Centrus Energy Corp - Class A (LEU) Exchange: NYSE MKT

Data as of March 29, 2024

$40.05 ($-1.65) -3.96%

Centrus Energy Corp - Class A - Daily Information
Click for more stock information on Centrus Energy Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $42.23
Previous Close $40.05
High $42.25
Low $39.25
Adjusted Open $42.23
Previous Adjusted Close $40.05
Adjusted High $42.25
Adjusted Low $39.25

About Centrus Energy Corp - Class A (LEU)

Centrus Energy Corp

Historical Stock Data for Centrus Energy Corp - Class A (LEU)

Date Open High Low Close Adj.Close Volume
2024-03-08 $42.23 $42.25 $39.25 $40.05 $40.05 188,769
2024-03-07 $40.74 $41.87 $40.59 $41.70 $41.70 218,500
2024-03-06 $40.29 $41.70 $40.00 $40.80 $40.80 152,448
2024-03-05 $41.32 $41.71 $39.89 $40.00 $40.00 187,709
2024-03-04 $44.04 $44.20 $40.93 $41.39 $41.39 300,392
2024-03-01 $40.92 $42.84 $40.53 $41.44 $41.44 246,420
2024-02-29 $41.01 $41.70 $40.21 $40.79 $40.79 143,415
2024-02-28 $40.03 $41.24 $39.81 $40.84 $40.84 195,558
2024-02-27 $41.14 $41.65 $39.86 $39.97 $39.97 183,843
2024-02-26 $40.67 $41.87 $40.10 $41.11 $41.11 246,992
2024-02-23 $41.25 $42.14 $40.88 $40.95 $40.95 144,095
2024-02-22 $42.88 $43.43 $41.32 $41.92 $41.92 197,283
2024-02-21 $41.69 $43.38 $41.22 $42.79 $42.79 162,948
2024-02-20 $43.40 $43.66 $41.90 $42.47 $42.47 257,332
2024-02-16 $45.56 $46.00 $43.85 $44.02 $44.02 149,847
2024-02-15 $45.18 $45.82 $44.69 $45.49 $45.49 197,014
2024-02-14 $46.24 $46.34 $43.79 $44.82 $44.82 231,524
2024-02-13 $46.51 $47.84 $45.29 $45.42 $45.42 278,155
2024-02-12 $46.00 $48.59 $46.00 $46.98 $46.98 345,398
2024-02-09 $53.36 $53.40 $45.68 $45.69 $45.69 387,790
2024-02-08 $47.34 $48.22 $45.57 $46.54 $46.54 232,028
2024-02-07 $47.57 $48.41 $47.09 $47.64 $47.64 116,318
2024-02-06 $48.50 $48.76 $47.16 $47.50 $47.50 186,730
2024-02-05 $49.50 $50.00 $48.13 $48.25 $48.25 188,745
2024-02-02 $50.85 $51.03 $49.72 $50.24 $50.24 126,348
2024-02-01 $51.30 $54.98 $50.30 $51.58 $51.58 237,440
2024-01-31 $51.74 $52.69 $50.15 $50.22 $50.22 195,701
2024-01-30 $51.38 $52.42 $50.01 $52.09 $52.09 158,964
2024-01-29 $51.53 $52.30 $50.40 $51.73 $51.73 233,163
2024-01-26 $52.65 $53.07 $51.35 $51.54 $51.54 83,430
2024-01-25 $54.99 $54.99 $52.30 $52.57 $52.57 204,315
2024-01-24 $55.85 $56.99 $54.36 $54.42 $54.42 172,783
2024-01-23 $54.33 $55.59 $53.60 $54.69 $54.69 116,287
2024-01-22 $55.00 $56.96 $53.52 $54.19 $54.19 288,784
2024-01-19 $55.15 $55.98 $53.17 $54.20 $54.20 125,660
2024-01-18 $56.47 $57.00 $52.63 $54.99 $54.99 187,576
2024-01-17 $53.62 $55.81 $52.14 $54.67 $54.67 163,871
2024-01-16 $54.62 $56.00 $53.55 $54.55 $54.55 274,327
2024-01-12 $51.70 $54.77 $51.70 $54.52 $54.52 285,202
2024-01-11 $49.44 $51.00 $48.20 $50.53 $50.53 173,339
2024-01-10 $51.29 $52.35 $49.37 $49.58 $49.58 171,428
2024-01-09 $48.46 $51.48 $46.56 $49.92 $49.92 339,190
2024-01-08 $50.00 $50.33 $48.34 $48.62 $48.62 131,433
2024-01-05 $50.91 $51.28 $50.04 $50.13 $50.13 137,658
2024-01-04 $51.92 $52.38 $50.58 $50.58 $50.58 140,649
2024-01-03 $53.08 $53.08 $50.36 $51.60 $51.60 112,251
2024-01-02 $54.49 $54.87 $52.72 $52.85 $52.85 133,148
2023-12-29 $54.76 $55.25 $53.50 $54.41 $54.41 170,299
2023-12-28 $55.60 $56.01 $54.21 $54.50 $54.50 166,435
2023-12-27 $55.95 $57.21 $55.60 $55.92 $55.92 118,685
2023-12-26 $54.55 $55.84 $53.82 $55.54 $55.54 143,449
2023-12-22 $54.99 $58.45 $53.50 $54.17 $54.17 302,700
2023-12-21 $52.06 $54.42 $52.06 $54.16 $54.16 118,993
2023-12-20 $52.03 $53.99 $51.09 $52.22 $52.22 129,175
2023-12-19 $53.93 $54.66 $51.91 $52.22 $52.22 139,103
2023-12-18 $52.80 $55.00 $52.43 $53.61 $53.61 110,120
2023-12-15 $54.91 $55.76 $52.44 $52.44 $52.44 176,510
2023-12-14 $53.00 $55.15 $51.77 $54.61 $54.61 257,346
2023-12-13 $50.76 $53.24 $50.10 $52.85 $52.85 310,991
2023-12-12 $49.24 $51.67 $47.70 $50.90 $50.90 225,092
2023-12-11 $51.23 $51.24 $48.64 $48.75 $48.75 159,530
2023-12-08 $50.11 $51.57 $50.11 $51.21 $51.21 98,480
2023-12-07 $52.57 $52.57 $49.66 $49.70 $49.70 145,073
2023-12-06 $51.70 $52.91 $51.12 $51.38 $51.38 170,763
2023-12-05 $50.40 $51.79 $50.40 $50.50 $50.50 97,335
2023-12-04 $49.09 $51.80 $49.01 $51.66 $51.66 92,651
2023-12-01 $49.86 $51.40 $48.76 $49.09 $49.09 146,252
2023-11-30 $48.99 $50.26 $48.14 $50.02 $50.02 95,336
2023-11-29 $50.75 $51.43 $48.20 $48.91 $48.91 117,137
2023-11-28 $50.96 $51.32 $50.03 $50.51 $50.51 76,591
2023-11-27 $50.97 $51.60 $50.52 $51.37 $51.37 83,871
2023-11-24 $51.15 $52.48 $50.81 $51.28 $51.28 60,100
2023-11-22 $51.21 $51.21 $49.71 $50.72 $50.72 102,006
2023-11-21 $51.00 $51.27 $49.90 $51.19 $51.19 86,892
2023-11-20 $52.16 $53.24 $49.53 $51.13 $51.13 158,604
2023-11-17 $51.13 $52.89 $51.00 $52.52 $52.52 93,085
2023-11-16 $50.63 $51.23 $49.60 $51.16 $51.16 74,310
2023-11-15 $53.89 $53.89 $50.64 $50.90 $50.90 91,635
2023-11-14 $52.28 $53.83 $51.33 $53.18 $53.18 237,139
2023-11-13 $50.25 $52.44 $50.25 $51.74 $51.74 105,791
2023-11-10 $51.17 $51.36 $49.18 $50.53 $50.53 115,573
2023-11-09 $49.28 $51.98 $48.13 $50.62 $50.62 164,590
2023-11-08 $52.56 $52.65 $47.40 $48.51 $48.51 321,710
2023-11-07 $53.30 $55.59 $51.36 $54.46 $54.46 129,803
2023-11-06 $55.35 $55.48 $53.52 $53.83 $53.83 97,661
2023-11-03 $54.85 $55.70 $54.05 $54.89 $54.89 97,971
2023-11-02 $53.02 $55.70 $52.76 $54.57 $54.57 109,985
2023-11-01 $53.27 $53.45 $51.40 $52.27 $52.27 117,667
2023-10-31 $50.15 $53.07 $49.85 $53.07 $53.07 162,145
2023-10-30 $49.56 $50.45 $47.23 $49.52 $49.52 178,785
2023-10-27 $51.98 $51.98 $49.31 $49.62 $49.62 109,564
2023-10-26 $52.06 $53.00 $49.74 $51.70 $51.70 101,819
2023-10-25 $52.51 $54.63 $52.30 $52.72 $52.72 112,121
2023-10-24 $51.60 $53.35 $51.60 $52.73 $52.73 84,054
2023-10-23 $50.83 $52.50 $49.68 $51.47 $51.47 106,400
2023-10-20 $53.11 $53.74 $50.69 $51.63 $51.63 150,272
2023-10-19 $53.09 $53.87 $52.00 $53.53 $53.53 113,783
2023-10-18 $53.97 $54.96 $52.47 $53.02 $53.02 116,185
2023-10-17 $52.03 $54.82 $52.03 $53.79 $53.79 112,317
2023-10-16 $53.50 $54.49 $51.86 $52.87 $52.87 128,905
2023-10-13 $52.71 $53.73 $51.68 $52.82 $52.82 132,593
2023-10-12 $53.53 $53.53 $51.05 $51.07 $51.07 122,720
2023-10-11 $54.81 $55.57 $52.76 $52.98 $52.98 131,326
2023-10-10 $53.30 $55.10 $53.28 $55.00 $55.00 99,838
2023-10-09 $55.15 $55.54 $51.74 $53.50 $53.50 185,010
2023-10-06 $54.10 $56.90 $54.10 $55.16 $55.16 329,340
2023-10-05 $51.96 $54.49 $51.39 $54.07 $54.07 254,492
2023-10-04 $54.03 $54.19 $50.83 $51.95 $51.95 223,341
2023-10-03 $53.52 $55.08 $52.61 $54.56 $54.56 219,466
2023-10-02 $56.80 $57.00 $53.74 $54.93 $54.93 281,924
2023-09-29 $60.26 $60.26 $55.98 $56.76 $56.76 209,611
2023-09-28 $60.10 $61.35 $58.21 $59.71 $59.71 194,583
2023-09-27 $58.93 $60.10 $57.89 $59.22 $59.22 227,920
2023-09-26 $59.93 $59.99 $56.89 $57.93 $57.93 274,476
2023-09-25 $55.10 $60.12 $54.45 $60.00 $60.00 356,108
2023-09-22 $50.97 $55.24 $50.97 $54.20 $54.20 215,333
2023-09-21 $50.49 $51.61 $49.20 $50.89 $50.89 106,245
2023-09-20 $50.86 $53.55 $50.86 $51.73 $51.73 129,083
2023-09-19 $52.83 $53.34 $50.86 $50.89 $50.89 110,267
2023-09-18 $53.40 $53.79 $51.11 $51.84 $51.84 118,075
2023-09-15 $52.75 $54.11 $51.39 $53.17 $53.17 402,952
2023-09-14 $50.44 $52.68 $50.44 $52.14 $52.14 190,966
2023-09-13 $49.33 $50.35 $48.59 $50.04 $50.04 109,328
2023-09-12 $50.42 $50.85 $49.52 $49.81 $49.81 104,660
2023-09-11 $51.74 $52.17 $49.87 $50.32 $50.32 180,816
2023-09-08 $49.56 $51.65 $49.36 $51.14 $51.14 113,865
2023-09-07 $50.23 $50.23 $47.53 $49.30 $49.30 181,238
2023-09-06 $51.82 $52.05 $49.94 $50.47 $50.47 139,218
2023-09-05 $49.50 $51.35 $48.76 $51.32 $51.32 186,907
2023-09-01 $48.45 $49.38 $48.11 $49.09 $49.09 130,446
2023-08-31 $48.00 $48.90 $46.65 $47.46 $47.46 258,469
2023-08-30 $47.00 $47.96 $46.00 $47.85 $47.85 127,039
2023-08-29 $46.23 $47.64 $45.75 $46.46 $46.46 165,513
2023-08-28 $44.80 $46.16 $44.76 $45.90 $45.90 149,432
2023-08-25 $44.06 $44.32 $42.26 $44.25 $44.25 131,663
2023-08-24 $45.00 $45.30 $43.27 $43.61 $43.61 126,207
2023-08-23 $43.64 $45.11 $42.99 $44.94 $44.94 144,384
2023-08-22 $45.23 $45.47 $42.40 $43.29 $43.29 153,718
2023-08-21 $43.51 $45.25 $43.08 $44.74 $44.74 169,365
2023-08-18 $40.40 $42.83 $40.25 $42.65 $42.65 140,171
2023-08-17 $41.02 $41.70 $40.35 $40.43 $40.43 104,636
2023-08-16 $40.66 $41.31 $40.21 $40.40 $40.40 76,752
2023-08-15 $42.24 $42.24 $40.66 $40.70 $40.70 78,256
2023-08-14 $42.62 $42.87 $41.74 $42.31 $42.31 114,978
2023-08-11 $42.00 $43.46 $42.00 $42.74 $42.74 92,518
2023-08-10 $43.58 $45.31 $42.29 $42.33 $42.33 143,147
2023-08-09 $43.14 $44.60 $42.50 $43.80 $43.80 146,682
2023-08-08 $42.15 $43.89 $41.40 $43.14 $43.14 114,042
2023-08-07 $40.87 $44.62 $40.01 $43.20 $43.20 266,387
2023-08-04 $36.00 $43.68 $36.00 $42.25 $42.25 668,092
2023-08-03 $34.10 $35.66 $33.96 $35.03 $35.03 129,650
2023-08-02 $36.18 $36.50 $34.44 $34.95 $34.95 123,176
2023-08-01 $37.60 $37.60 $35.97 $37.06 $37.06 132,541
2023-07-31 $35.35 $37.73 $35.31 $37.60 $37.60 196,604
2023-07-28 $34.97 $35.56 $34.17 $35.40 $35.40 80,483
2023-07-27 $36.44 $36.44 $33.95 $34.16 $34.16 119,030
2023-07-26 $35.00 $36.85 $35.00 $36.50 $36.50 218,054
2023-07-25 $34.25 $35.47 $34.25 $35.02 $35.02 198,663
2023-07-24 $34.37 $34.94 $33.46 $34.21 $34.21 87,154
2023-07-21 $36.41 $36.65 $33.88 $34.13 $34.13 124,492
2023-07-20 $36.61 $36.67 $34.27 $35.98 $35.98 155,231
2023-07-19 $35.65 $36.75 $35.59 $36.47 $36.47 128,716
2023-07-18 $35.33 $37.06 $35.19 $35.87 $35.87 242,421
2023-07-17 $31.73 $35.50 $31.65 $35.20 $35.20 274,753
2023-07-14 $32.76 $33.05 $31.44 $31.55 $31.55 104,842
2023-07-13 $31.48 $33.70 $31.48 $33.10 $33.10 173,015
2023-07-12 $32.80 $32.86 $31.62 $31.66 $31.66 173,897
2023-07-11 $31.64 $32.24 $31.27 $32.13 $32.13 91,587
2023-07-10 $30.93 $31.78 $30.69 $31.69 $31.69 103,267
2023-07-07 $29.01 $30.79 $29.01 $30.62 $30.62 133,783
2023-07-06 $30.35 $30.35 $28.43 $29.25 $29.25 176,706
2023-07-05 $32.16 $32.18 $30.00 $30.12 $30.12 238,939
2023-07-03 $32.60 $33.08 $32.31 $32.54 $32.54 41,170
2023-06-30 $33.22 $33.22 $31.26 $32.56 $32.56 140,264
2023-06-29 $32.32 $33.02 $31.50 $32.94 $32.94 112,605
2023-06-28 $31.60 $32.79 $31.07 $32.65 $32.65 85,553
2023-06-27 $32.00 $32.39 $31.31 $31.47 $31.47 111,456
2023-06-26 $32.50 $33.32 $32.00 $32.14 $32.14 135,930
2023-06-23 $33.41 $33.96 $32.29 $32.57 $32.57 274,206
2023-06-22 $35.18 $35.69 $34.03 $34.10 $34.10 97,832
2023-06-21 $35.59 $36.38 $35.05 $35.63 $35.63 115,475
2023-06-20 $35.15 $36.20 $34.67 $35.95 $35.95 167,406
2023-06-16 $35.85 $36.00 $34.09 $35.40 $35.40 346,829
2023-06-15 $32.96 $35.28 $32.96 $35.26 $35.26 127,158
2023-06-14 $34.62 $35.16 $32.88 $33.10 $33.10 127,786
2023-06-13 $34.88 $35.83 $33.43 $33.83 $33.83 177,242
2023-06-12 $32.25 $34.53 $32.20 $34.48 $34.48 185,986
2023-06-09 $32.31 $33.06 $31.75 $32.19 $32.19 150,226
2023-06-08 $31.48 $32.25 $31.48 $31.98 $31.98 102,181
2023-06-07 $32.37 $32.85 $31.52 $31.55 $31.55 116,285
2023-06-06 $31.01 $32.61 $30.86 $32.45 $32.45 167,110
2023-06-05 $29.88 $31.93 $29.88 $31.11 $31.11 198,200
2023-06-02 $29.47 $30.86 $29.18 $29.86 $29.86 196,146
2023-06-01 $28.98 $29.45 $24.88 $28.72 $28.72 433,743
2023-05-31 $29.18 $29.88 $28.40 $29.49 $29.49 124,776
2023-05-30 $30.17 $30.43 $29.19 $29.68 $29.68 93,652
2023-05-26 $30.30 $30.30 $29.80 $30.22 $30.22 60,586
2023-05-25 $31.00 $31.21 $29.78 $30.31 $30.31 97,776
2023-05-24 $31.38 $31.50 $30.68 $31.12 $31.12 63,692
2023-05-23 $32.35 $32.79 $31.45 $31.65 $31.65 93,327
2023-05-22 $30.71 $32.85 $30.58 $32.21 $32.21 133,173
2023-05-19 $31.52 $31.78 $30.51 $30.55 $30.55 73,664
2023-05-18 $31.62 $31.81 $30.86 $31.68 $31.68 73,056
2023-05-17 $30.95 $31.73 $30.48 $31.48 $31.48 86,913
2023-05-16 $31.14 $31.14 $30.35 $30.85 $30.85 78,897
2023-05-15 $31.00 $31.85 $30.28 $31.14 $31.14 109,354
2023-05-12 $30.93 $31.23 $29.95 $30.71 $30.71 107,857
2023-05-11 $30.50 $30.81 $29.77 $30.68 $30.68 90,862
2023-05-10 $30.89 $30.96 $29.38 $29.96 $29.96 107,754
2023-05-09 $30.00 $32.56 $29.84 $30.29 $30.29 258,041
2023-05-08 $29.27 $29.40 $27.81 $28.79 $28.79 110,118
2023-05-05 $28.29 $29.10 $28.29 $28.76 $28.76 87,028
2023-05-04 $27.30 $28.18 $27.14 $27.88 $27.88 72,128
2023-05-03 $27.13 $28.81 $27.13 $27.59 $27.59 152,269
2023-05-02 $28.31 $28.31 $27.00 $27.23 $27.23 92,527
2023-05-01 $29.22 $29.34 $27.90 $28.22 $28.22 86,740
2023-04-28 $28.03 $29.45 $28.03 $29.30 $29.30 146,800
2023-04-27 $27.79 $28.40 $27.64 $28.05 $28.05 98,055
2023-04-26 $27.83 $28.34 $27.39 $27.73 $27.73 120,735
2023-04-25 $28.97 $28.97 $27.61 $27.74 $27.74 91,113
2023-04-24 $28.46 $29.44 $28.46 $29.31 $29.31 115,587
2023-04-21 $29.50 $29.57 $28.45 $28.70 $28.70 112,997
2023-04-20 $30.01 $30.01 $29.22 $29.62 $29.62 74,775
2023-04-19 $30.58 $30.58 $29.87 $30.30 $30.30 65,575
2023-04-18 $31.50 $31.68 $30.25 $30.82 $30.82 105,803
2023-04-17 $31.55 $31.82 $30.90 $31.44 $31.44 49,204
2023-04-14 $31.78 $32.73 $30.97 $31.56 $31.56 121,209
2023-04-13 $30.12 $32.20 $30.08 $31.64 $31.64 178,955
2023-04-12 $29.90 $30.67 $29.53 $29.97 $29.97 182,479
2023-04-11 $30.00 $30.30 $29.45 $29.68 $29.68 101,086
2023-04-10 $29.83 $30.25 $29.40 $29.95 $29.95 81,952
2023-04-06 $29.50 $30.00 $28.82 $29.91 $29.91 138,742
2023-04-05 $30.94 $30.94 $29.10 $29.16 $29.16 206,924
2023-04-04 $33.04 $33.12 $30.40 $30.76 $30.76 185,361
2023-04-03 $32.54 $33.12 $31.75 $32.87 $32.87 237,394
2023-03-31 $31.90 $32.23 $31.84 $32.20 $32.20 149,786
2023-03-30 $32.63 $33.10 $31.77 $31.82 $31.82 127,136
2023-03-29 $31.91 $32.44 $31.75 $32.37 $32.37 251,964
2023-03-28 $32.11 $32.12 $31.57 $31.57 $31.57 112,859
2023-03-27 $32.01 $32.32 $31.41 $32.10 $32.10 225,349
2023-03-24 $30.76 $32.00 $30.27 $31.73 $31.73 170,419
2023-03-23 $33.17 $33.20 $31.08 $31.34 $31.34 299,310
