Lantronix Inc (LTRX) Exchange: NASDAQ

  1. Overview
  2. Lantronix Inc (LTRX)

Data as of May 2, 2025

$2.25 ($0.07) 3.21%

Lantronix Inc - Daily Information
Click for more stock information on Lantronix Inc.
Daily Information Data
Date May 2, 2025
Open $2.18
Previous Close $2.25
High $2.26
Low $2.16
Adjusted Open $2.18
Previous Adjusted Close $2.25
Adjusted High $2.26
Adjusted Low $2.16

About Lantronix Inc (LTRX)

Lantronix, Inc. is a leading global provider of device networking and software solutions for the Internet of Things (IoT). The Company offers a wide range of IoT solutions, allowing developers and businesses to create advanced connected systems. By securely connecting data, devices, and applications, Lantronix enables businesses to capitalize on their growth opportunities while reducing the risks associated with network security and reliability. Established in 1989, Lantronix has grown to be a global company with world-class research and development, marketing and customer service teams, and customers in over 50 countries worldwide. Lantronix has enjoyed double digit year-over-year growth since inception, and continues to be recognized as an innovator in the space, with numerous patents and award-winning products in the networking and embedded device market space.

Invest in Lantronix Inc (LTRX)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Lantronix Inc (LTRX)

Date Open High Low Close Adj.Close Volume
2025-05-02 $2.18 $2.26 $2.16 $2.25 $2.25 273,561
2025-05-01 $2.14 $2.23 $2.13 $2.18 $2.18 250,497
2025-04-30 $2.11 $2.15 $2.07 $2.13 $2.13 241,084
2025-04-29 $2.14 $2.20 $2.08 $2.15 $2.15 477,402
2025-04-28 $2.18 $2.19 $2.10 $2.12 $2.12 168,626
2025-04-25 $2.22 $2.22 $2.13 $2.19 $2.19 153,336
2025-04-24 $2.10 $2.22 $2.06 $2.22 $2.22 190,117
2025-04-23 $2.12 $2.20 $2.10 $2.11 $2.11 242,582
2025-04-22 $2.08 $2.11 $2.06 $2.09 $2.09 94,924
2025-04-21 $2.04 $2.05 $1.98 $2.05 $2.05 113,047
2025-04-17 $2.10 $2.12 $2.03 $2.05 $2.05 125,462
2025-04-16 $2.02 $2.05 $1.99 $2.05 $2.05 181,158
2025-04-15 $2.06 $2.10 $2.00 $2.04 $2.04 190,539
2025-04-14 $2.10 $2.14 $2.00 $2.05 $2.05 301,045
2025-04-11 $2.07 $2.11 $1.97 $2.04 $2.04 163,033
2025-04-10 $2.15 $2.17 $1.97 $2.05 $2.05 288,406
2025-04-09 $1.95 $2.22 $1.92 $2.17 $2.17 274,769
2025-04-08 $2.09 $2.14 $1.91 $1.96 $1.96 316,833
