0.77 $0.78 $0.78 5,335,818
2023-03-31 $0.80 $0.84 $0.79 $0.82 $0.82 5,839,424
2023-03-30 $0.87 $0.88 $0.78 $0.79 $0.79 8,018,941
2023-03-29 $0.88 $0.89 $0.84 $0.88 $0.88 7,653,375
2023-03-28 $0.90 $0.91 $0.79 $0.86 $0.86 5,795,831
2023-03-27 $0.96 $0.98 $0.91 $0.91 $0.91 4,129,492
2023-03-24 $0.96 $0.99 $0.95 $0.96 $0.96 4,381,898
2023-03-23 $0.97 $1.00 $0.93 $0.95 $0.95 5,675,531
2023-03-22 $1.04 $1.04 $0.95 $0.95 $0.95 5,810,435
2023-03-21 $1.07 $1.09 $1.04 $1.04 $1.04 2,415,606
2023-03-20 $1.10 $1.10 $1.05 $1.07 $1.07 2,698,819
2023-03-17 $1.12 $1.13 $1.09 $1.09 $1.09 5,085,595
2023-03-16 $1.16 $1.16 $1.11 $1.13 $1.13 3,157,853
2023-03-15 $1.14 $1.17 $1.12 $1.15 $1.15 2,840,896
2023-03-14 $1.20 $1.22 $1.15 $1.17 $1.17 3,016,575
2023-03-13 $1.12 $1.24 $1.11 $1.20 $1.20 3,923,521
2023-03-10 $1.13 $1.17 $1.09 $1.13 $1.13 5,995,632
2023-03-09 $1.20 $1.22 $1.14 $1.15 $1.15 4,033,366
2023-03-08 $1.17 $1.20 $1.16 $1.19 $1.19 2,740,103
2023-03-07 $1.20 $1.22 $1.14 $1.16 $1.16 4,456,763
2023-03-06 $1.31 $1.31 $1.19 $1.21 $1.21 4,605,320
2023-03-03 $1.32 $1.35 $1.27 $1.32 $1.32 3,395,945
2023-03-02 $1.30 $1.35 $1.19 $1.30 $1.30 3,677,062
2023-03-01 $1.27 $1.29 $1.19 $1.24 $1.24 5,988,473
2023-02-28 $1.27 $1.27 $1.23 $1.26 $1.26 3,892,989
2023-02-27 $1.28 $1.29 $1.23 $1.24 $1.24 3,421,606
2023-02-24 $1.32 $1.32 $1.25 $1.28 $1.28 3,811,907
2023-02-23 $1.40 $1.42 $1.29 $1.32 $1.32 3,736,874
2023-02-22 $1.42 $1.45 $1.37 $1.40 $1.40 3,639,583
2023-02-21 $1.48 $1.52 $1.39 $1.41 $1.41 5,126,475
2023-02-17 $1.50 $1.53 $1.47 $1.53 $1.53 3,197,962
2023-02-16 $1.55 $1.58 $1.49 $1.51 $1.51 3,653,421
2023-02-15 $1.53 $1.56 $1.51 $1.55 $1.55 2,453,774
2023-02-14 $1.51 $1.57 $1.48 $1.54 $1.54 3,668,313
2023-02-13 $1.60 $1.60 $1.51 $1.53 $1.53 4,179,547
2023-02-10 $1.60 $1.61 $1.54 $1.58 $1.58 5,057,446
2023-02-09 $1.70 $1.70 $1.60 $1.61 $1.61 3,479,922
2023-02-08 $1.83 $1.88 $1.67 $1.68 $1.68 4,704,353
2023-02-07 $1.84 $1.89 $1.77 $1.86 $1.86 5,713,597
2023-02-06 $1.91 $1.92 $1.83 $1.84 $1.84 4,358,892
2023-02-03 $1.79 $1.95 $1.76 $1.91 $1.91 8,763,637
2023-02-02 $1.72 $1.87 $1.70 $1.79 $1.79 8,435,175
2023-02-01 $1.65 $1.70 $1.59 $1.67 $1.67 5,823,381
2023-01-31 $1.63 $1.69 $1.63 $1.66 $1.66 3,696,972
2023-01-30 $1.68 $1.70 $1.61 $1.63 $1.63 3,829,362
2023-01-27 $1.66 $1.71 $1.64 $1.68 $1.68 2,343,646
2023-01-26 $1.76 $1.78 $1.64 $1.66 $1.66 3,126,679
2023-01-25 $1.73 $1.76 $1.66 $1.75 $1.75 2,787,383
2023-01-24 $1.66 $1.78 $1.63 $1.75 $1.75 5,334,269
2023-01-23 $1.69 $1.72 $1.61 $1.65 $1.65 5,184,670
2023-01-20 $1.72 $1.72 $1.64 $1.69 $1.69 4,655,876
2023-01-19 $1.77 $1.78 $1.66 $1.68 $1.68 4,472,352
2023-01-18 $1.87 $1.94 $1.75 $1.77 $1.77 4,915,995
2023-01-17 $1.88 $1.89 $1.79 $1.86 $1.86 4,115,969
2023-01-13 $1.88 $1.99 $1.81 $1.90 $1.90 7,006,322
2023-01-12 $1.73 $1.94 $1.68 $1.91 $1.91 6,746,482
2023-01-11 $1.70 $1.75 $1.64 $1.73 $1.73 4,335,808
2023-01-10 $1.60 $1.71 $1.59 $1.69 $1.69 4,451,854
2023-01-09 $1.59 $1.65 $1.54 $1.59 $1.59 5,311,802
2023-01-06 $1.56 $1.61 $1.50 $1.57 $1.57 2,982,447
2023-01-05 $1.61 $1.61 $1.54 $1.57 $1.57 3,729,561
2023-01-04 $1.52 $1.64 $1.50 $1.63 $1.63 3,868,478
2023-01-03 $1.60 $1.64 $1.51 $1.52 $1.52 3,517,706
2022-12-30 $1.49 $1.57 $1.40 $1.56 $1.56 8,177,458
2022-12-29 $1.44 $1.56 $1.41 $1.53 $1.53 7,374,421
2022-12-28 $1.41 $1.47 $1.40 $1.42 $1.42 5,051,352
2022-12-27 $1.52 $1.53 $1.39 $1.41 $1.41 5,871,222
2022-12-23 $1.56 $1.58 $1.50 $1.53 $1.53 3,367,520
2022-12-22 $1.67 $1.67 $1.50 $1.60 $1.60 4,375,484
2022-12-21 $1.67 $1.69 $1.59 $1.67 $1.67 4,757,870
2022-12-20 $1.58 $1.67 $1.56 $1.64 $1.64 4,157,812
2022-12-19 $1.78 $1.79 $1.55 $1.56 $1.56 4,407,992
2022-12-16 $1.74 $1.83 $1.68 $1.80 $1.80 8,798,753
2022-12-15 $1.87 $1.88 $1.75 $1.76 $1.76 4,263,716
2022-12-14 $1.82 $1.91 $1.75 $1.87 $1.87 5,105,899
2022-12-13 $1.85 $1.90 $1.74 $1.85 $1.85 7,559,348
2022-12-12 $1.75 $1.86 $1.72 $1.84 $1.84 5,490,095
2022-12-09 $1.84 $1.85 $1.73 $1.73 $1.73 3,637,721
2022-12-08 $1.85 $1.89 $1.79 $1.84 $1.84 3,812,258
2022-12-07 $1.79 $1.87 $1.77 $1.83 $1.83 4,199,081
2022-12-06 $1.83 $1.84 $1.77 $1.79 $1.79 5,017,155
2022-12-05 $1.94 $1.98 $1.81 $1.85 $1.85 6,512,576
2022-12-02 $1.91 $1.99 $1.80 $1.98 $1.98 6,530,713
2022-12-01 $1.98 $2.00 $1.90 $1.92 $1.92 5,177,227
2022-11-30 $1.92 $2.05 $1.89 $2.04 $2.04 11,345,924
2022-11-29 $1.91 $1.98 $1.89 $1.93 $1.93 5,046,140
2022-11-28 $1.99 $2.04 $1.90 $1.90 $1.90 4,897,036
2022-11-25 $2.01 $2.07 $1.99 $2.01 $2.01 2,140,874
2022-11-23 $2.06 $2.11 $2.00 $2.05 $2.05 4,035,656
2022-11-22 $2.12 $2.12 $2.00 $2.07 $2.07 6,020,879
2022-11-21 $2.12 $2.17 $2.06 $2.12 $2.12 3,887,359
2022-11-18 $2.37 $2.37 $2.10 $2.13 $2.13 5,759,112
2022-11-17 $2.33 $2.37 $2.25 $2.34 $2.34 5,369,907
2022-11-16 $2.47 $2.60 $2.32 $2.34 $2.34 7,049,503
2022-11-15 $2.51 $2.61 $2.43 $2.50 $2.50 7,912,233
2022-11-14 $2.32 $2.52 $2.32 $2.41 $2.41 7,695,039
2022-11-11 $2.36 $2.42 $2.22 $2.35 $2.35 7,448,359
2022-11-10 $2.30 $2.40 $2.17 $2.38 $2.38 12,010,639
2022-11-09 $2.11 $2.45 $2.11 $2.18 $2.18 9,110,020
2022-11-08 $2.17 $2.30 $2.08 $2.14 $2.14 7,334,768
2022-11-07 $2.13 $2.19 $2.07 $2.15 $2.15 7,232,801
2022-11-04 $2.22 $2.24 $2.01 $2.11 $2.11 7,013,441
2022-11-03 $2.08 $2.23 $2.04 $2.14 $2.14 3,982,955
2022-11-02 $2.11 $2.33 $2.05 $2.13 $2.13 7,033,647
2022-11-01 $2.16 $2.27 $2.08 $2.12 $2.12 6,469,719
2022-10-31 $2.19 $2.21 $2.11 $2.16 $2.16 6,085,588
2022-10-28 $1.97 $2.22 $1.95 $2.21 $2.21 7,975,832
2022-10-27 $1.98 $2.09 $1.92 $2.06 $2.06 7,202,684
2022-10-26 $1.86 $2.10 $1.85 $1.97 $1.97 6,023,105
2022-10-25 $1.74 $1.92 $1.72 $1.88 $1.88 6,407,655
2022-10-24 $1.77 $1.78 $1.65 $1.72 $1.72 3,897,906
2022-10-21 $1.64 $1.79 $1.60 $1.77 $1.77 6,646,718
2022-10-20 $1.66 $1.77 $1.63 $1.64 $1.64 2,997,185
2022-10-19 $1.78 $1.79 $1.62 $1.66 $1.66 5,826,785
2022-10-18 $1.86 $1.89 $1.74 $1.80 $1.80 5,939,637
2022-10-17 $1.63 $1.87 $1.57 $1.83 $1.83 8,234,220
2022-10-14 $1.73 $1.76 $1.54 $1.56 $1.56 4,900,496
2022-10-13 $1.57 $1.71 $1.54 $1.70 $1.70 4,201,640
2022-10-12 $1.64 $1.64 $1.55 $1.63 $1.63 3,394,081
2022-10-11 $1.57 $1.70 $1.50 $1.63 $1.63 4,468,112
2022-10-10 $1.60 $1.63 $1.53 $1.56 $1.56 4,156,398
2022-10-07 $1.69 $1.70 $1.60 $1.61 $1.61 4,519,008
2022-10-06 $1.78 $1.83 $1.70 $1.74 $1.74 4,754,632
2022-10-05 $1.78 $1.83 $1.71 $1.79 $1.79 4,234,437
2022-10-04 $1.73 $1.84 $1.71 $1.83 $1.83 5,494,857
2022-10-03 $1.77 $1.79 $1.66 $1.72 $1.72 4,572,388
2022-09-30 $1.68 $1.80 $1.67 $1.73 $1.73 3,567,188
2022-09-29 $1.79 $1.80 $1.65 $1.68 $1.68 4,938,885
2022-09-28 $1.77 $1.87 $1.76 $1.84 $1.84 6,093,486
2022-09-27 $1.71 $1.79 $1.69 $1.76 $1.76 5,976,131
2022-09-26 $1.72 $1.83 $1.66 $1.66 $1.66 5,224,685
2022-09-23 $1.71 $1.77 $1.65 $1.71 $1.71 4,763,952
2022-09-22 $1.80 $1.82 $1.74 $1.77 $1.77 3,373,938
2022-09-21 $1.87 $1.95 $1.80 $1.81 $1.81 4,412,025
2022-09-20 $1.83 $1.90 $1.80 $1.87 $1.87 4,759,297
2022-09-19 $1.90 $1.92 $1.80 $1.85 $1.85 6,878,234
2022-09-16 $2.02 $2.08 $1.89 $1.93 $1.93 14,196,943
2022-09-15 $1.98 $2.10 $1.96 $2.10 $2.10 5,654,300
2022-09-14 $2.07 $2.07 $1.97 $2.00 $2.00 6,295,244
2022-09-13 $2.13 $2.15 $2.04 $2.07 $2.07 5,795,476
2022-09-12 $2.22 $2.27 $2.14 $2.27 $2.27 4,488,114
2022-09-09 $2.18 $2.25 $2.15 $2.22 $2.22 3,857,679
2022-09-08 $2.01 $2.20 $2.01 $2.16 $2.16 5,182,515
2022-09-07 $2.02 $2.07 $1.93 $2.06 $2.06 6,386,889
2022-09-06 $2.20 $2.21 $1.98 $1.99 $1.99 5,579,903
2022-09-02 $2.39 $2.42 $2.19 $2.20 $2.20 5,969,107
2022-09-01 $2.27 $2.33 $2.17 $2.33 $2.33 4,661,519
2022-08-31 $2.31 $2.34 $2.24 $2.29 $2.29 5,364,392
2022-08-30 $2.34 $2.39 $2.23 $2.29 $2.29 5,923,985
2022-08-29 $2.27 $2.42 $2.23 $2.32 $2.32 5,281,237
2022-08-26 $2.51 $2.51 $2.27 $2.29 $2.29 6,371,778
2022-08-25 $2.59 $2.60 $2.43 $2.50 $2.50 3,908,954
2022-08-24 $2.43 $2.59 $2.35 $2.54 $2.54 5,696,649
2022-08-23 $2.35 $2.45 $2.30 $2.43 $2.43 4,995,882
2022-08-22 $2.29 $2.43 $2.28 $2.31 $2.31 5,097,639
2022-08-19 $2.46 $2.54 $2.36 $2.38 $2.38 4,185,258
2022-08-18 $2.54 $2.55 $2.40 $2.51 $2.51 5,052,373
2022-08-17 $2.64 $2.74 $2.51 $2.53 $2.53 5,763,885
2022-08-16 $2.75 $2.82 $2.67 $2.71 $2.71 6,145,972
2022-08-15 $2.61 $2.79 $2.60 $2.79 $2.79 5,302,920
2022-08-12 $2.53 $2.65 $2.47 $2.63 $2.63 6,525,870
2022-08-11 $2.58 $2.70 $2.43 $2.46 $2.46 9,236,026
2022-08-10 $2.22 $2.60 $2.19 $2.60 $2.60 12,133,853
2022-08-09 $2.24 $2.25 $2.02 $2.10 $2.10 5,867,379
2022-08-08 $2.39 $2.48 $2.27 $2.36 $2.36 6,181,863
2022-08-05 $2.20 $2.37 $2.15 $2.37 $2.37 5,444,779
2022-08-04 $2.20 $2.32 $2.18 $2.28 $2.28 6,902,414
2022-08-03 $2.08 $2.26 $2.06 $2.20 $2.20 7,393,888
2022-08-02 $1.91 $2.09 $1.91 $2.06 $2.06 5,345,892
2022-08-01 $1.98 $2.04 $1.90 $1.91 $1.91 4,402,400
2022-07-29 $2.06 $2.06 $1.95 $1.98 $1.98 4,181,735
2022-07-28 $2.12 $2.15 $2.00 $2.08 $2.08 4,958,705
2022-07-27 $2.04 $2.15 $1.96 $2.13 $2.13 7,217,170
2022-07-26 $2.00 $2.12 $1.93 $2.04 $2.04 6,112,457
2022-07-25 $2.02 $2.05 $1.92 $2.01 $2.01 6,007,536
2022-07-22 $2.10 $2.12 $1.91 $1.91 $1.91 5,105,150
2022-07-21 $2.23 $2.26 $2.05 $2.10 $2.10 3,857,827
2022-07-20 $2.00 $2.40 $2.00 $2.23 $2.23 13,157,314
2022-07-19 $1.87 $2.01 $1.82 $2.01 $2.01 5,460,440
2022-07-18 $1.99 $2.05 $1.83 $1.84 $1.84 5,123,063
2022-07-15 $2.06 $2.06 $1.89 $1.97 $1.97 3,496,196
2022-07-14 $2.07 $2.14 $1.97 $2.00 $2.00 4,384,583
2022-07-13 $1.95 $2.14 $1.91 $2.13 $2.13 6,141,599
2022-07-12 $1.95 $2.03 $1.83 $2.00 $2.00 4,530,284
2022-07-11 $2.15 $2.15 $1.94 $1.95 $1.95 4,416,130
2022-07-08 $2.09 $2.20 $2.03 $2.17 $2.17 6,199,356
2022-07-07 $2.05 $2.12 $2.02 $2.10 $2.10 5,276,918
2022-07-06 $2.06 $2.14 $2.01 $2.06 $2.06 5,335,898
2022-07-05 $1.86 $2.07 $1.84 $2.07 $2.07 8,081,512
2022-07-01 $1.77 $1.89 $1.72 $1.89 $1.89 6,026,868
2022-06-30 $1.74 $1.84 $1.68 $1.73 $1.73 5,739,539
2022-06-29 $1.79 $1.84 $1.73 $1.79 $1.79 6,150,239
2022-06-28 $1.95 $1.96 $1.78 $1.82 $1.82 5,567,759
2022-06-27 $1.95 $2.00 $1.83 $1.95 $1.95 4,758,884
2022-06-24 $2.01 $2.02 $1.84 $1.94 $1.94 8,897,463
2022-06-23 $1.89 $2.01 $1.85 $2.01 $2.01 8,130,120
2022-06-22 $1.67 $1.94 $1.64 $1.87 $1.87 8,828,939
2022-06-21 $1.62 $1.80 $1.60 $1.72 $1.72 8,867,165
2022-06-17 $1.48 $1.66 $1.47 $1.60 $1.60 18,097,644
2022-06-16 $1.45 $1.53 $1.38 $1.48 $1.48 6,868,103
2022-06-15 $1.45 $1.53 $1.43 $1.52 $1.52 6,842,786
2022-06-14 $1.48 $1.49 $1.40 $1.44 $1.44 4,197,480
2022-06-13 $1.48 $1.59 $1.43 $1.46 $1.46 8,792,049
2022-06-10 $1.66 $1.67 $1.50 $1.51 $1.51 7,853,195
2022-06-09 $1.81 $1.82 $1.65 $1.65 $1.65 5,263,292
2022-06-08 $1.76 $1.87 $1.75 $1.80 $1.80 4,349,078
2022-06-07 $1.72 $1.81 $1.70 $1.81 $1.81 3,990,886
2022-06-06 $1.78 $1.83 $1.70 $1.73 $1.73 4,530,721
2022-06-03 $1.76 $1.79 $1.70 $1.77 $1.77 6,426,434
2022-06-02 $1.79 $1.85 $1.74 $1.80 $1.80 4,309,445
2022-06-01 $1.91 $1.91 $1.76 $1.76 $1.76 5,008,976
2022-05-31 $1.97 $2.01 $1.84 $1.87 $1.87 8,543,572
2022-05-27 $1.84 $2.00 $1.79 $1.99 $1.99 10,637,863
2022-05-26 $1.72 $1.81 $1.71 $1.75 $1.75 4,308,153
2022-05-25 $1.77 $1.81 $1.68 $1.73 $1.73 5,206,387
2022-05-24 $1.88 $1.89 $1.76 $1.77 $1.77 6,807,991
2022-05-23 $2.16 $2.16 $1.89 $1.92 $1.92 11,908,841
2022-05-20 $2.01 $2.05 $1.77 $1.88 $1.88 7,595,186
2022-05-19 $2.05 $2.18 $1.94 $1.97 $1.97 31,326,811
2022-05-18 $1.88 $1.92 $1.80 $1.84 $1.84 5,989,243
2022-05-17 $1.92 $2.01 $1.88 $1.99 $1.99 6,059,824
2022-05-16 $1.98 $2.04 $1.87 $1.89 $1.89 5,150,065
2022-05-13 $1.93 $2.06 $1.87 $1.99 $1.99 7,885,334
2022-05-12 $1.80 $1.98 $1.76 $1.88 $1.88 11,875,476
2022-05-11 $1.95 $1.99 $1.60 $1.81 $1.81 18,235,217
2022-05-10 $2.45 $2.57 $2.34 $2.49 $2.49 5,870,065
2022-05-09 $2.62 $2.64 $2.36 $2.37 $2.37 5,926,630
2022-05-06 $2.79 $2.79 $2.64 $2.66 $2.66 3,189,909
2022-05-05 $3.01 $3.02 $2.77 $2.79 $2.79 3,816,243
2022-05-04 $2.99 $3.09 $2.80 $3.09 $3.09 4,594,688
2022-05-03 $2.96 $3.04 $2.89 $3.00 $3.00 2,428,126
2022-05-02 $2.75 $2.99 $2.71 $2.98 $2.98 4,463,841
2022-04-29 $2.83 $2.97 $2.73 $2.73 $2.73 4,420,726
2022-04-28 $2.84 $2.84 $2.64 $2.83 $2.83 3,442,523
2022-04-27 $2.85 $2.93 $2.77 $2.77 $2.77 3,320,056
2022-04-26 $2.93 $2.99 $2.82 $2.82 $2.82 4,695,299
2022-04-25 $2.85 $2.97 $2.84 $2.96 $2.96 2,682,874
2022-04-22 $2.89 $2.96 $2.82 $2.87 $2.87 3,649,158
2022-04-21 $3.08 $3.09 $2.87 $2.87 $2.87 4,955,206
2022-04-20 $3.06 $3.09 $2.93 $3.04 $3.04 2,375,130
2022-04-19 $3.02 $3.11 $2.94 $3.04 $3.04 3,001,082
2022-04-18 $3.22 $3.23 $2.96 $2.97 $2.97 3,863,506
2022-04-14 $3.42 $3.42 $3.20 $3.20 $3.20 2,944,394
2022-04-13 $3.24 $3.45 $3.22 $3.42 $3.42 4,252,395