2023-03-22 $33.59 $34.47 $33.04 $33.06 $33.06 138,100
2023-03-21 $33.00 $34.20 $32.57 $33.59 $33.59 259,794
2023-03-20 $33.20 $33.42 $32.49 $32.56 $32.56 212,408
2023-03-17 $32.55 $33.24 $32.17 $33.06 $33.06 290,206
2023-03-16 $32.09 $33.28 $31.70 $33.13 $33.13 399,792
2023-03-15 $33.44 $33.44 $31.99 $33.00 $33.00 246,052
2023-03-14 $36.25 $37.18 $34.41 $34.56 $34.56 218,485
2023-03-13 $36.78 $37.14 $34.22 $35.16 $35.16 294,266
2023-03-10 $39.45 $39.77 $37.56 $38.09 $38.09 184,300
2023-03-09 $41.48 $42.17 $39.25 $39.70 $39.70 172,012
2023-03-08 $42.70 $42.70 $41.03 $41.55 $41.55 151,406
2023-03-07 $40.71 $42.79 $40.40 $42.25 $42.25 434,944
2023-03-06 $42.72 $42.72 $40.42 $40.52 $40.52 254,346
2023-03-03 $42.81 $43.69 $42.41 $42.71 $42.71 448,453
2023-03-02 $43.92 $43.92 $42.18 $42.70 $42.70 205,321
2023-03-01 $44.79 $45.17 $43.82 $44.00 $44.00 203,093
2023-02-28 $45.43 $46.83 $44.61 $44.81 $44.81 243,647
2023-02-27 $49.00 $49.13 $46.71 $46.84 $46.84 143,472
2023-02-24 $49.23 $49.73 $46.70 $48.66 $48.66 173,360
2023-02-23 $48.82 $51.21 $48.02 $50.37 $50.37 233,244
2023-02-22 $45.97 $48.80 $44.62 $47.95 $47.95 314,591
2023-02-21 $42.83 $44.29 $41.67 $42.09 $42.09 150,960
2023-02-17 $46.40 $46.50 $42.02 $42.35 $42.35 174,795
2023-02-16 $45.98 $50.67 $44.73 $46.95 $46.95 237,994
2023-02-15 $43.00 $46.22 $42.93 $45.60 $45.60 137,599
2023-02-14 $41.82 $43.52 $40.75 $43.27 $43.27 108,597
2023-02-13 $41.92 $42.75 $41.49 $42.03 $42.03 82,166
2023-02-10 $40.23 $41.72 $40.18 $41.72 $41.72 57,939
2023-02-09 $40.55 $41.27 $40.09 $40.63 $40.63 82,819
2023-02-08 $41.33 $41.49 $39.58 $39.75 $39.75 76,822
2023-02-07 $39.26 $41.50 $39.00 $41.22 $41.22 84,293
2023-02-06 $40.44 $40.80 $39.33 $39.37 $39.37 85,617
2023-02-03 $41.82 $42.94 $40.16 $40.60 $40.60 108,395
2023-02-02 $42.89 $43.79 $41.52 $42.44 $42.44 100,177
2023-02-01 $41.21 $43.18 $40.28 $42.20 $42.20 110,178
2023-01-31 $40.51 $42.51 $40.51 $41.05 $41.05 173,599
2023-01-30 $40.60 $43.10 $40.07 $41.10 $41.10 121,209
2023-01-27 $39.75 $41.47 $39.50 $40.69 $40.69 131,979
2023-01-26 $38.29 $39.40 $37.82 $39.31 $39.31 98,409
2023-01-25 $37.30 $38.15 $36.33 $38.11 $38.11 40,987
2023-01-24 $37.07 $37.99 $36.35 $37.42 $37.42 79,187
2023-01-23 $35.99 $37.11 $35.26 $37.02 $37.02 66,205
2023-01-20 $34.00 $35.49 $33.65 $35.48 $35.48 78,673
2023-01-19 $34.14 $34.71 $33.60 $34.11 $34.11 83,928
2023-01-18 $36.76 $37.52 $34.27 $34.72 $34.72 80,825
2023-01-17 $36.52 $36.71 $36.00 $36.40 $36.40 65,537
2023-01-13 $35.95 $37.12 $35.80 $36.96 $36.96 68,524
2023-01-12 $36.61 $37.00 $35.70 $36.70 $36.70 82,560
2023-01-11 $36.38 $36.61 $35.00 $36.50 $36.50 92,898
2023-01-10 $35.37 $36.01 $34.54 $36.01 $36.01 55,458
2023-01-09 $35.00 $36.20 $34.95 $35.29 $35.29 130,753
2023-01-06 $33.46 $34.75 $33.27 $34.55 $34.55 93,830
2023-01-05 $32.79 $33.41 $32.00 $32.93 $32.93 77,665
2023-01-04 $33.86 $34.50 $32.21 $33.00 $33.00 103,119
2023-01-03 $33.00 $34.75 $32.85 $33.43 $33.43 132,532
2022-12-30 $32.76 $33.19 $31.85 $32.48 $32.48 317,810
2022-12-29 $31.01 $33.12 $31.00 $32.93 $32.93 112,841
2022-12-28 $31.71 $32.29 $30.26 $30.97 $30.97 122,419
2022-12-27 $31.80 $33.07 $31.13 $32.06 $32.06 117,755
2022-12-23 $31.50 $32.15 $30.81 $31.41 $31.41 134,138
2022-12-22 $32.81 $32.99 $30.96 $32.09 $32.09 86,306
2022-12-21 $32.94 $33.48 $32.37 $33.16 $33.16 117,721
2022-12-20 $31.46 $33.22 $31.46 $31.92 $31.92 83,114
2022-12-19 $33.08 $33.09 $31.40 $31.74 $31.74 83,250
2022-12-16 $33.18 $34.16 $32.53 $33.25 $33.25 129,073
2022-12-15 $33.47 $34.50 $33.47 $33.83 $33.83 83,319
2022-12-14 $34.57 $35.16 $33.41 $33.95 $33.95 116,265
2022-12-13 $34.53 $35.79 $33.31 $34.18 $34.18 174,887
2022-12-12 $33.58 $34.45 $33.21 $33.54 $33.54 101,288
2022-12-09 $34.39 $35.20 $33.35 $33.54 $33.54 84,656
2022-12-08 $34.35 $35.41 $34.22 $34.83 $34.83 95,828
2022-12-07 $33.69 $35.43 $33.65 $34.20 $34.20 76,879
2022-12-06 $35.45 $35.83 $33.21 $33.89 $33.89 208,874
2022-12-05 $38.16 $38.50 $35.37 $35.75 $35.75 123,532
2022-12-02 $38.92 $38.92 $36.90 $38.25 $38.25 177,467
2022-12-01 $38.38 $38.62 $36.94 $37.32 $37.32 82,937
2022-11-30 $37.80 $38.30 $36.44 $38.00 $38.00 196,467
2022-11-29 $37.34 $37.81 $36.69 $37.21 $37.21 97,464
2022-11-28 $37.50 $38.40 $36.19 $36.43 $36.43 136,736
2022-11-25 $37.96 $38.36 $37.54 $37.92 $37.92 31,338
2022-11-23 $36.96 $38.27 $36.94 $37.90 $37.90 123,014
2022-11-22 $38.99 $38.99 $37.55 $37.61 $37.61 181,955
2022-11-21 $37.96 $39.10 $36.65 $38.99 $38.99 154,394
2022-11-18 $38.46 $38.46 $36.50 $37.86 $37.86 93,596
2022-11-17 $36.97 $38.21 $36.09 $37.56 $37.56 160,935
2022-11-16 $39.79 $39.90 $38.02 $38.28 $38.28 106,039
2022-11-15 $40.70 $41.12 $39.09 $40.00 $40.00 173,099
2022-11-14 $39.12 $41.65 $38.53 $39.85 $39.85 209,633
2022-11-11 $37.32 $40.80 $37.22 $39.45 $39.45 308,097
2022-11-10 $33.76 $37.04 $32.72 $36.86 $36.86 453,042
2022-11-09 $38.57 $39.76 $30.16 $30.91 $30.91 1,188,978
2022-11-08 $45.34 $47.02 $44.25 $45.07 $45.07 145,688
2022-11-07 $43.72 $46.63 $42.92 $46.05 $46.05 101,288
2022-11-04 $43.01 $44.25 $41.33 $43.50 $43.50 87,961
2022-11-03 $43.16 $45.15 $41.52 $41.57 $41.57 128,280
2022-11-02 $47.23 $47.51 $43.46 $43.79 $43.79 167,807
2022-11-01 $48.02 $48.29 $46.68 $46.84 $46.84 127,826
2022-10-31 $47.54 $47.57 $45.85 $47.31 $47.31 109,369
2022-10-28 $45.48 $47.06 $43.81 $47.06 $47.06 136,545
2022-10-27 $45.15 $45.84 $43.89 $44.10 $44.10 94,752
2022-10-26 $43.62 $46.50 $43.37 $44.38 $44.38 151,210
2022-10-25 $42.34 $44.70 $42.34 $43.37 $43.37 146,926
2022-10-24 $43.00 $43.00 $40.73 $42.29 $42.29 127,951
2022-10-21 $41.11 $42.87 $39.58 $42.74 $42.74 135,581
2022-10-20 $40.49 $42.70 $39.86 $40.81 $40.81 172,548
2022-10-19 $40.33 $40.49 $38.85 $39.98 $39.98 66,624
2022-10-18 $41.66 $42.03 $39.70 $40.36 $40.36 110,527
2022-10-17 $38.48 $40.73 $38.48 $40.73 $40.73 124,080
2022-10-14 $39.18 $39.18 $37.28 $37.67 $37.67 146,388
2022-10-13 $35.30 $39.41 $33.78 $39.18 $39.18 196,480
2022-10-12 $36.55 $37.29 $34.60 $36.55 $36.55 169,071
2022-10-11 $36.72 $37.50 $34.54 $36.00 $36.00 205,496
2022-10-10 $39.38 $39.47 $36.10 $36.80 $36.80 193,604
2022-10-07 $40.35 $40.71 $38.35 $39.14 $39.14 191,416
2022-10-06 $42.25 $43.00 $40.47 $40.50 $40.50 169,280
2022-10-05 $42.04 $42.88 $39.48 $42.80 $42.80 231,595
2022-10-04 $42.90 $43.81 $41.43 $42.90 $42.90 156,392
2022-10-03 $42.03 $44.10 $41.21 $41.50 $41.50 170,399
2022-09-30 $40.53 $42.71 $40.03 $40.98 $40.98 520,382
2022-09-29 $42.49 $42.49 $39.12 $40.84 $40.84 201,363
2022-09-28 $39.47 $43.43 $39.01 $42.85 $42.85 214,823
2022-09-27 $39.67 $41.00 $38.48 $39.38 $39.38 209,075
2022-09-26 $36.57 $39.31 $36.26 $38.25 $38.25 245,324
2022-09-23 $38.74 $38.74 $36.44 $36.65 $36.65 271,619
2022-09-22 $41.02 $41.63 $39.57 $39.57 $39.57 196,908
2022-09-21 $44.51 $44.81 $41.54 $41.54 $41.54 179,292
2022-09-20 $43.43 $44.36 $41.70 $43.61 $43.61 241,357
2022-09-19 $44.24 $45.47 $43.10 $44.62 $44.62 250,284
2022-09-16 $45.92 $46.81 $44.52 $45.88 $45.88 208,635
2022-09-15 $49.70 $50.22 $46.40 $46.81 $46.81 188,712
2022-09-14 $49.49 $51.40 $48.57 $49.25 $49.25 193,915
2022-09-13 $47.75 $50.28 $47.60 $48.58 $48.58 269,003
2022-09-12 $55.14 $55.59 $49.92 $50.41 $50.41 338,620
2022-09-09 $53.22 $55.00 $52.75 $54.61 $54.61 287,690
2022-09-08 $48.24 $52.87 $47.84 $52.74 $52.74 284,698
2022-09-07 $46.79 $49.24 $46.30 $48.72 $48.72 235,157
2022-09-06 $49.05 $50.82 $46.97 $47.17 $47.17 307,836
2022-09-02 $47.90 $49.47 $46.00 $47.35 $47.35 304,833
2022-09-01 $49.20 $49.32 $43.56 $46.09 $46.09 355,730
2022-08-31 $47.70 $50.51 $46.65 $49.81 $49.81 282,869
2022-08-30 $52.39 $52.50 $46.70 $48.63 $48.63 561,399
2022-08-29 $42.47 $51.50 $42.00 $50.54 $50.54 586,925
2022-08-26 $45.47 $45.61 $42.60 $43.14 $43.14 185,739
2022-08-25 $46.21 $47.40 $43.01 $45.82 $45.82 314,187
2022-08-24 $41.55 $46.23 $40.85 $45.67 $45.67 339,141
2022-08-23 $37.49 $40.58 $37.49 $39.73 $39.73 157,770
2022-08-22 $37.49 $38.00 $36.59 $36.78 $36.78 142,886
2022-08-19 $38.97 $40.00 $37.97 $38.44 $38.44 163,194
2022-08-18 $37.55 $40.60 $36.75 $39.79 $39.79 165,627
2022-08-17 $40.16 $40.50 $37.11 $37.46 $37.46 313,333
2022-08-16 $42.47 $42.90 $40.01 $40.97 $40.97 256,783
2022-08-15 $43.51 $43.51 $42.11 $42.43 $42.43 165,083
2022-08-12 $44.84 $45.69 $42.01 $43.57 $43.57 187,947
2022-08-11 $44.91 $46.00 $43.61 $44.38 $44.38 275,673
2022-08-10 $41.37 $43.37 $40.90 $42.75 $42.75 165,260
2022-08-09 $41.71 $42.72 $39.44 $40.21 $40.21 175,557
2022-08-08 $41.76 $42.87 $40.50 $41.71 $41.71 335,145
2022-08-05 $34.28 $39.00 $33.86 $38.80 $38.80 284,528
2022-08-04 $34.64 $34.99 $33.08 $33.08 $33.08 148,390
2022-08-03 $34.32 $34.99 $33.13 $34.64 $34.64 84,141
2022-08-02 $33.61 $35.42 $33.07 $34.27 $34.27 138,238
2022-08-01 $32.86 $33.48 $32.14 $32.51 $32.51 127,804
2022-07-29 $32.59 $33.50 $31.66 $33.15 $33.15 182,961
2022-07-28 $31.99 $32.51 $30.28 $32.25 $32.25 123,133
2022-07-27 $30.46 $31.25 $29.56 $30.84 $30.84 180,166
2022-07-26 $28.73 $29.60 $28.15 $29.25 $29.25 86,056
2022-07-25 $27.12 $29.50 $26.81 $28.80 $28.80 119,886
2022-07-22 $29.48 $29.48 $26.30 $26.72 $26.72 143,483
2022-07-21 $31.14 $31.56 $28.84 $29.38 $29.38 90,924
2022-07-20 $29.84 $31.20 $29.30 $31.06 $31.06 101,741
2022-07-19 $28.53 $30.30 $28.15 $29.60 $29.60 170,360
2022-07-18 $28.67 $29.68 $27.60 $28.12 $28.12 102,681
2022-07-15 $27.17 $28.29 $25.91 $27.95 $27.95 70,651
2022-07-14 $26.41 $26.89 $25.32 $26.80 $26.80 68,682
2022-07-13 $26.56 $27.99 $26.14 $27.21 $27.21 63,341
2022-07-12 $27.34 $28.44 $26.58 $27.35 $27.35 102,611
2022-07-11 $26.80 $27.87 $26.20 $27.27 $27.27 99,566
2022-07-08 $27.43 $27.92 $26.61 $27.65 $27.65 64,468
2022-07-07 $26.27 $28.32 $26.27 $27.91 $27.91 151,096
2022-07-06 $26.85 $27.45 $25.24 $25.82 $25.82 76,232
2022-07-05 $25.67 $26.86 $25.19 $26.84 $26.84 96,826
2022-07-01 $24.75 $26.75 $24.26 $26.73 $26.73 194,418
2022-06-30 $24.03 $24.75 $23.42 $24.75 $24.75 152,436
2022-06-29 $25.60 $25.60 $23.60 $24.50 $24.50 218,373
2022-06-28 $27.88 $28.51 $25.51 $25.77 $25.77 177,605
2022-06-27 $29.10 $30.37 $27.49 $27.91 $27.91 176,162
2022-06-24 $27.16 $29.37 $27.16 $28.91 $28.91 259,070
2022-06-23 $26.26 $27.37 $25.50 $27.10 $27.10 135,369
2022-06-22 $27.14 $27.95 $25.55 $26.41 $26.41 136,344
2022-06-21 $28.52 $29.60 $27.94 $28.22 $28.22 175,631
2022-06-17 $25.95 $27.89 $25.43 $27.51 $27.51 203,504
2022-06-16 $27.02 $27.10 $24.93 $25.20 $25.20 171,229
2022-06-15 $26.85 $28.86 $26.40 $28.36 $28.36 181,786
2022-06-14 $29.12 $29.48 $26.32 $26.76 $26.76 112,152
2022-06-13 $28.00 $29.93 $26.54 $28.71 $28.71 269,106
2022-06-10 $30.40 $31.49 $29.09 $30.11 $30.11 269,170
2022-06-09 $34.20 $34.48 $31.20 $31.20 $31.20 338,246
2022-06-08 $32.07 $34.92 $32.00 $34.51 $34.51 855,176
2022-06-07 $25.96 $30.76 $25.51 $30.27 $30.27 415,133
2022-06-06 $27.27 $27.27 $26.10 $26.32 $26.32 77,095
2022-06-03 $26.93 $27.49 $26.10 $26.35 $26.35 76,648
2022-06-02 $24.89 $28.10 $24.01 $27.51 $27.51 144,973
2022-06-01 $26.00 $27.00 $24.15 $24.45 $24.45 122,255
2022-05-31 $25.84 $26.67 $24.77 $25.59 $25.59 146,316
2022-05-27 $25.02 $25.85 $24.90 $25.61 $25.61 67,598
2022-05-26 $23.19 $25.29 $22.91 $24.91 $24.91 135,110
2022-05-25 $22.75 $23.49 $22.01 $23.09 $23.09 161,110
2022-05-24 $23.60 $23.60 $22.08 $22.73 $22.73 107,324
2022-05-23 $24.32 $24.32 $22.72 $24.10 $24.10 135,370
2022-05-20 $23.69 $24.26 $22.12 $23.56 $23.56 123,598
2022-05-19 $22.80 $24.48 $22.80 $23.38 $23.38 159,981
2022-05-18 $24.42 $26.00 $22.05 $23.00 $23.00 213,971
2022-05-17 $23.88 $24.61 $22.85 $24.42 $24.42 205,993
2022-05-16 $21.41 $23.10 $21.02 $22.63 $22.63 241,899
2022-05-13 $19.37 $22.02 $19.37 $21.29 $21.29 316,023
2022-05-12 $17.88 $19.45 $17.36 $18.63 $18.63 333,389
2022-05-11 $20.98 $21.35 $18.63 $18.70 $18.70 220,016
2022-05-10 $22.01 $22.26 $19.20 $20.70 $20.70 554,828
2022-05-09 $25.98 $25.98 $20.58 $20.66 $20.66 370,007
2022-05-06 $26.25 $27.68 $20.32 $26.81 $26.81 465,883
2022-05-05 $30.02 $30.26 $27.45 $28.65 $28.65 212,227
2022-05-04 $30.16 $30.56 $28.25 $30.50 $30.50 130,198
2022-05-03 $29.20 $30.45 $29.00 $29.74 $29.74 114,875
2022-05-02 $27.39 $28.99 $26.90 $28.92 $28.92 129,210
2022-04-29 $29.50 $30.50 $27.65 $27.76 $27.76 146,337
2022-04-28 $28.05 $29.80 $26.70 $29.47 $29.47 169,795
2022-04-27 $28.75 $29.97 $27.75 $27.80 $27.80 177,869
2022-04-26 $29.90 $30.49 $28.32 $28.65 $28.65 196,740
2022-04-25 $29.15 $30.56 $28.00 $30.13 $30.13 192,132
2022-04-22 $30.88 $32.32 $29.36 $29.92 $29.92 188,348
2022-04-21 $36.37 $36.74 $30.58 $30.81 $30.81 288,996
2022-04-20 $35.00 $36.27 $33.51 $35.99 $35.99 157,947
2022-04-19 $32.48 $34.46 $31.73 $33.88 $33.88 183,642
2022-04-18 $33.00 $33.50 $31.31 $32.19 $32.19 145,319
2022-04-14 $31.08 $32.60 $30.50 $32.51 $32.51 177,743
2022-04-13 $29.95 $31.48 $29.95 $30.89 $30.89 151,168
2022-04-12 $30.29 $31.41 $29.64 $30.00 $30.00 152,647
2022-04-11 $30.00 $31.00 $28.81 $30.18 $30.18 233,865
2022-04-08 $31.28 $32.00 $30.34 $30.71 $30.71 181,219
2022-04-07 $32.47 $33.00 $29.11 $31.06 $31.06 355,803
2022-04-06 $33.27 $33.44 $31.76 $32.48 $32.48 141,217
2022-04-05 $33.00 $35.32 $33.00 $33.84 $33.84 280,587
2022-04-04 $33.45 $34.00 $32.26 $33.41 $33.41 166,903
2022-04-01 $33.60 $34.71 $32.21 $32.79 $32.79 211,599
2022-03-31 $33.73 $35.42 $33.31 $33.70 $33.70 234,155
2022-03-30 $34.09 $36.33 $33.46 $34.01 $34.01 289,776
2022-03-29 $32.14 $35.45 $31.22 $34.34 $34.34 310,295
2022-03-28 $34.62 $34.83 $31.23 $32.01 $32.01 308,206
2022-03-25 $37.23 $37.23 $34.31 $34.40 $34.40 281,506
2022-03-24 $36.45 $37.36 $34.61 $36.84 $36.84 172,978
2022-03-23 $37.36 $38.56 $35.51 $36.14 $36.14 199,531
2022-03-22 $38.00 $38.89 $35.62 $37.59 $37.59 237,828