2025-04-07 $1.95 $2.11 $1.93 $1.99 $1.99 213,013
2025-04-04 $2.15 $2.15 $1.92 $2.01 $2.01 428,330
2025-04-03 $2.37 $2.40 $2.15 $2.16 $2.16 321,094
2025-04-02 $2.42 $2.56 $2.41 $2.46 $2.46 155,593
2025-04-01 $2.51 $2.51 $2.41 $2.44 $2.44 194,440
2025-03-31 $2.50 $2.57 $2.46 $2.49 $2.49 292,645
2025-03-28 $2.63 $2.65 $2.50 $2.52 $2.52 211,104
2025-03-27 $2.70 $2.70 $2.58 $2.59 $2.59 104,727
2025-03-26 $2.69 $2.71 $2.59 $2.61 $2.61 159,147
2025-03-25 $2.76 $2.77 $2.66 $2.69 $2.69 153,186
2025-03-24 $2.78 $2.79 $2.74 $2.76 $2.76 165,695
2025-03-21 $2.76 $2.78 $2.67 $2.71 $2.71 140,824
2025-03-20 $2.76 $2.80 $2.74 $2.76 $2.76 147,006
2025-03-19 $2.78 $2.83 $2.75 $2.81 $2.81 156,160
2025-03-18 $2.80 $2.81 $2.70 $2.77 $2.77 294,676
2025-03-17 $2.74 $2.86 $2.70 $2.80 $2.80 427,188
2025-03-14 $2.63 $2.76 $2.62 $2.71 $2.71 227,371
2025-03-13 $2.67 $2.70 $2.58 $2.60 $2.60 191,470
2025-03-12 $2.62 $2.70 $2.62 $2.69 $2.69 251,507
2025-03-11 $2.64 $2.68 $2.55 $2.64 $2.64 187,686
2025-03-10 $2.78 $2.82 $2.60 $2.63 $2.63 339,530
2025-03-07 $2.77 $2.82 $2.68 $2.81 $2.81 302,464
2025-03-06 $2.69 $2.74 $2.64 $2.74 $2.74 296,994
2025-03-05 $2.84 $2.84 $2.64 $2.70 $2.70 303,310
2025-03-04 $2.56 $2.77 $2.51 $2.75 $2.75 648,256
2025-03-03 $2.65 $2.75 $2.50 $2.52 $2.52 593,462
2025-02-28 $2.60 $2.64 $2.51 $2.56 $2.56 520,906
2025-02-27 $2.73 $2.76 $2.59 $2.60 $2.60 314,257
2025-02-26 $2.83 $2.88 $2.70 $2.72 $2.72 444,573
2025-02-25 $2.85 $2.86 $2.70 $2.81 $2.81 619,149
2025-02-24 $2.96 $3.06 $2.84 $2.86 $2.86 287,336
2025-02-21 $3.06 $3.08 $2.88 $2.91 $2.91 361,282
2025-02-20 $3.05 $3.08 $2.96 $3.05 $3.05 316,351
2025-02-19 $3.00 $3.07 $2.97 $3.04 $3.04 330,258
2025-02-18 $2.98 $3.05 $2.88 $2.96 $2.96 484,599
2025-02-14 $3.06 $3.07 $2.93 $2.96 $2.96 420,476
2025-02-13 $3.03 $3.07 $2.96 $3.05 $3.05 453,027
2025-02-12 $2.97 $3.10 $2.94 $3.03 $3.03 660,297
2025-02-11 $3.09 $3.12 $2.93 $3.01 $3.01 644,028
2025-02-10 $3.20 $3.26 $3.06 $3.12 $3.12 775,354
2025-02-07 $3.53 $3.69 $3.12 $3.18 $3.18 1,699,839
2025-02-06 $4.19 $4.20 $3.98 $4.20 $4.20 563,779
2025-02-05 $4.03 $4.27 $4.03 $4.19 $4.19 482,964
2025-02-04 $3.77 $4.07 $3.76 $4.06 $4.06 316,114
2025-02-03 $3.73 $3.80 $3.64 $3.76 $3.76 302,357
2025-01-31 $3.90 $3.97 $3.89 $3.93 $3.93 330,284
2025-01-30 $3.79 $3.88 $3.79 $3.87 $3.87 120,146
2025-01-29 $3.75 $3.79 $3.65 $3.76 $3.76 185,885