2022-04-12 $3.23 $3.31 $3.15 $3.21 $3.21 2,718,861
2022-04-11 $3.25 $3.27 $3.16 $3.17 $3.17 3,145,446
2022-04-08 $3.40 $3.43 $3.27 $3.27 $3.27 3,908,052
2022-04-07 $3.65 $3.71 $3.40 $3.40 $3.40 4,176,374
2022-04-06 $3.68 $3.76 $3.58 $3.69 $3.69 4,142,817
2022-04-05 $3.95 $4.00 $3.75 $3.75 $3.75 5,460,044
2022-04-04 $3.80 $3.99 $3.73 $3.98 $3.98 4,018,726
2022-04-01 $3.61 $3.82 $3.51 $3.80 $3.80 5,140,506
2022-03-31 $3.70 $3.70 $3.58 $3.59 $3.59 1,905,675
2022-03-30 $3.78 $3.86 $3.63 $3.65 $3.65 4,905,352
2022-03-29 $3.63 $3.82 $3.63 $3.82 $3.82 4,410,852
2022-03-28 $3.65 $3.74 $3.53 $3.57 $3.57 3,755,836
2022-03-25 $3.77 $3.78 $3.60 $3.63 $3.63 6,670,748
2022-03-24 $3.72 $3.77 $3.63 $3.76 $3.76 3,135,128
2022-03-23 $3.66 $3.77 $3.61 $3.65 $3.65 3,647,701
2022-03-22 $3.66 $3.87 $3.61 $3.75 $3.75 6,310,533
2022-03-21 $3.80 $3.83 $3.54 $3.63 $3.63 5,502,693
2022-03-18 $3.52 $3.77 $3.48 $3.76 $3.76 25,682,503
2022-03-17 $3.27 $3.53 $3.23 $3.53 $3.53 6,067,454
2022-03-16 $3.16 $3.30 $3.14 $3.30 $3.30 5,089,989
2022-03-15 $3.07 $3.17 $3.02 $3.14 $3.14 4,023,996
2022-03-14 $3.23 $3.35 $3.00 $3.02 $3.02 6,235,107
2022-03-11 $3.41 $3.46 $3.22 $3.22 $3.22 2,941,934
2022-03-10 $3.36 $3.43 $3.30 $3.41 $3.41 2,895,985
2022-03-09 $3.33 $3.45 $3.29 $3.43 $3.43 3,967,931
2022-03-08 $3.12 $3.39 $3.07 $3.26 $3.26 3,991,251
2022-03-07 $3.06 $3.22 $3.04 $3.16 $3.16 4,441,180
2022-03-04 $3.05 $3.17 $3.04 $3.11 $3.11 4,753,199
2022-03-03 $3.01 $3.11 $2.98 $3.11 $3.11 6,296,436
2022-03-02 $3.00 $3.08 $2.80 $3.05 $3.05 6,893,865
2022-03-01 $3.27 $3.31 $3.16 $3.24 $3.24 3,537,065
2022-02-28 $3.20 $3.27 $3.11 $3.24 $3.24 3,731,847
2022-02-25 $3.20 $3.23 $3.07 $3.22 $3.22 2,739,704
2022-02-24 $2.79 $3.23 $2.76 $3.23 $3.23 5,730,143
2022-02-23 $3.18 $3.18 $2.97 $2.97 $2.97 4,528,475
2022-02-22 $3.10 $3.23 $3.10 $3.11 $3.11 3,692,873
2022-02-18 $3.27 $3.30 $3.14 $3.18 $3.18 2,940,728
2022-02-17 $3.37 $3.40 $3.23 $3.24 $3.24 3,075,893
2022-02-16 $3.38 $3.47 $3.36 $3.42 $3.42 2,637,693
2022-02-15 $3.35 $3.48 $3.33 $3.46 $3.46 5,372,676
2022-02-14 $3.32 $3.37 $3.21 $3.26 $3.26 4,445,330
2022-02-11 $3.59 $3.61 $3.27 $3.32 $3.32 6,821,352
2022-02-10 $3.75 $3.85 $3.52 $3.54 $3.54 7,142,754
2022-02-09 $3.72 $3.89 $3.70 $3.87 $3.87 4,404,618
2022-02-08 $3.76 $3.80 $3.60 $3.66 $3.66 3,506,385
2022-02-07 $3.72 $3.88 $3.72 $3.80 $3.80 2,746,811
2022-02-04 $3.62 $3.79 $3.57 $3.76 $3.76 3,682,767
2022-02-03 $3.81 $3.83 $3.58 $3.59 $3.59 4,945,545
2022-02-02 $4.14 $4.14 $3.82 $3.83 $3.83 4,655,785
2022-02-01 $4.20 $4.28 $4.02 $4.13 $4.13 4,107,394
2022-01-31 $3.89 $4.18 $3.85 $4.14 $4.14 5,080,470
2022-01-28 $3.69 $3.89 $3.61 $3.88 $3.88 3,736,794
2022-01-27 $4.04 $4.08 $3.70 $3.72 $3.72 4,171,466
2022-01-26 $4.15 $4.32 $3.92 $3.94 $3.94 5,101,137
2022-01-25 $3.82 $4.11 $3.78 $4.04 $4.04 4,195,101
2022-01-24 $3.81 $3.96 $3.47 $3.92 $3.92 7,470,358
2022-01-21 $4.15 $4.34 $3.92 $3.92 $3.92 6,318,278
2022-01-20 $4.22 $4.34 $4.09 $4.10 $4.10 3,701,243
2022-01-19 $4.27 $4.37 $4.17 $4.19 $4.19 3,550,582
2022-01-18 $4.66 $4.68 $4.27 $4.28 $4.28 5,570,022
2022-01-14 $4.55 $4.77 $4.51 $4.75 $4.75 4,936,594
2022-01-13 $4.83 $4.88 $4.59 $4.61 $4.61 2,928,413
2022-01-12 $4.90 $4.99 $4.79 $4.79 $4.79 3,033,774
2022-01-11 $4.75 $4.93 $4.71 $4.89 $4.89 2,395,774
2022-01-10 $4.61 $4.83 $4.50 $4.80 $4.80 3,705,367
2022-01-07 $4.67 $4.81 $4.59 $4.61 $4.61 3,313,742
2022-01-06 $4.69 $4.82 $4.47 $4.65 $4.65 5,468,580
2022-01-05 $5.02 $5.15 $4.66 $4.67 $4.67 5,646,874
2022-01-04 $5.14 $5.27 $4.93 $5.02 $5.02 4,037,987
2022-01-03 $5.03 $5.26 $4.92 $5.20 $5.20 5,853,799
2021-12-31 $5.19 $5.23 $4.99 $4.99 $4.99 7,262,110
2021-12-30 $5.16 $5.43 $5.16 $5.19 $5.19 5,590,598
2021-12-29 $5.32 $5.35 $5.14 $5.20 $5.20 5,449,085
2021-12-28 $5.55 $5.73 $5.34 $5.35 $5.35 6,535,348
2021-12-27 $6.00 $6.04 $5.72 $5.72 $5.72 5,549,407
2021-12-23 $5.95 $6.14 $5.82 $6.08 $6.08 4,017,319
2021-12-22 $6.01 $6.17 $5.94 $5.99 $5.99 4,365,825
2021-12-21 $6.26 $6.28 $6.00 $6.12 $6.12 4,259,769
2021-12-20 $6.47 $6.48 $6.13 $6.28 $6.28 5,023,278
2021-12-17 $5.95 $6.53 $5.90 $6.50 $6.50 10,687,919
2021-12-16 $6.14 $6.16 $5.89 $5.99 $5.99 3,873,922
2021-12-15 $5.90 $6.11 $5.59 $6.08 $6.08 4,782,273
2021-12-14 $5.99 $6.03 $5.86 $5.91 $5.91 3,775,494
2021-12-13 $6.07 $6.28 $5.93 $6.12 $6.12 4,050,010
2021-12-10 $6.25 $6.32 $6.00 $6.04 $6.04 3,769,760
2021-12-09 $6.63 $6.70 $6.26 $6.27 $6.27 3,220,775
2021-12-08 $6.53 $6.74 $6.32 $6.64 $6.64 3,676,471
2021-12-07 $6.25 $6.66 $6.18 $6.53 $6.53 4,861,562
2021-12-06 $6.04 $6.12 $5.75 $6.10 $6.10 5,905,779
2021-12-03 $6.65 $6.68 $6.12 $6.17 $6.17 5,062,324
2021-12-02 $6.55 $7.10 $6.38 $6.61 $6.61 4,325,037
2021-12-01 $7.20 $7.21 $6.60 $6.60 $6.60 5,916,696
2021-11-30 $6.93 $7.33 $6.91 $7.24 $7.24 6,596,468
2021-11-29 $7.63 $7.66 $7.22 $7.29 $7.29 5,337,730
2021-11-26 $7.17 $7.77 $7.09 $7.25 $7.25 7,296,499
2021-11-24 $6.78 $6.97 $6.68 $6.92 $6.92 2,412,268
2021-11-23 $7.10 $7.14 $6.67 $6.90 $6.90 4,506,767
2021-11-22 $7.37 $7.39 $7.04 $7.17 $7.17 3,441,970
2021-11-19 $7.16 $7.46 $7.12 $7.35 $7.35 3,325,497
2021-11-18 $7.40 $7.43 $7.12 $7.20 $7.20 3,090,726
2021-11-17 $7.28 $7.53 $7.17 $7.40 $7.40 4,611,830
2021-11-16 $7.26 $7.41 $7.13 $7.32 $7.32 3,125,281
2021-11-15 $7.48 $7.62 $7.19 $7.34 $7.34 4,693,861
2021-11-12 $7.25 $7.36 $7.16 $7.35 $7.35 2,912,658
2021-11-11 $7.13 $7.31 $7.04 $7.22 $7.22 4,052,905
2021-11-10 $7.11 $7.55 $6.97 $7.12 $7.12 7,995,106
2021-11-09 $7.00 $7.54 $6.87 $7.05 $7.05 10,081,506
2021-11-08 $6.66 $6.78 $6.57 $6.74 $6.74 3,666,158
2021-11-05 $6.90 $7.13 $6.57 $6.69 $6.69 6,789,916
2021-11-04 $7.40 $7.41 $7.04 $7.08 $7.08 3,216,873
2021-11-03 $7.41 $7.47 $7.23 $7.46 $7.46 3,096,672
2021-11-02 $7.29 $7.37 $7.12 $7.36 $7.36 2,512,042
2021-11-01 $7.01 $7.37 $6.97 $7.28 $7.28 3,090,284
2021-10-29 $7.28 $7.38 $7.07 $7.14 $7.14 2,387,718
2021-10-28 $6.80 $7.32 $6.68 $7.29 $7.29 4,018,157
2021-10-27 $6.90 $6.98 $6.77 $6.79 $6.79 2,049,482
2021-10-26 $6.98 $7.10 $6.82 $6.84 $6.84 2,591,402
2021-10-25 $6.73 $6.95 $6.66 $6.94 $6.94 2,098,397
2021-10-22 $6.93 $6.95 $6.58 $6.74 $6.74 4,068,008
2021-10-21 $7.11 $7.21 $6.98 $7.04 $7.04 2,047,950
2021-10-20 $7.06 $7.17 $6.97 $7.04 $7.04 2,006,682
2021-10-19 $7.06 $7.21 $7.00 $7.13 $7.13 2,415,402
2021-10-18 $6.98 $7.06 $6.91 $7.02 $7.02 1,905,132
2021-10-15 $7.21 $7.23 $7.02 $7.02 $7.02 2,373,246
2021-10-14 $7.09 $7.24 $7.01 $7.16 $7.16 2,243,850
2021-10-13 $7.00 $7.07 $6.85 $6.99 $6.99 2,487,986
2021-10-12 $6.94 $6.98 $6.80 $6.92 $6.92 2,225,842
2021-10-11 $6.55 $6.94 $6.52 $6.80 $6.80 2,312,084
2021-10-08 $6.68 $6.69 $6.51 $6.55 $6.55 1,660,562
2021-10-07 $6.42 $6.78 $6.34 $6.63 $6.63 2,635,282
2021-10-06 $6.43 $6.53 $6.37 $6.41 $6.41 2,613,888
2021-10-05 $6.39 $6.61 $6.35 $6.55 $6.55 3,022,660
2021-10-04 $6.51 $6.72 $6.34 $6.36 $6.36 4,875,983
2021-10-01 $7.10 $7.10 $6.46 $6.70 $6.70 7,648,912
2021-09-30 $7.30 $7.44 $7.15 $7.16 $7.16 3,092,465
2021-09-29 $7.46 $7.66 $7.23 $7.27 $7.27 3,554,532
2021-09-28 $7.70 $7.75 $7.32 $7.39 $7.39 4,525,747
2021-09-27 $7.80 $7.90 $7.69 $7.77 $7.77 2,474,019
2021-09-24 $7.98 $8.04 $7.76 $7.76 $7.76 2,411,559
2021-09-23 $7.80 $8.03 $7.73 $8.03 $8.03 2,790,786
2021-09-22 $7.88 $7.94 $7.67 $7.79 $7.79 4,285,594
2021-09-21 $7.86 $7.95 $7.77 $7.86 $7.86 2,035,125
2021-09-20 $7.91 $8.13 $7.68 $7.79 $7.79 3,663,062
2021-09-17 $7.80 $8.15 $7.68 $8.14 $8.14 6,417,988
2021-09-16 $7.56 $7.78 $7.49 $7.75 $7.75 2,668,056
2021-09-15 $7.52 $7.68 $7.43 $7.57 $7.57 3,177,592
2021-09-14 $7.76 $8.00 $7.51 $7.53 $7.53 4,160,091
2021-09-13 $7.91 $8.05 $7.65 $7.79 $7.79 4,242,843
2021-09-10 $8.41 $8.50 $7.94 $7.95 $7.95 5,610,732
2021-09-09 $8.27 $8.55 $8.19 $8.40 $8.40 2,833,642
2021-09-08 $8.56 $8.62 $8.17 $8.27 $8.27 4,208,753
2021-09-07 $8.23 $8.88 $8.21 $8.55 $8.55 6,304,207
2021-09-03 $8.82 $8.83 $8.41 $8.52 $8.52 3,684,353
2021-09-02 $8.77 $8.84 $8.64 $8.82 $8.82 2,469,973
2021-09-01 $8.65 $8.88 $8.53 $8.74 $8.74 3,435,302
2021-08-31 $8.65 $9.01 $8.56 $8.64 $8.64 4,810,744
2021-08-30 $8.81 $9.08 $8.63 $8.64 $8.64 3,388,533
2021-08-27 $8.78 $8.98 $8.46 $8.78 $8.78 4,541,156
2021-08-26 $8.85 $9.59 $8.68 $8.70 $8.70 12,753,249
2021-08-25 $8.34 $8.76 $8.23 $8.44 $8.44 4,068,165
2021-08-24 $8.37 $8.44 $8.19 $8.38 $8.38 3,106,914
2021-08-23 $8.22 $8.46 $8.11 $8.36 $8.36 3,490,466
2021-08-20 $7.75 $8.17 $7.72 $8.08 $8.08 3,299,622
2021-08-19 $8.14 $8.15 $7.75 $7.77 $7.77 4,051,613
2021-08-18 $8.47 $8.55 $8.16 $8.18 $8.18 3,632,797
2021-08-17 $8.26 $8.71 $8.22 $8.45 $8.45 4,745,092
2021-08-16 $9.18 $9.20 $8.32 $8.33 $8.33 6,050,869
2021-08-13 $9.73 $9.74 $9.18 $9.23 $9.23 6,050,762
2021-08-12 $8.54 $9.96 $8.51 $9.69 $9.69 18,413,863
2021-08-11 $8.55 $8.60 $8.28 $8.55 $8.55 3,813,316
2021-08-10 $9.15 $9.39 $8.40 $8.57 $8.57 10,881,044
2021-08-09 $9.16 $9.93 $8.95 $9.60 $9.60 8,240,535
2021-08-06 $9.24 $9.30 $8.95 $9.11 $9.11 4,017,928
2021-08-05 $8.74 $9.43 $8.62 $9.24 $9.24 6,676,342
2021-08-04 $8.01 $9.07 $8.00 $8.76 $8.76 5,187,602
2021-08-03 $8.59 $8.69 $8.44 $8.61 $8.61 2,888,886
2021-08-02 $8.46 $8.78 $8.42 $8.59 $8.59 2,533,116
2021-07-30 $8.45 $8.58 $8.33 $8.40 $8.40 2,009,428
2021-07-29 $8.72 $8.85 $8.49 $8.50 $8.50 2,195,106
2021-07-28 $8.34 $8.74 $8.27 $8.67 $8.67 3,230,143
2021-07-27 $8.23 $8.39 $8.03 $8.26 $8.26 2,705,901
2021-07-26 $8.14 $8.44 $8.09 $8.28 $8.28 2,695,615
2021-07-23 $8.68 $8.71 $8.10 $8.20 $8.20 3,446,601
2021-07-22 $8.80 $8.91 $8.60 $8.64 $8.64 2,683,186
2021-07-21 $8.45 $8.82 $8.25 $8.75 $8.75 3,259,454
2021-07-20 $8.83 $9.22 $8.36 $8.59 $8.59 5,809,021
2021-07-19 $8.13 $8.97 $8.08 $8.93 $8.93 5,789,123
2021-07-16 $8.05 $8.39 $7.99 $8.26 $8.26 3,775,294
2021-07-15 $7.78 $8.09 $7.68 $8.00 $8.00 6,238,685
2021-07-14 $8.02 $8.22 $7.83 $7.87 $7.87 3,685,073
2021-07-13 $8.15 $8.21 $8.00 $8.01 $8.01 2,123,529
2021-07-12 $8.40 $8.43 $8.11 $8.16 $8.16 2,025,424
2021-07-09 $8.38 $8.40 $8.15 $8.33 $8.33 2,345,979
2021-07-08 $7.95 $8.72 $7.88 $8.35 $8.35 5,533,823
2021-07-07 $8.73 $8.74 $8.05 $8.19 $8.19 4,950,142
2021-07-06 $9.05 $9.15 $8.77 $8.78 $8.78 2,981,307
2021-07-02 $9.44 $9.51 $9.02 $9.02 $9.02 3,611,258
2021-07-01 $9.23 $9.46 $9.08 $9.46 $9.46 3,323,233
2021-06-30 $9.41 $9.47 $9.18 $9.27 $9.27 3,576,441
2021-06-29 $9.48 $9.67 $9.21 $9.46 $9.46 4,147,763
2021-06-28 $9.45 $9.94 $9.19 $9.45 $9.45 6,525,704
2021-06-25 $8.86 $9.24 $8.81 $9.23 $9.23 14,304,595
2021-06-24 $8.80 $8.95 $8.73 $8.89 $8.89 3,469,740
2021-06-23 $8.86 $9.06 $8.53 $8.69 $8.69 3,744,011
2021-06-22 $8.59 $8.73 $8.38 $8.70 $8.70 3,038,952
2021-06-21 $8.53 $8.77 $8.40 $8.64 $8.64 3,168,321
2021-06-18 $8.76 $8.81 $8.44 $8.49 $8.49 5,598,303
2021-06-17 $8.57 $9.07 $8.52 $8.82 $8.82 4,076,787
2021-06-16 $8.51 $8.78 $8.35 $8.57 $8.57 3,309,175
2021-06-15 $8.93 $8.97 $8.56 $8.63 $8.63 4,008,780
2021-06-14 $9.11 $9.16 $8.73 $8.91 $8.91 5,142,863
2021-06-11 $9.28 $9.28 $8.90 $9.10 $9.10 3,768,938
2021-06-10 $9.59 $9.65 $8.89 $9.15 $9.15 7,663,814
2021-06-09 $8.89 $10.33 $8.80 $10.03 $10.03 23,803,814
2021-06-08 $8.65 $8.69 $8.24 $8.59 $8.59 6,036,831
2021-06-07 $7.97 $8.58 $7.97 $8.44 $8.44 6,628,027
2021-06-04 $7.86 $8.12 $7.82 $7.94 $7.94 3,145,541
2021-06-03 $7.90 $8.25 $7.82 $7.89 $7.89 5,661,490
2021-06-02 $7.46 $7.99 $7.37 $7.96 $7.96 4,907,160
2021-06-01 $7.56 $7.69 $7.39 $7.44 $7.44 3,153,266
2021-05-28 $7.57 $8.05 $7.47 $7.55 $7.55 5,545,586
2021-05-27 $7.36 $7.63 $7.28 $7.57 $7.57 4,298,253
2021-05-26 $7.05 $7.41 $6.98 $7.37 $7.37 5,284,171
2021-05-25 $7.16 $7.29 $7.00 $7.04 $7.04 3,357,337
2021-05-24 $7.06 $7.27 $6.83 $7.16 $7.16 4,468,494
2021-05-21 $7.14 $7.19 $7.03 $7.06 $7.06 3,448,760
2021-05-20 $6.90 $7.15 $6.80 $7.13 $7.13 4,533,366
2021-05-19 $7.00 $7.11 $6.72 $6.85 $6.85 3,952,437
2021-05-18 $6.86 $7.28 $6.75 $7.11 $7.11 7,282,433
2021-05-17 $6.62 $6.86 $6.55 $6.80 $6.80 5,061,975
2021-05-14 $6.22 $6.72 $6.08 $6.55 $6.55 6,159,226
2021-05-13 $6.26 $6.40 $6.09 $6.23 $6.23 7,227,319
2021-05-12 $6.58 $6.60 $6.14 $6.30 $6.30 9,457,455
2021-05-11 $5.90 $6.61 $5.81 $6.49 $6.49 9,645,740
2021-05-10 $6.99 $7.20 $6.61 $6.67 $6.67 16,739,933
2021-05-07 $6.60 $6.91 $6.60 $6.85 $6.85 6,530,791
2021-05-06 $6.53 $6.53 $6.24 $6.51 $6.51 7,707,005
2021-05-05 $6.53 $6.73 $6.44 $6.53 $6.53 4,928,082
2021-05-04 $6.61 $6.61 $6.33 $6.53 $6.53 8,016,109
2021-05-03 $6.87 $6.91 $6.58 $6.65 $6.65 6,766,881
2021-04-30 $6.82 $7.02 $6.75 $6.81 $6.81 5,153,326
2021-04-29 $7.07 $7.19 $6.80 $6.89 $6.89 6,280,643
2021-04-28 $7.12 $7.25 $7.00 $7.08 $7.08 6,527,881
2021-04-27 $7.07 $7.29 $6.96 $7.17 $7.17 9,640,684