2022-03-21 $36.27 $39.48 $36.14 $37.76 $37.76 330,655
2022-03-18 $36.46 $38.39 $35.71 $36.64 $36.64 240,529
2022-03-17 $35.30 $39.01 $34.92 $36.86 $36.86 398,476
2022-03-16 $33.00 $35.25 $31.52 $35.25 $35.25 345,411
2022-03-15 $33.02 $33.42 $29.20 $31.72 $31.72 515,308
2022-03-14 $38.85 $39.35 $32.43 $32.86 $32.86 854,957
2022-03-11 $51.00 $55.77 $39.32 $39.70 $39.70 748,188
2022-03-10 $52.05 $52.36 $45.53 $47.49 $47.49 434,009
2022-03-09 $47.01 $50.06 $44.10 $49.78 $49.78 385,087
2022-03-08 $43.21 $48.37 $42.54 $45.08 $45.08 388,181
2022-03-07 $41.70 $47.85 $41.61 $42.16 $42.16 422,984
2022-03-04 $40.00 $42.52 $38.91 $40.59 $40.59 261,802
2022-03-03 $45.41 $45.41 $41.84 $43.11 $43.11 206,301
2022-03-02 $43.43 $46.50 $42.63 $43.36 $43.36 180,234
2022-03-01 $46.17 $47.31 $41.47 $43.04 $43.04 210,670
2022-02-28 $40.78 $45.68 $40.78 $45.27 $45.27 254,102
2022-02-25 $40.81 $41.08 $38.62 $40.77 $40.77 89,629
2022-02-24 $35.70 $41.00 $34.33 $40.82 $40.82 205,894
2022-02-23 $38.55 $39.59 $37.22 $37.27 $37.27 193,906
2022-02-22 $39.56 $40.57 $36.92 $37.60 $37.60 141,988
2022-02-18 $42.00 $42.98 $39.76 $40.04 $40.04 120,432
2022-02-17 $43.73 $44.82 $42.09 $42.10 $42.10 118,486
2022-02-16 $44.84 $46.02 $43.67 $44.46 $44.46 104,685
2022-02-15 $43.65 $45.06 $43.50 $44.75 $44.75 106,982
2022-02-14 $44.02 $45.55 $42.35 $42.67 $42.67 124,162
2022-02-11 $43.43 $46.77 $43.43 $44.28 $44.28 150,733
2022-02-10 $45.20 $48.93 $44.06 $44.86 $44.86 186,294
2022-02-09 $43.83 $46.90 $43.83 $46.77 $46.77 150,182
2022-02-08 $42.06 $44.31 $42.06 $42.97 $42.97 101,983
2022-02-07 $42.10 $43.92 $41.66 $42.78 $42.78 80,126
2022-02-04 $39.86 $42.88 $39.82 $42.15 $42.15 263,795
2022-02-03 $41.76 $42.47 $39.09 $39.58 $39.58 97,744
2022-02-02 $44.06 $44.69 $42.32 $43.05 $43.05 117,898
2022-02-01 $43.44 $45.24 $42.13 $43.26 $43.26 112,516
2022-01-31 $39.48 $43.67 $39.39 $43.45 $43.45 134,312
2022-01-28 $37.58 $39.70 $36.17 $39.65 $39.65 139,817
2022-01-27 $42.24 $42.73 $37.68 $37.74 $37.74 200,854
2022-01-26 $43.00 $46.53 $41.24 $41.59 $41.59 204,640
2022-01-25 $40.99 $43.00 $39.75 $42.12 $42.12 151,147
2022-01-24 $39.25 $42.33 $37.00 $41.74 $41.74 237,226
2022-01-21 $41.85 $43.10 $40.05 $40.12 $40.12 252,686
2022-01-20 $43.61 $46.59 $42.38 $42.82 $42.82 134,533
2022-01-19 $45.00 $45.51 $42.78 $43.40 $43.40 122,597
2022-01-18 $45.30 $46.60 $43.26 $44.67 $44.67 117,243
2022-01-14 $45.00 $47.98 $44.74 $46.10 $46.10 110,898
2022-01-13 $48.63 $50.75 $45.45 $46.01 $46.01 125,792
2022-01-12 $50.34 $51.92 $48.74 $48.99 $48.99 89,684
2022-01-11 $49.78 $50.87 $46.99 $49.61 $49.61 102,064
2022-01-10 $52.11 $52.50 $47.65 $48.71 $48.71 145,935
2022-01-07 $48.17 $52.51 $47.51 $51.83 $51.83 151,192
2022-01-06 $52.14 $53.93 $47.51 $48.77 $48.77 141,298
2022-01-05 $53.64 $57.67 $50.41 $51.24 $51.24 216,212
2022-01-04 $54.49 $54.75 $51.73 $52.60 $52.60 97,212
2022-01-03 $51.40 $57.52 $51.40 $52.71 $52.71 121,091
2021-12-31 $47.46 $51.07 $47.34 $49.91 $49.91 140,173
2021-12-30 $48.93 $50.99 $47.30 $47.98 $47.98 144,153
2021-12-29 $49.10 $50.53 $47.82 $49.27 $49.27 78,856
2021-12-28 $53.41 $53.73 $48.40 $49.19 $49.19 123,582
2021-12-27 $53.90 $54.43 $50.67 $53.81 $53.81 109,277
2021-12-23 $53.70 $55.30 $53.70 $53.91 $53.91 55,080
2021-12-22 $53.87 $55.52 $52.00 $54.03 $54.03 102,123
2021-12-21 $50.96 $55.45 $49.45 $54.37 $54.37 156,711
2021-12-20 $45.94 $48.08 $44.57 $47.06 $47.06 83,086
2021-12-17 $48.15 $50.29 $45.49 $48.29 $48.29 135,343
2021-12-16 $51.43 $53.58 $47.72 $48.73 $48.73 194,987
2021-12-15 $45.54 $50.00 $43.97 $49.29 $49.29 178,595
2021-12-14 $45.15 $49.00 $45.01 $46.26 $46.26 199,814
2021-12-13 $57.61 $57.74 $46.69 $47.04 $47.04 322,035
2021-12-10 $56.66 $58.40 $54.33 $57.97 $57.97 90,025
2021-12-09 $58.58 $59.86 $55.91 $56.10 $56.10 138,661
2021-12-08 $57.67 $61.13 $55.50 $59.38 $59.38 183,032
2021-12-07 $52.15 $56.92 $51.82 $56.49 $56.49 169,307
2021-12-06 $48.62 $53.64 $45.71 $50.54 $50.54 202,280
2021-12-03 $54.22 $54.68 $47.60 $48.41 $48.41 347,692
2021-12-02 $53.34 $54.88 $52.80 $53.78 $53.78 162,770
2021-12-01 $56.75 $57.51 $53.67 $53.80 $53.80 250,503
2021-11-30 $60.21 $61.51 $53.67 $55.49 $55.49 411,019
2021-11-29 $60.21 $63.40 $59.45 $60.67 $60.67 168,991
2021-11-26 $56.94 $59.66 $54.16 $59.08 $59.08 165,646
2021-11-24 $61.20 $64.48 $60.51 $60.69 $60.69 144,506
2021-11-23 $62.74 $66.54 $59.64 $62.50 $62.50 184,321
2021-11-22 $62.60 $66.54 $57.72 $62.01 $62.01 338,161
2021-11-19 $68.56 $70.38 $62.66 $64.18 $64.18 244,224
2021-11-18 $68.21 $72.00 $65.40 $69.92 $69.92 207,113
2021-11-17 $72.81 $72.81 $66.50 $67.94 $67.94 280,951
2021-11-16 $76.21 $76.99 $69.60 $74.00 $74.00 244,971
2021-11-15 $82.17 $87.47 $74.18 $74.74 $74.74 330,988
2021-11-12 $82.00 $88.88 $81.32 $85.59 $85.59 290,511
2021-11-11 $68.90 $86.95 $68.90 $80.01 $80.01 507,599
2021-11-10 $75.04 $75.84 $66.55 $69.65 $69.65 152,035
2021-11-09 $78.00 $79.99 $70.21 $73.99 $73.99 213,368
2021-11-08 $66.14 $76.88 $65.32 $76.69 $76.69 189,294
2021-11-05 $70.25 $71.35 $61.76 $64.20 $64.20 230,662
2021-11-04 $74.90 $79.26 $66.17 $70.29 $70.29 328,368
2021-11-03 $66.02 $72.22 $65.86 $70.77 $70.77 319,578
2021-11-02 $61.00 $65.88 $59.07 $65.71 $65.71 207,257
2021-11-01 $56.89 $61.20 $56.53 $60.55 $60.55 179,872
2021-10-29 $52.01 $56.67 $50.00 $56.67 $56.67 145,783
2021-10-28 $53.55 $54.38 $50.11 $52.49 $52.49 114,028
2021-10-27 $51.71 $55.71 $51.37 $53.14 $53.14 118,288
2021-10-26 $49.58 $52.51 $49.25 $52.50 $52.50 63,376
2021-10-25 $50.21 $51.59 $48.67 $49.50 $49.50 88,130
2021-10-22 $52.49 $53.00 $48.50 $48.74 $48.74 120,963
2021-10-21 $52.67 $53.94 $50.55 $52.39 $52.39 69,265
2021-10-20 $51.82 $53.20 $50.35 $53.00 $53.00 101,070
2021-10-19 $50.00 $52.54 $45.45 $51.82 $51.82 162,016
2021-10-18 $49.95 $57.80 $49.05 $49.93 $49.93 327,781
2021-10-15 $53.50 $53.50 $49.26 $49.45 $49.45 123,842
2021-10-14 $51.10 $54.75 $50.84 $51.93 $51.93 197,490
2021-10-13 $50.00 $53.97 $48.40 $51.24 $51.24 296,960
2021-10-12 $42.16 $48.98 $40.43 $48.60 $48.60 216,119
2021-10-11 $38.61 $42.43 $38.01 $42.12 $42.12 94,127
2021-10-08 $40.00 $41.71 $38.20 $38.87 $38.87 92,303
2021-10-07 $37.68 $40.39 $37.68 $39.74 $39.74 54,155
2021-10-06 $38.47 $38.93 $36.54 $37.45 $37.45 61,092
2021-10-05 $40.70 $41.06 $38.77 $38.87 $38.87 73,112
2021-10-04 $41.33 $41.86 $39.41 $40.21 $40.21 106,568
2021-10-01 $38.73 $41.66 $36.82 $41.33 $41.33 180,375
2021-09-30 $37.36 $39.30 $37.01 $38.66 $38.66 148,404
2021-09-29 $36.50 $37.53 $35.86 $36.98 $36.98 102,280
2021-09-28 $39.50 $39.97 $35.86 $36.59 $36.59 151,799
2021-09-27 $35.78 $39.37 $35.78 $39.19 $39.19 119,898
2021-09-24 $35.48 $36.49 $35.14 $35.42 $35.42 69,898
2021-09-23 $35.69 $35.96 $34.12 $35.81 $35.81 56,538
2021-09-22 $34.98 $36.57 $34.43 $35.10 $35.10 65,217
2021-09-21 $32.28 $34.81 $32.11 $34.27 $34.27 93,356
2021-09-20 $35.03 $35.03 $31.01 $32.04 $32.04 211,116
2021-09-17 $39.06 $39.12 $34.51 $36.77 $36.77 258,000
2021-09-16 $39.68 $39.90 $36.35 $37.73 $37.73 69,403
2021-09-15 $36.52 $39.90 $36.20 $39.55 $39.55 121,082
2021-09-14 $39.12 $39.12 $35.42 $36.59 $36.59 201,398
2021-09-13 $36.14 $37.48 $34.20 $37.48 $37.48 175,779
2021-09-10 $31.38 $34.49 $31.05 $33.45 $33.45 338,476
2021-09-09 $31.64 $31.67 $30.53 $31.01 $31.01 69,999
2021-09-08 $34.53 $34.56 $31.03 $31.64 $31.64 91,823
2021-09-07 $34.26 $34.26 $31.62 $33.46 $33.46 135,439
2021-09-03 $31.65 $32.65 $30.11 $31.62 $31.62 99,820
2021-09-02 $29.74 $31.50 $29.52 $31.10 $31.10 194,205
2021-09-01 $28.56 $29.50 $26.92 $29.45 $29.45 106,015
2021-08-31 $26.64 $29.27 $26.64 $28.91 $28.91 137,140
2021-08-30 $25.00 $26.67 $25.00 $26.44 $26.44 77,753
2021-08-27 $24.08 $25.00 $24.08 $25.00 $25.00 47,357
2021-08-26 $24.30 $24.97 $23.79 $23.87 $23.87 39,008
2021-08-25 $25.11 $25.15 $24.08 $24.46 $24.46 40,793
2021-08-24 $24.76 $25.42 $24.41 $25.22 $25.22 32,442
2021-08-23 $23.32 $25.11 $23.32 $24.67 $24.67 51,079
2021-08-20 $22.71 $23.54 $22.31 $23.24 $23.24 33,972
2021-08-19 $23.70 $24.34 $22.50 $22.87 $22.87 50,849
2021-08-18 $22.55 $24.94 $22.55 $23.67 $23.67 51,351
2021-08-17 $22.97 $23.18 $22.14 $22.42 $22.42 30,451
2021-08-16 $23.28 $23.62 $22.36 $23.32 $23.32 49,104
2021-08-13 $24.51 $24.51 $23.11 $23.12 $23.12 35,103
2021-08-12 $24.85 $25.21 $23.92 $24.66 $24.66 37,583
2021-08-11 $25.44 $25.44 $24.12 $24.67 $24.67 29,796
2021-08-10 $23.83 $25.49 $23.83 $25.13 $25.13 40,972
2021-08-09 $24.50 $24.74 $23.69 $24.01 $24.01 21,452
2021-08-06 $23.15 $24.74 $22.93 $24.46 $24.46 44,176
2021-08-05 $23.22 $23.67 $22.74 $23.09 $23.09 21,585
2021-08-04 $22.39 $22.82 $22.03 $22.38 $22.38 42,615
2021-08-03 $23.02 $23.32 $22.17 $22.72 $22.72 44,424
2021-08-02 $24.01 $24.01 $23.00 $23.10 $23.10 54,804
2021-07-30 $25.39 $25.42 $23.00 $23.19 $23.19 123,714
2021-07-29 $25.67 $26.68 $24.90 $25.62 $25.62 114,954
2021-07-28 $23.19 $25.55 $23.18 $25.31 $25.31 90,316
2021-07-27 $24.53 $24.53 $22.72 $23.25 $23.25 43,421
2021-07-26 $23.95 $24.99 $23.93 $24.62 $24.62 47,155
2021-07-23 $24.06 $24.38 $23.45 $23.84 $23.84 46,776
2021-07-22 $24.32 $24.63 $23.16 $23.88 $23.88 46,410
2021-07-21 $23.24 $24.16 $23.05 $24.16 $24.16 44,215
2021-07-20 $22.88 $23.47 $22.00 $23.12 $23.12 52,034
2021-07-19 $21.92 $23.01 $20.27 $22.77 $22.77 105,869
2021-07-16 $23.68 $23.94 $22.06 $22.12 $22.12 84,562
2021-07-15 $23.67 $24.22 $23.00 $23.63 $23.63 49,619
2021-07-14 $24.97 $25.31 $23.51 $23.83 $23.83 64,908
2021-07-13 $25.32 $25.96 $24.42 $24.84 $24.84 60,578
2021-07-12 $25.00 $25.40 $24.60 $25.33 $25.33 40,325
2021-07-09 $24.35 $25.67 $24.34 $25.10 $25.10 32,300
2021-07-08 $24.19 $24.48 $23.43 $24.23 $24.23 74,378
2021-07-07 $25.16 $26.02 $24.17 $24.67 $24.67 72,390
2021-07-06 $26.29 $26.94 $24.71 $25.38 $25.38 62,055
2021-07-02 $25.99 $26.39 $25.33 $25.77 $25.77 43,412
2021-07-01 $25.31 $26.15 $25.02 $25.93 $25.93 52,912
2021-06-30 $24.86 $25.55 $24.50 $25.38 $25.38 200,065
2021-06-29 $25.70 $25.72 $24.86 $25.08 $25.08 80,180
2021-06-28 $26.09 $26.62 $25.50 $25.55 $25.55 113,998
2021-06-25 $26.53 $28.13 $25.99 $26.36 $26.36 1,148,086
2021-06-24 $27.28 $27.34 $26.19 $26.61 $26.61 83,556
2021-06-23 $26.69 $27.90 $26.69 $27.46 $27.46 85,596
2021-06-22 $26.17 $26.74 $25.56 $26.59 $26.59 76,190
2021-06-21 $27.10 $27.34 $25.70 $25.96 $25.96 108,171
2021-06-18 $27.83 $28.70 $26.73 $27.07 $27.07 164,147
2021-06-17 $28.25 $28.84 $27.03 $28.04 $28.04 145,258
2021-06-16 $26.54 $28.50 $26.50 $28.23 $28.23 139,055
2021-06-15 $27.00 $27.20 $26.33 $26.68 $26.68 97,869
2021-06-14 $26.35 $26.95 $25.95 $26.40 $26.40 107,345
2021-06-11 $25.75 $26.70 $25.50 $26.69 $26.69 78,641
2021-06-10 $25.66 $26.08 $24.67 $25.60 $25.60 43,598
2021-06-09 $25.78 $26.80 $25.39 $25.63 $25.63 119,573
2021-06-08 $25.69 $26.61 $25.12 $25.72 $25.72 184,044
2021-06-07 $23.70 $26.48 $23.35 $25.26 $25.26 209,011
2021-06-04 $22.43 $23.42 $22.17 $23.22 $23.22 60,921
2021-06-03 $23.34 $23.34 $21.90 $22.48 $22.48 87,611
2021-06-02 $23.09 $23.41 $22.50 $22.71 $22.71 53,217
2021-06-01 $22.13 $23.03 $22.08 $22.73 $22.73 49,620
2021-05-28 $23.44 $23.46 $21.83 $22.05 $22.05 95,506
2021-05-27 $22.84 $23.98 $22.57 $23.23 $23.23 74,097
2021-05-26 $21.66 $22.99 $21.45 $22.84 $22.84 44,092
2021-05-25 $22.08 $22.41 $21.25 $21.92 $21.92 49,759
2021-05-24 $22.20 $22.34 $20.92 $22.01 $22.01 78,974
2021-05-21 $22.76 $23.67 $21.77 $22.17 $22.17 102,517
2021-05-20 $21.61 $23.08 $21.26 $22.73 $22.73 108,598
2021-05-19 $21.37 $21.94 $21.00 $21.86 $21.86 55,506
2021-05-18 $22.01 $22.93 $22.01 $22.31 $22.31 55,683
2021-05-17 $21.49 $22.20 $21.00 $22.15 $22.15 44,365
2021-05-14 $21.94 $23.38 $20.70 $20.89 $20.89 96,257
2021-05-13 $22.90 $23.18 $21.40 $21.67 $21.67 87,339
2021-05-12 $23.09 $24.18 $22.22 $23.04 $23.04 70,246
2021-05-11 $24.00 $24.80 $22.65 $24.18 $24.18 54,015
2021-05-10 $25.35 $25.60 $24.34 $24.73 $24.73 70,273
2021-05-07 $24.64 $26.00 $24.26 $25.47 $25.47 84,365
2021-05-06 $25.54 $25.98 $24.05 $24.56 $24.56 55,082
2021-05-05 $24.30 $25.94 $23.89 $25.26 $25.26 136,800
2021-05-04 $24.82 $24.99 $23.22 $24.53 $24.53 63,284
2021-05-03 $23.12 $25.00 $22.87 $24.83 $24.83 100,600
2021-04-30 $23.43 $24.09 $22.84 $22.89 $22.89 83,404
2021-04-29 $23.41 $23.69 $22.56 $23.68 $23.68 59,895
2021-04-28 $21.08 $23.50 $21.04 $22.96 $22.96 148,916
2021-04-27 $21.00 $21.54 $20.75 $21.42 $21.42 59,407
2021-04-26 $20.66 $21.72 $20.66 $21.13 $21.13 60,369
2021-04-23 $21.55 $22.00 $20.67 $20.87 $20.87 110,342
2021-04-22 $21.63 $22.74 $21.50 $21.82 $21.82 63,386
2021-04-21 $20.85 $21.90 $20.75 $21.50 $21.50 60,812
2021-04-20 $21.00 $21.24 $20.09 $20.65 $20.65 98,934
2021-04-19 $21.71 $21.90 $20.93 $21.07 $21.07 106,333
2021-04-16 $22.83 $23.03 $21.90 $21.90 $21.90 83,081
2021-04-15 $23.98 $24.26 $22.83 $23.03 $23.03 63,274
2021-04-14 $23.61 $24.66 $23.47 $23.87 $23.87 51,617
2021-04-13 $23.61 $24.05 $22.47 $23.90 $23.90 64,743
2021-04-12 $23.90 $23.90 $22.95 $23.25 $23.25 67,302
2021-04-09 $23.98 $24.13 $23.61 $23.64 $23.64 57,736
2021-04-08 $24.24 $24.24 $23.51 $23.92 $23.92 128,432
2021-04-07 $24.05 $24.05 $23.48 $23.89 $23.89 53,201
2021-04-06 $24.02 $24.25 $23.26 $23.89 $23.89 125,783
2021-04-05 $24.04 $24.25 $23.41 $24.02 $24.02 120,981
2021-04-01 $23.53 $24.28 $23.53 $24.03 $24.03 107,956
2021-03-31 $24.00 $24.50 $23.07 $23.72 $23.72 195,792
2021-03-30 $23.27 $24.03 $22.74 $23.99 $23.99 79,938
2021-03-29 $23.91 $24.08 $23.00 $23.03 $23.03 79,097
2021-03-26 $24.38 $24.58 $22.72 $24.01 $24.01 134,970
2021-03-25 $24.67 $24.78 $23.00 $24.30 $24.30 172,247
2021-03-24 $27.17 $27.17 $25.17 $25.20 $25.20 110,350
2021-03-23 $28.33 $28.63 $26.13 $26.69 $26.69 134,220
2021-03-22 $29.50 $29.75 $27.26 $27.88 $27.88 175,188
2021-03-19 $27.49 $28.78 $25.39 $27.76 $27.76 183,394