2025-01-28 $3.74 $3.78 $3.66 $3.73 $3.73 275,678
2025-01-27 $3.85 $3.85 $3.69 $3.75 $3.75 307,889
2025-01-24 $4.00 $4.03 $3.88 $3.94 $3.94 261,268
2025-01-23 $3.96 $4.02 $3.89 $3.99 $3.99 196,080
2025-01-22 $3.83 $4.02 $3.81 $3.99 $3.99 483,837
2025-01-21 $3.52 $3.81 $3.52 $3.78 $3.78 523,487
2025-01-17 $3.60 $3.62 $3.51 $3.51 $3.51 120,509
2025-01-16 $3.49 $3.59 $3.44 $3.54 $3.54 158,897
2025-01-15 $3.45 $3.59 $3.38 $3.47 $3.47 354,088
2025-01-14 $3.50 $3.64 $3.39 $3.46 $3.46 377,954
2025-01-13 $3.72 $3.73 $3.50 $3.55 $3.55 393,786
2025-01-10 $4.06 $4.06 $3.73 $3.77 $3.77 425,959
2025-01-08 $4.40 $4.40 $3.83 $4.02 $4.02 628,281
2025-01-07 $4.23 $4.49 $4.20 $4.47 $4.47 791,498
2025-01-06 $4.30 $4.33 $4.14 $4.19 $4.19 594,731
2025-01-03 $4.08 $4.26 $4.03 $4.23 $4.23 446,015
2025-01-02 $4.17 $4.29 $3.98 $4.07 $4.07 397,584
2024-12-31 $4.10 $4.14 $3.95 $4.12 $4.12 349,185
2024-12-30 $4.03 $4.09 $3.86 $4.08 $4.08 350,200
2024-12-27 $4.15 $4.30 $4.00 $4.10 $4.10 496,063
2024-12-26 $3.78 $4.12 $3.78 $4.10 $4.10 562,855
2024-12-24 $3.77 $3.79 $3.64 $3.78 $3.78 136,682
2024-12-23 $3.68 $3.84 $3.62 $3.77 $3.77 281,244
2024-12-20 $3.60 $3.69 $3.57 $3.64 $3.64 182,200
2024-12-19 $3.64 $3.78 $3.54 $3.59 $3.59 230,583
2024-12-18 $3.82 $3.88 $3.56 $3.62 $3.62 484,174
2024-12-17 $3.50 $3.80 $3.48 $3.74 $3.74 630,587
2024-12-16 $3.46 $3.49 $3.30 $3.40 $3.40 293,417
2024-12-13 $3.61 $3.62 $3.40 $3.44 $3.44 409,320
2024-12-12 $3.63 $3.75 $3.50 $3.61 $3.61 418,677
2024-12-11 $3.57 $3.62 $3.46 $3.61 $3.61 394,936
2024-12-10 $3.42 $3.62 $3.32 $3.56 $3.56 635,517
2024-12-09 $3.34 $3.55 $3.30 $3.40 $3.40 805,360
2024-12-06 $3.13 $3.25 $3.05 $3.25 $3.25 254,432
2024-12-05 $3.09 $3.14 $3.05 $3.09 $3.09 350,428
2024-12-04 $3.08 $3.19 $3.05 $3.09 $3.09 267,747
2024-12-03 $3.06 $3.16 $3.02 $3.08 $3.08 431,132
2024-12-02 $3.00 $3.06 $2.92 $3.05 $3.05 243,290
2024-11-29 $3.03 $3.16 $3.00 $3.00 $3.00 251,461
2024-11-27 $2.89 $2.96 $2.85 $2.92 $2.92 259,922
2024-11-26 $2.95 $2.98 $2.82 $2.87 $2.87 380,661
2024-11-25 $2.88 $3.03 $2.88 $2.95 $2.95 381,130
2024-11-22 $2.96 $3.00 $2.81 $2.86 $2.86 499,904
2024-11-21 $2.92 $2.96 $2.87 $2.92 $2.92 359,852
2024-11-20 $2.75 $2.91 $2.71 $2.90 $2.90 472,179
2024-11-19 $2.76 $2.83 $2.72 $2.74 $2.74 341,097
2024-11-18 $2.80 $2.84 $2.74 $2.76 $2.76 635,642
2024-11-15 $2.87 $2.89 $2.73 $2.83 $2.83 568,597