2021-04-26 $6.90 $7.35 $6.74 $6.95 $6.95 17,331,005
2021-04-23 $6.60 $7.04 $6.49 $6.85 $6.85 54,618,235
2021-04-22 $9.23 $9.37 $8.92 $9.13 $9.13 6,493,312
2021-04-21 $8.54 $9.16 $8.49 $9.16 $9.16 6,252,708
2021-04-20 $8.79 $8.91 $8.45 $8.63 $8.63 5,244,149
2021-04-19 $8.69 $8.96 $8.59 $8.81 $8.81 6,251,637
2021-04-16 $8.80 $8.97 $8.53 $8.74 $8.74 8,920,129
2021-04-15 $9.82 $10.37 $8.85 $9.01 $9.01 71,187,606
2021-04-14 $8.80 $9.20 $8.69 $8.84 $8.84 5,963,728
2021-04-13 $8.27 $8.79 $8.26 $8.73 $8.73 5,577,714
2021-04-12 $8.69 $8.73 $8.06 $8.24 $8.24 7,574,304
2021-04-09 $8.77 $8.89 $8.64 $8.72 $8.72 4,780,611
2021-04-08 $8.95 $8.97 $8.66 $8.80 $8.80 6,680,559
2021-04-07 $8.98 $9.18 $8.88 $8.90 $8.90 5,913,904
2021-04-06 $9.18 $9.28 $8.91 $8.95 $8.95 5,946,103
2021-04-05 $9.55 $9.69 $9.10 $9.13 $9.13 6,338,951
2021-04-01 $9.39 $9.96 $9.33 $9.48 $9.48 6,050,555
2021-03-31 $8.89 $9.44 $8.73 $9.28 $9.28 7,523,409
2021-03-30 $9.01 $9.04 $8.71 $8.81 $8.81 6,373,636
2021-03-29 $9.02 $9.25 $8.86 $9.04 $9.04 6,067,540
2021-03-26 $9.12 $9.16 $8.84 $9.03 $9.03 7,196,836
2021-03-25 $8.87 $9.22 $8.78 $9.06 $9.06 6,641,797
2021-03-24 $9.62 $9.62 $8.95 $8.98 $8.98 7,819,940
2021-03-23 $10.25 $10.39 $9.48 $9.51 $9.51 6,410,631
2021-03-22 $10.19 $10.41 $9.99 $10.32 $10.32 4,325,386
2021-03-19 $10.04 $10.24 $9.84 $10.11 $10.11 11,353,412
2021-03-18 $10.25 $10.50 $9.74 $9.84 $9.84 5,743,392
2021-03-17 $10.19 $10.56 $10.07 $10.52 $10.52 5,871,822
2021-03-16 $10.41 $10.82 $10.17 $10.47 $10.47 6,540,723
2021-03-15 $10.67 $10.68 $10.26 $10.45 $10.45 5,402,089
2021-03-12 $10.23 $10.57 $9.94 $10.50 $10.50 6,871,185
2021-03-11 $10.23 $10.60 $10.02 $10.57 $10.57 7,621,276
2021-03-10 $9.92 $10.30 $9.82 $9.98 $9.98 7,539,368
2021-03-09 $9.15 $9.95 $9.11 $9.75 $9.75 10,784,168
2021-03-08 $9.20 $9.45 $8.88 $8.91 $8.91 9,897,848
2021-03-05 $9.27 $9.39 $8.41 $9.19 $9.19 15,391,416
2021-03-04 $9.40 $9.80 $8.92 $9.15 $9.15 15,809,937
2021-03-03 $10.02 $10.29 $9.31 $9.56 $9.56 15,931,103
2021-03-02 $10.96 $11.00 $10.01 $10.02 $10.02 20,825,145
2021-03-01 $11.42 $11.91 $11.24 $11.60 $11.60 14,043,397
2021-02-26 $11.56 $11.85 $10.85 $11.10 $11.10 12,173,851
2021-02-25 $12.09 $12.79 $11.34 $11.49 $11.49 11,468,000
2021-02-24 $11.81 $12.17 $11.50 $12.01 $12.01 8,359,316
2021-02-23 $12.10 $12.14 $10.90 $11.68 $11.68 16,412,849
2021-02-22 $13.68 $13.90 $12.82 $12.88 $12.88 10,883,170
2021-02-19 $14.07 $14.37 $13.70 $13.84 $13.84 8,978,593
2021-02-18 $14.88 $15.34 $13.83 $13.97 $13.97 15,515,741
2021-02-17 $13.55 $15.41 $13.26 $15.37 $15.37 17,209,013
2021-02-16 $14.52 $14.95 $13.58 $13.78 $13.78 17,511,746
2021-02-12 $15.42 $16.08 $14.18 $14.22 $14.22 46,247,952
2021-02-11 $13.07 $13.39 $12.71 $13.00 $13.00 9,083,649
2021-02-10 $13.73 $14.03 $12.85 $12.98 $12.98 8,818,292
2021-02-09 $13.89 $14.01 $13.14 $13.78 $13.78 9,123,484
2021-02-08 $13.00 $14.35 $12.60 $13.87 $13.87 17,625,916
2021-02-05 $13.17 $13.39 $12.51 $12.84 $12.84 11,967,542
2021-02-04 $14.58 $14.58 $12.11 $12.60 $12.60 18,966,227
2021-02-03 $14.73 $15.01 $13.66 $14.56 $14.56 22,791,590
2021-02-02 $18.97 $19.00 $13.82 $15.09 $15.09 47,381,032
2021-02-01 $13.76 $18.20 $13.30 $16.96 $16.96 94,507,661
2021-01-29 $12.53 $13.50 $11.91 $12.75 $12.75 33,745,858
2021-01-28 $12.53 $13.39 $10.91 $10.95 $10.95 20,209,363
2021-01-27 $10.50 $13.68 $10.38 $12.50 $12.50 49,863,882
2021-01-26 $9.80 $10.68 $9.50 $10.58 $10.58 17,794,201
2021-01-25 $9.00 $9.78 $8.93 $9.72 $9.72 19,379,261
2021-01-22 $9.00 $9.30 $8.81 $9.00 $9.00 13,490,109
2021-01-21 $9.01 $9.42 $8.80 $9.10 $9.10 22,007,649
2021-01-20 $10.13 $10.28 $9.67 $9.72 $9.72 7,967,688
2021-01-19 $9.85 $10.19 $9.51 $10.10 $10.10 9,626,563
2021-01-15 $9.34 $10.57 $9.30 $9.66 $9.66 19,984,455
2021-01-14 $9.26 $9.47 $9.19 $9.37 $9.37 5,409,962
2021-01-13 $9.06 $9.40 $8.97 $9.23 $9.23 7,116,527
2021-01-12 $8.98 $9.18 $8.83 $9.10 $9.10 5,279,043
2021-01-11 $9.02 $9.13 $8.85 $9.09 $9.09 7,000,605
2021-01-08 $9.35 $9.46 $9.01 $9.22 $9.22 7,748,766
2021-01-07 $9.43 $9.52 $9.19 $9.44 $9.44 8,355,154
2021-01-06 $9.23 $9.62 $9.17 $9.34 $9.34 8,307,007
2021-01-05 $9.84 $9.89 $9.20 $9.26 $9.26 10,213,236
2021-01-04 $9.05 $9.82 $8.81 $9.73 $9.73 15,563,823
2020-12-31 $8.85 $9.33 $8.71 $8.85 $8.85 10,945,289
2020-12-30 $9.05 $9.19 $8.85 $9.00 $9.00 8,181,764
2020-12-29 $9.49 $9.63 $8.62 $8.92 $8.92 17,729,751
2020-12-28 $10.30 $10.38 $9.51 $9.60 $9.60 12,937,451
2020-12-24 $10.95 $11.03 $10.11 $10.26 $10.26 17,748,704
2020-12-23 $9.76 $10.25 $9.52 $10.07 $10.07 7,682,372
2020-12-22 $10.33 $10.38 $9.74 $9.90 $9.90 9,424,680
2020-12-21 $10.33 $10.50 $10.08 $10.33 $10.33 6,073,025
2020-12-18 $10.59 $10.63 $10.31 $10.39 $10.39 9,450,222
2020-12-17 $10.44 $10.75 $10.16 $10.72 $10.72 6,785,583
2020-12-16 $10.76 $10.84 $10.34 $10.44 $10.44 5,895,513
2020-12-15 $10.84 $10.96 $10.45 $10.92 $10.92 8,700,887
2020-12-14 $10.94 $11.03 $10.27 $10.41 $10.41 8,980,182
2020-12-11 $11.35 $11.46 $10.81 $11.06 $11.06 7,160,249
2020-12-10 $11.33 $11.43 $11.07 $11.36 $11.36 6,111,260
2020-12-09 $11.96 $12.04 $11.12 $11.43 $11.43 9,984,069
2020-12-08 $12.00 $12.26 $11.45 $11.95 $11.95 12,059,228
2020-12-07 $12.68 $12.88 $11.97 $12.17 $12.17 10,864,501
2020-12-04 $13.45 $13.94 $12.56 $12.60 $12.60 23,507,793
2020-12-03 $12.24 $13.38 $12.22 $12.52 $12.52 17,858,974
2020-12-02 $12.02 $12.27 $11.59 $11.97 $11.97 8,819,750
2020-12-01 $12.35 $13.60 $12.20 $12.42 $12.42 20,155,428
2020-11-30 $12.29 $12.79 $11.57 $12.22 $12.22 23,173,490
2020-11-27 $10.49 $12.40 $10.49 $12.26 $12.26 21,178,705
2020-11-25 $10.10 $11.09 $10.05 $10.39 $10.39 11,057,299
2020-11-24 $10.10 $10.39 $9.74 $10.15 $10.15 9,833,899
2020-11-23 $10.63 $10.66 $10.03 $10.38 $10.38 9,520,378
2020-11-20 $11.40 $11.57 $10.23 $10.54 $10.54 13,900,236
2020-11-19 $11.29 $11.47 $10.92 $11.02 $11.02 5,648,416
2020-11-18 $11.11 $11.45 $10.81 $11.04 $11.04 8,419,882
2020-11-17 $12.30 $12.43 $11.60 $11.70 $11.70 10,813,747
2020-11-16 $12.56 $12.94 $11.67 $12.85 $12.85 23,253,885
2020-11-13 $11.39 $11.51 $10.82 $11.22 $11.22 6,940,466
2020-11-12 $10.95 $12.40 $10.80 $11.36 $11.36 17,013,495
2020-11-11 $10.87 $10.96 $10.12 $10.72 $10.72 10,620,936
2020-11-10 $8.99 $11.60 $8.90 $11.51 $11.51 35,276,840
2020-11-09 $9.71 $9.78 $8.26 $8.50 $8.50 26,526,268
2020-11-06 $10.60 $10.68 $10.26 $10.53 $10.53 4,706,926
2020-11-05 $11.25 $11.25 $10.65 $10.80 $10.80 4,743,532
2020-11-04 $10.21 $10.98 $10.21 $10.91 $10.91 5,258,016
2020-11-03 $10.16 $10.27 $9.86 $10.22 $10.22 5,004,626
2020-11-02 $9.94 $10.24 $9.82 $10.02 $10.02 3,830,946
2020-10-30 $10.38 $10.59 $9.72 $9.85 $9.85 7,547,230
2020-10-29 $10.99 $11.08 $10.45 $10.49 $10.49 5,195,966
2020-10-28 $10.81 $11.05 $10.31 $10.92 $10.92 5,996,323
2020-10-27 $10.47 $11.20 $10.35 $11.11 $11.11 7,550,274
2020-10-26 $10.67 $10.93 $10.34 $10.45 $10.45 4,310,054
2020-10-23 $11.21 $11.28 $10.65 $10.95 $10.95 4,109,413
2020-10-22 $10.37 $11.35 $10.28 $11.24 $11.24 7,164,732
2020-10-21 $10.94 $11.00 $10.47 $10.50 $10.50 5,930,938
2020-10-20 $11.43 $11.46 $10.57 $11.00 $11.00 7,536,650
2020-10-19 $11.90 $11.98 $11.25 $11.35 $11.35 5,332,711
2020-10-16 $12.20 $12.27 $11.81 $11.85 $11.85 5,084,737
2020-10-15 $12.07 $12.24 $11.57 $12.21 $12.21 5,327,285
2020-10-14 $12.91 $12.99 $12.06 $12.13 $12.13 7,247,216
2020-10-13 $12.44 $13.08 $12.41 $12.82 $12.82 8,994,799
2020-10-12 $12.25 $12.68 $12.17 $12.43 $12.43 5,964,909
2020-10-09 $12.45 $12.50 $11.95 $12.31 $12.31 7,002,552
2020-10-08 $12.69 $12.80 $12.35 $12.48 $12.48 5,529,925
2020-10-07 $12.71 $12.84 $12.08 $12.58 $12.58 7,825,458
2020-10-06 $11.89 $13.11 $11.89 $12.41 $12.41 16,028,570
2020-10-05 $11.76 $11.94 $11.21 $11.94 $11.94 8,493,225
2020-10-02 $11.85 $12.20 $11.53 $11.65 $11.65 10,122,292
2020-10-01 $11.74 $12.10 $11.42 $11.74 $11.74 9,599,211
2020-09-30 $11.20 $11.84 $11.10 $11.60 $11.60 14,121,604
2020-09-29 $11.93 $12.55 $11.29 $11.31 $11.31 22,947,849
2020-09-28 $10.63 $13.80 $10.28 $12.14 $12.14 66,840,724
2020-09-25 $15.85 $16.96 $15.85 $16.94 $16.94 13,539,826
2020-09-24 $14.92 $16.00 $14.50 $15.37 $15.37 13,417,553
2020-09-23 $16.21 $17.00 $15.23 $15.97 $15.97 21,016,611
2020-09-22 $17.92 $18.69 $16.58 $16.98 $16.98 26,992,117
2020-09-21 $16.95 $18.45 $16.50 $17.69 $17.69 33,628,005
2020-09-18 $15.45 $18.47 $14.89 $17.00 $17.00 59,905,942
2020-09-17 $16.56 $17.89 $14.30 $15.67 $15.67 58,219,751
2020-09-16 $14.38 $18.55 $14.08 $18.52 $18.52 110,908,925
2020-09-15 $11.51 $14.26 $11.51 $13.63 $13.63 44,936,287
2020-09-14 $10.25 $11.38 $10.23 $11.32 $11.32 16,245,436
2020-09-11 $9.79 $10.30 $9.58 $10.08 $10.08 9,468,582
2020-09-10 $10.30 $10.45 $9.66 $9.72 $9.72 11,359,974
2020-09-09 $10.01 $11.89 $9.93 $10.28 $10.28 27,308,016
2020-09-08 $10.20 $10.24 $9.15 $9.61 $9.61 15,517,669
2020-09-04 $9.85 $10.14 $8.78 $9.57 $9.57 12,544,176
2020-09-03 $10.26 $10.88 $9.78 $9.85 $9.85 15,939,873
2020-09-02 $11.17 $11.42 $10.01 $10.63 $10.63 23,367,209
2020-09-01 $11.60 $12.07 $11.22 $11.41 $11.41 9,095,931
2020-08-31 $12.29 $12.70 $11.91 $11.99 $11.99 8,032,646
2020-08-28 $11.80 $12.40 $11.33 $12.06 $12.06 9,800,824
2020-08-27 $12.28 $12.69 $11.60 $11.81 $11.81 13,498,687
2020-08-26 $12.59 $13.09 $12.36 $12.73 $12.73 7,856,571
2020-08-25 $11.73 $13.08 $11.60 $12.62 $12.62 10,711,021
2020-08-24 $13.27 $13.36 $11.93 $12.24 $12.24 20,041,730
2020-08-21 $14.60 $14.78 $13.83 $14.10 $14.10 10,008,344
2020-08-20 $14.43 $15.03 $14.27 $14.86 $14.86 10,817,671
2020-08-19 $14.33 $14.83 $14.21 $14.47 $14.47 8,583,841
2020-08-18 $14.80 $15.07 $14.10 $14.19 $14.19 9,189,902
2020-08-17 $14.81 $15.04 $13.90 $15.04 $15.04 10,333,233
2020-08-14 $14.68 $16.06 $14.51 $14.79 $14.79 22,227,160
2020-08-13 $13.47 $14.75 $13.45 $14.39 $14.39 14,377,565
2020-08-12 $14.96 $15.19 $12.41 $13.75 $13.75 35,602,648
2020-08-11 $16.50 $16.70 $14.50 $14.62 $14.62 46,947,873
2020-08-10 $19.62 $19.66 $18.23 $18.99 $18.99 18,822,041
2020-08-07 $20.18 $21.05 $19.90 $20.22 $20.22 9,754,095
2020-08-06 $21.61 $21.84 $19.78 $20.33 $20.33 15,371,049
2020-08-05 $20.24 $22.13 $19.82 $21.79 $21.79 16,590,200
2020-08-04 $20.38 $21.06 $19.82 $20.32 $20.32 10,557,459
2020-08-03 $19.57 $20.70 $18.72 $20.69 $20.69 17,546,613
2020-07-31 $20.68 $21.02 $19.29 $19.44 $19.44 18,422,543
2020-07-30 $21.21 $22.93 $20.13 $20.73 $20.73 44,108,635
2020-07-29 $21.13 $21.41 $19.07 $19.48 $19.48 21,310,386
2020-07-28 $20.46 $22.78 $20.35 $20.79 $20.79 20,489,027
2020-07-27 $23.02 $23.05 $20.07 $21.08 $21.08 19,565,762
2020-07-24 $23.05 $23.05 $21.52 $21.91 $21.91 16,890,838
2020-07-23 $25.65 $26.23 $24.15 $24.58 $24.58 15,199,108
2020-07-22 $25.93 $26.73 $25.11 $26.19 $26.19 18,205,905
2020-07-21 $25.56 $27.95 $24.66 $27.05 $27.05 21,900,995
2020-07-20 $26.97 $27.50 $24.10 $25.37 $25.37 21,182,830
2020-07-17 $25.30 $27.79 $25.23 $26.97 $26.97 38,136,435
2020-07-16 $23.65 $24.65 $23.16 $24.57 $24.57 11,989,698
2020-07-15 $25.40 $25.48 $23.47 $24.51 $24.51 22,000,569
2020-07-14 $27.01 $28.14 $24.64 $26.21 $26.21 31,612,084
2020-07-13 $23.47 $28.54 $23.43 $25.62 $25.62 57,150,061
2020-07-10 $23.13 $23.65 $22.65 $23.38 $23.38 16,854,223
2020-07-09 $23.00 $24.52 $22.91 $23.27 $23.27 23,928,641
2020-07-08 $22.80 $24.39 $22.53 $23.46 $23.46 28,464,110
2020-07-07 $21.00 $24.99 $20.75 $24.09 $24.09 62,338,287
2020-07-06 $21.62 $21.87 $19.53 $20.93 $20.93 39,657,942
2020-07-02 $19.91 $22.48 $19.90 $21.45 $21.45 52,810,353
2020-07-01 $22.75 $24.27 $18.35 $19.73 $19.73 103,811,706
2020-06-30 $27.04 $30.00 $23.59 $26.95 $26.95 98,389,961
2020-06-29 $28.32 $31.71 $26.60 $31.69 $31.69 52,957,931
2020-06-26 $31.64 $33.79 $24.60 $29.98 $29.98 150,212,749
2020-06-25 $25.79 $31.57 $25.34 $31.25 $31.25 143,776,877
2020-06-24 $22.12 $25.60 $20.63 $23.87 $23.87 125,018,281
2020-06-23 $16.76 $22.68 $16.01 $21.57 $21.57 172,015,029
2020-06-22 $14.50 $15.32 $14.40 $15.30 $15.30 16,222,047
2020-06-19 $14.43 $14.74 $14.11 $14.27 $14.27 17,969,165
2020-06-18 $13.67 $14.50 $13.61 $14.34 $14.34 10,963,483
2020-06-17 $13.69 $14.19 $13.47 $13.82 $13.82 12,122,876
2020-06-16 $14.23 $14.29 $13.26 $13.90 $13.90 13,944,720
2020-06-15 $13.15 $14.19 $13.15 $14.15 $14.15 20,379,085
2020-06-12 $12.61 $13.40 $12.55 $13.02 $13.02 13,157,686
2020-06-11 $12.92 $13.35 $12.02 $12.18 $12.18 14,659,535
2020-06-10 $13.10 $13.63 $12.95 $13.39 $13.39 15,250,682
2020-06-09 $12.00 $13.20 $11.90 $12.76 $12.76 19,104,075
2020-06-08 $11.85 $12.10 $11.13 $12.03 $12.03 14,912,710
2020-06-05 $12.11 $12.32 $11.26 $11.93 $11.93 18,795,296