2021-03-18 $25.17 $27.50 $25.14 $26.49 $26.49 173,509
2021-03-17 $25.84 $26.27 $24.12 $25.54 $25.54 117,917
2021-03-16 $26.95 $27.87 $24.77 $25.94 $25.94 152,942
2021-03-15 $25.00 $27.23 $24.04 $26.40 $26.40 173,185
2021-03-12 $24.90 $25.34 $24.40 $24.99 $24.99 34,586
2021-03-11 $24.73 $25.20 $24.06 $24.90 $24.90 99,739
2021-03-10 $23.45 $24.72 $23.03 $24.10 $24.10 99,868
2021-03-09 $22.99 $23.99 $22.80 $23.64 $23.64 60,081
2021-03-08 $24.00 $24.46 $22.67 $22.80 $22.80 78,983
2021-03-05 $22.83 $23.87 $20.56 $23.50 $23.50 156,487
2021-03-04 $24.52 $24.97 $21.58 $22.24 $22.24 155,679
2021-03-03 $24.73 $25.25 $23.71 $25.07 $25.07 88,794
2021-03-02 $24.51 $25.35 $23.72 $24.52 $24.52 59,527
2021-03-01 $24.04 $24.47 $23.59 $24.15 $24.15 69,260
2021-02-26 $23.82 $23.97 $22.20 $23.49 $23.49 127,843
2021-02-25 $24.49 $25.15 $22.61 $23.44 $23.44 164,669
2021-02-24 $25.28 $25.75 $24.00 $24.73 $24.73 97,189
2021-02-23 $25.95 $26.94 $23.50 $25.44 $25.44 146,885
2021-02-22 $24.60 $26.68 $24.50 $26.14 $26.14 101,820
2021-02-19 $24.84 $25.97 $24.33 $24.61 $24.61 86,300
2021-02-18 $25.51 $25.57 $23.82 $24.17 $24.17 96,260
2021-02-17 $26.00 $26.21 $23.48 $25.30 $25.30 113,336
2021-02-16 $24.50 $25.90 $24.00 $25.29 $25.29 246,571
2021-02-12 $24.63 $24.72 $23.38 $23.74 $23.74 267,601
2021-02-11 $25.60 $25.68 $24.40 $24.91 $24.91 124,062
2021-02-10 $27.24 $27.46 $24.17 $25.57 $25.57 260,187
2021-02-09 $27.65 $27.80 $26.83 $27.20 $27.20 149,865
2021-02-08 $27.35 $30.97 $27.22 $27.63 $27.63 288,988
2021-02-05 $26.58 $27.00 $25.55 $26.07 $26.07 114,979
2021-02-04 $24.66 $26.71 $24.52 $26.50 $26.50 168,239
2021-02-03 $21.90 $26.00 $21.80 $24.63 $24.63 224,687
2021-02-02 $22.41 $23.23 $20.77 $21.62 $21.62 249,686
2021-02-01 $20.52 $23.01 $19.91 $22.05 $22.05 253,557
2021-01-29 $21.88 $22.30 $20.31 $20.31 $20.31 121,841
2021-01-28 $19.50 $22.10 $19.33 $21.63 $21.63 182,790
2021-01-27 $20.50 $20.77 $19.27 $19.65 $19.65 331,504
2021-01-26 $21.30 $21.53 $20.57 $20.96 $20.96 196,023
2021-01-25 $22.33 $22.59 $20.50 $21.20 $21.20 184,613
2021-01-22 $22.17 $22.39 $21.81 $22.09 $22.09 103,092
2021-01-21 $22.45 $22.58 $21.49 $22.11 $22.11 112,079
2021-01-20 $23.50 $23.55 $22.22 $22.43 $22.43 168,842
2021-01-19 $25.41 $25.91 $23.75 $23.78 $23.78 166,235
2021-01-15 $27.34 $27.34 $24.28 $24.84 $24.84 230,039
2021-01-14 $21.72 $28.47 $21.72 $24.61 $24.61 443,790
2021-01-13 $21.25 $21.69 $21.20 $21.47 $21.47 121,782
2021-01-12 $21.75 $21.75 $20.75 $21.18 $21.18 131,294
2021-01-11 $22.00 $22.25 $21.60 $21.80 $21.80 107,909
2021-01-08 $22.35 $22.79 $21.27 $22.07 $22.07 156,885
2021-01-07 $22.47 $22.86 $21.82 $22.29 $22.29 210,947
2021-01-06 $22.60 $22.72 $21.77 $22.38 $22.38 224,044
2021-01-05 $21.55 $21.65 $21.08 $21.20 $21.20 131,075
2021-01-04 $22.95 $23.00 $20.45 $21.34 $21.34 278,109
2020-12-31 $23.75 $24.07 $22.66 $23.13 $23.13 136,482
2020-12-30 $23.47 $24.69 $23.16 $23.86 $23.86 157,396
2020-12-29 $26.20 $26.23 $22.47 $23.84 $23.84 470,411
2020-12-28 $28.44 $28.50 $26.05 $26.38 $26.38 215,089
2020-12-24 $28.00 $28.59 $27.56 $27.85 $27.85 98,217
2020-12-23 $27.69 $28.00 $26.05 $27.91 $27.91 299,163
2020-12-22 $24.43 $25.53 $23.70 $25.30 $25.30 163,489
2020-12-21 $24.41 $25.00 $22.60 $23.56 $23.56 295,017
2020-12-18 $24.25 $25.13 $22.82 $24.14 $24.14 302,553
2020-12-17 $22.24 $24.45 $22.03 $23.50 $23.50 160,290
2020-12-16 $22.44 $23.47 $21.88 $22.28 $22.28 196,934
2020-12-15 $20.94 $22.24 $19.94 $22.07 $22.07 211,404
2020-12-14 $18.57 $20.98 $18.00 $20.98 $20.98 384,334
2020-12-11 $16.85 $18.12 $16.63 $17.80 $17.80 146,596
2020-12-10 $17.50 $17.50 $16.61 $16.82 $16.82 104,958
2020-12-09 $17.60 $17.93 $16.78 $17.12 $17.12 109,608
2020-12-08 $17.50 $17.87 $16.48 $17.51 $17.51 111,228
2020-12-07 $16.81 $18.33 $16.76 $17.47 $17.47 200,797
2020-12-04 $15.09 $17.85 $15.01 $16.64 $16.64 172,084
2020-12-03 $15.56 $15.90 $15.00 $15.17 $15.17 60,324
2020-12-02 $14.28 $15.75 $13.68 $15.57 $15.57 90,067
2020-12-01 $15.50 $15.94 $13.85 $14.20 $14.20 117,834
2020-11-30 $13.02 $15.77 $12.78 $14.99 $14.99 269,729
2020-11-27 $13.49 $13.82 $12.03 $12.55 $12.55 180,200
2020-11-25 $12.12 $13.76 $12.06 $13.47 $13.47 181,952
2020-11-24 $10.50 $12.41 $10.49 $12.06 $12.06 314,352
2020-11-23 $10.55 $10.70 $10.20 $10.42 $10.42 86,311
2020-11-20 $10.00 $10.61 $10.00 $10.44 $10.44 147,305
2020-11-19 $10.16 $10.16 $9.76 $10.00 $10.00 81,425
2020-11-18 $10.28 $10.30 $9.42 $9.63 $9.63 90,267
2020-11-17 $9.86 $10.24 $9.73 $10.05 $10.05 80,786
2020-11-16 $10.39 $10.40 $9.70 $9.80 $9.80 109,754
2020-11-13 $9.11 $10.39 $9.11 $10.04 $10.04 107,439
2020-11-12 $10.00 $10.20 $9.85 $10.05 $10.05 62,752
2020-11-11 $9.35 $10.11 $9.35 $9.84 $9.84 51,045
2020-11-10 $9.21 $9.60 $9.04 $9.44 $9.44 52,950
2020-11-09 $9.41 $9.76 $9.12 $9.14 $9.14 69,006
2020-11-06 $9.68 $9.94 $9.42 $9.70 $9.70 37,587
2020-11-05 $9.40 $9.90 $9.40 $9.66 $9.66 37,846
2020-11-04 $9.83 $9.87 $9.25 $9.43 $9.43 47,196
2020-11-03 $9.88 $10.14 $9.63 $9.73 $9.73 47,839
2020-11-02 $9.73 $9.99 $9.56 $9.70 $9.70 31,751
2020-10-30 $9.67 $9.79 $9.21 $9.71 $9.71 47,106
2020-10-29 $9.81 $10.11 $9.60 $9.65 $9.65 40,989
2020-10-28 $10.00 $10.13 $9.62 $9.90 $9.90 105,556
2020-10-27 $10.40 $10.45 $10.10 $10.21 $10.21 29,786
2020-10-26 $10.51 $10.64 $10.08 $10.40 $10.40 79,345
2020-10-23 $10.50 $10.71 $10.20 $10.66 $10.66 97,014
2020-10-22 $10.41 $10.96 $10.00 $10.44 $10.44 80,602
2020-10-21 $10.98 $11.19 $10.31 $10.37 $10.37 64,689
2020-10-20 $10.62 $10.93 $10.51 $10.69 $10.69 115,508
2020-10-19 $10.55 $10.70 $10.20 $10.25 $10.25 127,888
2020-10-16 $10.42 $10.50 $9.94 $10.00 $10.00 49,044
2020-10-15 $10.37 $10.64 $9.77 $10.38 $10.38 114,035
2020-10-14 $10.63 $11.20 $10.31 $10.66 $10.66 211,671
2020-10-13 $10.00 $10.29 $9.55 $10.19 $10.19 116,157
2020-10-12 $9.94 $10.20 $9.77 $9.96 $9.96 72,902
2020-10-09 $10.26 $10.32 $9.53 $9.84 $9.84 112,798
2020-10-08 $10.34 $10.67 $9.91 $10.11 $10.11 131,174
2020-10-07 $9.42 $10.24 $9.38 $10.09 $10.09 137,983
2020-10-06 $9.28 $9.97 $9.17 $9.37 $9.37 101,350
2020-10-05 $8.81 $9.50 $8.73 $9.28 $9.28 89,102
2020-10-02 $8.79 $9.30 $8.42 $8.63 $8.63 120,376
2020-10-01 $8.49 $9.21 $8.35 $9.20 $9.20 88,960
2020-09-30 $8.77 $8.77 $8.32 $8.37 $8.37 110,078
2020-09-29 $8.95 $9.10 $8.50 $8.63 $8.63 74,640
2020-09-28 $8.55 $9.08 $8.41 $8.83 $8.83 111,433
2020-09-25 $8.64 $8.68 $8.18 $8.45 $8.45 108,992
2020-09-24 $8.30 $9.02 $8.28 $8.46 $8.46 93,070
2020-09-23 $9.51 $9.55 $8.26 $8.45 $8.45 144,438
2020-09-22 $10.00 $10.01 $9.14 $9.44 $9.44 132,521
2020-09-21 $10.05 $10.29 $9.50 $9.80 $9.80 204,391
2020-09-18 $10.46 $10.90 $10.02 $10.19 $10.19 186,865
2020-09-17 $10.75 $11.06 $9.82 $10.60 $10.60 315,335
2020-09-16 $12.12 $12.43 $10.75 $10.86 $10.86 286,819
2020-09-15 $10.79 $13.48 $10.50 $11.83 $11.83 664,903
2020-09-14 $9.64 $10.20 $9.50 $9.92 $9.92 113,051
2020-09-11 $10.28 $10.42 $9.40 $9.62 $9.62 174,836
2020-09-10 $9.87 $10.70 $9.79 $10.28 $10.28 152,426
2020-09-09 $9.54 $9.81 $9.46 $9.74 $9.74 36,461
2020-09-08 $9.75 $9.75 $9.09 $9.43 $9.43 125,599
2020-09-04 $10.32 $10.32 $9.57 $9.75 $9.75 122,365
2020-09-03 $10.80 $11.03 $9.86 $10.35 $10.35 138,528
2020-09-02 $10.27 $11.10 $10.27 $10.84 $10.84 200,436
2020-09-01 $11.01 $11.26 $10.38 $10.64 $10.64 228,708
2020-08-31 $11.47 $11.47 $10.50 $11.06 $11.06 287,927
2020-08-28 $9.91 $11.12 $9.91 $10.99 $10.99 514,155
2020-08-27 $9.55 $10.42 $9.55 $9.91 $9.91 355,197
2020-08-26 $9.85 $9.85 $9.19 $9.50 $9.50 201,577
2020-08-25 $9.50 $10.00 $9.25 $9.43 $9.43 226,901
2020-08-24 $10.10 $10.38 $9.27 $9.46 $9.46 395,582
2020-08-21 $10.15 $10.53 $9.80 $9.88 $9.88 1,434,834
2020-08-20 $12.02 $12.60 $10.90 $10.90 $10.90 262,872
2020-08-19 $13.49 $13.50 $11.30 $11.41 $11.41 319,137
2020-08-18 $14.65 $14.97 $12.52 $13.25 $13.25 311,143
2020-08-17 $14.40 $17.27 $13.55 $15.47 $15.47 174,722
2020-08-14 $17.99 $18.16 $16.90 $17.20 $17.20 47,751
2020-08-13 $17.59 $18.25 $17.59 $18.00 $18.00 37,341
2020-08-12 $18.76 $18.77 $16.90 $17.59 $17.59 69,729
2020-08-11 $18.93 $19.21 $17.54 $17.97 $17.97 105,257
2020-08-10 $17.18 $19.90 $17.09 $18.90 $18.90 119,841
2020-08-07 $16.01 $17.38 $15.89 $17.07 $17.07 61,636
2020-08-06 $18.35 $18.89 $15.50 $16.04 $16.04 127,695
2020-08-05 $17.17 $19.07 $16.52 $18.06 $18.06 124,695
2020-08-04 $16.25 $16.60 $15.76 $16.51 $16.51 70,494
2020-08-03 $15.35 $16.45 $14.33 $16.19 $16.19 71,889
2020-07-31 $15.35 $15.47 $14.54 $14.80 $14.80 29,174
2020-07-30 $15.00 $15.41 $14.78 $15.10 $15.10 66,576
2020-07-29 $14.25 $14.90 $13.44 $14.83 $14.83 56,692
2020-07-28 $14.70 $15.10 $14.20 $14.29 $14.29 47,220
2020-07-27 $13.71 $15.20 $13.71 $14.82 $14.82 147,205
2020-07-24 $12.27 $13.70 $12.14 $13.51 $13.51 57,825
2020-07-23 $12.70 $13.55 $12.48 $12.81 $12.81 62,009
2020-07-22 $12.23 $13.14 $11.56 $12.70 $12.70 61,684
2020-07-21 $11.74 $14.14 $10.75 $12.09 $12.09 146,180
2020-07-20 $11.23 $13.00 $11.23 $12.16 $12.16 123,696
2020-07-17 $10.04 $11.23 $10.04 $11.18 $11.18 40,200
2020-07-16 $10.03 $10.80 $9.81 $9.83 $9.83 31,900
2020-07-15 $9.71 $10.05 $9.35 $10.05 $10.05 14,400
2020-07-14 $9.22 $9.65 $9.21 $9.53 $9.53 25,900
2020-07-13 $10.33 $10.58 $9.21 $9.54 $9.54 36,100
2020-07-10 $10.00 $10.75 $10.00 $10.13 $10.13 25,200
2020-07-09 $9.69 $10.04 $9.69 $9.90 $9.90 18,000
2020-07-08 $9.81 $9.85 $9.52 $9.84 $9.84 21,700
2020-07-07 $9.84 $10.15 $9.70 $9.74 $9.74 12,900
2020-07-06 $10.05 $10.15 $9.54 $9.83 $9.83 38,000
2020-07-02 $9.82 $10.15 $9.82 $9.96 $9.96 6,100
2020-07-01 $9.91 $10.08 $9.62 $9.81 $9.81 7,300
2020-06-30 $9.90 $10.33 $9.60 $10.04 $10.04 17,800
2020-06-29 $10.40 $10.95 $9.55 $9.74 $9.74 17,200
2020-06-26 $10.03 $10.57 $9.32 $10.40 $10.40 32,214
2020-06-25 $9.99 $10.84 $9.99 $10.20 $10.20 14,596
2020-06-24 $9.68 $10.23 $9.68 $10.15 $10.15 28,812
2020-06-23 $9.60 $10.21 $9.50 $9.62 $9.62 54,829
2020-06-22 $9.92 $10.72 $9.73 $9.92 $9.92 41,312
2020-06-19 $10.40 $11.21 $10.20 $10.30 $10.30 57,662
2020-06-18 $11.12 $11.12 $10.51 $10.53 $10.53 25,704
2020-06-17 $10.68 $11.90 $10.38 $10.38 $10.38 33,302
2020-06-16 $10.96 $11.28 $10.69 $10.69 $10.69 17,308
2020-06-15 $9.05 $10.78 $9.00 $10.57 $10.57 36,581
2020-06-12 $10.00 $10.73 $9.85 $10.05 $10.05 40,829
2020-06-11 $10.40 $10.73 $9.71 $9.71 $9.71 55,130
2020-06-10 $11.31 $11.72 $10.70 $10.93 $10.93 69,290
2020-06-09 $11.72 $12.00 $11.27 $11.27 $11.27 61,840
2020-06-08 $11.47 $12.00 $11.10 $11.84 $11.84 84,183
2020-06-05 $11.38 $11.50 $10.59 $10.95 $10.95 72,116
2020-06-04 $10.23 $12.01 $10.23 $11.56 $11.56 138,872
2020-06-03 $9.57 $10.48 $9.51 $10.26 $10.26 119,800
2020-06-02 $9.17 $9.86 $9.12 $9.65 $9.65 85,959
2020-06-01 $8.60 $9.35 $8.56 $9.17 $9.17 109,725
2020-05-29 $8.20 $8.73 $8.20 $8.55 $8.55 115,918
2020-05-28 $8.03 $8.75 $8.02 $8.53 $8.53 98,035
2020-05-27 $8.25 $8.55 $8.10 $8.17 $8.17 71,311
2020-05-26 $8.65 $8.65 $8.10 $8.20 $8.20 79,865
2020-05-22 $8.64 $8.80 $8.46 $8.57 $8.57 22,392
2020-05-21 $8.53 $8.85 $8.50 $8.61 $8.61 15,816
2020-05-20 $8.52 $8.88 $8.46 $8.70 $8.70 38,988
2020-05-19 $8.42 $8.84 $8.25 $8.50 $8.50 102,056
2020-05-18 $8.49 $8.82 $8.09 $8.33 $8.33 66,998
2020-05-15 $7.95 $8.48 $7.95 $8.27 $8.27 40,394
2020-05-14 $7.20 $7.98 $6.86 $7.92 $7.92 66,039
2020-05-13 $6.90 $7.30 $6.65 $7.00 $7.00 78,008
2020-05-12 $7.11 $7.45 $6.93 $6.93 $6.93 46,773
2020-05-11 $6.48 $7.35 $6.48 $6.78 $6.78 160,158
2020-05-08 $6.60 $7.00 $6.60 $6.69 $6.69 74,080
2020-05-07 $6.90 $6.90 $6.52 $6.53 $6.53 32,648
2020-05-06 $6.65 $6.78 $6.56 $6.58 $6.58 41,903
2020-05-05 $6.50 $6.83 $6.33 $6.65 $6.65 23,595
2020-05-04 $6.08 $6.55 $6.08 $6.50 $6.50 34,219
2020-05-01 $6.67 $6.88 $6.46 $6.70 $6.70 42,880
2020-04-30 $6.65 $6.84 $6.57 $6.71 $6.71 21,085
2020-04-29 $6.84 $6.90 $6.58 $6.70 $6.70 39,648
2020-04-28 $6.05 $6.59 $6.05 $6.40 $6.40 15,062
2020-04-27 $6.18 $6.45 $6.10 $6.10 $6.10 12,548
2020-04-24 $6.30 $6.47 $5.89 $6.18 $6.18 24,198
2020-04-23 $6.80 $7.19 $5.91 $6.28 $6.28 87,063
2020-04-22 $6.02 $6.85 $6.00 $6.73 $6.73 59,660
2020-04-21 $6.20 $6.29 $5.80 $6.05 $6.05 7,905
2020-04-20 $5.89 $6.48 $5.78 $6.17 $6.17 32,425
2020-04-17 $5.50 $5.98 $5.41 $5.89 $5.89 25,390
2020-04-16 $5.47 $5.94 $5.36 $5.39 $5.39 23,293
2020-04-15 $5.28 $5.88 $5.28 $5.71 $5.71 59,081
2020-04-14 $5.21 $5.30 $5.16 $5.30 $5.30 18,140
2020-04-13 $5.16 $5.44 $5.15 $5.21 $5.21 12,981
2020-04-09 $5.31 $5.58 $5.11 $5.33 $5.33 18,967
2020-04-08 $5.15 $5.19 $4.85 $5.18 $5.18 27,507
2020-04-07 $5.14 $5.57 $4.85 $4.90 $4.90 25,095
2020-04-06 $5.01 $5.13 $4.75 $4.80 $4.80 14,419
2020-04-03 $4.94 $5.17 $4.50 $4.69 $4.69 59,039
2020-04-02 $5.53 $5.53 $4.80 $5.12 $5.12 32,090
2020-04-01 $5.20 $5.54 $4.80 $5.12 $5.12 23,754
2020-03-31 $5.54 $5.73 $4.99 $5.07 $5.07 20,516
2020-03-30 $5.20 $5.39 $5.01 $5.39 $5.39 9,002
2020-03-27 $5.46 $5.46 $5.08 $5.20 $5.20 5,265
2020-03-26 $6.13 $6.44 $5.38 $5.46 $5.46 29,437
2020-03-25 $4.72 $5.94 $4.50 $5.83 $5.83 68,461
2020-03-24 $4.80 $4.94 $4.70 $4.70 $4.70 56,565
2020-03-23 $4.75 $4.88 $4.26 $4.60 $4.60 51,929
2020-03-20 $5.00 $5.00 $4.04 $4.25 $4.25 27,058
2020-03-19 $4.52 $5.00 $3.76 $5.00 $5.00 89,045
2020-03-18 $6.00 $6.00 $4.95 $4.95 $4.95 101,777
2020-03-17 $6.00 $6.50 $5.82 $6.49 $6.49 30,409
2020-03-16 $6.20 $6.42 $5.33 $6.00 $6.00 52,660
2020-03-13 $7.53 $7.59 $6.50 $6.50 $6.50 38,601
2020-03-12 $7.00 $8.02 $5.88 $7.49 $7.49 68,711
2020-03-11 $7.84 $8.33 $7.15 $7.67 $7.67 14,465
2020-03-10 $7.50 $8.08 $6.58 $7.92 $7.92 57,422
2020-03-09 $7.20 $7.59 $6.99 $7.47 $7.47 26,402
2020-03-06 $7.95 $8.12 $7.36 $7.62 $7.62 53,602
2020-03-05 $8.37 $8.45 $7.85 $8.03 $8.03 45,780
2020-03-04 $8.69 $8.99 $8.35 $8.44 $8.44 42,110
2020-03-03 $8.46 $9.25 $8.19 $8.58 $8.58 138,087
2020-03-02 $8.00 $8.68 $7.95 $8.31 $8.31 118,384