2024-11-14 $2.76 $2.96 $2.75 $2.82 $2.82 1,156,548
2024-11-13 $2.54 $2.71 $2.53 $2.66 $2.66 852,274
2024-11-12 $2.62 $2.67 $2.51 $2.54 $2.54 958,575
2024-11-11 $2.80 $2.81 $2.49 $2.60 $2.60 2,063,598
2024-11-08 $3.18 $3.18 $2.65 $2.82 $2.82 2,109,878
2024-11-07 $3.86 $4.01 $3.84 $3.90 $3.90 431,525
2024-11-06 $3.76 $3.90 $3.76 $3.82 $3.82 242,422
2024-11-05 $3.80 $3.83 $3.76 $3.76 $3.76 235,039
2024-11-04 $3.95 $3.95 $3.76 $3.77 $3.77 178,515
2024-11-01 $3.95 $4.01 $3.92 $3.96 $3.96 104,349
2024-10-31 $4.00 $4.02 $3.90 $3.91 $3.91 131,013
2024-10-30 $4.01 $4.08 $3.98 $4.01 $4.01 78,614
2024-10-29 $4.07 $4.09 $3.99 $4.00 $4.00 124,644
2024-10-28 $4.04 $4.12 $3.90 $4.06 $4.06 195,632
2024-10-25 $4.07 $4.13 $4.01 $4.07 $4.07 153,422
2024-10-24 $4.09 $4.09 $4.01 $4.04 $4.04 108,638
2024-10-23 $4.14 $4.14 $4.02 $4.06 $4.06 100,837
2024-10-22 $4.26 $4.28 $4.12 $4.14 $4.14 183,969
2024-10-21 $4.10 $4.28 $4.10 $4.27 $4.27 253,577
2024-10-18 $4.15 $4.18 $3.99 $4.07 $4.07 342,048
2024-10-17 $4.29 $4.29 $4.13 $4.14 $4.14 138,177
2024-10-16 $4.09 $4.25 $4.08 $4.25 $4.25 226,423
2024-10-15 $4.08 $4.13 $4.03 $4.09 $4.09 220,761
2024-10-14 $4.05 $4.16 $3.98 $4.11 $4.11 472,091
2024-10-11 $3.78 $4.01 $3.78 $4.01 $4.01 282,823
2024-10-10 $3.79 $3.83 $3.66 $3.79 $3.79 368,882
2024-10-09 $3.76 $3.82 $3.68 $3.79 $3.79 191,730
2024-10-08 $3.81 $3.87 $3.75 $3.75 $3.75 117,203
2024-10-07 $3.83 $3.85 $3.76 $3.82 $3.82 183,090
2024-10-04 $3.96 $4.00 $3.88 $3.89 $3.89 158,717
2024-10-03 $3.95 $3.95 $3.82 $3.92 $3.92 133,960
2024-10-02 $4.02 $4.06 $3.94 $3.95 $3.95 143,537
2024-10-01 $4.07 $4.10 $3.89 $4.01 $4.01 281,040
2024-09-30 $4.15 $4.33 $4.05 $4.12 $4.12 463,302
2024-09-27 $3.94 $4.27 $3.86 $4.16 $4.16 470,925
2024-09-26 $3.79 $3.94 $3.75 $3.89 $3.89 243,981
2024-09-25 $3.80 $3.85 $3.76 $3.80 $3.80 122,583
2024-09-24 $3.84 $3.87 $3.76 $3.79 $3.79 151,446
2024-09-23 $3.89 $3.94 $3.75 $3.83 $3.83 222,867
2024-09-20 $3.95 $3.95 $3.81 $3.83 $3.83 332,594
2024-09-19 $4.18 $4.18 $3.84 $3.95 $3.95 428,945
2024-09-18 $3.92 $4.16 $3.92 $4.06 $4.06 335,183
2024-09-17 $4.34 $4.35 $3.86 $3.91 $3.91 459,423
2024-09-16 $4.38 $4.52 $4.11 $4.28 $4.28 750,452
2024-09-13 $4.45 $4.55 $4.36 $4.44 $4.44 575,024
2024-09-12 $4.29 $4.50 $4.25 $4.47 $4.47 562,032
2024-09-11 $3.99 $4.30 $3.83 $4.29 $4.29 709,945
2024-09-10 $4.06 $4.09 $3.79 $3.93 $3.93 741,555