2020-06-04 $12.45 $12.89 $11.73 $11.88 $11.88 18,582,637
2020-06-03 $13.90 $14.32 $12.10 $12.43 $12.43 38,161,025
2020-06-02 $14.52 $14.55 $13.75 $14.34 $14.34 15,648,501
2020-06-01 $14.78 $15.25 $14.25 $14.86 $14.86 23,327,958
2020-05-29 $13.55 $14.92 $13.33 $14.75 $14.75 19,359,600
2020-05-28 $12.77 $13.95 $12.75 $13.35 $13.35 13,864,655
2020-05-27 $14.00 $14.05 $12.28 $13.19 $13.19 25,674,415
2020-05-26 $14.21 $15.07 $14.15 $14.46 $14.46 20,717,322
2020-05-22 $14.25 $14.59 $13.22 $14.08 $14.08 16,171,779
2020-05-21 $15.54 $15.59 $13.90 $14.24 $14.24 34,100,655
2020-05-20 $16.59 $16.92 $15.00 $15.79 $15.79 77,201,131
2020-05-19 $14.13 $15.12 $13.67 $14.56 $14.56 33,146,667
2020-05-18 $13.69 $14.57 $13.50 $14.17 $14.17 35,477,553
2020-05-15 $13.17 $13.85 $12.91 $13.43 $13.43 22,126,439
2020-05-14 $13.68 $14.09 $12.79 $13.65 $13.65 30,107,426
2020-05-13 $13.42 $13.85 $11.81 $13.37 $13.37 39,714,122
2020-05-12 $11.69 $13.50 $11.61 $12.90 $12.90 55,374,208
2020-05-11 $11.22 $12.05 $11.03 $11.90 $11.90 34,511,293
2020-05-08 $10.45 $10.97 $10.29 $10.86 $10.86 13,591,236
2020-05-07 $10.42 $10.98 $10.15 $10.70 $10.70 16,181,604
2020-05-06 $10.39 $10.64 $9.86 $10.47 $10.47 16,936,245
2020-05-05 $11.35 $11.59 $10.33 $10.64 $10.64 21,321,170
2020-05-04 $10.12 $11.34 $9.71 $11.23 $11.23 27,213,855
2020-05-01 $11.00 $11.75 $9.53 $10.28 $10.28 45,302,015
2020-04-30 $13.20 $13.42 $11.60 $12.03 $12.03 35,916,559
2020-04-29 $13.98 $14.24 $13.02 $13.74 $13.74 42,097,952
2020-04-28 $14.37 $14.39 $12.60 $13.75 $13.75 55,000,545
2020-04-27 $15.79 $16.50 $12.76 $13.70 $13.70 122,087,972
2020-04-24 $12.60 $15.08 $12.00 $14.59 $14.59 129,572,346
2020-04-23 $13.18 $13.63 $11.52 $12.03 $12.03 93,746,582
2020-04-22 $10.58 $11.90 $10.32 $11.71 $11.71 65,935,182
2020-04-21 $9.52 $10.40 $8.61 $9.90 $9.90 45,541,858
2020-04-20 $8.14 $9.86 $8.10 $9.05 $9.05 40,869,048
2020-04-17 $8.00 $8.39 $7.54 $8.26 $8.26 21,123,121
2020-04-16 $7.61 $7.89 $7.36 $7.89 $7.89 16,823,754
2020-04-15 $7.22 $7.33 $6.88 $7.14 $7.14 11,467,287
2020-04-14 $7.84 $7.86 $7.37 $7.44 $7.44 10,986,859
2020-04-13 $8.08 $8.14 $7.53 $7.76 $7.76 10,435,694
2020-04-09 $8.40 $8.50 $8.01 $8.12 $8.12 11,626,457
2020-04-08 $8.29 $8.53 $8.13 $8.32 $8.32 13,381,003
2020-04-07 $8.75 $9.20 $7.93 $8.27 $8.27 25,542,129
2020-04-06 $8.48 $8.68 $7.82 $8.44 $8.44 31,317,692
2020-04-03 $7.31 $7.94 $7.24 $7.74 $7.74 11,052,896
2020-04-02 $7.63 $7.65 $7.10 $7.52 $7.52 10,865,366
2020-04-01 $7.32 $8.09 $7.09 $7.70 $7.70 15,973,407
2020-03-31 $7.94 $8.05 $7.25 $7.44 $7.44 13,557,296
2020-03-30 $9.20 $9.32 $7.60 $8.02 $8.02 31,303,910
2020-03-27 $7.27 $8.42 $7.21 $8.32 $8.32 36,204,233
2020-03-26 $6.72 $7.39 $6.63 $7.15 $7.15 17,739,737
2020-03-25 $6.93 $6.95 $6.57 $6.68 $6.68 11,349,038
2020-03-24 $7.31 $7.40 $6.71 $7.09 $7.09 19,009,903
2020-03-23 $7.39 $7.44 $6.53 $6.62 $6.62 15,497,099
2020-03-20 $7.05 $7.68 $6.50 $7.22 $7.22 24,446,873
2020-03-19 $7.39 $7.43 $6.10 $6.49 $6.49 18,309,990
2020-03-18 $6.92 $7.62 $6.60 $7.44 $7.44 18,258,764
2020-03-17 $6.82 $7.85 $6.50 $7.34 $7.34 32,484,910
2020-03-16 $6.06 $6.47 $5.13 $6.13 $6.13 30,066,750
2020-03-13 $7.99 $8.63 $6.60 $7.20 $7.20 43,970,697
2020-03-12 $10.95 $11.93 $8.52 $9.50 $9.50 98,065,259
2020-03-11 $6.85 $8.60 $6.34 $8.37 $8.37 98,796,848
2020-03-10 $9.40 $10.88 $5.50 $5.70 $5.70 75,074,545
2020-03-09 $18.90 $19.36 $8.53 $9.83 $9.83 138,364,435
2020-03-06 $10.81 $16.00 $10.68 $14.09 $14.09 195,142,313
2020-03-05 $8.03 $10.10 $7.52 $9.80 $9.80 112,844,976
2020-03-04 $8.44 $9.40 $7.34 $8.03 $8.03 142,160,204
2020-03-03 $5.12 $7.48 $4.84 $7.45 $7.45 121,306,771
2020-03-02 $4.40 $4.50 $3.83 $4.39 $4.39 16,179,954
2020-02-28 $4.79 $4.89 $3.93 $4.28 $4.28 25,742,363
2020-02-27 $4.44 $5.00 $4.10 $4.36 $4.36 35,244,259
2020-02-26 $3.80 $4.04 $3.73 $3.99 $3.99 14,565,662
2020-02-25 $4.02 $4.07 $3.60 $3.74 $3.74 9,679,000
2020-02-24 $4.10 $4.20 $3.83 $3.96 $3.96 15,286,404
2020-02-21 $3.73 $3.88 $3.57 $3.75 $3.75 7,903,209
2020-02-20 $3.76 $3.79 $3.57 $3.64 $3.64 6,073,242
2020-02-19 $4.21 $4.29 $3.61 $3.81 $3.81 14,385,414
2020-02-18 $4.45 $4.55 $4.16 $4.22 $4.22 15,242,642
2020-02-14 $4.39 $4.50 $4.07 $4.15 $4.15 37,226,127
2020-02-13 $3.72 $4.05 $3.60 $3.86 $3.86 29,261,384
2020-02-12 $3.40 $3.48 $3.29 $3.34 $3.34 3,797,341
2020-02-11 $3.42 $3.45 $3.26 $3.39 $3.39 4,488,599
2020-02-10 $3.33 $3.92 $3.25 $3.48 $3.48 15,857,147
2020-02-07 $3.36 $3.39 $3.14 $3.19 $3.19 4,360,772
2020-02-06 $3.55 $3.56 $3.25 $3.37 $3.37 6,243,500
2020-02-05 $3.50 $3.71 $3.40 $3.56 $3.56 4,183,559
2020-02-04 $3.74 $3.90 $3.33 $3.71 $3.71 9,551,336
2020-02-03 $4.36 $4.47 $3.71 $3.91 $3.91 11,390,033
2020-01-31 $4.80 $4.81 $4.30 $4.53 $4.53 13,975,611
2020-01-30 $4.86 $4.88 $4.50 $4.66 $4.66 20,998,887
2020-01-29 $4.49 $4.55 $3.92 $4.11 $4.11 10,891,113
2020-01-28 $5.67 $5.68 $4.28 $4.36 $4.36 23,851,817
2020-01-27 $5.60 $5.95 $5.10 $5.32 $5.32 40,859,054
2020-01-24 $4.49 $4.70 $4.12 $4.24 $4.24 24,626,681
2020-01-23 $3.89 $4.10 $3.61 $3.84 $3.84 12,313,552
2020-01-22 $3.55 $3.56 $3.33 $3.44 $3.44 2,001,571
2020-01-21 $3.52 $3.75 $3.39 $3.56 $3.56 6,291,173
2020-01-17 $3.44 $3.44 $3.23 $3.29 $3.29 738,514
2020-01-16 $3.40 $3.43 $3.32 $3.40 $3.40 733,797
2020-01-15 $3.30 $3.43 $3.23 $3.35 $3.35 986,974
2020-01-14 $3.34 $3.44 $3.29 $3.29 $3.29 1,418,883
2020-01-13 $3.14 $3.45 $3.07 $3.31 $3.31 1,881,557
2020-01-10 $3.18 $3.18 $3.04 $3.11 $3.11 715,774
2020-01-09 $3.15 $3.19 $3.04 $3.10 $3.10 1,026,922
2020-01-08 $3.19 $3.20 $3.07 $3.14 $3.14 631,465
2020-01-07 $3.16 $3.19 $3.04 $3.15 $3.15 1,130,657
2020-01-06 $3.02 $3.16 $2.95 $3.14 $3.14 1,098,211
2020-01-03 $3.10 $3.25 $2.95 $2.98 $2.98 1,204,958
2020-01-02 $3.39 $3.39 $3.06 $3.21 $3.21 971,556
2019-12-31 $3.38 $3.44 $3.29 $3.30 $3.30 835,720
2019-12-30 $3.37 $3.54 $3.36 $3.40 $3.40 1,018,548
2019-12-27 $3.53 $3.57 $3.31 $3.34 $3.34 1,481,004
2019-12-26 $3.57 $3.66 $3.49 $3.55 $3.55 1,037,305
2019-12-24 $3.78 $3.83 $3.58 $3.69 $3.69 949,878
2019-12-23 $3.30 $3.77 $3.22 $3.72 $3.72 2,090,642
2019-12-20 $3.54 $3.58 $3.12 $3.30 $3.30 2,642,791
2019-12-19 $2.85 $3.47 $2.81 $3.44 $3.44 6,524,183
2019-12-18 $2.63 $2.70 $2.57 $2.63 $2.63 636,481
2019-12-17 $2.66 $2.66 $2.56 $2.63 $2.63 548,942
2019-12-16 $2.74 $2.80 $2.62 $2.63 $2.63 818,308
2019-12-13 $2.71 $2.75 $2.65 $2.72 $2.72 561,947
2019-12-12 $2.61 $2.74 $2.61 $2.71 $2.71 662,695
2019-12-11 $2.57 $2.65 $2.55 $2.64 $2.64 578,547
2019-12-10 $2.44 $2.58 $2.42 $2.57 $2.57 856,593
2019-12-09 $2.36 $2.54 $2.35 $2.46 $2.46 727,412
2019-12-06 $2.31 $2.41 $2.28 $2.38 $2.38 1,057,532
2019-12-05 $2.46 $2.49 $2.31 $2.33 $2.33 984,150
2019-12-04 $2.59 $2.62 $2.45 $2.47 $2.47 800,410
2019-12-03 $2.43 $2.58 $2.43 $2.55 $2.55 578,213
2019-12-02 $2.52 $2.57 $2.41 $2.51 $2.51 782,199
2019-11-29 $2.50 $2.62 $2.49 $2.52 $2.52 607,879
2019-11-27 $2.52 $2.63 $2.52 $2.59 $2.59 830,013
2019-11-26 $2.61 $2.70 $2.51 $2.52 $2.52 1,800,078
2019-11-25 $2.51 $2.65 $2.51 $2.61 $2.61 1,065,887
2019-11-22 $2.50 $2.53 $2.45 $2.50 $2.50 495,604
2019-11-21 $2.48 $2.52 $2.40 $2.50 $2.50 960,961
2019-11-20 $2.37 $2.50 $2.37 $2.45 $2.45 874,744
2019-11-19 $2.27 $2.53 $2.27 $2.37 $2.37 737,560
2019-11-18 $2.37 $2.38 $2.25 $2.28 $2.28 448,917
2019-11-15 $2.25 $2.39 $2.20 $2.35 $2.35 785,648
2019-11-14 $2.30 $2.32 $2.19 $2.20 $2.20 703,517
2019-11-13 $2.39 $2.39 $2.20 $2.31 $2.31 1,204,275
2019-11-12 $2.42 $2.54 $2.36 $2.44 $2.44 599,246
2019-11-11 $2.48 $2.50 $2.41 $2.45 $2.45 808,725
2019-11-08 $2.54 $2.61 $2.46 $2.52 $2.52 700,609
2019-11-07 $2.51 $2.64 $2.45 $2.58 $2.58 990,420
2019-11-06 $2.55 $2.55 $2.45 $2.51 $2.51 935,911
2019-11-05 $2.82 $2.85 $2.45 $2.53 $2.53 3,503,295
2019-11-04 $2.29 $2.45 $2.28 $2.38 $2.38 731,834
2019-11-01 $2.13 $2.29 $2.12 $2.28 $2.28 764,688
2019-10-31 $2.19 $2.19 $2.09 $2.13 $2.13 743,160
2019-10-30 $2.20 $2.21 $2.13 $2.19 $2.19 443,913
2019-10-29 $2.33 $2.39 $2.19 $2.20 $2.20 591,513
2019-10-28 $2.37 $2.41 $2.24 $2.32 $2.32 628,599
2019-10-25 $2.35 $2.40 $2.30 $2.37 $2.37 516,163
2019-10-24 $2.34 $2.37 $2.27 $2.30 $2.30 275,830
2019-10-23 $2.27 $2.34 $2.23 $2.32 $2.32 355,345
2019-10-22 $2.34 $2.41 $2.25 $2.27 $2.27 501,916
2019-10-21 $2.27 $2.36 $2.24 $2.32 $2.32 422,268
2019-10-18 $2.34 $2.40 $2.23 $2.25 $2.25 521,546
2019-10-17 $2.51 $2.52 $2.26 $2.36 $2.36 849,569
2019-10-16 $2.24 $2.55 $2.23 $2.51 $2.51 998,436
2019-10-15 $2.12 $2.25 $2.12 $2.24 $2.24 531,682
2019-10-14 $2.18 $2.21 $2.11 $2.13 $2.13 286,726
2019-10-11 $2.18 $2.28 $2.18 $2.18 $2.18 803,337
2019-10-10 $2.08 $2.18 $2.06 $2.16 $2.16 422,987
2019-10-09 $2.04 $2.07 $2.01 $2.06 $2.06 282,964
2019-10-08 $2.06 $2.10 $2.02 $2.04 $2.04 322,547
2019-10-07 $2.07 $2.15 $2.05 $2.10 $2.10 297,792
2019-10-04 $2.05 $2.13 $2.01 $2.10 $2.10 415,214
2019-10-03 $2.06 $2.09 $2.00 $2.08 $2.08 296,093
2019-10-02 $1.98 $2.10 $1.92 $2.05 $2.05 585,207
2019-10-01 $2.07 $2.13 $1.96 $1.97 $1.97 924,591
2019-09-30 $2.12 $2.13 $2.04 $2.05 $2.05 516,428
2019-09-27 $2.08 $2.12 $2.04 $2.11 $2.11 769,510
2019-09-26 $2.14 $2.16 $2.05 $2.09 $2.09 804,659
2019-09-25 $2.24 $2.26 $2.15 $2.15 $2.15 380,109
2019-09-24 $2.30 $2.37 $2.19 $2.19 $2.19 570,554
2019-09-23 $2.46 $2.49 $2.31 $2.33 $2.33 410,386
2019-09-20 $2.42 $2.52 $2.42 $2.48 $2.48 673,576
2019-09-19 $2.50 $2.54 $2.43 $2.43 $2.43 258,493
2019-09-18 $2.50 $2.54 $2.41 $2.51 $2.51 377,923
2019-09-17 $2.70 $2.73 $2.43 $2.51 $2.51 521,045
2019-09-16 $2.56 $2.70 $2.53 $2.69 $2.69 456,026
2019-09-13 $2.60 $2.67 $2.55 $2.59 $2.59 286,084
2019-09-12 $2.61 $2.63 $2.47 $2.61 $2.61 588,451
2019-09-11 $2.44 $2.63 $2.40 $2.62 $2.62 1,262,850
2019-09-10 $2.21 $2.44 $2.19 $2.41 $2.41 883,045
2019-09-09 $2.14 $2.21 $2.13 $2.19 $2.19 463,660
2019-09-06 $2.15 $2.15 $2.11 $2.13 $2.13 531,638
2019-09-05 $2.13 $2.19 $2.08 $2.15 $2.15 537,308
2019-09-04 $2.09 $2.13 $2.03 $2.07 $2.07 461,484
2019-09-03 $2.12 $2.20 $2.05 $2.07 $2.07 484,577
2019-08-30 $2.22 $2.25 $2.10 $2.16 $2.16 593,252
2019-08-29 $2.23 $2.29 $2.18 $2.21 $2.21 313,466
2019-08-28 $2.11 $2.29 $2.09 $2.20 $2.20 487,621
2019-08-27 $2.19 $2.21 $2.05 $2.14 $2.14 898,794
2019-08-26 $2.20 $2.25 $2.12 $2.19 $2.19 385,832
2019-08-23 $2.27 $2.36 $2.15 $2.18 $2.18 611,152
2019-08-22 $2.36 $2.37 $2.23 $2.30 $2.30 493,015
2019-08-21 $2.42 $2.42 $2.30 $2.36 $2.36 431,982
2019-08-20 $2.42 $2.45 $2.38 $2.40 $2.40 204,448
2019-08-19 $2.38 $2.46 $2.33 $2.43 $2.43 574,618
2019-08-16 $2.22 $2.40 $2.21 $2.37 $2.37 506,449
2019-08-15 $2.28 $2.35 $2.15 $2.19 $2.19 883,626
2019-08-14 $2.32 $2.36 $2.25 $2.28 $2.28 674,636
2019-08-13 $2.35 $2.45 $2.32 $2.37 $2.37 532,630
2019-08-12 $2.45 $2.46 $2.34 $2.37 $2.37 512,928
2019-08-09 $2.42 $2.60 $2.42 $2.49 $2.49 766,804
2019-08-08 $2.54 $2.66 $2.50 $2.54 $2.54 695,842
2019-08-07 $2.48 $2.55 $2.48 $2.53 $2.53 352,618
2019-08-06 $2.73 $2.75 $2.44 $2.56 $2.56 689,841
2019-08-05 $2.60 $2.74 $2.57 $2.72 $2.72 917,768
2019-08-02 $2.77 $2.80 $2.60 $2.66 $2.66 569,063
2019-08-01 $2.75 $2.87 $2.68 $2.74 $2.74 601,949
2019-07-31 $2.86 $2.92 $2.75 $2.76 $2.76 493,909
2019-07-30 $2.76 $2.86 $2.73 $2.84 $2.84 363,395
2019-07-29 $2.77 $2.81 $2.75 $2.79 $2.79 331,943
2019-07-26 $2.71 $2.82 $2.71 $2.78 $2.78 486,850
2019-07-25 $2.74 $2.77 $2.63 $2.68 $2.68 510,580
2019-07-24 $2.68 $2.78 $2.63 $2.76 $2.76 402,725
2019-07-23 $2.82 $2.87 $2.60 $2.69 $2.69 659,710
2019-07-22 $2.80 $2.86 $2.77 $2.82 $2.82 443,444
2019-07-19 $2.86 $2.95 $2.79 $2.79 $2.79 743,975
2019-07-18 $2.71 $2.89 $2.70 $2.88 $2.88 747,634
2019-07-17 $2.76 $2.81 $2.50 $2.71 $2.71 2,732,935
2019-07-16 $2.96 $3.02 $2.92 $3.00 $3.00 442,990
2019-07-15 $3.00 $3.02 $2.92 $2.96 $2.96 247,120
2019-07-12 $2.95 $3.02 $2.88 $2.99 $2.99 505,029
2019-07-11 $3.00 $3.03 $2.91 $2.93 $2.93 544,598
2019-07-10 $3.01 $3.04 $2.96 $3.01 $3.01 487,245
2019-07-09 $2.97 $3.05 $2.95 $3.00 $3.00 456,207
2019-07-08 $3.02 $3.07 $2.93 $2.98 $2.98 654,303
2019-07-05 $3.00 $3.04 $2.95 $3.02 $3.02 554,063
2019-07-03 $3.01 $3.04 $2.95 $3.01 $3.01 355,887
2019-07-02 $3.02 $3.06 $2.94 $2.99 $2.99 633,884
2019-07-01 $2.99 $3.02 $2.94 $3.00 $3.00 808,826
2019-06-28 $2.92 $3.02 $2.86 $2.94 $2.94 1,867,806
2019-06-27 $3.00 $3.09 $2.87 $2.92 $2.92 2,344,440
2019-06-26 $2.64 $3.04 $2.62 $3.02 $3.02 4,280,646
2019-06-25 $2.42 $2.63 $2.37 $2.52 $2.52 1,307,692
2019-06-24 $2.66 $2.66 $2.41 $2.42 $2.42 813,812
2019-06-21 $2.66 $2.68 $2.32 $2.62 $2.62 4,637,030
2019-06-20 $2.65 $2.71 $2.59 $2.66 $2.66 720,476
2019-06-19 $2.66 $2.67 $2.59 $2.62 $2.62 334,197
2019-06-18 $2.59 $2.70 $2.58 $2.64 $2.64 644,914