2020-02-28 $7.23 $8.35 $7.22 $7.98 $7.98 138,220
2020-02-27 $7.63 $7.91 $6.81 $7.72 $7.72 74,277
2020-02-26 $7.90 $8.54 $7.31 $7.71 $7.71 61,376
2020-02-25 $8.50 $9.00 $7.64 $7.93 $7.93 71,245
2020-02-24 $7.29 $8.47 $6.60 $8.47 $8.47 85,197
2020-02-21 $7.09 $7.80 $7.09 $7.31 $7.31 83,811
2020-02-20 $6.90 $7.80 $6.69 $6.93 $6.93 86,082
2020-02-19 $6.51 $7.14 $6.51 $6.71 $6.71 20,582
2020-02-18 $7.02 $7.29 $6.51 $6.51 $6.51 20,005
2020-02-14 $7.20 $7.80 $7.00 $7.02 $7.02 52,823
2020-02-13 $6.30 $7.18 $6.20 $7.01 $7.01 70,706
2020-02-12 $6.37 $6.59 $6.26 $6.30 $6.30 10,442
2020-02-11 $6.36 $6.63 $6.21 $6.27 $6.27 16,182
2020-02-10 $6.25 $6.44 $6.25 $6.42 $6.42 18,786
2020-02-07 $6.13 $6.48 $6.13 $6.20 $6.20 9,278
2020-02-06 $6.45 $6.50 $6.10 $6.15 $6.15 18,315
2020-02-05 $6.70 $6.70 $6.25 $6.25 $6.25 21,483
2020-02-04 $6.40 $6.70 $6.07 $6.65 $6.65 44,519
2020-02-03 $6.49 $6.53 $6.01 $6.43 $6.43 16,915
2020-01-31 $6.37 $6.50 $6.00 $6.32 $6.32 53,909
2020-01-30 $6.31 $6.37 $6.00 $6.12 $6.12 47,539
2020-01-29 $6.51 $6.51 $6.36 $6.37 $6.37 4,011
2020-01-28 $6.45 $6.72 $6.35 $6.44 $6.44 80,761
2020-01-27 $6.39 $6.71 $6.31 $6.36 $6.36 17,801
2020-01-24 $6.60 $6.87 $6.44 $6.50 $6.50 22,923
2020-01-23 $6.82 $6.92 $6.37 $6.37 $6.37 10,860
2020-01-22 $6.70 $6.90 $6.61 $6.87 $6.87 26,576
2020-01-21 $6.57 $6.97 $6.57 $6.60 $6.60 24,005
2020-01-17 $6.51 $7.01 $6.28 $6.60 $6.60 73,397
2020-01-16 $6.34 $6.51 $6.20 $6.51 $6.51 28,547
2020-01-15 $6.42 $6.69 $6.30 $6.46 $6.46 10,295
2020-01-14 $6.70 $6.70 $6.25 $6.48 $6.48 28,790
2020-01-13 $6.90 $6.90 $6.50 $6.64 $6.64 25,567
2020-01-10 $6.65 $6.84 $6.40 $6.78 $6.78 30,130
2020-01-09 $6.61 $6.99 $6.31 $6.56 $6.56 36,105
2020-01-08 $6.59 $6.69 $6.50 $6.59 $6.59 11,069
2020-01-07 $7.08 $7.08 $6.29 $6.69 $6.69 35,924
2020-01-06 $6.59 $7.03 $6.50 $7.03 $7.03 36,822
2020-01-03 $6.55 $6.91 $6.50 $6.62 $6.62 15,379
2020-01-02 $6.88 $7.08 $6.15 $6.50 $6.50 105,701
2019-12-31 $6.56 $7.09 $6.55 $6.88 $6.88 55,687
2019-12-30 $7.34 $7.34 $6.59 $6.64 $6.64 94,794
2019-12-27 $7.39 $7.59 $7.13 $7.30 $7.30 30,035
2019-12-26 $7.59 $7.60 $7.10 $7.44 $7.44 32,744
2019-12-24 $7.56 $7.63 $7.28 $7.52 $7.52 46,494
2019-12-23 $7.34 $7.65 $7.30 $7.48 $7.48 65,134
2019-12-20 $7.10 $7.46 $6.78 $7.30 $7.30 61,233
2019-12-19 $7.05 $7.11 $6.52 $7.10 $7.10 105,030
2019-12-18 $6.83 $7.10 $6.68 $6.99 $6.99 21,344
2019-12-17 $7.00 $7.08 $6.50 $6.90 $6.90 45,838
2019-12-16 $6.93 $7.26 $6.83 $6.92 $6.92 30,048
2019-12-13 $7.22 $7.22 $6.50 $7.00 $7.00 58,891
2019-12-12 $6.08 $7.15 $6.08 $7.09 $7.09 158,065
2019-12-11 $5.94 $6.40 $5.62 $5.80 $5.80 132,155
2019-12-10 $6.14 $6.59 $5.91 $6.00 $6.00 88,654
2019-12-09 $6.21 $6.43 $5.73 $6.18 $6.18 137,310
2019-12-06 $5.94 $6.31 $5.63 $6.03 $6.03 132,873
2019-12-05 $5.66 $6.08 $5.21 $5.90 $5.90 76,124
2019-12-04 $5.49 $5.90 $5.24 $5.60 $5.60 60,747
2019-12-03 $5.37 $5.66 $5.15 $5.44 $5.44 36,227
2019-12-02 $5.39 $5.52 $5.30 $5.42 $5.42 15,121
2019-11-29 $5.20 $5.71 $5.20 $5.42 $5.42 73,063
2019-11-27 $5.31 $5.47 $5.09 $5.30 $5.30 16,342
2019-11-26 $5.30 $5.44 $5.11 $5.35 $5.35 23,615
2019-11-25 $5.30 $5.71 $5.04 $5.34 $5.34 59,722
2019-11-22 $5.36 $5.53 $4.95 $5.35 $5.35 76,242
2019-11-21 $5.27 $5.60 $5.13 $5.40 $5.40 60,736
2019-11-20 $5.07 $5.80 $5.01 $5.31 $5.31 106,128
2019-11-19 $5.50 $5.60 $4.86 $5.11 $5.11 174,618
2019-11-18 $6.02 $6.08 $5.48 $5.48 $5.48 100,645
2019-11-15 $6.83 $6.94 $5.90 $6.16 $6.16 136,503
2019-11-14 $7.44 $7.47 $6.85 $7.00 $7.00 41,122
2019-11-13 $7.12 $7.79 $6.60 $7.15 $7.15 171,322
2019-11-12 $7.52 $7.78 $7.10 $7.39 $7.39 87,730
2019-11-11 $7.99 $8.00 $7.50 $7.78 $7.78 53,269
2019-11-08 $6.80 $7.81 $6.80 $7.70 $7.70 142,314
2019-11-07 $6.60 $6.69 $6.00 $6.58 $6.58 41,881
2019-11-06 $6.57 $6.80 $6.57 $6.60 $6.60 38,924
2019-11-05 $6.27 $6.90 $6.05 $6.52 $6.52 90,005
2019-11-04 $5.94 $6.29 $5.54 $6.25 $6.25 64,725
2019-11-01 $5.07 $5.94 $5.00 $5.92 $5.92 107,985
2019-10-31 $4.94 $5.09 $4.81 $5.03 $5.03 23,059
2019-10-30 $4.70 $5.00 $4.64 $4.92 $4.92 39,586
2019-10-29 $4.61 $4.96 $4.52 $4.56 $4.56 17,128
2019-10-28 $4.43 $4.65 $4.22 $4.65 $4.65 28,561
2019-10-25 $4.20 $4.38 $4.06 $4.38 $4.38 65,129
2019-10-24 $3.90 $4.12 $3.90 $4.10 $4.10 4,962
2019-10-23 $3.96 $4.04 $3.90 $4.00 $4.00 13,386
2019-10-22 $4.27 $4.31 $4.09 $4.09 $4.09 1,046
2019-10-21 $4.33 $4.33 $4.29 $4.32 $4.32 6,878
2019-10-18 $4.36 $4.60 $4.30 $4.30 $4.30 881
2019-10-17 $4.28 $4.51 $4.27 $4.32 $4.32 13,549
2019-10-16 $3.88 $4.25 $3.85 $4.18 $4.18 23,058
2019-10-15 $3.90 $4.25 $3.70 $3.85 $3.85 41,161
2019-10-14 $4.02 $4.24 $3.70 $3.87 $3.87 89,971
2019-10-11 $4.19 $4.19 $3.87 $3.99 $3.99 22,799
2019-10-10 $4.75 $4.75 $3.90 $4.15 $4.15 177,590
2019-10-09 $4.68 $5.00 $4.68 $4.83 $4.83 50,854
2019-10-08 $4.48 $4.66 $4.47 $4.66 $4.66 17,386
2019-10-07 $4.31 $4.56 $4.21 $4.45 $4.45 33,057
2019-10-04 $3.61 $4.35 $3.59 $4.35 $4.35 34,994
2019-10-03 $3.70 $3.85 $3.52 $3.80 $3.80 12,345
2019-10-02 $3.71 $3.71 $3.50 $3.70 $3.70 27,210
2019-10-01 $3.69 $3.71 $3.56 $3.70 $3.70 22,323
2019-09-30 $3.50 $3.65 $3.50 $3.65 $3.65 8,836
2019-09-27 $3.40 $3.55 $3.40 $3.48 $3.48 8,741
2019-09-26 $3.40 $3.45 $3.40 $3.40 $3.40 1,511
2019-09-25 $3.45 $3.45 $3.38 $3.38 $3.38 3,285
2019-09-24 $3.47 $3.47 $3.40 $3.43 $3.43 6,298
2019-09-23 $3.38 $3.56 $3.30 $3.47 $3.47 7,019
2019-09-20 $3.30 $3.33 $3.22 $3.33 $3.33 7,805
2019-09-19 $3.28 $3.32 $3.22 $3.24 $3.24 1,598
2019-09-18 $3.42 $3.48 $3.20 $3.30 $3.30 14,117
2019-09-17 $3.34 $3.42 $3.20 $3.23 $3.23 11,758
2019-09-16 $3.25 $3.38 $3.20 $3.20 $3.20 13,234
2019-09-13 $3.24 $3.25 $3.20 $3.20 $3.20 1,200
2019-09-12 $3.27 $3.32 $3.20 $3.29 $3.29 13,272
2019-09-11 $3.37 $3.37 $3.28 $3.33 $3.33 3,218
2019-09-10 $3.34 $3.35 $3.34 $3.35 $3.35 1,519
2019-09-09 $3.35 $3.35 $3.34 $3.34 $3.34 7,075
2019-09-06 $3.38 $3.38 $3.28 $3.29 $3.29 9,908
2019-09-05 $3.29 $3.35 $3.28 $3.34 $3.34 13,278
2019-09-04 $3.15 $3.29 $3.13 $3.28 $3.28 3,288
2019-09-03 $3.17 $3.17 $3.17 $3.17 $3.17 2,400
2019-08-30 $3.06 $3.30 $3.06 $3.25 $3.25 11,079
2019-08-29 $3.05 $3.18 $3.05 $3.06 $3.06 21,585
2019-08-28 $3.12 $3.28 $3.02 $3.10 $3.10 10,268
2019-08-27 $3.13 $3.23 $3.01 $3.12 $3.12 10,728
2019-08-26 $3.19 $3.20 $3.14 $3.20 $3.20 1,894
2019-08-23 $3.02 $3.21 $2.95 $3.21 $3.21 7,382
2019-08-22 $3.17 $3.19 $3.00 $3.00 $3.00 18,989
2019-08-21 $3.13 $3.20 $3.09 $3.19 $3.19 9,232
2019-08-20 $3.27 $3.34 $3.27 $3.32 $3.32 2,171
2019-08-19 $3.05 $3.30 $3.04 $3.21 $3.21 3,794
2019-08-16 $3.02 $3.02 $3.02 $3.02 $3.02 209
2019-08-15 $3.00 $3.02 $2.95 $3.02 $3.02 1,857
2019-08-14 $3.22 $3.30 $2.96 $3.06 $3.06 10,057
2019-08-13 $3.25 $3.25 $3.25 $3.25 $3.25 729
2019-08-12 $3.09 $3.50 $3.09 $3.43 $3.43 5,268
2019-08-09 $3.07 $3.15 $3.02 $3.15 $3.15 5,948
2019-08-08 $3.02 $3.15 $3.02 $3.04 $3.04 5,024
2019-08-07 $3.02 $3.02 $2.95 $3.01 $3.01 6,693
2019-08-06 $3.12 $3.20 $2.96 $3.07 $3.07 19,250
2019-08-05 $2.95 $3.14 $2.82 $2.92 $2.92 28,737
2019-08-02 $3.21 $3.21 $2.95 $3.00 $3.00 9,093
2019-08-01 $3.26 $3.43 $3.10 $3.14 $3.14 13,396
2019-07-31 $3.08 $3.26 $3.01 $3.26 $3.26 55,155
2019-07-30 $3.10 $3.23 $3.01 $3.01 $3.01 15,418
2019-07-29 $3.21 $3.37 $3.10 $3.12 $3.12 22,119
2019-07-26 $3.20 $3.43 $3.15 $3.21 $3.21 27,162
2019-07-25 $3.21 $3.42 $3.10 $3.20 $3.20 39,870
2019-07-24 $3.43 $3.43 $3.20 $3.23 $3.23 21,963
2019-07-23 $3.60 $3.60 $3.30 $3.30 $3.30 25,402
2019-07-22 $3.57 $3.66 $3.45 $3.65 $3.65 34,627
2019-07-19 $3.37 $3.50 $3.31 $3.50 $3.50 13,067
2019-07-18 $3.35 $3.42 $3.31 $3.31 $3.31 14,656
2019-07-17 $3.35 $3.65 $3.31 $3.32 $3.32 52,451
2019-07-16 $3.38 $3.45 $3.30 $3.33 $3.33 27,622
2019-07-15 $3.39 $3.39 $3.26 $3.26 $3.26 12,940
2019-07-12 $3.31 $3.41 $3.10 $3.17 $3.17 27,436
2019-07-11 $3.39 $3.48 $3.31 $3.31 $3.31 14,293
2019-07-10 $3.38 $3.48 $3.38 $3.42 $3.42 10,403
2019-07-09 $3.43 $3.43 $3.28 $3.40 $3.40 15,810
2019-07-08 $3.41 $3.48 $3.41 $3.45 $3.45 16,694
2019-07-05 $3.30 $3.43 $3.30 $3.43 $3.43 12,081
2019-07-03 $3.35 $3.37 $3.21 $3.27 $3.27 4,869
2019-07-02 $3.39 $3.44 $3.30 $3.30 $3.30 5,867
2019-07-01 $3.33 $3.48 $3.05 $3.38 $3.38 116,575
2019-06-28 $3.34 $3.39 $3.26 $3.26 $3.26 12,278
2019-06-27 $3.18 $3.40 $3.13 $3.13 $3.13 11,232
2019-06-26 $3.21 $3.22 $3.05 $3.22 $3.22 5,819
2019-06-25 $3.04 $3.21 $3.04 $3.06 $3.06 5,116
2019-06-24 $3.13 $3.48 $3.03 $3.03 $3.03 30,940
2019-06-21 $3.17 $3.24 $3.10 $3.10 $3.10 3,192
2019-06-20 $3.05 $3.24 $3.05 $3.10 $3.10 2,264
2019-06-19 $3.33 $3.33 $3.07 $3.07 $3.07 6,709
2019-06-18 $3.12 $3.25 $3.04 $3.25 $3.25 5,783
2019-06-17 $3.14 $3.14 $3.13 $3.14 $3.14 1,752
2019-06-14 $3.49 $3.49 $3.02 $3.35 $3.35 4,105
2019-06-13 $3.30 $3.50 $2.90 $3.01 $3.01 59,527
2019-06-12 $3.48 $3.48 $3.28 $3.28 $3.28 506
2019-06-11 $3.18 $3.50 $3.07 $3.49 $3.49 14,072
2019-06-10 $3.14 $3.38 $3.09 $3.19 $3.19 8,512
2019-06-07 $3.32 $3.35 $3.03 $3.11 $3.11 19,741
2019-06-06 $3.45 $3.55 $3.18 $3.35 $3.35 36,046
2019-06-05 $3.56 $3.56 $3.20 $3.40 $3.40 19,139
2019-06-04 $3.17 $3.57 $3.12 $3.53 $3.53 51,705
2019-06-03 $3.02 $4.65 $3.00 $3.42 $3.42 683,229
2019-05-31 $2.92 $3.10 $2.92 $3.02 $3.02 4,928
2019-05-30 $3.00 $3.03 $2.82 $2.82 $2.82 10,297
2019-05-29 $3.10 $3.10 $3.04 $3.05 $3.05 2,490
2019-05-28 $3.15 $3.15 $3.15 $3.15 $3.15 820
2019-05-24 $3.15 $3.15 $3.13 $3.14 $3.14 2,371
2019-05-23 $3.09 $3.15 $3.09 $3.15 $3.15 5,495
2019-05-22 $3.24 $3.26 $3.10 $3.10 $3.10 4,094
2019-05-21 $3.25 $3.25 $3.17 $3.23 $3.23 1,002
2019-05-20 $3.08 $3.20 $3.00 $3.14 $3.14 3,626
2019-05-17 $3.22 $3.22 $2.99 $3.00 $3.00 4,395
2019-05-16 $3.13 $3.25 $3.10 $3.25 $3.25 4,890
2019-05-15 $3.01 $3.17 $3.01 $3.13 $3.13 6,730
2019-05-14 $3.52 $3.52 $2.99 $3.06 $3.06 17,166
2019-05-13 $3.33 $3.37 $2.98 $3.37 $3.37 4,131
2019-05-10 $3.32 $3.45 $3.32 $3.43 $3.43 1,253
2019-05-09 $3.42 $3.45 $3.08 $3.45 $3.45 5,198
2019-05-08 $3.47 $3.47 $3.35 $3.43 $3.43 7,074
2019-05-07 $3.46 $3.46 $3.15 $3.23 $3.23 1,737
2019-05-06 $3.50 $3.50 $3.38 $3.41 $3.41 2,136
2019-05-03 $3.27 $3.51 $3.27 $3.51 $3.51 7,587
2019-05-02 $3.35 $3.43 $3.26 $3.43 $3.43 3,231
2019-05-01 $3.40 $3.44 $3.28 $3.43 $3.43 7,421
2019-04-30 $3.16 $3.45 $3.14 $3.36 $3.36 30,402
2019-04-29 $3.17 $3.30 $3.08 $3.11 $3.11 18,157
2019-04-26 $3.00 $3.21 $2.99 $3.21 $3.21 5,085
2019-04-25 $3.22 $3.22 $2.99 $3.00 $3.00 2,227
2019-04-24 $3.05 $3.05 $3.05 $3.05 $3.05 768
2019-04-23 $3.19 $3.24 $3.05 $3.05 $3.05 11,100
2019-04-22 $3.12 $3.15 $3.12 $3.13 $3.13 3,333
2019-04-18 $3.25 $3.25 $3.12 $3.12 $3.12 1,255
2019-04-17 $3.27 $3.27 $3.20 $3.25 $3.25 922
2019-04-16 $3.14 $3.29 $3.13 $3.13 $3.13 6,534
2019-04-15 $3.06 $3.24 $3.03 $3.14 $3.14 10,627
2019-04-12 $3.31 $3.40 $3.07 $3.07 $3.07 7,374
2019-04-11 $3.22 $3.28 $3.22 $3.27 $3.27 1,670
2019-04-10 $3.25 $3.45 $3.22 $3.22 $3.22 21,589
2019-04-09 $3.27 $3.34 $3.12 $3.30 $3.30 8,989
2019-04-08 $3.22 $3.25 $3.12 $3.25 $3.25 9,062
2019-04-05 $3.08 $3.19 $3.04 $3.19 $3.19 8,497
2019-04-04 $3.06 $3.09 $2.97 $3.09 $3.09 21,418
2019-04-03 $3.16 $3.16 $2.96 $3.02 $3.02 13,596
2019-04-02 $3.01 $3.22 $2.83 $3.18 $3.18 66,324
2019-04-01 $2.85 $3.04 $2.85 $3.02 $3.02 68,665
2019-03-29 $2.99 $2.99 $2.56 $2.79 $2.79 24,034
2019-03-28 $2.71 $3.21 $2.71 $3.00 $3.00 68,882
2019-03-27 $2.97 $2.97 $2.73 $2.73 $2.73 14,955
2019-03-26 $3.04 $3.05 $2.90 $2.94 $2.94 12,096
2019-03-25 $2.95 $3.02 $2.94 $3.02 $3.02 10,882
2019-03-22 $3.11 $3.21 $2.90 $2.94 $2.94 25,565
2019-03-21 $3.28 $3.28 $3.02 $3.11 $3.11 9,425
2019-03-20 $3.13 $3.45 $3.07 $3.20 $3.20 17,991
2019-03-19 $3.20 $3.26 $3.00 $3.17 $3.17 26,655
2019-03-18 $3.44 $3.44 $3.16 $3.16 $3.16 29,686
2019-03-15 $3.26 $3.43 $3.22 $3.43 $3.43 6,581
2019-03-14 $3.18 $3.44 $3.16 $3.26 $3.26 8,598
2019-03-13 $3.30 $3.30 $3.15 $3.25 $3.25 8,177
2019-03-12 $3.20 $3.36 $3.11 $3.11 $3.11 27,447
2019-03-11 $3.17 $3.22 $3.00 $3.21 $3.21 14,399
2019-03-08 $3.10 $3.26 $3.06 $3.06 $3.06 10,234
2019-03-07 $3.21 $3.22 $3.06 $3.12 $3.12 13,534
2019-03-06 $3.19 $3.35 $3.08 $3.10 $3.10 28,843
2019-03-05 $3.08 $3.33 $3.04 $3.15 $3.15 30,988
2019-03-04 $3.03 $3.17 $2.99 $3.06 $3.06 34,458
2019-03-01 $3.03 $3.20 $3.03 $3.05 $3.05 19,309
2019-02-28 $3.05 $3.12 $2.90 $3.11 $3.11 9,442
2019-02-27 $3.18 $3.28 $3.01 $3.01 $3.01 25,258
2019-02-26 $3.29 $3.34 $3.21 $3.30 $3.30 5,978
2019-02-25 $3.31 $3.37 $3.25 $3.33 $3.33 10,166
2019-02-22 $3.10 $3.40 $3.10 $3.31 $3.31 23,691
2019-02-21 $3.04 $3.20 $3.04 $3.06 $3.06 6,754
2019-02-20 $3.03 $3.19 $3.03 $3.07 $3.07 3,555
2019-02-19 $3.18 $3.28 $3.03 $3.09 $3.09 11,717
2019-02-15 $3.15 $3.32 $3.06 $3.18 $3.18 13,963
2019-02-14 $3.16 $3.37 $3.11 $3.15 $3.15 13,455
2019-02-13 $3.20 $3.41 $3.15 $3.20 $3.20 45,605
2019-02-12 $3.26 $3.60 $3.20 $3.21 $3.21 26,453
2019-02-11 $3.08 $3.40 $3.01 $3.23 $3.23 34,450
2019-02-08 $2.83 $3.40 $2.83 $3.15 $3.15 46,849
2019-02-07 $2.90 $2.90 $2.79 $2.81 $2.81 6,278
2019-02-06 $2.82 $2.96 $2.82 $2.95 $2.95 4,590
2019-02-05 $2.90 $2.95 $2.81 $2.81 $2.81 32,099
2019-02-04 $2.91 $3.01 $2.88 $2.96 $2.96 46,319
2019-02-01 $2.63 $2.99 $2.63 $2.89 $2.89 114,937
2019-01-31 $2.75 $3.04 $2.63 $2.63 $2.63 29,121
2019-01-30 $2.91 $3.14 $2.77 $2.77 $2.77 30,308
2019-01-29 $2.95 $3.14 $2.70 $2.92 $2.92 25,784
2019-01-28 $2.70 $2.95 $2.68 $2.95 $2.95 28,823
2019-01-25 $2.60 $3.00 $2.60 $2.68 $2.68 58,229
2019-01-24 $2.42 $2.60 $2.35 $2.60 $2.60 44,712
2019-01-23 $2.32 $2.55 $2.27 $2.39 $2.39 97,249
2019-01-22 $2.13 $2.40 $2.13 $2.35 $2.35 30,051
2019-01-18 $2.34 $2.45 $2.15 $2.15 $2.15 21,605
2019-01-17 $2.25 $2.33 $2.20 $2.32 $2.32 13,535
2019-01-16 $2.16 $2.25 $2.15 $2.25 $2.25 9,118
2019-01-15 $2.11 $2.24 $2.11 $2.18 $2.18 35,625
2019-01-14 $2.20 $2.20 $2.02 $2.13 $2.13 13,889