2024-09-09 $3.80 $4.17 $3.72 $4.14 $4.14 870,271
2024-09-06 $3.40 $3.71 $3.22 $3.70 $3.70 981,685
2024-09-05 $3.45 $3.50 $3.32 $3.33 $3.33 282,751
2024-09-04 $3.46 $3.51 $3.42 $3.45 $3.45 184,218
2024-09-03 $3.56 $3.59 $3.44 $3.47 $3.47 257,814
2024-08-30 $3.56 $3.62 $3.55 $3.59 $3.59 199,604
2024-08-29 $3.58 $3.66 $3.53 $3.57 $3.57 76,283
2024-08-28 $3.54 $3.83 $3.51 $3.58 $3.58 314,429
2024-08-27 $3.49 $3.59 $3.45 $3.56 $3.56 124,334
2024-08-26 $3.65 $3.66 $3.32 $3.52 $3.52 253,458
2024-08-23 $3.60 $3.73 $3.60 $3.67 $3.67 106,021
2024-08-22 $3.59 $3.64 $3.55 $3.59 $3.59 98,178
2024-08-21 $3.65 $3.72 $3.58 $3.61 $3.61 139,878
2024-08-20 $3.63 $3.73 $3.57 $3.64 $3.64 157,526
2024-08-19 $3.50 $3.63 $3.50 $3.63 $3.63 129,819
2024-08-16 $3.39 $3.50 $3.39 $3.50 $3.50 94,728
2024-08-15 $3.36 $3.49 $3.33 $3.45 $3.45 125,960
2024-08-14 $3.42 $3.46 $3.33 $3.35 $3.35 153,166
2024-08-13 $3.49 $3.58 $3.37 $3.41 $3.41 240,489
2024-08-12 $3.64 $3.64 $3.44 $3.47 $3.47 181,142
2024-08-09 $3.73 $3.77 $3.57 $3.64 $3.64 139,808
2024-08-08 $3.72 $3.80 $3.69 $3.73 $3.73 127,388
2024-08-07 $3.75 $3.75 $3.67 $3.68 $3.68 203,820
2024-08-06 $3.55 $3.74 $3.54 $3.71 $3.71 149,705
2024-08-05 $3.59 $3.66 $3.51 $3.54 $3.54 198,250
2024-08-02 $3.87 $3.89 $3.65 $3.79 $3.79 218,487
2024-08-01 $4.10 $4.17 $3.92 $3.99 $3.99 220,599
2024-07-31 $3.84 $4.12 $3.81 $4.10 $4.10 630,604
2024-07-30 $3.90 $3.94 $3.88 $3.91 $3.91 110,677
2024-07-29 $3.86 $3.93 $3.81 $3.88 $3.88 211,812
2024-07-26 $3.84 $3.94 $3.78 $3.84 $3.84 128,686
2024-07-25 $3.77 $3.88 $3.75 $3.83 $3.83 99,032
2024-07-24 $3.84 $3.88 $3.75 $3.76 $3.76 146,372
2024-07-23 $3.81 $3.94 $3.76 $3.85 $3.85 138,060
2024-07-22 $3.89 $3.92 $3.75 $3.81 $3.81 241,885
2024-07-19 $3.88 $3.92 $3.77 $3.89 $3.89 123,128
2024-07-18 $3.84 $3.99 $3.80 $3.87 $3.87 226,396
2024-07-17 $3.87 $3.91 $3.77 $3.84 $3.84 231,087
2024-07-16 $3.81 $4.02 $3.81 $3.93 $3.93 278,286
2024-07-15 $3.75 $3.90 $3.74 $3.79 $3.79 175,389
2024-07-12 $3.80 $3.86 $3.71 $3.73 $3.73 190,157
2024-07-11 $3.76 $3.90 $3.74 $3.80 $3.80 186,640
2024-07-10 $3.62 $3.79 $3.62 $3.75 $3.75 169,244
2024-07-09 $3.68 $3.71 $3.62 $3.64 $3.64 230,944
2024-07-08 $3.58 $3.69 $3.58 $3.67 $3.67 219,430
2024-07-05 $3.62 $3.67 $3.53 $3.58 $3.58 121,181
2024-07-03 $3.61 $3.70 $3.61 $3.61 $3.61 68,677
2024-07-02 $3.61 $3.63 $3.55 $3.60 $3.60 171,757