2019-06-17 $2.45 $2.58 $2.38 $2.58 $2.58 1,066,431
2019-06-14 $2.53 $2.53 $2.40 $2.41 $2.41 558,508
2019-06-13 $2.49 $2.53 $2.40 $2.53 $2.53 531,634
2019-06-12 $2.42 $2.52 $2.40 $2.49 $2.49 589,117
2019-06-11 $2.50 $2.54 $2.35 $2.43 $2.43 675,181
2019-06-10 $2.46 $2.56 $2.46 $2.49 $2.49 777,151
2019-06-07 $2.29 $2.45 $2.26 $2.45 $2.45 924,652
2019-06-06 $2.43 $2.49 $2.28 $2.29 $2.29 968,886
2019-06-05 $2.51 $2.53 $2.35 $2.37 $2.37 969,895
2019-06-04 $2.45 $2.67 $2.34 $2.50 $2.50 2,377,708
2019-06-03 $2.40 $2.42 $2.15 $2.37 $2.37 3,382,505
2019-05-31 $2.76 $2.79 $2.36 $2.39 $2.39 3,450,961
2019-05-30 $3.04 $3.05 $2.80 $2.81 $2.81 1,125,698
2019-05-29 $2.86 $3.10 $2.75 $3.06 $3.06 1,538,476
2019-05-28 $3.26 $3.27 $3.13 $3.14 $3.14 683,690
2019-05-24 $3.22 $3.31 $3.18 $3.26 $3.26 687,664
2019-05-23 $3.32 $3.38 $3.21 $3.25 $3.25 760,312
2019-05-22 $3.45 $3.49 $3.33 $3.35 $3.35 581,112
2019-05-21 $3.32 $3.45 $3.32 $3.45 $3.45 763,218
2019-05-20 $3.30 $3.36 $3.25 $3.31 $3.31 651,535
2019-05-17 $3.40 $3.44 $3.27 $3.34 $3.34 1,071,672
2019-05-16 $3.50 $3.54 $3.40 $3.42 $3.42 776,937
2019-05-15 $3.51 $3.54 $3.42 $3.49 $3.49 810,492
2019-05-14 $3.60 $3.62 $3.50 $3.54 $3.54 1,047,519
2019-05-13 $3.65 $3.69 $3.52 $3.57 $3.57 1,536,196
2019-05-10 $3.66 $3.78 $3.64 $3.73 $3.73 1,171,162
2019-05-09 $3.85 $3.94 $3.74 $3.87 $3.87 731,299
2019-05-08 $3.74 $3.90 $3.73 $3.90 $3.90 785,661
2019-05-07 $3.91 $3.95 $3.70 $3.71 $3.71 668,412
2019-05-06 $3.80 $3.98 $3.72 $3.95 $3.95 717,225
2019-05-03 $3.74 $3.89 $3.73 $3.89 $3.89 773,823
2019-05-02 $3.70 $3.74 $3.56 $3.74 $3.74 833,490
2019-05-01 $3.76 $3.80 $3.66 $3.68 $3.68 596,984
2019-04-30 $3.80 $3.85 $3.70 $3.76 $3.76 768,662
2019-04-29 $3.88 $3.94 $3.81 $3.82 $3.82 579,244
2019-04-26 $3.81 $3.94 $3.78 $3.92 $3.92 613,427
2019-04-25 $3.81 $3.90 $3.78 $3.84 $3.84 633,477
2019-04-24 $3.88 $3.88 $3.75 $3.80 $3.80 1,007,447
2019-04-23 $3.80 $3.89 $3.78 $3.86 $3.86 1,011,576
2019-04-22 $3.71 $3.83 $3.70 $3.80 $3.80 1,139,359
2019-04-18 $3.75 $3.79 $3.61 $3.73 $3.73 1,282,845
2019-04-17 $3.97 $4.00 $3.71 $3.72 $3.72 1,432,111
2019-04-16 $4.01 $4.02 $3.91 $3.93 $3.93 731,028
2019-04-15 $4.10 $4.13 $3.91 $3.99 $3.99 922,710
2019-04-12 $4.09 $4.14 $3.99 $4.10 $4.10 1,092,902
2019-04-11 $4.05 $4.11 $3.97 $4.08 $4.08 946,137
2019-04-10 $3.95 $4.05 $3.93 $4.04 $4.04 759,232
2019-04-09 $4.03 $4.06 $3.93 $3.93 $3.93 898,917
2019-04-08 $4.04 $4.05 $3.88 $4.03 $4.03 1,452,090
2019-04-05 $3.93 $4.05 $3.89 $3.96 $3.96 1,418,885
2019-04-04 $3.86 $3.91 $3.79 $3.89 $3.89 841,560
2019-04-03 $3.72 $3.87 $3.71 $3.86 $3.86 1,349,767
2019-04-02 $3.69 $3.77 $3.66 $3.70 $3.70 1,585,234
2019-04-01 $3.78 $3.83 $3.66 $3.69 $3.69 1,235,351
2019-03-29 $3.67 $3.74 $3.61 $3.73 $3.73 1,016,778
2019-03-28 $3.61 $3.66 $3.56 $3.64 $3.64 875,221
2019-03-27 $3.74 $3.74 $3.61 $3.62 $3.62 870,957
2019-03-26 $3.80 $3.80 $3.67 $3.73 $3.73 1,544,781
2019-03-25 $3.61 $3.69 $3.51 $3.62 $3.62 1,329,634
2019-03-22 $3.70 $3.71 $3.52 $3.62 $3.62 1,904,296
2019-03-21 $3.84 $3.91 $3.54 $3.72 $3.72 2,454,089
2019-03-20 $3.60 $3.68 $3.57 $3.60 $3.60 881,911
2019-03-19 $3.52 $3.62 $3.48 $3.60 $3.60 821,311
2019-03-18 $3.55 $3.60 $3.44 $3.52 $3.52 774,046
2019-03-15 $3.62 $3.62 $3.49 $3.52 $3.52 2,770,180
2019-03-14 $3.60 $3.64 $3.59 $3.62 $3.62 733,175
2019-03-13 $3.35 $3.67 $3.02 $3.65 $3.65 2,585,383
2019-03-12 $3.55 $3.56 $3.35 $3.56 $3.56 832,904
2019-03-11 $3.36 $3.53 $3.31 $3.52 $3.52 1,217,690
2019-03-08 $3.50 $3.54 $3.33 $3.34 $3.34 1,475,119
2019-03-07 $3.42 $3.55 $3.31 $3.55 $3.55 1,193,828
2019-03-06 $3.62 $3.64 $3.36 $3.42 $3.42 2,333,821
2019-03-05 $3.68 $3.70 $3.60 $3.61 $3.61 1,174,086
2019-03-04 $3.80 $3.81 $3.59 $3.67 $3.67 1,839,007
2019-03-01 $3.69 $3.80 $3.66 $3.79 $3.79 2,807,064
2019-02-28 $3.72 $3.74 $3.65 $3.66 $3.66 1,430,055
2019-02-27 $3.72 $3.77 $3.67 $3.73 $3.73 1,399,279
2019-02-26 $3.77 $3.81 $3.73 $3.74 $3.74 2,525,420
2019-02-25 $3.74 $3.82 $3.70 $3.78 $3.78 1,483,084
2019-02-22 $3.71 $3.74 $3.66 $3.73 $3.73 1,268,495
2019-02-21 $3.77 $3.92 $3.70 $3.71 $3.71 1,831,549
2019-02-20 $3.70 $3.78 $3.63 $3.75 $3.75 1,624,054
2019-02-19 $3.74 $3.75 $3.63 $3.69 $3.69 3,250,433
2019-02-15 $3.80 $3.95 $3.68 $3.70 $3.70 3,604,468
2019-02-14 $3.75 $3.82 $3.68 $3.69 $3.69 9,355,279
2019-02-13 $4.71 $4.73 $4.64 $4.68 $4.68 495,510
2019-02-12 $4.65 $4.75 $4.62 $4.69 $4.69 645,124
2019-02-11 $4.64 $4.68 $4.51 $4.63 $4.63 436,461
2019-02-08 $4.67 $4.75 $4.56 $4.61 $4.61 597,406
2019-02-07 $4.66 $4.79 $4.57 $4.68 $4.68 711,305
2019-02-06 $4.70 $4.75 $4.62 $4.68 $4.68 484,737
2019-02-05 $4.85 $4.96 $4.65 $4.69 $4.69 1,048,683
2019-02-04 $4.98 $4.98 $4.81 $4.85 $4.85 544,616
2019-02-01 $5.01 $5.04 $4.87 $4.96 $4.96 457,102
2019-01-31 $5.04 $5.09 $4.96 $5.01 $5.01 651,613
2019-01-30 $4.72 $5.05 $4.68 $5.04 $5.04 1,068,936
2019-01-29 $4.81 $4.83 $4.64 $4.71 $4.71 691,284
2019-01-28 $5.05 $5.10 $4.80 $4.81 $4.81 818,432
2019-01-25 $5.03 $5.11 $4.99 $5.10 $5.10 856,879
2019-01-24 $5.02 $5.10 $4.91 $5.01 $5.01 1,307,866
2019-01-23 $5.00 $5.03 $4.75 $4.78 $4.78 648,551
2019-01-22 $5.07 $5.08 $4.90 $5.00 $5.00 793,191
2019-01-18 $4.97 $5.10 $4.93 $5.09 $5.09 576,235
2019-01-17 $4.89 $5.10 $4.88 $5.08 $5.08 768,255
2019-01-16 $4.75 $4.94 $4.72 $4.91 $4.91 863,318
2019-01-15 $4.55 $4.74 $4.51 $4.73 $4.73 587,733
2019-01-14 $4.82 $4.85 $4.50 $4.51 $4.51 781,963
2019-01-11 $4.74 $4.87 $4.61 $4.84 $4.84 453,029
2019-01-10 $4.71 $4.77 $4.66 $4.76 $4.76 528,946
2019-01-09 $4.75 $4.79 $4.68 $4.74 $4.74 569,026
2019-01-08 $4.97 $5.03 $4.66 $4.75 $4.75 900,784
2019-01-07 $4.69 $4.96 $4.65 $4.93 $4.93 1,249,942
2019-01-04 $4.35 $4.65 $4.29 $4.60 $4.60 1,005,751
2019-01-03 $4.21 $4.33 $4.19 $4.28 $4.28 873,256
2019-01-02 $3.93 $4.23 $3.91 $4.22 $4.22 711,206
2018-12-31 $4.01 $4.10 $3.93 $4.00 $4.00 948,205
2018-12-28 $3.93 $4.09 $3.87 $4.00 $4.00 635,974
2018-12-27 $4.04 $4.17 $3.80 $3.96 $3.96 1,179,986
2018-12-26 $3.94 $4.07 $3.75 $4.07 $4.07 1,439,636
2018-12-24 $3.85 $4.10 $3.83 $3.92 $3.92 754,046
2018-12-21 $4.27 $4.27 $3.81 $3.89 $3.89 2,431,730
2018-12-20 $4.48 $4.53 $4.20 $4.25 $4.25 1,151,660
2018-12-19 $4.50 $4.76 $4.40 $4.45 $4.45 895,423
2018-12-18 $4.77 $4.81 $4.47 $4.52 $4.52 846,532
2018-12-17 $4.86 $5.01 $4.72 $4.72 $4.72 897,895
2018-12-14 $5.06 $5.10 $4.84 $4.86 $4.86 1,145,561
2018-12-13 $5.31 $5.32 $5.08 $5.10 $5.10 862,476
2018-12-12 $5.21 $5.38 $5.21 $5.31 $5.31 701,034
2018-12-11 $5.25 $5.33 $5.09 $5.19 $5.19 519,976
2018-12-10 $5.17 $5.22 $5.02 $5.19 $5.19 876,328
2018-12-07 $5.26 $5.34 $5.15 $5.16 $5.16 655,883
2018-12-06 $5.22 $5.43 $5.12 $5.26 $5.26 956,098
2018-12-04 $5.40 $5.46 $5.20 $5.22 $5.22 775,232
2018-12-03 $5.46 $5.47 $5.30 $5.41 $5.41 868,374
2018-11-30 $5.32 $5.36 $5.27 $5.35 $5.35 722,063
2018-11-29 $5.40 $5.46 $5.28 $5.35 $5.35 566,115
2018-11-28 $5.29 $5.43 $5.23 $5.43 $5.43 1,013,705
2018-11-27 $5.28 $5.37 $5.16 $5.26 $5.26 622,277
2018-11-26 $5.26 $5.44 $5.26 $5.30 $5.30 921,320
2018-11-23 $5.07 $5.26 $5.07 $5.17 $5.17 506,800
2018-11-21 $5.10 $5.17 $5.03 $5.13 $5.13 781,333
2018-11-20 $4.90 $5.11 $4.87 $5.03 $5.03 996,721
2018-11-19 $5.08 $5.15 $4.93 $5.01 $5.01 650,561
2018-11-16 $4.98 $5.15 $4.97 $5.12 $5.12 658,613
2018-11-15 $4.89 $5.03 $4.80 $5.03 $5.03 714,093
2018-11-14 $4.94 $5.03 $4.76 $4.91 $4.91 788,683
2018-11-13 $4.94 $5.00 $4.79 $4.84 $4.84 592,656
2018-11-12 $5.36 $5.36 $4.89 $4.92 $4.92 1,113,833
2018-11-09 $5.00 $5.50 $4.86 $5.29 $5.29 1,938,670
2018-11-08 $5.24 $5.33 $5.12 $5.19 $5.19 817,649
2018-11-07 $5.08 $5.24 $5.05 $5.23 $5.23 871,272
2018-11-06 $5.11 $5.15 $5.00 $5.03 $5.03 613,108
2018-11-05 $5.16 $5.23 $4.99 $5.14 $5.14 942,566
2018-11-02 $5.08 $5.28 $5.08 $5.15 $5.15 897,387
2018-11-01 $4.96 $5.13 $4.96 $5.06 $5.06 819,028
2018-10-31 $5.02 $5.06 $4.92 $4.93 $4.93 728,504
2018-10-30 $4.92 $5.12 $4.86 $4.97 $4.97 647,356
2018-10-29 $5.06 $5.13 $4.83 $4.93 $4.93 743,650
2018-10-26 $4.93 $5.14 $4.85 $5.04 $5.04 745,088
2018-10-25 $4.82 $5.08 $4.82 $5.01 $5.01 911,174
2018-10-24 $5.24 $5.24 $4.79 $4.79 $4.79 1,296,530
2018-10-23 $5.19 $5.29 $4.97 $5.22 $5.22 1,025,687
2018-10-22 $5.48 $5.64 $5.23 $5.26 $5.26 875,293
2018-10-19 $5.54 $5.68 $5.41 $5.44 $5.44 739,249
2018-10-18 $5.52 $5.63 $5.45 $5.52 $5.52 819,829
2018-10-17 $5.59 $5.64 $5.40 $5.54 $5.54 982,506
2018-10-16 $5.36 $5.61 $5.32 $5.58 $5.58 1,179,527
2018-10-15 $5.63 $5.64 $5.24 $5.34 $5.34 1,298,772
2018-10-12 $5.28 $5.34 $5.12 $5.29 $5.29 764,172
2018-10-11 $5.09 $5.42 $5.03 $5.21 $5.21 1,150,485
2018-10-10 $5.25 $5.34 $5.08 $5.09 $5.09 857,891
2018-10-09 $5.35 $5.47 $5.27 $5.27 $5.27 716,895
2018-10-08 $5.58 $5.60 $5.33 $5.37 $5.37 866,956
2018-10-05 $5.68 $5.77 $5.30 $5.50 $5.50 1,547,037
2018-10-04 $6.01 $6.01 $5.66 $5.68 $5.68 1,416,714
2018-10-03 $6.16 $6.22 $5.88 $6.07 $6.07 1,921,111
2018-10-02 $5.62 $6.30 $5.62 $6.11 $6.11 4,914,400
2018-10-01 $5.60 $5.66 $5.33 $5.35 $5.35 783,791
2018-09-28 $5.55 $5.70 $5.44 $5.56 $5.56 1,141,969
2018-09-27 $5.28 $5.60 $5.25 $5.58 $5.58 1,393,018
2018-09-26 $5.13 $5.34 $5.09 $5.25 $5.25 1,051,410
2018-09-25 $4.84 $5.10 $4.82 $5.05 $5.05 568,197
2018-09-24 $4.71 $4.86 $4.68 $4.84 $4.84 585,615
2018-09-21 $4.90 $4.95 $4.69 $4.73 $4.73 2,159,491
2018-09-20 $4.86 $4.91 $4.80 $4.90 $4.90 444,699
2018-09-19 $4.89 $4.96 $4.80 $4.82 $4.82 625,749
2018-09-18 $4.78 $4.91 $4.75 $4.87 $4.87 622,990
2018-09-17 $5.10 $5.10 $4.75 $4.82 $4.82 1,373,962
2018-09-14 $5.26 $5.26 $5.01 $5.05 $5.05 878,000
2018-09-13 $5.40 $5.49 $5.23 $5.26 $5.26 766,777
2018-09-12 $5.41 $5.44 $5.28 $5.39 $5.39 772,856
2018-09-11 $5.43 $5.53 $5.34 $5.44 $5.44 860,349
2018-09-10 $5.39 $5.55 $5.22 $5.45 $5.45 1,353,017
2018-09-07 $5.28 $5.50 $5.18 $5.38 $5.38 959,114
2018-09-06 $5.58 $5.60 $5.22 $5.31 $5.31 1,132,026
2018-09-05 $5.43 $5.65 $5.28 $5.54 $5.54 1,211,990
2018-09-04 $5.35 $5.47 $5.25 $5.43 $5.43 926,357
2018-08-31 $5.06 $5.33 $5.04 $5.26 $5.26 1,641,224
2018-08-30 $4.98 $5.13 $4.96 $5.06 $5.06 1,427,587
2018-08-29 $4.84 $5.03 $4.82 $5.00 $5.00 854,885
2018-08-28 $5.03 $5.09 $4.82 $4.83 $4.83 863,171
2018-08-27 $5.06 $5.19 $5.00 $5.04 $5.04 992,027
2018-08-24 $4.97 $5.09 $4.91 $5.06 $5.06 822,526
2018-08-23 $4.81 $5.08 $4.80 $4.97 $4.97 1,607,821
2018-08-22 $4.51 $4.86 $4.44 $4.83 $4.83 1,599,329
2018-08-21 $4.37 $4.54 $4.34 $4.54 $4.54 604,348
2018-08-20 $4.41 $4.42 $4.30 $4.39 $4.39 524,713
2018-08-17 $4.47 $4.50 $4.40 $4.43 $4.43 576,094
2018-08-16 $4.53 $4.57 $4.36 $4.50 $4.50 737,072
2018-08-15 $4.49 $4.60 $4.38 $4.43 $4.43 509,682
2018-08-14 $4.44 $4.54 $4.44 $4.49 $4.49 382,758
2018-08-13 $4.47 $4.50 $4.39 $4.42 $4.42 631,478
2018-08-10 $4.35 $4.48 $4.30 $4.46 $4.46 416,780
2018-08-09 $4.46 $4.58 $4.35 $4.36 $4.36 1,113,416
2018-08-08 $4.25 $4.57 $4.20 $4.48 $4.48 2,198,457
2018-08-07 $3.98 $4.11 $3.94 $4.02 $4.02 698,187
2018-08-06 $3.96 $3.98 $3.85 $3.92 $3.92 707,262
2018-08-03 $3.99 $4.04 $3.91 $3.94 $3.94 517,388
2018-08-02 $3.95 $4.01 $3.87 $3.97 $3.97 523,650
2018-08-01 $4.00 $4.07 $3.94 $3.95 $3.95 559,031
2018-07-31 $4.09 $4.12 $3.97 $4.01 $4.01 564,143
2018-07-30 $3.98 $4.10 $3.93 $4.06 $4.06 816,316
2018-07-27 $4.12 $4.12 $3.89 $3.98 $3.98 1,161,638
2018-07-26 $4.24 $4.24 $4.10 $4.13 $4.13 588,180
2018-07-25 $4.22 $4.30 $4.17 $4.25 $4.25 533,457
2018-07-24 $4.34 $4.35 $4.20 $4.25 $4.25 382,656
2018-07-23 $4.31 $4.32 $4.18 $4.31 $4.31 341,429
2018-07-20 $4.32 $4.36 $4.24 $4.32 $4.32 371,226
2018-07-19 $4.26 $4.34 $4.17 $4.32 $4.32 490,399
2018-07-18 $4.34 $4.38 $4.21 $4.29 $4.29 340,289
2018-07-17 $4.13 $4.29 $4.13 $4.29 $4.29 446,134
2018-07-16 $4.25 $4.29 $4.07 $4.13 $4.13 664,414
2018-07-13 $4.45 $4.49 $4.27 $4.27 $4.27 626,485
2018-07-12 $4.46 $4.52 $4.40 $4.47 $4.47 633,573
2018-07-11 $4.43 $4.52 $4.35 $4.47 $4.47 637,438
2018-07-10 $4.46 $4.48 $4.39 $4.44 $4.44 533,576
2018-07-09 $4.44 $4.52 $4.37 $4.46 $4.46 793,320
2018-07-06 $4.16 $4.41 $4.11 $4.41 $4.41 866,247
2018-07-05 $4.19 $4.23 $4.09 $4.14 $4.14 536,119
2018-07-03 $4.15 $4.20 $4.05 $4.20 $4.20 554,134
2018-07-02 $3.90 $4.13 $3.79 $4.13 $4.13 950,867
2018-06-29 $4.04 $4.08 $3.84 $3.92 $3.92 1,219,293
2018-06-28 $3.91 $4.03 $3.64 $3.88 $3.88 1,253,605
2018-06-27 $4.12 $4.22 $3.89 $3.89 $3.89 1,252,878
2018-06-26 $4.11 $4.18 $4.02 $4.07 $4.07 634,116
2018-06-25 $4.29 $4.29 $4.07 $4.09 $4.09 998,163
2018-06-22 $4.22 $4.35 $4.15 $4.24 $4.24 1,886,413
2018-06-21 $4.35 $4.39 $4.15 $4.19 $4.19 1,026,520
2018-06-20 $4.46 $4.46 $4.27 $4.35 $4.35 926,208
2018-06-19 $4.39 $4.45 $4.26 $4.26 $4.26 1,013,870