2019-01-11 $2.21 $2.21 $1.97 $2.21 $2.21 42,006
2019-01-10 $2.11 $2.23 $1.95 $2.21 $2.21 24,227
2019-01-09 $2.20 $2.20 $1.90 $2.09 $2.09 24,186
2019-01-08 $2.18 $2.20 $1.93 $2.14 $2.14 47,241
2019-01-07 $1.80 $2.90 $1.80 $2.16 $2.16 467,624
2019-01-04 $1.70 $1.88 $1.70 $1.81 $1.81 48,657
2019-01-03 $1.66 $1.70 $1.63 $1.70 $1.70 3,744
2019-01-02 $1.64 $1.79 $1.57 $1.70 $1.70 40,425
2018-12-31 $1.50 $1.77 $1.47 $1.69 $1.69 19,809
2018-12-28 $1.50 $1.58 $1.43 $1.50 $1.50 37,347
2018-12-27 $1.85 $1.85 $1.47 $1.51 $1.51 13,596
2018-12-26 $1.45 $1.85 $1.44 $1.85 $1.85 20,555
2018-12-24 $1.47 $1.57 $1.44 $1.44 $1.44 18,233
2018-12-21 $1.47 $1.56 $1.35 $1.51 $1.51 57,753
2018-12-20 $1.53 $1.63 $1.48 $1.48 $1.48 35,249
2018-12-19 $1.59 $1.64 $1.52 $1.60 $1.60 27,745
2018-12-18 $1.65 $1.68 $1.60 $1.60 $1.60 21,791
2018-12-17 $1.66 $1.85 $1.66 $1.70 $1.70 10,849
2018-12-14 $1.61 $1.76 $1.61 $1.65 $1.65 90,503
2018-12-13 $1.82 $1.98 $1.61 $1.61 $1.61 122,826
2018-12-12 $1.87 $1.99 $1.78 $1.78 $1.78 79,900
2018-12-11 $1.91 $2.01 $1.78 $1.78 $1.78 116,805
2018-12-10 $1.92 $1.92 $1.77 $1.78 $1.78 98,003
2018-12-07 $1.89 $2.04 $1.79 $1.92 $1.92 152,743
2018-12-06 $2.52 $2.52 $1.75 $1.89 $1.89 191,980
2018-12-04 $2.57 $2.57 $2.45 $2.45 $2.45 6,878
2018-12-03 $2.51 $2.96 $2.50 $2.56 $2.56 19,143
2018-11-30 $2.75 $3.25 $2.47 $2.80 $2.80 95,491
2018-11-29 $2.56 $2.83 $2.56 $2.77 $2.77 8,327
2018-11-28 $2.73 $2.79 $2.58 $2.75 $2.75 5,238
2018-11-27 $2.50 $2.84 $2.50 $2.71 $2.71 19,264
2018-11-26 $2.52 $2.75 $2.47 $2.75 $2.75 30,237
2018-11-23 $2.41 $2.48 $2.38 $2.48 $2.48 3,289
2018-11-21 $2.46 $2.48 $2.34 $2.40 $2.40 7,197
2018-11-20 $2.28 $2.40 $2.27 $2.40 $2.40 5,559
2018-11-19 $2.38 $2.41 $2.34 $2.41 $2.41 1,603
2018-11-16 $2.33 $2.42 $2.33 $2.34 $2.34 1,213
2018-11-15 $2.40 $2.40 $2.25 $2.36 $2.36 4,452
2018-11-14 $2.22 $2.33 $2.22 $2.33 $2.33 6,648
2018-11-13 $2.33 $2.48 $2.20 $2.22 $2.22 24,126
2018-11-12 $2.39 $2.89 $2.21 $2.35 $2.35 121,462
2018-11-09 $2.23 $2.23 $2.20 $2.21 $2.21 8,072
2018-11-08 $2.39 $2.39 $2.21 $2.23 $2.23 1,688
2018-11-07 $2.24 $2.39 $2.06 $2.39 $2.39 18,364
2018-11-06 $2.18 $2.25 $2.13 $2.24 $2.24 13,900
2018-11-05 $2.18 $2.21 $2.12 $2.13 $2.13 6,803
2018-11-02 $2.15 $2.16 $2.14 $2.14 $2.14 3,957
2018-11-01 $2.14 $2.18 $2.06 $2.10 $2.10 4,355
2018-10-31 $2.12 $2.19 $2.06 $2.19 $2.19 30,240
2018-10-30 $2.29 $2.39 $2.12 $2.12 $2.12 5,891
2018-10-29 $2.34 $2.34 $2.28 $2.30 $2.30 10,405
2018-10-26 $2.52 $2.52 $2.28 $2.28 $2.28 6,342
2018-10-25 $2.25 $2.28 $2.25 $2.25 $2.25 14,730
2018-10-24 $2.10 $2.46 $2.10 $2.25 $2.25 9,239
2018-10-23 $2.01 $2.24 $2.01 $2.12 $2.12 13,312
2018-10-22 $2.25 $2.25 $2.02 $2.02 $2.02 29,174
2018-10-19 $2.20 $2.49 $2.20 $2.26 $2.26 15,605
2018-10-18 $2.20 $2.26 $2.20 $2.20 $2.20 36,485
2018-10-17 $2.26 $2.37 $2.20 $2.20 $2.20 7,124
2018-10-16 $2.23 $2.75 $2.23 $2.30 $2.30 6,894
2018-10-15 $2.38 $2.60 $2.10 $2.21 $2.21 42,063
2018-10-12 $2.30 $2.31 $2.28 $2.28 $2.28 1,742
2018-10-11 $2.37 $2.38 $2.32 $2.32 $2.32 2,216
2018-10-10 $2.41 $2.41 $2.32 $2.40 $2.40 8,220
2018-10-09 $2.40 $2.40 $2.28 $2.28 $2.28 3,551
2018-10-08 $2.37 $2.38 $2.28 $2.28 $2.28 5,849
2018-10-05 $2.38 $2.58 $2.38 $2.42 $2.42 1,805
2018-10-04 $2.62 $2.69 $2.53 $2.69 $2.69 2,676
2018-10-03 $2.68 $2.75 $2.60 $2.60 $2.60 19,046
2018-10-02 $2.90 $2.90 $2.68 $2.68 $2.68 9,300
2018-10-01 $2.69 $2.87 $2.69 $2.78 $2.78 6,330
2018-09-28 $2.71 $2.79 $2.69 $2.69 $2.69 2,322
2018-09-27 $2.68 $2.81 $2.68 $2.70 $2.70 7,885
2018-09-26 $2.65 $2.74 $2.59 $2.68 $2.68 17,329
2018-09-25 $2.56 $2.78 $2.56 $2.61 $2.61 6,265
2018-09-24 $2.79 $2.79 $2.50 $2.57 $2.57 4,461
2018-09-21 $2.50 $2.80 $2.50 $2.80 $2.80 18,682
2018-09-20 $2.50 $2.59 $2.50 $2.51 $2.51 15,339
2018-09-19 $2.58 $2.58 $2.50 $2.51 $2.51 8,108
2018-09-18 $2.54 $2.58 $2.50 $2.57 $2.57 12,812
2018-09-17 $2.50 $2.79 $2.38 $2.50 $2.50 92,654
2018-09-14 $2.32 $2.39 $2.30 $2.30 $2.30 11,165
2018-09-13 $2.34 $2.39 $2.30 $2.39 $2.39 4,596
2018-09-12 $2.30 $2.39 $2.30 $2.32 $2.32 14,259
2018-09-11 $2.30 $2.37 $2.30 $2.30 $2.30 18,732
2018-09-10 $2.34 $2.38 $2.29 $2.30 $2.30 21,037
2018-09-07 $2.89 $2.89 $2.32 $2.32 $2.32 16,660
2018-09-06 $2.48 $2.94 $2.30 $2.94 $2.94 16,911
2018-09-05 $2.99 $2.99 $2.31 $2.42 $2.42 28,273
2018-09-04 $2.39 $2.95 $2.18 $2.95 $2.95 29,700
2018-08-31 $2.34 $2.39 $2.26 $2.28 $2.28 31,354
2018-08-30 $2.52 $2.54 $2.35 $2.37 $2.37 16,783
2018-08-29 $2.58 $2.62 $2.55 $2.55 $2.55 26,710
2018-08-28 $2.67 $2.71 $2.58 $2.62 $2.62 19,697
2018-08-27 $2.75 $3.03 $2.66 $2.66 $2.66 28,410
2018-08-24 $2.60 $2.68 $2.60 $2.67 $2.67 3,618
2018-08-23 $2.60 $2.63 $2.58 $2.61 $2.61 12,655
2018-08-22 $2.65 $2.67 $2.60 $2.62 $2.62 15,074
2018-08-21 $2.70 $2.79 $2.65 $2.65 $2.65 6,399
2018-08-20 $2.86 $2.92 $2.65 $2.66 $2.66 9,104
2018-08-17 $2.90 $3.00 $2.76 $2.88 $2.88 17,471
2018-08-16 $2.75 $2.91 $2.75 $2.81 $2.81 3,198
2018-08-15 $2.73 $2.90 $2.65 $2.75 $2.75 10,645
2018-08-14 $2.95 $2.95 $2.58 $2.70 $2.70 30,686
2018-08-13 $2.98 $3.04 $2.90 $2.90 $2.90 25,915
2018-08-10 $3.07 $3.09 $2.95 $3.05 $3.05 9,947
2018-08-09 $3.02 $3.27 $3.02 $3.02 $3.02 10,887
2018-08-08 $3.27 $3.27 $2.97 $2.98 $2.98 19,618
2018-08-07 $3.08 $3.19 $2.97 $2.97 $2.97 6,531
2018-08-06 $2.99 $3.07 $2.95 $2.97 $2.97 18,669
2018-08-03 $3.02 $3.28 $3.02 $3.02 $3.02 12,331
2018-08-02 $3.07 $3.07 $3.00 $3.00 $3.00 17,519
2018-08-01 $3.10 $3.21 $3.07 $3.21 $3.21 2,373
2018-07-31 $3.21 $3.21 $3.09 $3.09 $3.09 17,400
2018-07-30 $3.29 $3.29 $3.19 $3.19 $3.19 2,185
2018-07-27 $3.21 $3.33 $3.19 $3.19 $3.19 16,002
2018-07-26 $3.30 $3.50 $3.18 $3.50 $3.50 22,774
2018-07-25 $3.17 $3.34 $3.17 $3.17 $3.17 12,785
2018-07-24 $3.27 $3.33 $3.16 $3.16 $3.16 6,385
2018-07-23 $3.15 $3.48 $3.15 $3.18 $3.18 22,991
2018-07-20 $3.26 $3.26 $3.15 $3.15 $3.15 16,547
2018-07-19 $3.22 $3.36 $3.15 $3.15 $3.15 36,619
2018-07-18 $3.25 $3.31 $3.20 $3.20 $3.20 48,943
2018-07-17 $3.31 $3.50 $3.26 $3.49 $3.49 26,492
2018-07-16 $3.37 $3.42 $3.04 $3.22 $3.22 50,717
2018-07-13 $3.50 $3.50 $3.37 $3.37 $3.37 5,747
2018-07-12 $3.45 $3.48 $3.45 $3.48 $3.48 5,555
2018-07-11 $3.54 $3.56 $3.45 $3.45 $3.45 11,839
2018-07-10 $3.56 $3.59 $3.54 $3.54 $3.54 2,757
2018-07-09 $3.69 $3.69 $3.56 $3.58 $3.58 5,847
2018-07-06 $3.51 $3.68 $3.51 $3.68 $3.68 14,535
2018-07-05 $3.47 $3.60 $3.46 $3.46 $3.46 721
2018-07-03 $3.67 $3.74 $3.45 $3.45 $3.45 17,212
2018-07-02 $3.50 $3.90 $3.41 $3.50 $3.50 50,360
2018-06-29 $3.43 $3.48 $3.42 $3.44 $3.44 5,324
2018-06-28 $3.43 $3.69 $3.39 $3.40 $3.40 51,483
2018-06-27 $3.41 $3.43 $3.38 $3.40 $3.40 3,540
2018-06-26 $3.42 $3.43 $3.42 $3.43 $3.43 818
2018-06-25 $3.40 $3.47 $3.40 $3.43 $3.43 1,857
2018-06-22 $3.38 $3.59 $3.38 $3.59 $3.59 3,121
2018-06-21 $3.40 $3.40 $3.38 $3.38 $3.38 7,816
2018-06-20 $3.44 $3.49 $3.40 $3.45 $3.45 9,166
2018-06-19 $3.40 $3.55 $3.40 $3.40 $3.40 4,700
2018-06-18 $3.56 $3.56 $3.38 $3.39 $3.39 5,799
2018-06-15 $3.59 $3.59 $3.41 $3.42 $3.42 13,735
2018-06-14 $3.52 $3.58 $3.52 $3.52 $3.52 5,882
2018-06-13 $3.58 $3.58 $3.52 $3.52 $3.52 8,195
2018-06-12 $3.59 $3.59 $3.52 $3.52 $3.52 4,860
2018-06-11 $3.59 $3.59 $3.57 $3.58 $3.58 1,918
2018-06-08 $3.58 $3.65 $3.57 $3.59 $3.59 9,483
2018-06-07 $3.54 $3.63 $3.54 $3.60 $3.60 1,556
2018-06-06 $3.67 $3.67 $3.54 $3.54 $3.54 10,928
2018-06-05 $3.55 $3.68 $3.55 $3.64 $3.64 3,000
2018-06-04 $3.70 $3.74 $3.55 $3.55 $3.55 21,751
2018-06-01 $3.61 $3.67 $3.54 $3.67 $3.67 11,558
2018-05-31 $3.58 $3.74 $3.55 $3.55 $3.55 5,690
2018-05-30 $3.65 $3.73 $3.55 $3.64 $3.64 15,900
2018-05-29 $3.58 $3.63 $3.52 $3.60 $3.60 8,411
2018-05-25 $3.80 $3.80 $3.52 $3.58 $3.58 30,405
2018-05-24 $3.58 $3.75 $3.56 $3.66 $3.66 10,146
2018-05-23 $3.78 $3.79 $3.71 $3.71 $3.71 2,873
2018-05-22 $3.78 $3.85 $3.73 $3.73 $3.73 4,102
2018-05-21 $3.80 $3.91 $3.75 $3.91 $3.91 3,591
2018-05-18 $3.83 $3.95 $3.59 $3.77 $3.77 4,568
2018-05-17 $3.99 $3.99 $3.78 $3.86 $3.86 9,964
2018-05-16 $3.99 $3.99 $3.72 $3.72 $3.72 4,910
2018-05-15 $3.94 $4.00 $3.77 $3.77 $3.77 10,305
2018-05-14 $3.90 $3.90 $3.77 $3.80 $3.80 4,115
2018-05-11 $3.88 $3.91 $3.77 $3.77 $3.77 5,897
2018-05-10 $3.85 $3.94 $3.77 $3.81 $3.81 12,368
2018-05-09 $3.50 $3.95 $3.50 $3.85 $3.85 48,531
2018-05-08 $3.48 $3.53 $3.48 $3.50 $3.50 4,018
2018-05-07 $3.60 $3.62 $3.48 $3.48 $3.48 16,404
2018-05-04 $3.60 $3.63 $3.49 $3.55 $3.55 4,444
2018-05-03 $3.61 $3.65 $3.57 $3.57 $3.57 5,862
2018-05-02 $3.68 $3.69 $3.67 $3.67 $3.67 2,307
2018-05-01 $3.66 $3.67 $3.57 $3.67 $3.67 10,076
2018-04-30 $3.81 $3.85 $3.63 $3.63 $3.63 5,617
2018-04-27 $3.80 $3.84 $3.62 $3.79 $3.79 6,787
2018-04-26 $3.82 $3.98 $3.80 $3.80 $3.80 7,866
2018-04-25 $3.86 $3.99 $3.81 $3.85 $3.85 3,893
2018-04-24 $3.87 $3.90 $3.87 $3.88 $3.88 4,015
2018-04-23 $4.04 $4.04 $3.80 $4.01 $4.01 3,715
2018-04-20 $3.81 $4.10 $3.81 $4.00 $4.00 17,984
2018-04-19 $3.67 $3.94 $3.66 $3.89 $3.89 63,037
2018-04-18 $3.61 $3.72 $3.60 $3.61 $3.61 10,662
2018-04-17 $3.55 $3.75 $3.48 $3.48 $3.48 16,890
2018-04-16 $3.53 $3.75 $3.49 $3.51 $3.51 31,259
2018-04-13 $3.60 $3.71 $3.43 $3.43 $3.43 24,046
2018-04-12 $3.72 $3.74 $3.52 $3.66 $3.66 19,798
2018-04-11 $3.76 $3.76 $3.70 $3.70 $3.70 7,680
2018-04-10 $3.65 $3.76 $3.55 $3.76 $3.76 14,131
2018-04-09 $3.52 $3.65 $3.52 $3.63 $3.63 10,534
2018-04-06 $3.52 $3.57 $3.52 $3.53 $3.53 13,068
2018-04-05 $3.52 $3.60 $3.52 $3.52 $3.52 7,985
2018-04-04 $3.54 $3.60 $3.52 $3.52 $3.52 6,700
2018-04-03 $3.65 $3.74 $3.52 $3.53 $3.53 17,455
2018-04-02 $3.55 $3.65 $3.55 $3.65 $3.65 5,069
2018-03-29 $3.57 $3.62 $3.55 $3.55 $3.55 11,594
2018-03-28 $3.84 $3.84 $3.55 $3.60 $3.60 99,878
2018-03-27 $3.85 $3.85 $3.64 $3.64 $3.64 621
2018-03-26 $3.69 $3.79 $3.62 $3.73 $3.73 14,088
2018-03-23 $3.77 $3.87 $3.68 $3.87 $3.87 7,436
2018-03-22 $3.91 $3.91 $3.63 $3.88 $3.88 7,280
2018-03-21 $3.90 $3.90 $3.71 $3.88 $3.88 9,186
2018-03-20 $3.74 $3.93 $3.62 $3.93 $3.93 4,443
2018-03-19 $3.61 $3.77 $3.55 $3.76 $3.76 13,528
2018-03-16 $3.75 $3.77 $3.61 $3.65 $3.65 30,725
2018-03-15 $3.73 $4.24 $3.52 $3.75 $3.75 206,200
2018-03-14 $3.60 $3.73 $3.60 $3.73 $3.73 9,329
2018-03-13 $3.60 $3.72 $3.60 $3.60 $3.60 4,651
2018-03-12 $3.62 $3.64 $3.60 $3.64 $3.64 1,938
2018-03-09 $3.68 $3.74 $3.56 $3.61 $3.61 12,306
2018-03-08 $3.70 $3.70 $3.57 $3.59 $3.59 9,292
2018-03-07 $3.70 $3.74 $3.52 $3.52 $3.52 9,410
2018-03-06 $3.54 $3.72 $3.52 $3.52 $3.52 3,647
2018-03-05 $3.52 $3.66 $3.52 $3.52 $3.52 21,091
2018-03-02 $3.54 $3.70 $3.52 $3.55 $3.55 20,494
2018-03-01 $3.68 $3.74 $3.55 $3.73 $3.73 8,574
2018-02-28 $3.61 $3.68 $3.56 $3.56 $3.56 4,238
2018-02-27 $3.66 $3.74 $3.57 $3.57 $3.57 25,215
2018-02-26 $3.71 $3.71 $3.65 $3.70 $3.70 11,021
2018-02-23 $3.78 $3.78 $3.61 $3.63 $3.63 6,437
2018-02-22 $3.80 $3.80 $3.65 $3.70 $3.70 3,481
2018-02-21 $3.58 $3.76 $3.57 $3.71 $3.71 4,192
2018-02-20 $3.62 $3.66 $3.57 $3.63 $3.63 772
2018-02-16 $3.77 $3.77 $3.77 $3.77 $3.77 141
2018-02-15 $3.61 $3.77 $3.61 $3.77 $3.77 1,632
2018-02-14 $3.61 $3.77 $3.61 $3.77 $3.77 7,900
2018-02-13 $3.60 $3.62 $3.53 $3.58 $3.58 9,903
2018-02-12 $3.50 $3.70 $3.50 $3.60 $3.60 4,463
2018-02-09 $3.52 $3.70 $3.40 $3.50 $3.50 13,339
2018-02-08 $3.60 $3.79 $3.50 $3.71 $3.71 6,957
2018-02-07 $3.77 $3.85 $3.53 $3.63 $3.63 9,860
2018-02-06 $3.51 $4.09 $3.44 $3.70 $3.70 28,195
2018-02-05 $3.43 $3.49 $3.30 $3.33 $3.33 72,468
2018-02-02 $3.64 $3.65 $3.40 $3.43 $3.43 30,780
2018-02-01 $3.83 $3.83 $3.61 $3.64 $3.64 37,318
2018-01-31 $3.63 $3.92 $3.61 $3.86 $3.86 9,002
2018-01-30 $3.66 $3.74 $3.61 $3.67 $3.67 4,659
2018-01-29 $3.81 $3.84 $3.61 $3.70 $3.70 9,342
2018-01-26 $3.83 $3.88 $3.73 $3.85 $3.85 5,814
2018-01-25 $3.93 $3.93 $3.87 $3.87 $3.87 2,712
2018-01-24 $3.81 $3.97 $3.81 $3.96 $3.96 20,763
2018-01-23 $3.80 $3.85 $3.77 $3.85 $3.85 16,342
2018-01-22 $3.80 $3.83 $3.76 $3.82 $3.82 55,237
2018-01-19 $3.70 $3.79 $3.66 $3.76 $3.76 26,372
2018-01-18 $3.70 $3.77 $3.66 $3.71 $3.71 10,628
2018-01-17 $3.69 $3.70 $3.65 $3.67 $3.67 10,989
2018-01-16 $3.75 $3.80 $3.67 $3.67 $3.67 14,924
2018-01-12 $3.70 $3.80 $3.70 $3.79 $3.79 7,745
2018-01-11 $3.76 $3.80 $3.65 $3.65 $3.65 9,050
2018-01-10 $3.76 $3.80 $3.76 $3.80 $3.80 7,971
2018-01-09 $3.65 $3.80 $3.60 $3.72 $3.72 42,471
2018-01-08 $3.77 $3.77 $3.59 $3.65 $3.65 40,467
2018-01-05 $3.75 $3.78 $3.75 $3.77 $3.77 3,104
2018-01-04 $3.80 $3.99 $3.73 $3.75 $3.75 12,581
2018-01-03 $4.01 $4.07 $3.73 $3.79 $3.79 87,910
2018-01-02 $3.97 $4.20 $3.95 $3.97 $3.97 12,692
2017-12-29 $3.92 $4.11 $3.91 $4.01 $4.01 14,857
2017-12-28 $3.82 $3.94 $3.80 $3.89 $3.89 17,157
2017-12-27 $3.85 $4.01 $3.80 $3.85 $3.85 14,097
2017-12-26 $4.09 $4.10 $3.86 $3.99 $3.99 25,428
2017-12-22 $4.10 $4.14 $4.02 $4.05 $4.05 12,168
2017-12-21 $4.10 $4.23 $4.10 $4.16 $4.16 12,406
2017-12-20 $4.13 $4.22 $4.10 $4.12 $4.12 4,129
2017-12-19 $4.13 $4.24 $4.12 $4.12 $4.12 9,261
2017-12-18 $4.30 $4.39 $4.12 $4.15 $4.15 12,175
2017-12-15 $4.26 $4.30 $4.20 $4.20 $4.20 14,350
2017-12-14 $4.35 $4.47 $4.26 $4.26 $4.26 9,779
2017-12-13 $4.24 $4.31 $4.20 $4.25 $4.25 9,084
2017-12-12 $4.36 $4.52 $4.20 $4.20 $4.20 16,448
2017-12-11 $4.45 $4.55 $4.31 $4.32 $4.32 26,892
2017-12-08 $4.34 $4.39 $4.26 $4.38 $4.38 8,631
2017-12-07 $4.35 $4.37 $4.16 $4.33 $4.33 11,479
2017-12-06 $4.41 $4.50 $4.37 $4.38 $4.38 5,115
2017-12-05 $4.33 $4.48 $4.33 $4.46 $4.46 12,607
2017-12-04 $4.22 $4.44 $4.21 $4.32 $4.32 8,636
2017-12-01 $4.33 $4.33 $4.16 $4.19 $4.19 23,338
2017-11-30 $4.31 $4.38 $4.20 $4.28 $4.28 18,087
2017-11-29 $4.36 $4.48 $4.26 $4.26 $4.26 3,966
2017-11-28 $4.33 $4.44 $4.29 $4.36 $4.36 9,482
2017-11-27 $4.51 $4.51 $4.29 $4.36 $4.36 18,992
2017-11-24 $4.52 $4.63 $4.45 $4.57 $4.57 14,672
2017-11-22 $4.44 $4.53 $4.40 $4.47 $4.47 4,782
2017-11-21 $4.56 $4.71 $4.47 $4.47 $4.47 23,293