2024-07-01 $3.55 $3.65 $3.52 $3.61 $3.61 290,890
2024-06-28 $3.58 $3.62 $3.53 $3.55 $3.55 388,903
2024-06-27 $3.65 $3.70 $3.54 $3.56 $3.56 170,710
2024-06-26 $3.48 $3.67 $3.46 $3.66 $3.66 160,491
2024-06-25 $3.58 $3.62 $3.48 $3.52 $3.52 131,922
2024-06-24 $3.65 $3.68 $3.58 $3.58 $3.58 95,627
2024-06-21 $3.60 $3.65 $3.57 $3.64 $3.64 150,415
2024-06-20 $3.55 $3.66 $3.55 $3.60 $3.60 106,608
2024-06-18 $3.74 $3.77 $3.57 $3.57 $3.57 148,462
2024-06-17 $3.66 $3.80 $3.66 $3.76 $3.76 190,967
2024-06-14 $3.63 $3.71 $3.58 $3.59 $3.59 105,195
2024-06-13 $3.66 $3.72 $3.55 $3.69 $3.69 236,604
2024-06-12 $3.80 $3.82 $3.61 $3.62 $3.62 283,161
2024-06-11 $3.97 $3.98 $3.62 $3.72 $3.72 352,997
2024-06-10 $3.85 $4.00 $3.83 $3.99 $3.99 359,632
2024-06-07 $3.82 $3.84 $3.72 $3.77 $3.77 141,052
2024-06-06 $3.83 $3.88 $3.76 $3.84 $3.84 116,266
2024-06-05 $3.78 $3.81 $3.71 $3.79 $3.79 173,334
2024-06-04 $3.82 $3.82 $3.68 $3.77 $3.77 174,502
2024-06-03 $4.00 $4.02 $3.81 $3.82 $3.82 254,916
2024-05-31 $3.89 $3.99 $3.85 $3.98 $3.98 141,834
2024-05-30 $3.78 $3.90 $3.70 $3.87 $3.87 221,661
2024-05-29 $3.71 $3.87 $3.68 $3.77 $3.77 215,902
2024-05-28 $3.83 $3.90 $3.71 $3.74 $3.74 280,409
2024-05-24 $3.77 $3.78 $3.66 $3.75 $3.75 301,442
2024-05-23 $3.85 $3.89 $3.75 $3.77 $3.77 175,837
2024-05-22 $3.76 $3.91 $3.75 $3.84 $3.84 237,070
2024-05-21 $3.85 $3.85 $3.72 $3.74 $3.74 270,248
2024-05-20 $4.01 $4.02 $3.85 $3.86 $3.86 188,247
2024-05-17 $4.13 $4.13 $3.96 $4.01 $4.01 174,470
2024-05-16 $3.95 $4.11 $3.86 $4.10 $4.10 348,921
2024-05-15 $3.82 $4.03 $3.79 $3.95 $3.95 322,758
2024-05-14 $3.76 $3.92 $3.76 $3.78 $3.78 243,274
2024-05-13 $3.52 $3.92 $3.52 $3.76 $3.76 606,965
2024-05-10 $3.63 $3.67 $3.43 $3.53 $3.53 370,716
2024-05-09 $3.75 $3.79 $3.59 $3.60 $3.60 357,851
2024-05-08 $3.71 $3.80 $3.70 $3.74 $3.74 146,749
2024-05-07 $3.78 $3.83 $3.68 $3.70 $3.70 314,108
2024-05-06 $3.75 $3.99 $3.65 $3.74 $3.74 651,258
2024-05-03 $3.70 $3.70 $3.56 $3.64 $3.64 261,956
2024-05-02 $3.73 $3.73 $3.56 $3.68 $3.68 292,454
2024-05-01 $3.72 $3.82 $3.52 $3.69 $3.69 470,656
2024-04-30 $3.81 $4.05 $3.68 $3.76 $3.76 709,041
2024-04-29 $3.32 $3.53 $3.32 $3.46 $3.46 484,283
2024-04-26 $3.20 $3.32 $3.17 $3.27 $3.27 136,352
2024-04-25 $3.23 $3.24 $3.18 $3.20 $3.20 117,274
2024-04-24 $3.28 $3.33 $3.20 $3.23 $3.23 99,780
2024-04-23 $3.21 $3.42 $3.17 $3.29 $3.29 190,395