2018-06-18 $4.48 $4.54 $4.36 $4.43 $4.43 673,152
2018-06-15 $4.51 $4.55 $4.44 $4.49 $4.49 2,332,817
2018-06-14 $4.51 $4.57 $4.42 $4.55 $4.55 916,724
2018-06-13 $4.50 $4.58 $4.44 $4.50 $4.50 531,199
2018-06-12 $4.48 $4.53 $4.42 $4.50 $4.50 588,837
2018-06-11 $4.44 $4.52 $4.43 $4.48 $4.48 557,848
2018-06-08 $4.49 $4.53 $4.43 $4.44 $4.44 575,954
2018-06-07 $4.57 $4.59 $4.46 $4.46 $4.46 651,667
2018-06-06 $4.56 $4.65 $4.52 $4.55 $4.55 619,361
2018-06-05 $4.62 $4.69 $4.55 $4.56 $4.56 947,740
2018-06-04 $4.64 $4.67 $4.51 $4.62 $4.62 712,710
2018-06-01 $4.78 $4.78 $4.62 $4.65 $4.65 860,220
2018-05-31 $4.69 $4.78 $4.60 $4.76 $4.76 887,525
2018-05-30 $4.60 $4.70 $4.54 $4.68 $4.68 667,960
2018-05-29 $4.69 $4.86 $4.55 $4.59 $4.59 1,361,566
2018-05-25 $4.82 $4.90 $4.78 $4.90 $4.90 699,825
2018-05-24 $4.84 $4.89 $4.79 $4.84 $4.84 527,349
2018-05-23 $4.81 $4.89 $4.81 $4.86 $4.86 501,450
2018-05-22 $4.81 $4.94 $4.80 $4.84 $4.84 729,493
2018-05-21 $5.04 $5.05 $4.77 $4.81 $4.81 834,622
2018-05-18 $5.10 $5.12 $4.91 $4.99 $4.99 963,149
2018-05-17 $5.13 $5.23 $4.96 $5.04 $5.04 1,398,173
2018-05-16 $5.00 $5.15 $4.98 $5.10 $5.10 1,614,828
2018-05-15 $5.00 $5.17 $4.82 $5.00 $5.00 3,829,359
2018-05-14 $4.56 $4.75 $4.55 $4.73 $4.73 1,015,695
2018-05-11 $4.40 $4.58 $4.39 $4.56 $4.56 736,158
2018-05-10 $4.51 $4.58 $4.32 $4.39 $4.39 1,327,864
2018-05-09 $4.65 $4.88 $4.65 $4.83 $4.83 985,567
2018-05-08 $4.62 $4.70 $4.58 $4.68 $4.68 460,199
2018-05-07 $4.58 $4.69 $4.58 $4.61 $4.61 546,183
2018-05-04 $4.45 $4.61 $4.45 $4.54 $4.54 582,903
2018-05-03 $4.50 $4.58 $4.43 $4.47 $4.47 697,399
2018-05-02 $4.43 $4.61 $4.41 $4.50 $4.50 685,792
2018-05-01 $4.38 $4.45 $4.33 $4.45 $4.45 565,287
2018-04-30 $4.47 $4.49 $4.38 $4.39 $4.39 544,610
2018-04-27 $4.48 $4.55 $4.37 $4.44 $4.44 686,579
2018-04-26 $4.50 $4.63 $4.45 $4.47 $4.47 920,847
2018-04-25 $4.56 $4.59 $4.45 $4.46 $4.46 945,550
2018-04-24 $4.66 $4.70 $4.45 $4.56 $4.56 1,007,243
2018-04-23 $4.67 $4.77 $4.56 $4.67 $4.67 755,063
2018-04-20 $4.61 $4.73 $4.58 $4.64 $4.64 901,967
2018-04-19 $4.91 $4.94 $4.63 $4.63 $4.63 1,007,000
2018-04-18 $5.05 $5.09 $4.89 $4.90 $4.90 830,203
2018-04-17 $4.93 $5.07 $4.86 $5.02 $5.02 720,196
2018-04-16 $5.07 $5.08 $4.90 $4.90 $4.90 769,727
2018-04-13 $5.16 $5.20 $5.00 $5.06 $5.06 869,077
2018-04-12 $4.93 $5.27 $4.93 $5.16 $5.16 1,964,341
2018-04-11 $4.90 $5.08 $4.84 $4.90 $4.90 1,840,974
2018-04-10 $4.73 $4.80 $4.66 $4.76 $4.76 719,637
2018-04-09 $4.68 $4.75 $4.61 $4.67 $4.67 588,056
2018-04-06 $4.78 $4.81 $4.59 $4.62 $4.62 709,399
2018-04-05 $4.78 $4.85 $4.70 $4.80 $4.80 741,431
2018-04-04 $4.53 $4.79 $4.50 $4.78 $4.78 850,294
2018-04-03 $4.47 $4.62 $4.39 $4.62 $4.62 1,127,306
2018-04-02 $4.70 $4.74 $4.38 $4.42 $4.42 1,252,864
2018-03-29 $4.73 $4.82 $4.66 $4.71 $4.71 933,963
2018-03-28 $4.72 $4.79 $4.64 $4.71 $4.71 756,475
2018-03-27 $4.74 $4.90 $4.69 $4.73 $4.73 924,557
2018-03-26 $4.85 $4.89 $4.63 $4.73 $4.73 1,166,604
2018-03-23 $5.24 $5.25 $4.76 $4.77 $4.77 1,929,925
2018-03-22 $5.08 $5.38 $5.04 $5.25 $5.25 1,443,799
2018-03-21 $4.98 $5.15 $4.86 $5.10 $5.10 811,555
2018-03-20 $5.35 $5.53 $4.93 $5.00 $5.00 2,135,995
2018-03-19 $5.12 $5.24 $5.01 $5.11 $5.11 1,084,824
2018-03-16 $4.85 $5.30 $4.83 $5.15 $5.15 2,751,019
2018-03-15 $4.65 $4.90 $4.29 $4.84 $4.84 1,810,244
2018-03-14 $4.65 $4.69 $4.34 $4.47 $4.47 966,206
2018-03-13 $4.71 $4.83 $4.51 $4.54 $4.54 875,569
2018-03-12 $4.54 $4.72 $4.43 $4.68 $4.68 1,079,286
2018-03-09 $4.50 $4.54 $4.40 $4.51 $4.51 796,921
2018-03-08 $4.45 $4.49 $4.35 $4.46 $4.46 862,623
2018-03-07 $4.34 $4.45 $4.28 $4.44 $4.44 609,529
2018-03-06 $4.31 $4.40 $4.20 $4.39 $4.39 764,074
2018-03-05 $4.18 $4.31 $4.18 $4.29 $4.29 580,373
2018-03-02 $4.03 $4.22 $4.03 $4.21 $4.21 1,195,376
2018-03-01 $4.11 $4.24 $3.98 $4.08 $4.08 825,353
2018-02-28 $4.13 $4.23 $4.09 $4.10 $4.10 769,978
2018-02-27 $4.29 $4.32 $4.12 $4.13 $4.13 597,296
2018-02-26 $4.26 $4.31 $4.21 $4.28 $4.28 424,207
2018-02-23 $4.18 $4.28 $4.11 $4.24 $4.24 798,732
2018-02-22 $4.26 $4.28 $4.14 $4.18 $4.18 859,607
2018-02-21 $4.22 $4.30 $4.17 $4.22 $4.22 662,716
2018-02-20 $4.16 $4.29 $4.15 $4.22 $4.22 615,576
2018-02-16 $4.13 $4.34 $4.12 $4.20 $4.20 1,397,605
2018-02-15 $4.19 $4.23 $4.07 $4.11 $4.11 983,309
2018-02-14 $4.11 $4.21 $4.06 $4.18 $4.18 1,107,585
2018-02-13 $4.05 $4.15 $3.97 $4.12 $4.12 889,297
2018-02-12 $4.13 $4.21 $4.00 $4.05 $4.05 1,322,509
2018-02-09 $4.11 $4.11 $3.76 $4.07 $4.07 1,736,847
2018-02-08 $4.24 $4.34 $4.06 $4.06 $4.06 948,240
2018-02-07 $4.22 $4.30 $4.17 $4.26 $4.26 886,413
2018-02-06 $4.04 $4.24 $3.93 $4.22 $4.22 1,591,330
2018-02-05 $4.24 $4.32 $4.10 $4.10 $4.10 1,344,683
2018-02-02 $4.40 $4.42 $4.24 $4.25 $4.25 1,532,950
2018-02-01 $4.58 $4.60 $4.37 $4.42 $4.42 1,422,516
2018-01-31 $4.74 $4.82 $4.53 $4.56 $4.56 1,189,629
2018-01-30 $4.78 $4.81 $4.55 $4.72 $4.72 1,276,338
2018-01-29 $5.07 $5.12 $4.81 $4.85 $4.85 2,237,237
2018-01-26 $5.14 $5.26 $4.99 $5.05 $5.05 1,544,549
2018-01-25 $5.15 $5.44 $5.02 $5.14 $5.14 2,022,238
2018-01-24 $5.53 $5.53 $4.91 $5.09 $5.09 3,811,646
2018-01-23 $4.74 $5.88 $4.74 $5.69 $5.69 7,091,382
2018-01-22 $4.42 $4.69 $4.39 $4.64 $4.64 2,824,249
2018-01-19 $4.35 $4.43 $4.27 $4.39 $4.39 728,484
2018-01-18 $4.42 $4.42 $4.29 $4.33 $4.33 650,050
2018-01-17 $4.38 $4.44 $4.28 $4.40 $4.40 981,786
2018-01-16 $4.50 $4.54 $4.31 $4.38 $4.38 1,000,726
2018-01-12 $4.50 $4.56 $4.45 $4.48 $4.48 740,717
2018-01-11 $4.32 $4.48 $4.28 $4.47 $4.47 1,127,623
2018-01-10 $4.34 $4.37 $4.23 $4.35 $4.35 829,130
2018-01-09 $4.34 $4.43 $4.28 $4.36 $4.36 1,129,646
2018-01-08 $4.48 $4.54 $4.29 $4.32 $4.32 1,570,033
2018-01-05 $4.51 $4.56 $4.39 $4.48 $4.48 1,293,305
2018-01-04 $4.64 $4.65 $4.47 $4.58 $4.58 1,105,841
2018-01-03 $4.69 $4.74 $4.42 $4.57 $4.57 2,129,460
2018-01-02 $4.18 $4.85 $4.18 $4.68 $4.68 3,086,889
2017-12-29 $4.11 $4.37 $4.10 $4.13 $4.13 2,085,103
2017-12-28 $4.27 $4.28 $4.09 $4.14 $4.14 1,866,785
2017-12-27 $4.31 $4.34 $4.26 $4.26 $4.26 826,947
2017-12-26 $4.27 $4.36 $4.26 $4.28 $4.28 695,072
2017-12-22 $4.30 $4.36 $4.24 $4.32 $4.32 1,259,284
2017-12-21 $4.24 $4.36 $4.24 $4.33 $4.33 984,037
2017-12-20 $4.30 $4.38 $4.26 $4.27 $4.27 1,044,612
2017-12-19 $4.25 $4.46 $4.22 $4.33 $4.33 1,733,452
2017-12-18 $4.40 $4.43 $4.26 $4.30 $4.30 940,043
2017-12-15 $4.29 $4.41 $4.21 $4.40 $4.40 1,405,553
2017-12-14 $4.43 $4.48 $4.26 $4.28 $4.28 1,320,873
2017-12-13 $4.25 $4.49 $4.25 $4.46 $4.46 1,439,478
2017-12-12 $4.50 $4.54 $4.22 $4.25 $4.25 2,035,804
2017-12-11 $4.50 $4.62 $4.49 $4.50 $4.50 855,838
2017-12-08 $4.42 $4.55 $4.38 $4.50 $4.50 1,075,379
2017-12-07 $4.38 $4.47 $4.28 $4.38 $4.38 1,168,800
2017-12-06 $4.40 $4.43 $4.34 $4.38 $4.38 715,587
2017-12-05 $4.48 $4.50 $4.33 $4.38 $4.38 894,921
2017-12-04 $4.61 $4.69 $4.48 $4.49 $4.49 1,037,425
2017-12-01 $4.60 $4.68 $4.38 $4.58 $4.58 1,055,721
2017-11-30 $4.49 $4.61 $4.44 $4.59 $4.59 970,106
2017-11-29 $4.70 $4.80 $4.46 $4.49 $4.49 1,129,186
2017-11-28 $4.52 $4.66 $4.42 $4.63 $4.63 1,348,000
2017-11-27 $4.61 $4.97 $4.50 $4.52 $4.52 1,998,414
2017-11-24 $4.58 $4.63 $4.55 $4.59 $4.59 272,092
2017-11-22 $4.65 $4.71 $4.57 $4.59 $4.59 786,125
2017-11-21 $4.62 $4.74 $4.58 $4.64 $4.64 1,074,637
2017-11-20 $4.74 $4.76 $4.50 $4.56 $4.56 1,061,986
2017-11-17 $4.62 $4.79 $4.62 $4.72 $4.72 906,385
2017-11-16 $4.54 $4.70 $4.51 $4.64 $4.64 1,033,845
2017-11-15 $4.28 $4.55 $4.27 $4.48 $4.48 1,112,803
2017-11-14 $4.55 $4.56 $4.20 $4.31 $4.31 1,678,827
2017-11-13 $4.77 $4.87 $4.54 $4.55 $4.55 1,196,805
2017-11-10 $4.53 $4.77 $4.45 $4.74 $4.74 1,951,680
2017-11-09 $5.00 $5.10 $4.40 $4.43 $4.43 3,795,213
2017-11-08 $5.37 $5.41 $5.22 $5.33 $5.33 954,124
2017-11-07 $5.64 $5.66 $5.30 $5.31 $5.31 1,398,259
2017-11-06 $5.76 $5.80 $5.66 $5.66 $5.66 629,419
2017-11-03 $5.74 $5.81 $5.68 $5.77 $5.77 994,767
2017-11-02 $5.71 $5.77 $5.64 $5.75 $5.75 563,637
2017-11-01 $5.85 $5.88 $5.67 $5.70 $5.70 713,347
2017-10-31 $5.85 $5.92 $5.78 $5.83 $5.83 682,301
2017-10-30 $5.78 $5.87 $5.72 $5.82 $5.82 628,562
2017-10-27 $5.65 $5.86 $5.63 $5.83 $5.83 944,795
2017-10-26 $5.66 $5.69 $5.55 $5.62 $5.62 717,751
2017-10-25 $5.79 $5.88 $5.63 $5.68 $5.68 1,134,717
2017-10-24 $5.98 $6.04 $5.78 $5.79 $5.79 1,582,718
2017-10-23 $6.19 $6.24 $5.92 $5.92 $5.92 1,623,942
2017-10-20 $6.26 $6.35 $6.18 $6.23 $6.23 867,921
2017-10-19 $6.34 $6.36 $6.22 $6.25 $6.25 936,687
2017-10-18 $6.36 $6.43 $6.25 $6.32 $6.32 1,520,315
2017-10-17 $6.18 $6.27 $6.15 $6.24 $6.24 481,512
2017-10-16 $6.31 $6.36 $6.16 $6.21 $6.21 895,162
2017-10-13 $6.37 $6.39 $6.17 $6.24 $6.24 817,335
2017-10-12 $6.31 $6.50 $6.28 $6.33 $6.33 1,787,759
2017-10-11 $6.43 $6.45 $6.25 $6.29 $6.29 1,187,563
2017-10-10 $6.51 $6.52 $6.38 $6.44 $6.44 723,928
2017-10-09 $6.58 $6.61 $6.48 $6.51 $6.51 848,583
2017-10-06 $6.72 $6.75 $6.52 $6.65 $6.65 964,194
2017-10-05 $6.93 $7.00 $6.46 $6.68 $6.68 3,603,845
2017-10-04 $6.51 $6.51 $6.38 $6.48 $6.48 756,804
2017-10-03 $6.58 $6.60 $6.39 $6.51 $6.51 977,709
2017-10-02 $6.35 $6.58 $6.33 $6.58 $6.58 1,209,798
2017-09-29 $6.34 $6.39 $6.27 $6.34 $6.34 798,456
2017-09-28 $6.39 $6.44 $6.30 $6.31 $6.31 1,008,451
2017-09-27 $6.31 $6.40 $6.17 $6.37 $6.37 1,118,692
2017-09-26 $6.27 $6.32 $6.11 $6.31 $6.31 736,185
2017-09-25 $6.24 $6.34 $6.17 $6.29 $6.29 1,021,393
2017-09-22 $6.29 $6.29 $6.07 $6.15 $6.15 974,271
2017-09-21 $6.12 $6.45 $6.08 $6.29 $6.29 2,129,052
2017-09-20 $6.05 $6.09 $5.92 $6.05 $6.05 668,080
2017-09-19 $6.03 $6.07 $5.97 $6.07 $6.07 735,526
2017-09-18 $5.97 $6.09 $5.92 $6.00 $6.00 1,163,487
2017-09-15 $5.92 $5.99 $5.88 $5.97 $5.97 4,116,334
2017-09-14 $5.92 $5.97 $5.86 $5.92 $5.92 943,052
2017-09-13 $5.99 $6.06 $5.89 $5.92 $5.92 925,437
2017-09-12 $6.03 $6.13 $5.91 $6.00 $6.00 1,905,156
2017-09-11 $6.23 $6.65 $6.01 $6.03 $6.03 2,227,287
2017-09-08 $6.09 $6.14 $6.01 $6.05 $6.05 929,582
2017-09-07 $5.96 $6.15 $5.86 $6.08 $6.08 1,196,582
2017-09-06 $6.04 $6.18 $5.89 $5.99 $5.99 1,776,689
2017-09-05 $5.94 $6.00 $5.72 $5.81 $5.81 928,158
2017-09-01 $5.96 $6.03 $5.83 $5.94 $5.94 951,180
2017-08-31 $5.90 $5.99 $5.83 $5.94 $5.94 842,122
2017-08-30 $5.95 $6.05 $5.85 $5.86 $5.86 1,201,508
2017-08-29 $5.69 $5.99 $5.64 $5.95 $5.95 1,375,209
2017-08-28 $5.67 $5.75 $5.67 $5.73 $5.73 578,136
2017-08-25 $5.79 $5.79 $5.60 $5.61 $5.61 891,543
2017-08-24 $5.64 $5.81 $5.56 $5.79 $5.79 2,060,061
2017-08-23 $5.56 $5.64 $5.50 $5.55 $5.55 737,248
2017-08-22 $5.47 $5.59 $5.46 $5.56 $5.56 807,945
2017-08-21 $5.45 $5.50 $5.36 $5.46 $5.46 618,286
2017-08-18 $5.30 $5.56 $5.28 $5.45 $5.45 836,829
2017-08-17 $5.51 $5.62 $5.36 $5.36 $5.36 843,978
2017-08-16 $5.64 $5.75 $5.51 $5.52 $5.52 1,024,968
2017-08-15 $5.64 $5.71 $5.61 $5.64 $5.64 575,836
2017-08-14 $5.57 $5.72 $5.57 $5.64 $5.64 782,675
2017-08-11 $5.49 $5.65 $5.44 $5.56 $5.56 1,070,747
2017-08-10 $5.61 $5.65 $5.38 $5.49 $5.49 1,359,549
2017-08-09 $5.64 $5.80 $5.42 $5.63 $5.63 1,429,053
2017-08-08 $5.64 $5.70 $5.42 $5.43 $5.43 1,344,552
2017-08-07 $5.64 $5.72 $5.63 $5.64 $5.64 934,706
2017-08-04 $5.53 $5.65 $5.46 $5.63 $5.63 849,865
2017-08-03 $5.37 $5.58 $5.32 $5.48 $5.48 1,340,155
2017-08-02 $5.57 $5.67 $5.36 $5.39 $5.39 1,075,043
2017-08-01 $5.56 $5.62 $5.34 $5.56 $5.56 2,839,403
2017-07-31 $5.54 $5.69 $5.51 $5.56 $5.56 1,096,706
2017-07-28 $5.53 $5.74 $5.50 $5.52 $5.52 2,192,189
2017-07-27 $6.00 $6.01 $5.50 $5.51 $5.51 3,240,184
2017-07-26 $5.96 $6.04 $5.90 $5.94 $5.94 1,748,915
2017-07-25 $6.00 $6.03 $5.90 $5.97 $5.97 1,565,339
2017-07-24 $6.02 $6.03 $5.85 $5.96 $5.96 2,630,686
2017-07-21 $6.04 $6.13 $5.98 $6.01 $6.01 4,468,015
2017-07-20 $6.27 $6.28 $6.00 $6.01 $6.01 15,732,851
2017-07-19 $7.41 $7.54 $6.77 $6.78 $6.78 5,508,943
2017-07-18 $7.76 $7.87 $7.69 $7.83 $7.83 625,266
2017-07-17 $7.95 $8.02 $7.76 $7.77 $7.77 590,483
2017-07-14 $7.99 $8.10 $7.91 $7.96 $7.96 589,476
2017-07-13 $7.85 $8.05 $7.69 $7.96 $7.96 531,904
2017-07-12 $7.86 $7.92 $7.77 $7.86 $7.86 424,474
2017-07-11 $7.73 $7.87 $7.72 $7.80 $7.80 486,800
2017-07-10 $7.84 $7.87 $7.69 $7.72 $7.72 511,500
2017-07-07 $7.83 $7.94 $7.76 $7.88 $7.88 461,395
2017-07-06 $8.12 $8.21 $7.74 $7.77 $7.77 1,031,881
2017-07-05 $8.00 $8.15 $8.00 $8.06 $8.06 472,881
2017-07-03 $7.86 $8.07 $7.86 $8.03 $8.03 309,927
2017-06-30 $7.95 $8.03 $7.83 $7.84 $7.84 530,664
2017-06-29 $8.17 $8.22 $7.83 $7.92 $7.92 1,059,111
2017-06-28 $8.20 $8.41 $8.03 $8.23 $8.23 732,221
2017-06-27 $8.44 $8.44 $8.11 $8.12 $8.12 1,326,986
2017-06-26 $8.25 $8.43 $8.16 $8.38 $8.38 1,321,924
2017-06-23 $8.08 $8.24 $7.99 $8.20 $8.20 1,289,774
2017-06-22 $8.12 $8.39 $8.01 $8.08 $8.08 1,205,263