2017-11-20 $4.38 $4.55 $4.38 $4.52 $4.52 19,196
2017-11-17 $4.33 $4.46 $4.30 $4.34 $4.34 18,432
2017-11-16 $4.22 $4.33 $4.21 $4.30 $4.30 4,118
2017-11-15 $4.15 $4.45 $4.08 $4.19 $4.19 8,156
2017-11-14 $4.38 $4.46 $4.02 $4.20 $4.20 12,378
2017-11-13 $4.55 $4.71 $4.20 $4.42 $4.42 32,037
2017-11-10 $4.95 $4.95 $4.50 $4.50 $4.50 62,930
2017-11-09 $4.75 $4.75 $4.52 $4.75 $4.75 57,857
2017-11-08 $4.18 $5.14 $4.12 $4.70 $4.70 111,864
2017-11-07 $3.95 $4.19 $3.71 $4.14 $4.14 86,149
2017-11-06 $3.75 $4.07 $3.75 $3.93 $3.93 37,949
2017-11-03 $3.88 $3.88 $3.75 $3.77 $3.77 9,812
2017-11-02 $3.81 $3.93 $3.75 $3.86 $3.86 7,165
2017-11-01 $3.96 $3.96 $3.80 $3.85 $3.85 9,391
2017-10-31 $3.73 $3.99 $3.73 $3.99 $3.99 20,274
2017-10-30 $3.60 $4.70 $3.60 $3.75 $3.75 134,107
2017-10-27 $3.60 $3.60 $3.60 $3.60 $3.60 2,468
2017-10-26 $3.62 $3.68 $3.60 $3.60 $3.60 5,798
2017-10-25 $3.59 $3.66 $3.59 $3.66 $3.66 6,554
2017-10-24 $3.55 $3.64 $3.55 $3.63 $3.63 3,148
2017-10-23 $3.58 $3.71 $3.58 $3.60 $3.60 6,949
2017-10-20 $3.50 $3.67 $3.50 $3.60 $3.60 13,657
2017-10-19 $3.58 $3.66 $3.50 $3.50 $3.50 5,133
2017-10-18 $3.60 $3.68 $3.59 $3.61 $3.61 3,484
2017-10-17 $3.68 $3.71 $3.56 $3.56 $3.56 11,978
2017-10-16 $3.69 $3.70 $3.57 $3.58 $3.58 8,002
2017-10-13 $3.62 $3.72 $3.62 $3.68 $3.68 3,709
2017-10-12 $3.84 $3.84 $3.60 $3.60 $3.60 5,822
2017-10-11 $3.65 $3.80 $3.56 $3.75 $3.75 13,740
2017-10-10 $3.55 $3.71 $3.55 $3.65 $3.65 9,057
2017-10-09 $3.66 $3.70 $3.50 $3.50 $3.50 4,339
2017-10-06 $3.59 $3.72 $3.59 $3.70 $3.70 3,587
2017-10-05 $3.60 $3.68 $3.60 $3.60 $3.60 12,784
2017-10-04 $3.79 $3.95 $3.55 $3.57 $3.57 34,579
2017-10-03 $3.90 $3.92 $3.76 $3.76 $3.76 8,458
2017-10-02 $3.76 $3.87 $3.76 $3.87 $3.87 8,090
2017-09-29 $3.95 $3.95 $3.73 $3.73 $3.73 3,449
2017-09-28 $3.97 $3.98 $3.80 $3.80 $3.80 5,922
2017-09-27 $3.89 $4.00 $3.78 $4.00 $4.00 11,489
2017-09-26 $3.80 $3.87 $3.80 $3.85 $3.85 5,086
2017-09-25 $3.82 $3.95 $3.81 $3.81 $3.81 2,595
2017-09-22 $3.75 $3.86 $3.72 $3.84 $3.84 3,350
2017-09-21 $3.86 $3.96 $3.72 $3.74 $3.74 10,231
2017-09-20 $3.85 $3.89 $3.73 $3.89 $3.89 14,592
2017-09-19 $4.00 $4.01 $3.83 $3.89 $3.89 7,642
2017-09-18 $4.07 $4.09 $3.99 $3.99 $3.99 12,732
2017-09-15 $3.96 $4.12 $3.90 $4.12 $4.12 14,331
2017-09-14 $4.15 $4.15 $3.86 $3.93 $3.93 12,725
2017-09-13 $4.20 $4.20 $4.00 $4.14 $4.14 20,511
2017-09-12 $4.05 $4.34 $3.77 $4.19 $4.19 54,204
2017-09-11 $3.85 $3.92 $3.80 $3.90 $3.90 4,567
2017-09-08 $3.83 $3.95 $3.74 $3.78 $3.78 9,090
2017-09-07 $3.79 $3.85 $3.70 $3.81 $3.81 4,403
2017-09-06 $3.91 $3.91 $3.73 $3.76 $3.76 17,032
2017-09-05 $3.99 $4.07 $3.68 $3.75 $3.75 10,389
2017-09-01 $3.81 $4.04 $3.81 $3.96 $3.96 6,369
2017-08-31 $3.66 $3.84 $3.66 $3.78 $3.78 20,032
2017-08-30 $3.62 $3.76 $3.55 $3.66 $3.66 15,075
2017-08-29 $3.63 $3.68 $3.60 $3.62 $3.62 7,271
2017-08-28 $3.66 $3.88 $3.61 $3.62 $3.62 9,647
2017-08-25 $3.69 $3.90 $3.69 $3.70 $3.70 6,082
2017-08-24 $3.60 $3.75 $3.42 $3.72 $3.72 18,727
2017-08-23 $3.53 $3.70 $3.30 $3.62 $3.62 38,904
2017-08-22 $3.89 $3.89 $3.54 $3.56 $3.56 28,557
2017-08-21 $3.97 $4.02 $3.85 $3.85 $3.85 26,923
2017-08-18 $3.99 $4.10 $3.95 $4.00 $4.00 21,626
2017-08-17 $4.07 $4.07 $4.01 $4.01 $4.01 13,346
2017-08-16 $4.19 $4.19 $4.07 $4.13 $4.13 9,931
2017-08-15 $4.24 $4.24 $4.10 $4.20 $4.20 9,191
2017-08-14 $4.10 $4.20 $4.05 $4.20 $4.20 10,897
2017-08-11 $4.09 $4.14 $4.05 $4.05 $4.05 5,260
2017-08-10 $4.08 $4.14 $4.00 $4.08 $4.08 49,055
2017-08-09 $4.17 $4.17 $4.08 $4.08 $4.08 17,237
2017-08-08 $4.27 $4.27 $4.08 $4.20 $4.20 15,913
2017-08-07 $4.21 $4.22 $4.08 $4.15 $4.15 10,012
2017-08-04 $4.14 $4.21 $4.08 $4.18 $4.18 9,197
2017-08-03 $4.09 $4.18 $4.08 $4.10 $4.10 13,431
2017-08-02 $4.14 $4.19 $4.08 $4.12 $4.12 11,440
2017-08-01 $4.18 $4.20 $4.09 $4.18 $4.18 21,136
2017-07-31 $4.21 $4.31 $4.10 $4.20 $4.20 65,874
2017-07-28 $4.07 $4.18 $4.07 $4.18 $4.18 6,133
2017-07-27 $4.16 $4.17 $4.06 $4.15 $4.15 6,930
2017-07-26 $4.05 $4.22 $4.05 $4.13 $4.13 3,789
2017-07-25 $4.15 $4.40 $4.04 $4.04 $4.04 11,756
2017-07-24 $4.31 $4.31 $4.07 $4.12 $4.12 9,714
2017-07-21 $4.20 $4.21 $4.01 $4.18 $4.18 17,281
2017-07-20 $4.35 $4.35 $4.06 $4.21 $4.21 43,614
2017-07-19 $4.34 $4.49 $4.20 $4.22 $4.22 28,879
2017-07-18 $4.27 $4.44 $4.16 $4.34 $4.34 29,258
2017-07-17 $4.20 $4.36 $4.09 $4.25 $4.25 16,361
2017-07-14 $4.19 $4.24 $4.13 $4.17 $4.17 15,007
2017-07-13 $4.15 $4.20 $4.10 $4.10 $4.10 11,072
2017-07-12 $4.22 $4.29 $4.11 $4.17 $4.17 5,232
2017-07-11 $4.37 $4.38 $4.12 $4.14 $4.14 16,616
2017-07-10 $4.12 $4.32 $4.10 $4.19 $4.19 15,743
2017-07-07 $4.25 $4.53 $4.10 $4.12 $4.12 25,152
2017-07-06 $4.15 $4.30 $4.05 $4.19 $4.19 18,288
2017-07-05 $4.33 $4.33 $4.12 $4.22 $4.22 9,598
2017-07-03 $4.27 $4.42 $4.24 $4.29 $4.29 42,132
2017-06-30 $4.24 $4.25 $4.19 $4.23 $4.23 8,932
2017-06-29 $4.41 $4.41 $4.20 $4.20 $4.20 21,317
2017-06-28 $4.58 $4.63 $4.40 $4.40 $4.40 30,924
2017-06-27 $4.60 $4.61 $4.51 $4.55 $4.55 13,610
2017-06-26 $4.88 $4.89 $4.60 $4.64 $4.64 28,619
2017-06-23 $4.66 $4.99 $4.65 $4.83 $4.83 58,346
2017-06-22 $4.83 $4.91 $4.67 $4.72 $4.72 18,888
2017-06-21 $4.72 $4.85 $4.60 $4.85 $4.85 13,116
2017-06-20 $4.90 $5.07 $4.63 $4.73 $4.73 49,446
2017-06-19 $4.84 $5.00 $4.82 $4.91 $4.91 26,326
2017-06-16 $5.10 $5.26 $4.75 $4.75 $4.75 41,581
2017-06-15 $4.99 $5.05 $4.86 $5.04 $5.04 23,881
2017-06-14 $4.88 $5.04 $4.85 $5.02 $5.02 4,091
2017-06-13 $4.91 $5.23 $4.84 $4.90 $4.90 47,298
2017-06-12 $5.24 $5.24 $4.85 $5.03 $5.03 42,595
2017-06-09 $5.15 $5.25 $5.12 $5.20 $5.20 27,449
2017-06-08 $5.03 $5.20 $4.95 $5.19 $5.19 25,633
2017-06-07 $4.96 $5.05 $4.95 $5.04 $5.04 27,256
2017-06-06 $4.96 $4.99 $4.89 $4.99 $4.99 5,771
2017-06-05 $4.98 $5.00 $4.90 $5.00 $5.00 8,574
2017-06-02 $4.89 $5.04 $4.76 $4.85 $4.85 24,376
2017-06-01 $5.04 $5.04 $4.86 $4.86 $4.86 20,852
2017-05-31 $5.01 $5.10 $4.87 $5.00 $5.00 12,952
2017-05-30 $5.00 $5.23 $4.85 $5.13 $5.13 25,437
2017-05-26 $4.93 $5.18 $4.90 $5.05 $5.05 40,509
2017-05-25 $4.43 $5.26 $4.43 $4.89 $4.89 108,176
2017-05-24 $4.31 $4.55 $4.31 $4.54 $4.54 52,263
2017-05-23 $4.47 $4.47 $4.30 $4.46 $4.46 19,524
2017-05-22 $4.20 $4.55 $4.20 $4.48 $4.48 43,787
2017-05-19 $4.30 $4.30 $4.16 $4.24 $4.24 4,659
2017-05-18 $4.08 $4.27 $4.08 $4.25 $4.25 110
2017-05-17 $4.15 $4.33 $4.10 $4.10 $4.10 59
2017-05-16 $4.16 $4.37 $4.12 $4.14 $4.14 19,306
2017-05-15 $4.40 $4.40 $4.13 $4.19 $4.19 23,784
2017-05-12 $4.37 $4.41 $4.24 $4.31 $4.31 38,181
2017-05-11 $4.57 $4.57 $4.35 $4.41 $4.41 44,446
2017-05-10 $4.60 $4.60 $4.34 $4.48 $4.48 25,487
2017-05-09 $4.29 $4.43 $4.25 $4.40 $4.40 24,014
2017-05-08 $4.04 $4.42 $4.04 $4.32 $4.32 31,182
2017-05-05 $4.36 $4.38 $4.00 $4.05 $4.05 71,315
2017-05-04 $4.54 $4.58 $4.00 $4.18 $4.18 125,454
2017-05-03 $4.84 $5.03 $4.51 $4.55 $4.55 51,644
2017-05-02 $4.90 $4.91 $4.69 $4.87 $4.87 66,248
2017-05-01 $5.20 $5.33 $4.66 $4.96 $4.96 126,429
2017-04-28 $5.60 $5.65 $5.03 $5.19 $5.19 101,868
2017-04-27 $5.78 $5.92 $5.30 $5.37 $5.37 92,424
2017-04-26 $5.52 $5.75 $5.51 $5.69 $5.69 43,128
2017-04-25 $5.80 $5.92 $5.51 $5.60 $5.60 107,324
2017-04-24 $5.65 $5.95 $5.63 $5.71 $5.71 100,933
2017-04-21 $5.82 $5.83 $5.41 $5.68 $5.68 81,349
2017-04-20 $6.00 $6.00 $5.62 $5.81 $5.81 61,557
2017-04-19 $6.02 $6.14 $5.84 $5.94 $5.94 26,896
2017-04-18 $5.89 $6.05 $5.79 $5.97 $5.97 37,654
2017-04-17 $5.92 $6.09 $5.84 $6.00 $6.00 29,638
2017-04-13 $6.07 $6.18 $5.78 $5.84 $5.84 45,205
2017-04-12 $6.15 $6.32 $5.90 $6.03 $6.03 28,245
2017-04-11 $5.97 $6.45 $5.84 $6.12 $6.12 78,973
2017-04-10 $5.91 $6.00 $5.62 $5.95 $5.95 39,062
2017-04-07 $5.83 $5.96 $5.52 $5.92 $5.92 60,450
2017-04-06 $5.70 $5.90 $5.57 $5.90 $5.90 42,042
2017-04-05 $5.88 $6.06 $5.63 $5.64 $5.64 29,151
2017-04-04 $5.89 $6.14 $5.77 $5.84 $5.84 28,187
2017-04-03 $6.11 $6.11 $5.83 $5.83 $5.83 40,536
2017-03-31 $5.72 $6.06 $5.55 $6.05 $6.05 58,147
2017-03-30 $5.88 $6.04 $5.71 $5.72 $5.72 37,985
2017-03-29 $5.70 $5.99 $5.65 $5.94 $5.94 22,446
2017-03-28 $5.75 $6.24 $5.56 $5.75 $5.75 101,247
2017-03-27 $5.52 $5.90 $5.30 $5.79 $5.79 59,572
2017-03-24 $5.64 $5.88 $5.45 $5.58 $5.58 21,037
2017-03-23 $5.50 $5.75 $5.36 $5.58 $5.58 15,475
2017-03-22 $5.60 $5.70 $5.40 $5.48 $5.48 48,162
2017-03-21 $5.92 $5.92 $5.49 $5.70 $5.70 65,114
2017-03-20 $6.09 $6.09 $5.70 $5.94 $5.94 15,376
2017-03-17 $5.65 $6.00 $5.50 $6.00 $6.00 51,060
2017-03-16 $5.50 $5.70 $5.41 $5.63 $5.63 44,526
2017-03-15 $5.50 $5.75 $5.41 $5.55 $5.55 55,863
2017-03-14 $5.41 $5.48 $5.20 $5.28 $5.28 94,803
2017-03-13 $5.27 $5.51 $5.13 $5.46 $5.46 110,388
2017-03-10 $5.53 $5.69 $5.25 $5.25 $5.25 52,318
2017-03-09 $5.56 $5.63 $5.10 $5.55 $5.55 44,130
2017-03-08 $5.27 $5.71 $5.18 $5.59 $5.59 46,536
2017-03-07 $5.38 $5.50 $5.15 $5.27 $5.27 74,279
2017-03-06 $5.60 $5.70 $5.21 $5.35 $5.35 67,372
2017-03-03 $5.88 $5.91 $5.60 $5.74 $5.74 41,759
2017-03-02 $5.96 $6.01 $5.82 $5.88 $5.88 36,799
2017-03-01 $6.01 $6.04 $5.89 $5.94 $5.94 18,081
2017-02-28 $5.98 $6.14 $5.89 $6.09 $6.09 49,759
2017-02-27 $5.95 $6.07 $5.76 $5.96 $5.96 40,821
2017-02-24 $6.00 $6.06 $5.71 $5.99 $5.99 66,979
2017-02-23 $6.22 $6.22 $5.76 $6.00 $6.00 90,920
2017-02-22 $5.99 $6.24 $5.72 $6.15 $6.15 39,083
2017-02-21 $5.87 $6.01 $5.74 $5.96 $5.96 101,617
2017-02-17 $6.23 $6.35 $5.81 $5.87 $5.87 51,948
2017-02-16 $6.14 $6.39 $6.11 $6.23 $6.23 42,087
2017-02-15 $6.48 $6.59 $6.19 $6.31 $6.31 85,740
2017-02-14 $6.33 $6.40 $6.18 $6.39 $6.39 93,657
2017-02-13 $6.23 $6.57 $6.16 $6.27 $6.27 96,686
2017-02-10 $6.00 $6.40 $6.00 $6.15 $6.15 122,445
2017-02-09 $5.99 $6.19 $5.60 $5.92 $5.92 96,801
2017-02-08 $5.59 $6.07 $5.58 $6.00 $6.00 73,768
2017-02-07 $5.68 $5.79 $5.44 $5.58 $5.58 36,350
2017-02-06 $5.46 $5.87 $5.43 $5.66 $5.66 44,383
2017-02-03 $5.43 $5.59 $5.30 $5.45 $5.45 66,506
2017-02-02 $5.70 $5.90 $5.40 $5.50 $5.50 67,540
2017-02-01 $5.33 $6.13 $5.32 $5.70 $5.70 179,013
2017-01-31 $5.54 $5.85 $5.17 $5.35 $5.35 166,629
2017-01-30 $6.12 $6.15 $5.56 $5.58 $5.58 124,415
2017-01-27 $6.48 $6.51 $6.11 $6.12 $6.12 101,184
2017-01-26 $6.64 $6.79 $6.40 $6.51 $6.51 88,013
2017-01-25 $6.78 $7.00 $6.60 $6.60 $6.60 108,432
2017-01-24 $6.65 $7.28 $6.50 $6.70 $6.70 194,953
2017-01-23 $6.70 $6.95 $6.59 $6.64 $6.64 75,045
2017-01-20 $6.70 $7.10 $6.55 $6.70 $6.70 75,528
2017-01-19 $6.61 $7.11 $6.12 $6.75 $6.75 91,749
2017-01-18 $6.77 $7.18 $6.61 $6.62 $6.62 112,140
2017-01-17 $7.23 $7.42 $6.81 $6.85 $6.85 116,506
2017-01-13 $7.57 $7.65 $7.14 $7.15 $7.15 92,527
2017-01-12 $7.94 $8.08 $7.37 $7.64 $7.64 53,773
2017-01-11 $7.71 $8.00 $7.10 $7.81 $7.81 162,382
2017-01-10 $7.66 $8.34 $7.54 $7.55 $7.55 223,110
2017-01-09 $7.87 $7.99 $7.10 $7.60 $7.60 93,211
2017-01-06 $7.68 $8.03 $7.67 $7.93 $7.93 145,937
2017-01-05 $9.15 $9.15 $7.55 $7.60 $7.60 209,395
2017-01-04 $7.21 $9.46 $7.10 $8.91 $8.91 318,072
2017-01-03 $6.39 $7.63 $6.23 $7.59 $7.59 201,458
2016-12-30 $5.96 $6.38 $5.91 $6.38 $6.38 52,483
2016-12-29 $5.89 $6.05 $5.79 $5.95 $5.95 44,180
2016-12-28 $5.85 $6.10 $5.85 $5.90 $5.90 58,279
2016-12-27 $5.80 $6.18 $5.76 $5.82 $5.82 43,028
2016-12-23 $5.71 $6.40 $5.71 $5.89 $5.89 77,893
2016-12-22 $5.97 $6.20 $5.70 $6.06 $6.06 92,202
2016-12-21 $6.09 $6.15 $5.76 $5.95 $5.95 22,633
2016-12-20 $5.99 $6.39 $5.99 $6.09 $6.09 26,536
2016-12-19 $6.01 $6.15 $5.84 $6.01 $6.01 26,953
2016-12-16 $5.95 $6.15 $5.80 $6.01 $6.01 22,230
2016-12-15 $5.88 $6.07 $5.79 $5.92 $5.92 40,865
2016-12-14 $6.22 $6.29 $5.95 $5.95 $5.95 47,070
2016-12-13 $6.26 $6.53 $5.90 $6.30 $6.30 41,975
2016-12-12 $6.10 $6.50 $5.90 $6.45 $6.45 74,309
2016-12-09 $5.41 $6.14 $5.34 $6.12 $6.12 105,990
2016-12-08 $6.08 $6.08 $5.22 $5.42 $5.42 159,136
2016-12-07 $6.43 $6.74 $6.03 $6.19 $6.19 80,098
2016-12-06 $6.50 $6.55 $6.26 $6.40 $6.40 28,051
2016-12-05 $6.54 $6.76 $6.40 $6.49 $6.49 43,481
2016-12-02 $6.07 $6.62 $6.00 $6.47 $6.47 85,762
2016-12-01 $7.00 $7.00 $5.50 $6.11 $6.11 157,857
2016-11-30 $6.18 $7.08 $6.18 $6.51 $6.51 181,161
2016-11-29 $5.90 $5.90 $5.49 $5.90 $5.90 70,028
2016-11-28 $5.25 $5.84 $5.18 $5.77 $5.77 182,142
2016-11-25 $4.90 $5.23 $4.90 $5.14 $5.14 55,475
2016-11-23 $4.73 $5.07 $4.69 $4.79 $4.79 100,451
2016-11-22 $4.51 $4.74 $4.51 $4.66 $4.66 50,806
2016-11-21 $4.44 $4.60 $4.40 $4.49 $4.49 21,957
2016-11-18 $4.60 $4.60 $4.30 $4.44 $4.44 16,851
2016-11-17 $4.51 $4.68 $4.18 $4.39 $4.39 87,998
2016-11-16 $4.24 $4.54 $4.17 $4.44 $4.44 87,547
2016-11-15 $4.16 $4.42 $4.16 $4.26 $4.26 113,827
2016-11-14 $4.01 $4.24 $4.01 $4.15 $4.15 50,986
2016-11-11 $3.88 $4.19 $3.88 $3.96 $3.96 31,477
2016-11-10 $4.00 $4.07 $3.85 $3.90 $3.90 46,111
2016-11-09 $3.94 $4.28 $3.80 $3.96 $3.96 22,221
2016-11-08 $4.00 $4.13 $3.85 $4.00 $4.00 40,536
2016-11-07 $4.00 $4.17 $3.90 $3.96 $3.96 35,820
2016-11-04 $3.96 $4.03 $3.93 $3.93 $3.93 8,150
2016-11-03 $4.21 $4.25 $3.93 $3.93 $3.93 43,002
2016-11-02 $3.97 $4.36 $3.97 $4.09 $4.09 111,605
2016-11-01 $3.88 $4.00 $3.85 $3.96 $3.96 14,426
2016-10-31 $3.98 $3.98 $3.87 $3.88 $3.88 5,033
2016-10-28 $3.92 $3.97 $3.86 $3.92 $3.92 8,013
2016-10-27 $3.91 $3.95 $3.86 $3.93 $3.93 5,425
2016-10-26 $3.83 $3.98 $3.83 $3.97 $3.97 27,770
2016-10-25 $3.81 $3.87 $3.80 $3.85 $3.85 2,739
2016-10-24 $3.85 $3.89 $3.80 $3.81 $3.81 25,349
2016-10-21 $3.77 $3.85 $3.75 $3.78 $3.78 15,905
2016-10-20 $3.90 $3.90 $3.75 $3.82 $3.82 4,087
2016-10-19 $3.82 $3.97 $3.76 $3.79 $3.79 25,212
2016-10-18 $3.80 $3.90 $3.75 $3.83 $3.83 9,753
2016-10-17 $3.84 $3.88 $3.75 $3.78 $3.78 24,168
2016-10-14 $3.85 $4.03 $3.80 $3.83 $3.83 25,516
2016-10-13 $3.83 $3.85 $3.80 $3.80 $3.80 9,147
2016-10-12 $3.80 $3.92 $3.80 $3.83 $3.83 6,711
2016-10-11 $3.83 $4.01 $3.77 $3.77 $3.77 16,102
2016-10-10 $3.83 $3.94 $3.76 $3.81 $3.81 17,606
2016-10-07 $3.90 $4.05 $3.82 $3.89 $3.89 15,420
2016-10-06 $3.79 $3.96 $3.79 $3.86 $3.86 13,111