2024-04-22 $3.11 $3.29 $3.11 $3.17 $3.17 226,364
2024-04-19 $3.13 $3.21 $3.08 $3.08 $3.08 149,461
2024-04-18 $3.12 $3.16 $3.08 $3.15 $3.15 134,694
2024-04-17 $3.24 $3.24 $3.11 $3.11 $3.11 178,204
2024-04-16 $3.21 $3.32 $3.14 $3.23 $3.23 225,086
2024-04-15 $3.31 $3.31 $3.15 $3.16 $3.16 205,741
2024-04-12 $3.37 $3.40 $3.28 $3.31 $3.31 151,154
2024-04-11 $3.38 $3.42 $3.34 $3.39 $3.39 251,928
2024-04-10 $3.37 $3.46 $3.27 $3.37 $3.37 248,041
2024-04-09 $3.29 $3.39 $3.27 $3.37 $3.37 369,434
2024-04-08 $3.26 $3.30 $3.19 $3.28 $3.28 459,445
2024-04-05 $3.16 $3.24 $3.14 $3.17 $3.17 415,674
2024-04-04 $3.38 $3.41 $3.14 $3.15 $3.15 612,211
2024-04-03 $3.50 $3.52 $3.29 $3.36 $3.36 443,198
2024-04-02 $3.52 $3.56 $3.48 $3.49 $3.49 248,260
2024-04-01 $3.66 $3.68 $3.53 $3.57 $3.57 307,425
2024-03-28 $3.59 $3.67 $3.55 $3.56 $3.56 217,177
2024-03-27 $3.42 $3.58 $3.40 $3.57 $3.57 295,607
2024-03-26 $3.40 $3.43 $3.34 $3.38 $3.38 341,002
2024-03-25 $3.60 $3.61 $3.38 $3.40 $3.40 398,509
2024-03-22 $3.60 $3.67 $3.54 $3.55 $3.55 206,830
2024-03-21 $3.60 $3.66 $3.58 $3.61 $3.61 200,985
2024-03-20 $3.63 $3.63 $3.50 $3.56 $3.56 223,057
2024-03-19 $3.52 $3.80 $3.46 $3.62 $3.62 450,775
2024-03-18 $3.44 $3.53 $3.42 $3.49 $3.49 251,543
2024-03-15 $3.48 $3.49 $3.38 $3.44 $3.44 339,442
2024-03-14 $3.69 $3.70 $3.47 $3.49 $3.49 306,230
2024-03-13 $3.77 $3.78 $3.69 $3.69 $3.69 181,918
2024-03-12 $3.79 $3.83 $3.69 $3.79 $3.79 168,355
2024-03-11 $3.78 $3.93 $3.53 $3.76 $3.76 429,784
2024-03-08 $3.91 $3.95 $3.77 $3.81 $3.81 252,090
2024-03-07 $3.90 $3.97 $3.86 $3.91 $3.91 163,950
2024-03-06 $3.94 $4.00 $3.86 $3.86 $3.86 165,706
2024-03-05 $3.97 $4.04 $3.90 $3.93 $3.93 126,500
2024-03-04 $4.14 $4.14 $3.88 $3.98 $3.98 328,417
2024-03-01 $4.09 $4.15 $4.01 $4.15 $4.15 818,665
2024-02-29 $3.93 $4.08 $3.93 $4.05 $4.05 456,874
2024-02-28 $4.12 $4.14 $3.95 $4.05 $4.05 226,007
2024-02-27 $4.11 $4.16 $4.08 $4.11 $4.11 205,126
2024-02-26 $4.09 $4.20 $4.05 $4.11 $4.11 182,908
2024-02-23 $4.08 $4.17 $3.99 $4.09 $4.09 160,779
2024-02-22 $4.07 $4.16 $3.96 $4.04 $4.04 224,015
2024-02-21 $4.25 $4.25 $4.02 $4.07 $4.07 208,030
2024-02-20 $4.27 $4.29 $4.10 $4.13 $4.13 241,636
2024-02-16 $4.25 $4.36 $4.16 $4.27 $4.27 434,942
2024-02-15 $4.18 $4.28 $4.12 $4.22 $4.22 251,930
2024-02-14 $4.00 $4.32 $3.96 $4.25 $4.25 820,197
2024-02-13 $3.87 $3.97 $3.77 $3.88 $3.88 753,902