2017-06-21 $7.99 $8.17 $7.94 $8.06 $8.06 804,026
2017-06-20 $7.91 $8.15 $7.91 $7.97 $7.97 758,804
2017-06-19 $7.84 $8.05 $7.80 $7.99 $7.99 805,339
2017-06-16 $7.72 $7.92 $7.72 $7.84 $7.84 2,069,114
2017-06-15 $8.02 $8.02 $7.70 $7.76 $7.76 903,627
2017-06-14 $8.20 $8.27 $7.95 $8.00 $8.00 1,054,867
2017-06-13 $8.20 $8.30 $8.11 $8.20 $8.20 873,476
2017-06-12 $8.17 $8.19 $7.88 $8.18 $8.18 1,330,090
2017-06-09 $8.60 $8.64 $7.95 $8.10 $8.10 4,679,654
2017-06-08 $7.50 $8.33 $7.47 $8.19 $8.19 4,849,951
2017-06-07 $7.65 $7.70 $7.26 $7.39 $7.39 1,454,429
2017-06-06 $7.46 $7.54 $7.40 $7.48 $7.48 564,997
2017-06-05 $7.76 $7.76 $7.45 $7.47 $7.47 987,828
2017-06-02 $7.68 $7.78 $7.46 $7.74 $7.74 1,298,689
2017-06-01 $7.50 $7.72 $7.33 $7.64 $7.64 1,527,419
2017-05-31 $7.59 $7.82 $7.53 $7.55 $7.55 1,737,051
2017-05-30 $7.86 $7.88 $7.54 $7.57 $7.57 1,518,132
2017-05-26 $7.95 $8.21 $7.84 $7.88 $7.88 1,614,671
2017-05-25 $8.65 $8.73 $7.76 $7.99 $7.99 5,686,180
2017-05-24 $9.65 $9.86 $8.57 $8.68 $8.68 28,576,803
2017-05-23 $7.12 $7.16 $7.03 $7.13 $7.13 408,987
2017-05-22 $7.20 $7.32 $7.02 $7.09 $7.09 698,492
2017-05-19 $7.39 $7.52 $7.16 $7.17 $7.17 711,240
2017-05-18 $7.21 $7.40 $7.16 $7.37 $7.37 668,832
2017-05-17 $7.20 $7.36 $7.13 $7.22 $7.22 908,490
2017-05-16 $7.37 $7.41 $7.22 $7.34 $7.34 708,274
2017-05-15 $7.13 $7.42 $7.08 $7.35 $7.35 1,071,083
2017-05-12 $6.75 $7.45 $6.73 $7.14 $7.14 2,851,399
2017-05-11 $6.50 $6.79 $6.39 $6.75 $6.75 1,039,281
2017-05-10 $6.30 $6.47 $6.29 $6.39 $6.39 491,555
2017-05-09 $6.30 $6.38 $6.20 $6.38 $6.38 555,484
2017-05-08 $6.61 $6.63 $6.28 $6.29 $6.29 540,778
2017-05-05 $6.56 $6.59 $6.37 $6.47 $6.47 444,488
2017-05-04 $6.31 $6.58 $6.29 $6.56 $6.56 551,994
2017-05-03 $6.25 $6.37 $6.25 $6.31 $6.31 374,041
2017-05-02 $6.36 $6.45 $6.22 $6.29 $6.29 457,399
2017-05-01 $6.35 $6.37 $6.27 $6.37 $6.37 383,342
2017-04-28 $6.43 $6.45 $6.22 $6.29 $6.29 581,548
2017-04-27 $6.68 $6.72 $6.41 $6.43 $6.43 670,247
2017-04-26 $6.80 $6.85 $6.65 $6.67 $6.67 851,103
2017-04-25 $6.58 $6.88 $6.53 $6.79 $6.79 1,348,637
2017-04-24 $6.33 $6.54 $6.29 $6.53 $6.53 1,156,035
2017-04-21 $6.14 $6.32 $6.08 $6.27 $6.27 613,033
2017-04-20 $6.11 $6.21 $6.08 $6.13 $6.13 431,751
2017-04-19 $6.15 $6.23 $6.06 $6.10 $6.10 413,668
2017-04-18 $6.10 $6.14 $6.00 $6.12 $6.12 485,859
2017-04-17 $6.10 $6.18 $6.08 $6.14 $6.14 385,472
2017-04-13 $6.06 $6.15 $5.97 $6.09 $6.09 496,663
2017-04-12 $6.13 $6.18 $6.01 $6.07 $6.07 576,368
2017-04-11 $6.17 $6.25 $6.08 $6.15 $6.15 579,251
2017-04-10 $6.25 $6.32 $6.13 $6.17 $6.17 469,427
2017-04-07 $6.03 $6.26 $5.98 $6.26 $6.26 650,871
2017-04-06 $6.03 $6.15 $5.98 $6.07 $6.07 591,046
2017-04-05 $6.21 $6.28 $6.02 $6.04 $6.04 714,219
2017-04-04 $6.36 $6.40 $6.22 $6.25 $6.25 574,250
2017-04-03 $6.63 $6.72 $6.35 $6.36 $6.36 821,956
2017-03-31 $6.55 $6.66 $6.42 $6.62 $6.62 790,750
2017-03-30 $6.57 $6.61 $6.45 $6.54 $6.54 724,478
2017-03-29 $6.44 $6.61 $6.35 $6.57 $6.57 902,017
2017-03-28 $6.27 $6.50 $6.15 $6.40 $6.40 1,354,146
2017-03-27 $5.95 $6.29 $5.92 $6.26 $6.26 721,118
2017-03-24 $5.96 $6.07 $5.92 $6.05 $6.05 631,471
2017-03-23 $5.92 $6.07 $5.87 $5.95 $5.95 580,326
2017-03-22 $5.90 $6.05 $5.83 $5.92 $5.92 810,480
2017-03-21 $6.10 $6.20 $5.85 $5.86 $5.86 1,427,880
2017-03-20 $6.10 $6.14 $6.00 $6.10 $6.10 806,533
2017-03-17 $6.10 $6.22 $6.04 $6.13 $6.13 1,196,379
2017-03-16 $6.55 $6.59 $6.05 $6.21 $6.21 2,419,804
2017-03-15 $6.61 $6.88 $6.60 $6.87 $6.87 775,778
2017-03-14 $6.66 $6.73 $6.60 $6.61 $6.61 537,891
2017-03-13 $6.69 $6.77 $6.61 $6.70 $6.70 449,137
2017-03-10 $6.66 $6.73 $6.50 $6.68 $6.68 552,193
2017-03-09 $6.63 $6.70 $6.50 $6.61 $6.61 634,598
2017-03-08 $6.66 $6.82 $6.61 $6.65 $6.65 919,281
2017-03-07 $6.82 $6.86 $6.61 $6.64 $6.64 824,473
2017-03-06 $6.88 $6.99 $6.82 $6.84 $6.84 442,358
2017-03-03 $6.88 $6.98 $6.81 $6.95 $6.95 480,272
2017-03-02 $7.05 $7.15 $6.85 $6.88 $6.88 548,466
2017-03-01 $7.15 $7.23 $7.04 $7.07 $7.07 681,398
2017-02-28 $7.14 $7.17 $6.92 $7.05 $7.05 836,492
2017-02-27 $6.82 $7.18 $6.72 $7.17 $7.17 1,304,458
2017-02-24 $6.89 $6.91 $6.55 $6.68 $6.68 896,286
2017-02-23 $6.86 $7.22 $6.81 $6.90 $6.90 1,264,414
2017-02-22 $6.77 $6.80 $6.60 $6.60 $6.60 484,738
2017-02-21 $6.96 $6.99 $6.79 $6.80 $6.80 638,549
2017-02-17 $6.97 $7.00 $6.78 $6.96 $6.96 561,819
2017-02-16 $7.05 $7.16 $6.87 $7.00 $7.00 850,032
2017-02-15 $6.85 $7.02 $6.78 $7.01 $7.01 595,256
2017-02-14 $6.79 $6.94 $6.69 $6.86 $6.86 690,757
2017-02-13 $6.71 $6.89 $6.46 $6.81 $6.81 1,463,453
2017-02-10 $6.50 $6.59 $6.38 $6.39 $6.39 444,692
2017-02-09 $6.39 $6.52 $6.26 $6.50 $6.50 531,991
2017-02-08 $6.35 $6.46 $6.21 $6.39 $6.39 689,816
2017-02-07 $6.50 $6.55 $6.36 $6.38 $6.38 498,339
2017-02-06 $6.66 $6.72 $6.43 $6.52 $6.52 772,741
2017-02-03 $6.65 $6.73 $6.56 $6.71 $6.71 571,737
2017-02-02 $6.59 $6.71 $6.46 $6.58 $6.58 599,108
2017-02-01 $6.65 $6.69 $6.45 $6.52 $6.52 824,982
2017-01-31 $6.10 $6.63 $6.02 $6.60 $6.60 1,044,344
2017-01-30 $6.33 $6.33 $6.08 $6.15 $6.15 569,991
2017-01-27 $6.22 $6.39 $6.17 $6.38 $6.38 342,908
2017-01-26 $6.36 $6.43 $6.19 $6.21 $6.21 517,423
2017-01-25 $6.25 $6.41 $6.22 $6.35 $6.35 606,873
2017-01-24 $6.05 $6.20 $5.85 $6.19 $6.19 990,453
2017-01-23 $6.28 $6.29 $5.90 $5.98 $5.98 1,647,972
2017-01-20 $6.56 $6.59 $6.27 $6.28 $6.28 1,137,209
2017-01-19 $6.73 $6.76 $6.56 $6.58 $6.58 500,087
2017-01-18 $6.70 $6.77 $6.60 $6.74 $6.74 555,743
2017-01-17 $6.87 $6.90 $6.61 $6.70 $6.70 1,310,573
2017-01-13 $7.03 $7.10 $6.94 $6.98 $6.98 528,589
2017-01-12 $6.98 $7.15 $6.88 $7.03 $7.03 803,253
2017-01-11 $7.18 $7.24 $6.95 $7.05 $7.05 1,053,990
2017-01-10 $7.24 $7.26 $7.04 $7.18 $7.18 566,019
2017-01-09 $7.32 $7.37 $7.08 $7.25 $7.25 776,396
2017-01-06 $7.35 $7.45 $7.27 $7.28 $7.28 542,737
2017-01-05 $7.33 $7.44 $7.24 $7.38 $7.38 663,655
2017-01-04 $7.03 $7.37 $6.97 $7.33 $7.33 1,186,968
2017-01-03 $6.97 $7.12 $6.84 $7.07 $7.07 815,792
2016-12-30 $6.92 $7.00 $6.82 $6.94 $6.94 725,278
2016-12-29 $7.02 $7.11 $6.90 $6.92 $6.92 704,946
2016-12-28 $7.19 $7.21 $6.99 $7.04 $7.04 700,683
2016-12-27 $7.40 $7.46 $7.18 $7.19 $7.19 528,658
2016-12-23 $6.90 $7.32 $6.90 $7.31 $7.31 1,064,783
2016-12-22 $7.07 $7.13 $6.87 $6.91 $6.91 1,072,444
2016-12-21 $7.18 $7.64 $7.02 $7.03 $7.03 2,729,888
2016-12-20 $7.01 $7.17 $6.85 $6.93 $6.93 986,180
2016-12-19 $6.89 $7.26 $6.89 $6.95 $6.95 986,695
2016-12-16 $6.95 $6.98 $6.86 $6.92 $6.92 2,330,915
2016-12-15 $6.95 $6.99 $6.85 $6.94 $6.94 809,690
2016-12-14 $7.00 $7.19 $6.85 $6.94 $6.94 1,110,085
2016-12-13 $7.08 $7.22 $7.00 $7.06 $7.06 813,459
2016-12-12 $7.06 $7.11 $6.86 $7.03 $7.03 714,989
2016-12-09 $7.18 $7.38 $7.10 $7.14 $7.14 702,857
2016-12-08 $6.95 $7.14 $6.82 $7.13 $7.13 881,229
2016-12-07 $7.17 $7.25 $6.97 $6.97 $6.97 1,101,087
2016-12-06 $7.22 $7.32 $7.01 $7.31 $7.31 855,002
2016-12-05 $7.02 $7.25 $6.89 $7.08 $7.08 1,089,259
2016-12-02 $6.82 $7.09 $6.78 $6.86 $6.86 918,054
2016-12-01 $7.07 $7.30 $6.79 $6.82 $6.82 1,311,195
2016-11-30 $7.15 $7.41 $7.08 $7.08 $7.08 1,025,034
2016-11-29 $7.15 $7.35 $7.01 $7.15 $7.15 1,958,387
2016-11-28 $7.58 $7.64 $7.13 $7.15 $7.15 1,394,990
2016-11-25 $7.73 $7.73 $7.53 $7.68 $7.68 572,142
2016-11-23 $7.50 $7.84 $7.30 $7.75 $7.75 800,200
2016-11-22 $7.93 $8.01 $7.71 $7.76 $7.76 812,940
2016-11-21 $7.90 $7.98 $7.79 $7.96 $7.96 694,015
2016-11-18 $8.01 $8.05 $7.83 $7.98 $7.98 771,825
2016-11-17 $7.81 $8.10 $7.75 $8.02 $8.02 665,212
2016-11-16 $7.89 $8.12 $7.76 $7.77 $7.77 773,675
2016-11-15 $8.35 $8.37 $7.83 $8.05 $8.05 1,018,179
2016-11-14 $8.16 $8.42 $7.90 $8.33 $8.33 1,508,418
2016-11-11 $7.78 $7.94 $7.53 $7.82 $7.82 1,313,879
2016-11-10 $7.53 $7.89 $7.44 $7.80 $7.80 1,563,360
2016-11-09 $6.40 $7.53 $6.35 $7.43 $7.43 2,456,132
2016-11-08 $6.52 $6.71 $6.49 $6.57 $6.57 967,633
2016-11-07 $6.54 $6.60 $6.44 $6.57 $6.57 1,031,968
2016-11-04 $5.98 $6.35 $5.98 $6.34 $6.34 1,061,140
2016-11-03 $6.41 $6.50 $5.98 $5.98 $5.98 2,022,779
2016-11-02 $6.50 $6.61 $6.47 $6.50 $6.50 783,105
2016-11-01 $6.50 $6.65 $6.40 $6.59 $6.59 883,195
2016-10-31 $6.43 $6.55 $6.38 $6.47 $6.47 673,422
2016-10-28 $6.39 $6.53 $6.30 $6.43 $6.43 879,557
2016-10-27 $6.88 $6.88 $6.34 $6.41 $6.41 1,640,366
2016-10-26 $6.81 $6.96 $6.68 $6.80 $6.80 1,213,302
2016-10-25 $7.02 $7.15 $6.80 $6.82 $6.82 1,410,447
2016-10-24 $6.95 $7.38 $6.60 $6.99 $6.99 3,711,302
2016-10-21 $8.32 $8.47 $8.25 $8.36 $8.36 412,081
2016-10-20 $8.18 $8.40 $8.15 $8.39 $8.39 557,533
2016-10-19 $8.27 $8.30 $8.13 $8.17 $8.17 465,625
2016-10-18 $8.20 $8.35 $8.16 $8.27 $8.27 791,016
2016-10-17 $8.52 $8.54 $7.97 $8.15 $8.15 1,310,245
2016-10-14 $8.84 $8.91 $8.54 $8.54 $8.54 874,793
2016-10-13 $8.81 $8.94 $8.70 $8.75 $8.75 738,281
2016-10-12 $9.10 $9.27 $8.81 $8.84 $8.84 908,890
2016-10-11 $9.40 $9.48 $8.99 $9.07 $9.07 1,061,024
2016-10-10 $9.32 $9.52 $9.32 $9.50 $9.50 868,319
2016-10-07 $9.37 $9.49 $9.27 $9.34 $9.34 623,107
2016-10-06 $9.31 $9.49 $9.30 $9.36 $9.36 691,873
2016-10-05 $9.48 $9.55 $9.35 $9.43 $9.43 607,100
2016-10-04 $9.62 $9.65 $9.33 $9.40 $9.40 771,391
2016-10-03 $9.27 $9.53 $9.21 $9.52 $9.52 611,565
2016-09-30 $9.28 $9.46 $9.15 $9.32 $9.32 876,626
2016-09-29 $9.48 $9.57 $9.26 $9.26 $9.26 896,744
2016-09-28 $9.57 $9.69 $9.38 $9.54 $9.54 899,653
2016-09-27 $9.51 $9.68 $9.45 $9.59 $9.59 783,107
2016-09-26 $9.41 $9.64 $9.41 $9.44 $9.44 628,792
2016-09-23 $9.67 $9.79 $9.49 $9.50 $9.50 772,585
2016-09-22 $9.80 $9.85 $9.62 $9.74 $9.74 854,834
2016-09-21 $9.38 $9.84 $9.10 $9.80 $9.80 2,612,016
2016-09-20 $9.30 $9.50 $9.21 $9.37 $9.37 985,055
2016-09-19 $9.26 $9.43 $9.14 $9.21 $9.21 873,497
2016-09-16 $9.42 $9.53 $9.16 $9.24 $9.24 1,488,491
2016-09-15 $9.50 $9.58 $9.28 $9.48 $9.48 1,036,698
2016-09-14 $9.30 $9.48 $9.19 $9.47 $9.47 1,546,407
2016-09-13 $9.24 $9.30 $8.96 $9.22 $9.22 1,471,741
2016-09-12 $8.50 $9.28 $8.46 $9.27 $9.27 2,592,459
2016-09-09 $8.81 $8.84 $8.51 $8.52 $8.52 1,299,400
2016-09-08 $9.05 $9.06 $8.87 $8.94 $8.94 672,897
2016-09-07 $8.88 $9.09 $8.87 $9.05 $9.05 632,202
2016-09-06 $9.12 $9.18 $8.87 $9.00 $9.00 969,269
2016-09-02 $9.15 $9.25 $9.05 $9.08 $9.08 605,779
2016-09-01 $9.12 $9.27 $9.01 $9.14 $9.14 1,007,894
2016-08-31 $9.42 $9.48 $9.09 $9.17 $9.17 1,189,137
2016-08-30 $9.54 $9.62 $9.33 $9.45 $9.45 1,633,690
2016-08-29 $9.19 $9.55 $9.12 $9.27 $9.27 2,831,707
2016-08-26 $8.71 $8.89 $8.66 $8.86 $8.86 987,231
2016-08-25 $8.63 $8.90 $8.50 $8.67 $8.67 1,493,976
2016-08-24 $9.14 $9.24 $8.50 $8.57 $8.57 1,636,132
2016-08-23 $9.10 $9.37 $9.05 $9.14 $9.14 960,153
2016-08-22 $8.68 $9.11 $8.52 $9.06 $9.06 1,567,098
2016-08-19 $8.63 $8.66 $8.50 $8.57 $8.57 750,191
2016-08-18 $8.58 $8.75 $8.51 $8.69 $8.69 729,645
2016-08-17 $8.75 $8.83 $8.53 $8.58 $8.58 918,410
2016-08-16 $8.84 $8.96 $8.75 $8.76 $8.76 763,105
2016-08-15 $8.95 $9.12 $8.86 $8.88 $8.88 885,669
2016-08-12 $8.91 $9.05 $8.83 $8.95 $8.95 613,904
2016-08-11 $8.85 $9.07 $8.64 $8.96 $8.96 1,127,807
2016-08-10 $9.07 $9.10 $8.74 $8.78 $8.78 1,380,187
2016-08-09 $9.05 $9.09 $8.52 $9.05 $9.05 2,034,963
2016-08-08 $9.90 $9.95 $9.12 $9.35 $9.35 2,159,298
2016-08-05 $9.75 $9.89 $9.60 $9.85 $9.85 1,550,156
2016-08-04 $9.83 $9.94 $9.60 $9.64 $9.64 1,474,841
2016-08-03 $9.61 $9.74 $9.15 $9.60 $9.60 3,057,981
2016-08-02 $10.76 $11.00 $9.92 $10.16 $10.16 2,827,792
2016-08-01 $10.20 $10.50 $10.06 $10.42 $10.42 2,514,341
2016-07-29 $9.54 $9.93 $9.43 $9.88 $9.88 1,487,852
2016-07-28 $9.69 $9.84 $9.51 $9.62 $9.62 595,630
2016-07-27 $9.74 $9.80 $9.44 $9.65 $9.65 1,200,224
2016-07-26 $9.24 $9.74 $9.17 $9.55 $9.55 1,869,671
2016-07-25 $9.15 $9.40 $9.03 $9.15 $9.15 683,494
2016-07-22 $9.13 $9.25 $9.00 $9.13 $9.13 553,698
2016-07-21 $9.26 $9.40 $9.01 $9.05 $9.05 752,662
2016-07-20 $8.85 $9.30 $8.81 $9.22 $9.22 1,234,719
2016-07-19 $9.03 $9.19 $8.79 $8.81 $8.81 1,073,515
2016-07-18 $8.97 $9.11 $8.83 $9.09 $9.09 672,774
2016-07-15 $8.83 $8.91 $8.65 $8.88 $8.88 665,270
2016-07-14 $8.81 $9.00 $8.55 $8.81 $8.81 1,009,743
2016-07-13 $9.08 $9.18 $8.68 $8.68 $8.68 1,346,316
2016-07-12 $9.21 $9.25 $9.05 $9.08 $9.08 768,366
2016-07-11 $9.15 $9.37 $9.11 $9.12 $9.12 898,938
2016-07-08 $8.94 $9.28 $8.90 $9.11 $9.11 1,444,806
2016-07-07 $9.20 $9.23 $8.95 $9.08 $9.08 1,085,057
2016-07-06 $9.09 $9.21 $8.88 $9.20 $9.20 1,151,797
2016-07-05 $9.30 $9.30 $9.07 $9.17 $9.17 875,420
2016-07-01 $9.16 $9.37 $9.16 $9.35 $9.35 1,246,340
2016-06-30 $9.54 $9.54 $9.12 $9.24 $9.24 1,331,355
2016-06-29 $9.59 $9.60 $9.04 $9.43 $9.43 2,260,106
2016-06-28 $8.45 $9.27 $8.45 $9.21 $9.21 2,190,374
2016-06-27 $9.03 $9.05 $8.25 $8.29 $8.29 2,918,634