2016-10-05 $3.85 $4.00 $3.75 $3.86 $3.86 19,976
2016-10-04 $3.81 $3.85 $3.75 $3.80 $3.80 6,798
2016-10-03 $3.96 $3.99 $3.75 $3.87 $3.87 16,931
2016-09-30 $4.13 $4.13 $3.97 $3.98 $3.98 9,819
2016-09-29 $4.20 $4.22 $3.91 $3.97 $3.97 25,141
2016-09-28 $3.85 $4.25 $3.85 $4.00 $4.00 66,419
2016-09-27 $3.81 $3.95 $3.72 $3.90 $3.90 29,877
2016-09-26 $3.79 $3.81 $3.70 $3.81 $3.81 9,017
2016-09-23 $3.77 $3.81 $3.60 $3.80 $3.80 43,886
2016-09-22 $3.85 $4.30 $3.65 $3.75 $3.75 541,910
2016-09-21 $3.51 $3.51 $3.49 $3.50 $3.50 21,164
2016-09-20 $3.50 $3.64 $3.44 $3.51 $3.51 29,069
2016-09-19 $3.48 $3.50 $3.45 $3.45 $3.45 6,571
2016-09-16 $3.42 $3.50 $3.41 $3.50 $3.50 11,095
2016-09-15 $3.45 $3.50 $3.42 $3.47 $3.47 5,799
2016-09-14 $3.45 $3.45 $3.35 $3.43 $3.43 12,614
2016-09-13 $3.48 $3.52 $3.42 $3.45 $3.45 21,249
2016-09-12 $3.45 $3.60 $3.41 $3.46 $3.46 15,568
2016-09-09 $3.45 $3.50 $3.38 $3.43 $3.43 23,145
2016-09-08 $3.38 $3.50 $3.38 $3.46 $3.46 10,722
2016-09-07 $3.50 $3.52 $3.41 $3.41 $3.41 16,038
2016-09-06 $3.52 $3.55 $3.40 $3.46 $3.46 21,268
2016-09-02 $3.46 $3.50 $3.43 $3.50 $3.50 11,842
2016-09-01 $3.43 $3.50 $3.39 $3.50 $3.50 18,861
2016-08-31 $3.45 $3.49 $3.40 $3.46 $3.46 10,592
2016-08-30 $3.45 $3.55 $3.42 $3.43 $3.43 23,782
2016-08-29 $3.48 $3.56 $3.41 $3.41 $3.41 19,645
2016-08-26 $3.45 $3.51 $3.41 $3.49 $3.49 31,777
2016-08-25 $3.50 $3.51 $3.45 $3.50 $3.50 7,238
2016-08-24 $3.50 $3.65 $3.38 $3.50 $3.50 50,703
2016-08-23 $3.50 $3.55 $3.44 $3.47 $3.47 18,323
2016-08-22 $3.44 $3.62 $3.40 $3.47 $3.47 35,669
2016-08-19 $3.62 $3.63 $3.51 $3.57 $3.57 16,836
2016-08-18 $3.50 $3.67 $3.50 $3.54 $3.54 14,044
2016-08-17 $3.53 $3.53 $3.30 $3.53 $3.53 29,262
2016-08-16 $3.63 $3.80 $3.45 $3.58 $3.58 35,786
2016-08-15 $3.78 $3.80 $3.66 $3.77 $3.77 23,700
2016-08-12 $3.75 $3.95 $3.70 $3.80 $3.80 131,717
2016-08-11 $3.45 $3.85 $3.36 $3.64 $3.64 249,304
2016-08-10 $3.47 $3.47 $3.35 $3.39 $3.39 49,010
2016-08-09 $3.36 $3.44 $3.35 $3.35 $3.35 13,980
2016-08-08 $3.33 $3.45 $3.30 $3.37 $3.37 46,798
2016-08-05 $3.22 $3.31 $3.11 $3.21 $3.21 16,618
2016-08-04 $3.17 $3.39 $3.15 $3.15 $3.15 18,374
2016-08-03 $3.11 $3.17 $3.10 $3.15 $3.15 3,836
2016-08-02 $3.16 $3.18 $3.14 $3.14 $3.14 7,727
2016-08-01 $3.18 $3.20 $3.05 $3.17 $3.17 27,105
2016-07-29 $3.17 $3.20 $3.13 $3.15 $3.15 6,667
2016-07-28 $3.29 $3.29 $3.11 $3.16 $3.16 15,668
2016-07-27 $3.34 $3.34 $3.25 $3.25 $3.25 18,789
2016-07-26 $3.27 $3.40 $3.27 $3.27 $3.27 12,539
2016-07-25 $3.43 $3.47 $3.25 $3.25 $3.25 24,369
2016-07-22 $3.40 $3.45 $3.26 $3.45 $3.45 12,121
2016-07-21 $3.83 $3.84 $3.27 $3.36 $3.36 61,735
2016-07-20 $3.67 $3.86 $3.60 $3.74 $3.74 63,692
2016-07-19 $3.66 $3.73 $3.55 $3.62 $3.62 20,735
2016-07-18 $3.65 $3.65 $3.58 $3.62 $3.62 4,423
2016-07-15 $3.36 $3.73 $3.36 $3.59 $3.59 60,245
2016-07-14 $3.50 $3.70 $3.28 $3.38 $3.38 64,962
2016-07-13 $3.60 $3.76 $3.48 $3.50 $3.50 30,699
2016-07-12 $3.30 $3.58 $3.30 $3.58 $3.58 47,057
2016-07-11 $3.28 $3.38 $3.26 $3.35 $3.35 25,065
2016-07-08 $3.39 $3.39 $3.25 $3.33 $3.33 25,628
2016-07-07 $3.26 $3.46 $3.26 $3.33 $3.33 42,436
2016-07-06 $3.25 $3.31 $3.25 $3.31 $3.31 6,344
2016-07-05 $3.33 $3.37 $3.25 $3.26 $3.26 7,132
2016-07-01 $3.27 $3.38 $3.20 $3.36 $3.36 18,907
2016-06-30 $3.41 $3.41 $3.25 $3.28 $3.28 10,633
2016-06-29 $3.46 $3.46 $3.30 $3.35 $3.35 6,363
2016-06-28 $3.16 $3.48 $3.16 $3.48 $3.48 14,636
2016-06-27 $3.24 $3.29 $3.14 $3.18 $3.18 37,317
2016-06-24 $3.15 $3.45 $3.15 $3.16 $3.16 59,818
2016-06-23 $3.43 $3.48 $3.33 $3.38 $3.38 16,835
2016-06-22 $3.31 $3.50 $3.31 $3.42 $3.42 17,461
2016-06-21 $3.44 $3.52 $3.35 $3.41 $3.41 4,413
2016-06-20 $3.47 $3.56 $3.31 $3.48 $3.48 24,002
2016-06-17 $3.41 $3.53 $3.34 $3.52 $3.52 13,135
2016-06-16 $3.48 $3.48 $3.29 $3.43 $3.43 28,345
2016-06-15 $3.34 $3.45 $3.09 $3.45 $3.45 50,627
2016-06-14 $3.35 $3.39 $3.25 $3.33 $3.33 32,496
2016-06-13 $3.51 $3.51 $3.30 $3.39 $3.39 33,133
2016-06-10 $3.52 $3.52 $3.30 $3.50 $3.50 51,136
2016-06-09 $3.46 $3.71 $3.32 $3.47 $3.47 138,159
2016-06-08 $3.35 $3.48 $3.17 $3.39 $3.39 76,650
2016-06-07 $3.60 $4.15 $3.25 $3.29 $3.29 549,552
2016-06-06 $3.16 $3.65 $3.12 $3.56 $3.56 72,856
2016-06-03 $3.33 $3.33 $3.14 $3.16 $3.16 66,854
2016-06-02 $3.06 $3.55 $2.90 $3.39 $3.39 144,583
2016-06-01 $2.95 $3.23 $2.84 $2.96 $2.96 80,766
2016-05-31 $2.74 $3.04 $2.74 $3.03 $3.03 32,111
2016-05-27 $2.85 $2.90 $2.81 $2.84 $2.84 13,446
2016-05-26 $2.87 $2.95 $2.84 $2.86 $2.86 16,177
2016-05-25 $2.70 $2.90 $2.70 $2.85 $2.85 38,216
2016-05-24 $2.63 $2.94 $2.63 $2.72 $2.72 24,679
2016-05-23 $2.75 $2.84 $2.68 $2.68 $2.68 15,072
2016-05-20 $2.80 $2.81 $2.71 $2.75 $2.75 23,267
2016-05-19 $2.82 $2.99 $2.80 $2.85 $2.85 21,162
2016-05-18 $2.72 $3.04 $2.72 $2.80 $2.80 56,918
2016-05-17 $2.62 $2.76 $2.60 $2.75 $2.75 31,501
2016-05-16 $2.68 $2.72 $2.53 $2.66 $2.66 22,356
2016-05-13 $2.60 $2.89 $2.60 $2.68 $2.68 31,162
2016-05-12 $2.96 $2.96 $2.55 $2.60 $2.60 45,149
2016-05-11 $3.14 $3.16 $2.85 $2.96 $2.96 30,304
2016-05-10 $3.06 $3.15 $2.89 $3.08 $3.08 72,996
2016-05-09 $3.40 $3.51 $3.20 $3.30 $3.30 51,283
2016-05-06 $3.41 $3.41 $3.20 $3.35 $3.35 39,179
2016-05-05 $3.25 $3.45 $3.15 $3.31 $3.31 85,015
2016-05-04 $3.12 $3.36 $3.05 $3.20 $3.20 53,102
2016-05-03 $3.28 $3.37 $3.02 $3.07 $3.07 30,079
2016-05-02 $3.23 $3.23 $3.10 $3.10 $3.10 53,630
2016-04-29 $3.43 $3.46 $3.18 $3.19 $3.19 81,352
2016-04-28 $3.40 $3.58 $3.38 $3.44 $3.44 104,444
2016-04-27 $3.52 $3.57 $3.40 $3.41 $3.41 40,388
2016-04-26 $3.67 $3.68 $3.45 $3.55 $3.55 58,356
2016-04-25 $3.49 $3.73 $3.45 $3.64 $3.64 33,905
2016-04-22 $3.59 $3.79 $3.40 $3.50 $3.50 79,431
2016-04-21 $3.53 $3.79 $3.41 $3.59 $3.59 94,447
2016-04-20 $3.59 $3.59 $3.31 $3.41 $3.41 150,336
2016-04-19 $3.50 $3.60 $3.48 $3.60 $3.60 76,977
2016-04-18 $3.75 $3.90 $3.20 $3.58 $3.58 249,716
2016-04-15 $4.11 $4.24 $3.90 $3.91 $3.91 134,875
2016-04-14 $3.52 $4.30 $3.52 $4.09 $4.09 419,073
2016-04-13 $3.76 $3.85 $3.51 $3.51 $3.51 166,660
2016-04-12 $3.85 $3.85 $3.31 $3.56 $3.56 331,746
2016-04-11 $3.94 $4.03 $3.50 $3.50 $3.50 135,700
2016-04-08 $4.05 $4.15 $3.70 $3.95 $3.95 193,224
2016-04-07 $4.14 $4.40 $3.96 $4.03 $4.03 269,497
2016-04-06 $4.26 $4.40 $4.13 $4.21 $4.21 188,963
2016-04-05 $4.43 $4.54 $4.20 $4.34 $4.34 282,682
2016-04-04 $4.43 $4.68 $4.34 $4.50 $4.50 283,151
2016-04-01 $4.33 $4.74 $4.02 $4.43 $4.43 687,393
2016-03-31 $4.75 $5.44 $4.19 $4.51 $4.51 5,079,319
2016-03-30 $3.51 $4.57 $3.36 $4.55 $4.55 3,711,660
2016-03-29 $3.30 $3.40 $3.12 $3.32 $3.32 374,671
2016-03-28 $3.61 $3.84 $3.28 $3.43 $3.43 2,015,670
2016-03-24 $3.02 $3.37 $2.91 $3.21 $3.21 669,521
2016-03-23 $3.15 $3.48 $2.82 $3.34 $3.34 2,609,436
2016-03-22 $3.57 $3.87 $3.01 $3.10 $3.10 6,934,132
2016-03-21 $2.44 $2.45 $2.23 $2.37 $2.37 155,165
2016-03-18 $2.30 $2.53 $2.30 $2.41 $2.41 189,200
2016-03-17 $2.47 $2.60 $2.11 $2.36 $2.36 321,681
2016-03-16 $2.47 $2.47 $2.18 $2.32 $2.32 112,489
2016-03-15 $2.49 $2.49 $2.05 $2.15 $2.15 267,684
2016-03-14 $2.47 $2.56 $2.20 $2.53 $2.53 327,357
2016-03-11 $2.42 $2.75 $2.40 $2.56 $2.56 500,626
2016-03-10 $2.88 $2.90 $2.27 $2.44 $2.44 1,080,370
2016-03-09 $3.36 $3.60 $2.90 $3.00 $3.00 4,112,357
2016-03-08 $1.87 $4.05 $1.78 $3.27 $3.27 15,029,483
2016-03-07 $1.51 $1.62 $1.50 $1.52 $1.52 24,638
2016-03-04 $1.57 $1.60 $1.45 $1.50 $1.50 44,421
2016-03-03 $1.57 $1.66 $1.54 $1.56 $1.56 32,963
2016-03-02 $1.41 $1.62 $1.25 $1.54 $1.54 84,314
2016-03-01 $1.32 $1.87 $1.32 $1.40 $1.40 363,527
2016-02-29 $1.16 $1.38 $1.13 $1.32 $1.32 69,448
2016-02-26 $1.11 $1.17 $1.10 $1.17 $1.17 14,604
2016-02-25 $1.16 $1.23 $1.10 $1.12 $1.12 21,388
2016-02-24 $1.17 $1.24 $1.16 $1.16 $1.16 11,312
2016-02-23 $1.31 $1.34 $1.18 $1.20 $1.20 28,704
2016-02-22 $1.27 $1.40 $1.26 $1.27 $1.27 18,930
2016-02-19 $1.32 $1.45 $1.27 $1.30 $1.30 29,421
2016-02-18 $1.27 $1.46 $1.27 $1.32 $1.32 12,029
2016-02-17 $1.27 $1.36 $1.25 $1.31 $1.31 12,367
2016-02-16 $1.27 $1.34 $1.26 $1.27 $1.27 20,221
2016-02-12 $1.37 $1.39 $1.25 $1.33 $1.33 23,109
2016-02-11 $1.25 $1.37 $1.25 $1.30 $1.30 4,709
2016-02-10 $1.30 $1.39 $1.25 $1.31 $1.31 24,513
2016-02-09 $1.30 $1.30 $1.25 $1.25 $1.25 12,873
2016-02-08 $1.44 $1.44 $1.31 $1.32 $1.32 6,939
2016-02-05 $1.56 $1.56 $1.37 $1.44 $1.44 77,447
2016-02-04 $1.50 $1.50 $1.31 $1.45 $1.45 19,230
2016-02-03 $1.48 $1.55 $1.31 $1.46 $1.46 36,168
2016-02-02 $1.39 $1.63 $1.32 $1.42 $1.42 95,851
2016-02-01 $1.43 $1.45 $1.22 $1.32 $1.32 36,667
2016-01-29 $1.20 $1.66 $1.17 $1.37 $1.37 92,649
2016-01-28 $1.08 $1.20 $1.08 $1.19 $1.19 16,243
2016-01-27 $1.10 $1.16 $1.10 $1.10 $1.10 7,571
2016-01-26 $1.13 $1.17 $1.08 $1.10 $1.10 18,824
2016-01-25 $1.15 $1.19 $1.03 $1.08 $1.08 24,969
2016-01-22 $1.05 $1.18 $1.02 $1.15 $1.15 36,986
2016-01-21 $1.04 $1.13 $1.00 $1.10 $1.10 32,826
2016-01-20 $1.02 $1.10 $1.02 $1.08 $1.08 18,888
2016-01-19 $1.07 $1.20 $1.00 $1.04 $1.04 105,706
2016-01-15 $1.11 $1.20 $1.01 $1.04 $1.04 121,576
2016-01-14 $1.13 $1.15 $1.06 $1.08 $1.08 56,242
2016-01-13 $1.11 $1.24 $1.07 $1.18 $1.18 32,622
2016-01-12 $1.08 $1.19 $1.04 $1.11 $1.11 89,937
2016-01-11 $1.20 $1.25 $1.06 $1.12 $1.12 16,045
2016-01-08 $1.35 $1.35 $1.17 $1.19 $1.19 36,236
2016-01-07 $1.34 $1.40 $1.14 $1.29 $1.29 40,934
2016-01-06 $1.34 $1.35 $1.21 $1.27 $1.27 56,819
2016-01-05 $1.41 $1.41 $1.29 $1.31 $1.31 45,556
2016-01-04 $1.32 $1.46 $1.32 $1.38 $1.38 42,952
2015-12-31 $1.37 $1.38 $1.28 $1.32 $1.32 38,677
2015-12-30 $1.42 $1.45 $1.27 $1.35 $1.35 57,781
2015-12-29 $1.44 $1.52 $1.41 $1.42 $1.42 85,807
2015-12-28 $1.58 $1.60 $1.41 $1.49 $1.49 47,073
2015-12-24 $1.47 $1.75 $1.41 $1.49 $1.49 76,754
2015-12-23 $1.51 $1.55 $1.42 $1.53 $1.53 111,548
2015-12-22 $1.75 $1.83 $1.46 $1.53 $1.53 68,752
2015-12-21 $1.66 $1.71 $1.60 $1.66 $1.66 39,078
2015-12-18 $1.48 $1.70 $1.41 $1.70 $1.70 60,694
2015-12-17 $1.51 $1.80 $1.47 $1.58 $1.58 266,433
2015-12-16 $1.43 $1.44 $1.36 $1.36 $1.36 12,065
2015-12-15 $1.46 $1.48 $1.40 $1.40 $1.40 28,345
2015-12-14 $1.38 $1.50 $1.38 $1.47 $1.47 16,025
2015-12-11 $1.40 $1.44 $1.40 $1.40 $1.40 28,631
2015-12-10 $1.34 $1.59 $1.33 $1.42 $1.42 74,005
2015-12-09 $1.29 $1.45 $1.27 $1.37 $1.37 29,433
2015-12-08 $1.30 $1.32 $1.25 $1.25 $1.25 28,049
2015-12-07 $1.31 $1.37 $1.20 $1.27 $1.27 18,276
2015-12-04 $1.50 $1.50 $1.23 $1.37 $1.37 92,171
2015-12-03 $1.53 $1.53 $1.51 $1.52 $1.52 4,449
2015-12-02 $1.66 $1.69 $1.52 $1.58 $1.58 32,846
2015-12-01 $1.75 $1.75 $1.64 $1.66 $1.66 15,955
2015-11-30 $1.79 $1.83 $1.61 $1.68 $1.68 15,364
2015-11-27 $1.69 $1.76 $1.67 $1.76 $1.76 7,423
2015-11-25 $1.69 $1.82 $1.61 $1.76 $1.76 141,002
2015-11-24 $1.52 $1.77 $1.50 $1.63 $1.63 113,514
2015-11-23 $1.57 $1.58 $1.50 $1.50 $1.50 51,947
2015-11-20 $1.58 $1.58 $1.40 $1.51 $1.51 58,905
2015-11-19 $1.72 $1.73 $1.57 $1.60 $1.60 15,755
2015-11-18 $1.79 $1.80 $1.70 $1.70 $1.70 30,575
2015-11-17 $2.02 $2.02 $1.66 $1.73 $1.73 132,919
2015-11-16 $2.13 $2.13 $2.05 $2.08 $2.08 19,126
2015-11-13 $2.23 $2.23 $2.05 $2.11 $2.11 51,362
2015-11-12 $2.42 $2.42 $2.27 $2.30 $2.30 8,919
2015-11-11 $2.57 $2.61 $2.23 $2.35 $2.35 7,351
2015-11-10 $2.66 $2.73 $2.47 $2.48 $2.48 62,612
2015-11-09 $2.53 $2.70 $2.48 $2.60 $2.60 45,558
2015-11-06 $2.65 $2.65 $2.41 $2.60 $2.60 12,874
2015-11-05 $2.65 $2.65 $2.60 $2.60 $2.60 7,736
2015-11-04 $2.71 $2.72 $2.55 $2.56 $2.56 28,288
2015-11-03 $2.69 $2.87 $2.65 $2.73 $2.73 14,545
2015-11-02 $2.80 $2.80 $2.71 $2.75 $2.75 9,632
2015-10-30 $2.78 $2.78 $2.70 $2.70 $2.70 22,231
2015-10-29 $2.87 $2.92 $2.70 $2.70 $2.70 56,591
2015-10-28 $2.92 $2.94 $2.85 $2.85 $2.85 21,209
2015-10-27 $2.99 $3.07 $2.84 $2.86 $2.86 53,106
2015-10-26 $3.00 $3.10 $2.90 $2.92 $2.92 20,488
2015-10-23 $3.05 $3.23 $2.90 $2.90 $2.90 83,507
2015-10-22 $3.25 $3.25 $2.90 $3.03 $3.03 123,757
2015-10-21 $2.93 $3.01 $2.88 $3.01 $3.01 36,225
2015-10-20 $2.96 $3.02 $2.90 $2.97 $2.97 18,458
2015-10-19 $3.00 $3.04 $2.90 $3.04 $3.04 24,765
2015-10-16 $3.07 $3.19 $3.00 $3.06 $3.06 16,250
2015-10-15 $3.05 $3.18 $3.00 $3.10 $3.10 38,498
2015-10-14 $3.17 $3.17 $3.08 $3.14 $3.14 12,231
2015-10-13 $3.32 $3.42 $3.17 $3.19 $3.19 16,221
2015-10-12 $3.17 $3.51 $3.05 $3.20 $3.20 102,594
2015-10-09 $3.01 $3.34 $3.00 $3.17 $3.17 15,418
2015-10-08 $3.13 $3.15 $3.01 $3.09 $3.09 28,959
2015-10-07 $3.24 $3.29 $3.05 $3.13 $3.13 10,780
2015-10-06 $3.30 $3.35 $3.23 $3.30 $3.30 169,750
2015-10-05 $3.08 $3.33 $3.06 $3.18 $3.18 135,456
2015-10-02 $2.69 $3.20 $2.69 $3.16 $3.16 64,192
2015-10-01 $3.05 $3.05 $2.63 $2.73 $2.73 21,121
2015-09-30 $2.78 $3.17 $2.70 $3.05 $3.05 32,618
2015-09-29 $2.61 $2.72 $2.61 $2.70 $2.70 6,483
2015-09-28 $3.00 $3.00 $2.66 $2.67 $2.67 22,068
2015-09-25 $3.03 $3.07 $2.91 $2.95 $2.95 5,134
2015-09-24 $3.01 $3.16 $3.00 $3.16 $3.16 3,812
2015-09-23 $3.19 $3.29 $3.01 $3.02 $3.02 6,047
2015-09-22 $3.01 $3.22 $2.86 $3.17 $3.17 20,654
2015-09-21 $3.28 $3.30 $3.16 $3.25 $3.25 34,259
2015-09-18 $3.26 $3.29 $3.06 $3.06 $3.06 16,558
2015-09-17 $3.34 $3.34 $3.27 $3.29 $3.29 8,196
2015-09-16 $3.32 $3.41 $3.27 $3.30 $3.30 164,989
2015-09-15 $3.30 $3.39 $3.30 $3.30 $3.30 45,995
2015-09-14 $3.42 $3.45 $3.27 $3.31 $3.31 23,968
2015-09-11 $3.50 $3.58 $3.48 $3.57 $3.57 13,135
2015-09-10 $3.51 $3.61 $3.46 $3.58 $3.58 8,592
2015-09-09 $3.58 $3.69 $3.27 $3.62 $3.62 19,571
2015-09-08 $3.60 $3.70 $3.55 $3.65 $3.65 17,677
2015-09-04 $3.52 $3.52 $3.41 $3.50 $3.50 8,090
2015-09-03 $3.53 $3.71 $3.53 $3.60 $3.60 11,814

Centrus Energy Corp - Class A (LEU) News Headlines

Cramer's Lightning Round: Datadog is a 'dynamite company'

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com March 18, 2024
Recent Centrus Energy Corp - Class A (LEU) News
Similar Companies to Centrus Energy Corp - Class A (LEU) in the Uranium Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.