2016-06-24 $9.11 $9.49 $9.03 $9.17 $9.17 2,744,479
2016-06-23 $10.26 $10.36 $9.55 $9.85 $9.85 3,238,473
2016-06-22 $10.93 $11.00 $10.13 $10.20 $10.20 3,451,076
2016-06-21 $11.48 $11.62 $11.25 $11.26 $11.26 3,736,644
2016-06-20 $10.80 $11.25 $10.65 $11.20 $11.20 2,873,570
2016-06-17 $10.80 $10.87 $10.45 $10.47 $10.47 1,898,919
2016-06-16 $10.59 $10.75 $10.35 $10.74 $10.74 946,222
2016-06-15 $10.35 $10.84 $10.31 $10.69 $10.69 1,325,174
2016-06-14 $10.15 $10.45 $9.95 $10.27 $10.27 1,020,771
2016-06-13 $10.52 $10.76 $10.17 $10.20 $10.20 1,283,218
2016-06-10 $10.97 $11.00 $10.25 $10.62 $10.62 1,695,863
2016-06-09 $11.14 $11.55 $11.00 $11.01 $11.01 1,643,398
2016-06-08 $11.05 $11.27 $11.01 $11.24 $11.24 1,108,201
2016-06-07 $11.29 $11.32 $11.08 $11.09 $11.09 924,033
2016-06-06 $11.12 $11.33 $10.95 $11.33 $11.33 1,101,393
2016-06-03 $11.35 $11.49 $11.00 $11.08 $11.08 1,527,248
2016-06-02 $11.29 $11.49 $11.20 $11.39 $11.39 1,230,624
2016-06-01 $11.13 $11.59 $11.13 $11.23 $11.23 2,454,937
2016-05-31 $10.67 $11.35 $10.67 $11.32 $11.32 2,289,394
2016-05-27 $10.65 $10.69 $10.03 $10.61 $10.61 1,684,228
2016-05-26 $11.24 $11.26 $10.66 $10.69 $10.69 1,318,083
2016-05-25 $11.20 $11.50 $11.08 $11.16 $11.16 1,881,202
2016-05-24 $11.18 $11.18 $10.83 $11.13 $11.13 2,054,137
2016-05-23 $10.79 $11.14 $10.62 $10.81 $10.81 2,193,653
2016-05-20 $10.12 $10.59 $10.00 $10.45 $10.45 1,681,605
2016-05-19 $10.34 $10.40 $9.98 $10.10 $10.10 952,626
2016-05-18 $10.22 $10.60 $10.08 $10.31 $10.31 1,680,790
2016-05-17 $9.91 $10.29 $9.75 $10.06 $10.06 1,183,122
2016-05-16 $9.70 $10.20 $9.65 $9.93 $9.93 1,582,476
2016-05-13 $9.36 $9.60 $9.25 $9.33 $9.33 1,110,024
2016-05-12 $9.41 $9.63 $9.13 $9.39 $9.39 1,308,589
2016-05-11 $9.41 $9.78 $9.24 $9.49 $9.49 1,024,354
2016-05-10 $9.75 $9.78 $9.15 $9.38 $9.38 1,100,503
2016-05-09 $9.73 $9.99 $9.37 $9.52 $9.52 2,210,957
2016-05-06 $8.89 $9.14 $8.63 $8.96 $8.96 1,200,720
2016-05-05 $9.55 $9.63 $8.80 $9.08 $9.08 2,389,535
2016-05-04 $10.33 $10.49 $9.36 $9.39 $9.39 2,711,780
2016-05-03 $10.75 $10.90 $10.36 $10.36 $10.36 1,317,267
2016-05-02 $10.62 $10.90 $10.36 $10.88 $10.88 1,315,889
2016-04-29 $11.28 $11.50 $10.20 $10.48 $10.48 3,065,002
2016-04-28 $11.00 $11.69 $10.90 $11.18 $11.18 2,163,252
2016-04-27 $10.55 $11.14 $10.44 $10.93 $10.93 1,699,833
2016-04-26 $10.50 $10.65 $10.38 $10.47 $10.47 1,137,640
2016-04-25 $10.25 $10.65 $10.20 $10.49 $10.49 1,391,487
2016-04-22 $10.21 $10.44 $10.04 $10.33 $10.33 1,418,202
2016-04-21 $9.76 $10.25 $9.70 $10.19 $10.19 1,581,370
2016-04-20 $9.92 $10.15 $9.71 $9.74 $9.74 1,453,403
2016-04-19 $10.05 $10.34 $9.95 $10.00 $10.00 1,769,068
2016-04-18 $9.45 $10.16 $9.35 $10.07 $10.07 2,012,090
2016-04-15 $9.65 $9.65 $9.33 $9.49 $9.49 1,053,215
2016-04-14 $9.24 $9.70 $9.12 $9.53 $9.53 1,852,576
2016-04-13 $9.33 $9.45 $9.08 $9.28 $9.28 1,450,116
2016-04-12 $9.12 $9.34 $8.76 $9.30 $9.30 1,781,870
2016-04-11 $9.43 $9.44 $9.01 $9.05 $9.05 1,310,345
2016-04-08 $9.44 $9.47 $8.87 $9.21 $9.21 1,334,249
2016-04-07 $9.39 $9.66 $9.19 $9.34 $9.34 1,392,224
2016-04-06 $8.93 $9.49 $8.91 $9.48 $9.48 2,002,062
2016-04-05 $9.51 $9.60 $8.81 $8.89 $8.89 2,666,890
2016-04-04 $9.50 $9.90 $9.46 $9.66 $9.66 2,944,255
2016-04-01 $8.72 $9.35 $8.60 $9.25 $9.25 2,499,674
2016-03-31 $8.78 $9.10 $8.65 $8.71 $8.71 2,162,889
2016-03-30 $8.19 $8.79 $8.19 $8.63 $8.63 3,062,200
2016-03-29 $7.94 $8.15 $7.66 $8.14 $8.14 1,588,728
2016-03-28 $7.96 $8.17 $7.81 $8.02 $8.02 1,566,130
2016-03-24 $7.62 $7.90 $7.41 $7.90 $7.90 1,325,177
2016-03-23 $7.80 $7.85 $7.60 $7.62 $7.62 1,986,942
2016-03-22 $7.53 $7.95 $7.41 $7.85 $7.85 3,766,938
2016-03-21 $7.08 $7.29 $6.94 $7.25 $7.25 1,176,501
2016-03-18 $7.05 $7.20 $6.94 $7.12 $7.12 2,206,003
2016-03-17 $6.61 $7.09 $6.46 $6.98 $6.98 1,427,495
2016-03-16 $6.49 $6.78 $6.49 $6.58 $6.58 1,006,633
2016-03-15 $6.53 $6.70 $6.42 $6.54 $6.54 1,034,840
2016-03-14 $6.50 $6.84 $6.25 $6.68 $6.68 1,940,388
2016-03-11 $6.92 $6.92 $6.62 $6.88 $6.88 1,053,440
2016-03-10 $7.03 $7.13 $6.61 $6.70 $6.70 1,394,917
2016-03-09 $7.07 $7.12 $6.76 $7.02 $7.02 1,578,269
2016-03-08 $7.60 $7.65 $6.86 $6.90 $6.90 2,858,839
2016-03-07 $7.02 $7.55 $7.00 $7.48 $7.48 1,987,912
2016-03-04 $7.08 $7.31 $6.85 $7.00 $7.00 1,747,038
2016-03-03 $7.12 $7.20 $6.93 $7.04 $7.04 2,235,232
2016-03-02 $6.58 $7.01 $6.48 $6.97 $6.97 2,198,793
2016-03-01 $6.31 $6.58 $6.21 $6.58 $6.58 969,610
2016-02-29 $6.50 $6.53 $6.29 $6.30 $6.30 856,471
2016-02-26 $6.50 $6.56 $6.36 $6.50 $6.50 805,951
2016-02-25 $6.50 $6.57 $6.32 $6.48 $6.48 732,431
2016-02-24 $6.35 $6.48 $6.14 $6.45 $6.45 1,061,423
2016-02-23 $6.65 $6.70 $6.44 $6.44 $6.44 832,676
2016-02-22 $6.58 $6.73 $6.44 $6.68 $6.68 981,240
2016-02-19 $6.58 $6.62 $6.27 $6.45 $6.45 1,470,379
2016-02-18 $6.94 $6.95 $6.41 $6.45 $6.45 1,587,765
2016-02-17 $7.00 $7.10 $6.75 $6.92 $6.92 3,009,899
2016-02-16 $6.35 $6.61 $6.28 $6.57 $6.57 1,542,610
2016-02-12 $6.22 $6.32 $6.03 $6.27 $6.27 1,547,059
2016-02-11 $6.11 $6.36 $5.86 $6.19 $6.19 3,562,029
2016-02-10 $5.90 $6.05 $5.72 $5.78 $5.78 1,384,448
2016-02-09 $5.86 $6.14 $5.70 $5.84 $5.84 1,651,326
2016-02-08 $5.99 $6.07 $5.75 $6.00 $6.00 2,244,041
2016-02-05 $6.18 $6.27 $5.96 $6.01 $6.01 1,908,598
2016-02-04 $6.06 $6.38 $5.96 $6.26 $6.26 2,525,051
2016-02-03 $6.55 $6.57 $5.86 $6.04 $6.04 3,517,327
2016-02-02 $6.50 $6.63 $6.05 $6.50 $6.50 5,012,402
2016-02-01 $7.15 $7.20 $6.51 $6.73 $6.73 9,205,101
2016-01-29 $6.29 $6.70 $6.15 $6.68 $6.68 8,909,504
2016-01-28 $6.00 $6.32 $5.52 $5.78 $5.78 7,274,528
2016-01-27 $5.25 $5.75 $5.25 $5.37 $5.37 3,199,559
2016-01-26 $5.19 $5.27 $4.94 $5.24 $5.24 1,250,367
2016-01-25 $5.05 $5.37 $5.02 $5.14 $5.14 1,311,412
2016-01-22 $5.16 $5.41 $5.00 $5.07 $5.07 1,451,644
2016-01-21 $4.96 $5.26 $4.82 $5.06 $5.06 1,008,466
2016-01-20 $4.80 $5.09 $4.50 $4.99 $4.99 1,685,106
2016-01-19 $5.27 $5.35 $4.83 $4.92 $4.92 1,165,124
2016-01-15 $4.91 $5.23 $4.84 $5.21 $5.21 1,474,775
2016-01-14 $5.17 $5.27 $4.79 $5.16 $5.16 1,385,318
2016-01-13 $5.58 $5.67 $5.13 $5.17 $5.17 1,221,496
2016-01-12 $5.40 $5.81 $5.33 $5.54 $5.54 1,747,578
2016-01-11 $5.78 $5.83 $5.21 $5.35 $5.35 1,816,446
2016-01-08 $5.90 $5.92 $5.70 $5.76 $5.76 1,077,341
2016-01-07 $5.99 $6.01 $5.75 $5.75 $5.75 1,402,096
2016-01-06 $6.23 $6.40 $6.03 $6.12 $6.12 1,132,321
2016-01-05 $6.46 $6.56 $6.30 $6.30 $6.30 720,672
2016-01-04 $6.51 $6.55 $6.25 $6.40 $6.40 1,147,185
2015-12-31 $6.96 $7.02 $6.69 $6.72 $6.72 1,023,318
2015-12-30 $7.04 $7.15 $6.99 $7.00 $7.00 719,949
2015-12-29 $7.08 $7.16 $6.98 $7.08 $7.08 990,969
2015-12-28 $7.00 $7.13 $6.95 $7.03 $7.03 753,839
2015-12-24 $6.90 $7.14 $6.85 $7.07 $7.07 474,462
2015-12-23 $6.97 $7.11 $6.90 $6.94 $6.94 669,866
2015-12-22 $6.89 $7.05 $6.83 $6.95 $6.95 979,989
2015-12-21 $6.94 $7.00 $6.66 $6.89 $6.89 998,012
2015-12-18 $6.64 $6.87 $6.55 $6.87 $6.87 6,631,011
2015-12-17 $6.66 $6.74 $6.45 $6.62 $6.62 781,920
2015-12-16 $6.28 $6.66 $6.20 $6.63 $6.63 1,355,274
2015-12-15 $6.22 $6.32 $6.14 $6.26 $6.26 1,068,639
2015-12-14 $6.22 $6.40 $6.05 $6.14 $6.14 1,404,088
2015-12-11 $6.53 $6.68 $6.17 $6.22 $6.22 1,086,399
2015-12-10 $6.67 $6.85 $6.56 $6.69 $6.69 793,992
2015-12-09 $6.71 $6.84 $6.63 $6.70 $6.70 847,093
2015-12-08 $6.70 $6.78 $6.58 $6.71 $6.71 1,040,133
2015-12-07 $7.09 $7.11 $6.70 $6.77 $6.77 1,110,413
2015-12-04 $6.92 $7.14 $6.87 $7.12 $7.12 859,595
2015-12-03 $7.31 $7.36 $6.89 $6.94 $6.94 966,819
2015-12-02 $7.30 $7.57 $7.27 $7.30 $7.30 885,172
2015-12-01 $7.43 $7.43 $7.26 $7.35 $7.35 745,758
2015-11-30 $7.40 $7.62 $7.34 $7.41 $7.41 1,266,063
2015-11-27 $7.22 $7.41 $7.22 $7.36 $7.36 605,400
2015-11-25 $7.04 $7.28 $6.98 $7.23 $7.23 955,413
2015-11-24 $6.82 $7.10 $6.82 $7.07 $7.07 824,097
2015-11-23 $6.77 $6.99 $6.74 $6.88 $6.88 936,859
2015-11-20 $6.83 $6.94 $6.77 $6.80 $6.80 967,721
2015-11-19 $6.75 $7.14 $6.73 $6.81 $6.81 1,479,063
2015-11-18 $6.89 $6.95 $6.68 $6.73 $6.73 1,745,214
2015-11-17 $6.98 $7.04 $6.76 $6.87 $6.87 1,042,541
2015-11-16 $7.01 $7.16 $6.82 $6.94 $6.94 1,121,792
2015-11-13 $7.01 $7.25 $6.96 $7.08 $7.08 1,020,983
2015-11-12 $6.99 $7.40 $6.95 $7.05 $7.05 1,328,930
2015-11-11 $6.94 $7.25 $6.80 $7.11 $7.11 1,918,923
2015-11-10 $7.00 $7.00 $6.66 $6.94 $6.94 1,432,393
2015-11-09 $6.76 $7.06 $6.55 $7.02 $7.02 1,543,919
2015-11-06 $6.85 $6.87 $6.56 $6.73 $6.73 1,604,186
2015-11-05 $6.85 $6.92 $6.65 $6.82 $6.82 1,394,226
2015-11-04 $6.61 $6.70 $6.48 $6.58 $6.58 949,341
2015-11-03 $6.62 $6.81 $6.56 $6.60 $6.60 1,237,663
2015-11-02 $6.35 $6.68 $6.33 $6.66 $6.66 1,255,203
2015-10-30 $6.47 $6.55 $6.31 $6.33 $6.33 705,101
2015-10-29 $6.59 $6.78 $6.45 $6.46 $6.46 998,085
2015-10-28 $6.48 $6.68 $6.32 $6.67 $6.67 1,364,611
2015-10-27 $6.52 $6.55 $6.30 $6.43 $6.43 1,226,888
2015-10-26 $6.60 $6.70 $6.47 $6.57 $6.57 790,676
2015-10-23 $6.45 $6.71 $6.41 $6.61 $6.61 1,726,355
2015-10-22 $6.23 $6.45 $6.08 $6.39 $6.39 1,382,076
2015-10-21 $6.32 $6.36 $6.03 $6.24 $6.24 1,196,338
2015-10-20 $6.23 $6.36 $6.10 $6.28 $6.28 1,320,635
2015-10-19 $6.22 $6.41 $6.06 $6.26 $6.26 1,057,647
2015-10-16 $6.28 $6.39 $6.08 $6.23 $6.23 1,178,875
2015-10-15 $5.89 $6.30 $5.81 $6.29 $6.29 1,398,386
2015-10-14 $5.65 $6.06 $5.65 $5.90 $5.90 1,065,313
2015-10-13 $5.83 $6.04 $5.64 $5.65 $5.65 1,170,891
2015-10-12 $6.14 $6.20 $5.86 $5.91 $5.91 1,041,965
2015-10-09 $6.00 $6.19 $5.95 $6.16 $6.16 880,877
2015-10-08 $5.97 $6.04 $5.76 $5.96 $5.96 1,148,721
2015-10-07 $5.89 $6.19 $5.75 $6.02 $6.02 1,397,886
2015-10-06 $6.20 $6.24 $5.63 $5.82 $5.82 1,648,335
2015-10-05 $5.95 $6.24 $5.95 $6.15 $6.15 1,303,236
2015-10-02 $5.57 $5.94 $5.32 $5.91 $5.91 1,506,528
2015-10-01 $5.82 $5.83 $5.51 $5.68 $5.68 1,300,379
2015-09-30 $5.79 $5.94 $5.47 $5.78 $5.78 1,909,388
2015-09-29 $6.10 $6.20 $5.50 $5.69 $5.69 2,066,559
2015-09-28 $6.52 $6.56 $5.95 $6.12 $6.12 2,257,900
2015-09-25 $7.23 $7.25 $6.50 $6.57 $6.57 2,149,180
2015-09-24 $7.03 $7.19 $6.90 $7.17 $7.17 1,093,732
2015-09-23 $7.20 $7.32 $7.03 $7.08 $7.08 760,674
2015-09-22 $7.11 $7.28 $6.98 $7.19 $7.19 1,316,163
2015-09-21 $7.56 $7.62 $7.14 $7.29 $7.29 1,734,201
2015-09-18 $7.50 $7.60 $7.30 $7.39 $7.39 1,608,510
2015-09-17 $7.86 $7.90 $7.50 $7.64 $7.64 1,790,644
2015-09-16 $7.51 $7.61 $7.37 $7.47 $7.47 629,023
2015-09-15 $7.34 $7.57 $7.29 $7.47 $7.47 949,203
2015-09-14 $7.33 $7.39 $7.18 $7.35 $7.35 698,805
2015-09-11 $7.07 $7.34 $7.04 $7.34 $7.34 1,065,879
2015-09-10 $6.86 $7.11 $6.86 $7.11 $7.11 2,031,901
2015-09-09 $7.24 $7.35 $6.90 $6.90 $6.90 1,733,732
2015-09-08 $7.20 $7.28 $6.98 $7.15 $7.15 998,531
2015-09-04 $7.00 $7.18 $6.94 $7.11 $7.11 832,916
2015-09-03 $7.16 $7.30 $7.01 $7.09 $7.09 1,030,664
2015-09-02 $7.21 $7.28 $7.01 $7.23 $7.23 1,290,857
2015-09-01 $7.25 $7.36 $7.05 $7.10 $7.10 1,347,035
2015-08-31 $7.73 $7.90 $7.47 $7.49 $7.49 1,523,189
2015-08-28 $7.37 $7.74 $7.30 $7.73 $7.73 2,638,007
2015-08-27 $6.87 $7.05 $6.72 $6.98 $6.98 1,827,484
2015-08-26 $6.78 $6.84 $6.43 $6.80 $6.80 1,524,027
2015-08-25 $6.95 $6.97 $6.56 $6.59 $6.59 1,681,119
2015-08-24 $6.50 $7.06 $6.19 $6.54 $6.54 2,064,273
2015-08-21 $6.91 $7.26 $6.77 $7.04 $7.04 1,707,053
2015-08-20 $7.60 $7.69 $7.05 $7.05 $7.05 1,847,483
2015-08-19 $7.40 $7.85 $7.22 $7.64 $7.64 2,372,192
2015-08-18 $7.85 $7.87 $7.44 $7.44 $7.44 1,071,203
2015-08-17 $7.40 $7.90 $7.30 $7.88 $7.88 1,577,022
2015-08-14 $7.31 $7.44 $7.15 $7.37 $7.37 1,268,048
2015-08-13 $7.82 $7.94 $7.33 $7.34 $7.34 1,424,639
2015-08-12 $7.68 $7.87 $7.15 $7.82 $7.82 2,608,323
2015-08-11 $8.25 $8.29 $7.70 $7.82 $7.82 3,874,315
2015-08-10 $8.00 $8.83 $7.55 $8.19 $8.19 18,084,367
2015-08-07 $6.82 $6.94 $6.35 $6.49 $6.49 1,433,839
2015-08-06 $7.16 $7.17 $6.66 $6.80 $6.80 1,284,423
2015-08-05 $7.15 $7.29 $7.10 $7.18 $7.18 410,991
2015-08-04 $7.22 $7.33 $7.12 $7.15 $7.15 536,948
2015-08-03 $7.29 $7.48 $7.20 $7.25 $7.25 589,445
2015-07-31 $7.29 $7.45 $7.16 $7.29 $7.29 611,271
2015-07-30 $7.35 $7.45 $7.11 $7.21 $7.21 601,912
2015-07-29 $7.47 $7.57 $7.34 $7.40 $7.40 936,717
2015-07-28 $7.25 $7.40 $7.13 $7.40 $7.40 906,807
2015-07-27 $7.05 $7.23 $6.90 $7.18 $7.18 851,188
2015-07-24 $7.19 $7.25 $7.01 $7.06 $7.06 819,756
2015-07-23 $7.43 $7.52 $7.20 $7.23 $7.23 453,599
2015-07-22 $7.25 $7.41 $7.17 $7.32 $7.32 572,260
2015-07-21 $7.53 $7.55 $7.28 $7.31 $7.31 645,152
2015-07-20 $7.67 $7.69 $7.34 $7.50 $7.50 690,280
2015-07-17 $7.72 $7.84 $7.53 $7.67 $7.67 559,227
2015-07-16 $7.82 $7.88 $7.54 $7.71 $7.71 572,298
2015-07-15 $7.90 $8.00 $7.65 $7.76 $7.76 888,795

Inovio Pharmaceuticals Inc (INO) News Headlines

Recent Inovio Pharmaceuticals Inc (INO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.