2024-02-12 $3.97 $4.12 $3.86 $3.96 $3.96 1,078,778
2024-02-09 $4.78 $5.00 $3.86 $3.92 $3.92 2,421,700
2024-02-08 $5.85 $5.97 $5.67 $5.81 $5.81 423,991
2024-02-07 $5.96 $5.96 $5.30 $5.83 $5.83 464,407
2024-02-06 $6.22 $6.28 $5.83 $5.93 $5.93 609,680
2024-02-05 $6.56 $6.63 $6.16 $6.22 $6.22 290,460
2024-02-02 $6.13 $6.60 $6.07 $6.57 $6.57 273,942
2024-02-01 $6.07 $6.29 $6.07 $6.16 $6.16 97,396
2024-01-31 $6.28 $6.35 $6.03 $6.08 $6.08 119,681
2024-01-30 $6.60 $6.60 $6.31 $6.33 $6.33 68,212
2024-01-29 $6.49 $6.60 $6.47 $6.58 $6.58 91,268
2024-01-26 $6.57 $6.64 $6.43 $6.47 $6.47 69,034
2024-01-25 $6.46 $6.55 $6.39 $6.52 $6.52 108,670
2024-01-24 $6.65 $6.66 $6.50 $6.53 $6.53 80,331
2024-01-23 $6.88 $6.90 $6.59 $6.59 $6.59 126,370
2024-01-22 $6.53 $6.87 $6.48 $6.84 $6.84 178,822
2024-01-19 $6.29 $6.48 $6.14 $6.48 $6.48 153,656
2024-01-18 $6.38 $6.44 $6.12 $6.24 $6.24 167,418
2024-01-17 $6.93 $6.93 $6.28 $6.36 $6.36 262,719
2024-01-16 $6.23 $6.95 $6.20 $6.93 $6.93 479,912
2024-01-12 $6.13 $6.21 $6.06 $6.21 $6.21 186,932
2024-01-11 $6.13 $6.21 $6.02 $6.11 $6.11 149,876
2024-01-10 $6.09 $6.18 $5.96 $6.10 $6.10 171,252
2024-01-09 $6.05 $6.15 $5.99 $6.04 $6.04 138,651
2024-01-08 $6.00 $6.11 $5.90 $6.06 $6.06 159,417
2024-01-05 $5.90 $6.03 $5.73 $5.94 $5.94 261,495
2024-01-04 $5.91 $6.08 $5.84 $5.90 $5.90 252,395
2024-01-03 $5.80 $5.96 $5.80 $5.86 $5.86 115,055
2024-01-02 $5.76 $5.94 $5.75 $5.85 $5.85 101,895
2023-12-29 $5.81 $5.94 $5.81 $5.86 $5.86 64,085
2023-12-28 $5.96 $5.97 $5.82 $5.83 $5.83 51,128
2023-12-27 $5.84 $5.99 $5.77 $5.95 $5.95 118,514
2023-12-26 $5.84 $5.91 $5.78 $5.86 $5.86 89,803
2023-12-22 $5.88 $5.95 $5.76 $5.78 $5.78 74,376
2023-12-21 $5.82 $5.91 $5.76 $5.89 $5.89 72,044
2023-12-20 $6.06 $6.14 $5.67 $5.77 $5.77 133,414
2023-12-19 $5.90 $6.11 $5.90 $6.03 $6.03 133,926
2023-12-18 $5.97 $6.08 $5.82 $5.88 $5.88 127,087
2023-12-15 $5.92 $6.04 $5.82 $5.94 $5.94 195,254
2023-12-14 $6.10 $6.25 $5.77 $5.85 $5.85 190,929
2023-12-13 $5.91 $6.08 $5.91 $6.05 $6.05 151,530
2023-12-12 $6.21 $6.21 $5.91 $5.92 $5.92 101,900
2023-12-11 $5.85 $6.25 $5.85 $6.17 $6.17 327,681
2023-12-08 $5.88 $6.02 $5.84 $5.91 $5.91 106,126
2023-12-07 $5.71 $5.92 $5.71 $5.89 $5.89 135,773
2023-12-06 $5.71 $5.85 $5.48 $5.68 $5.68 194,555
2023-12-05 $5.79 $5.87 $5.65 $5.69 $5.69 175,350
2023-12-04 $5.98 $6.06 $5.80 $5.83 $5.83 329,228
2023-12-01 $5.82 $5.97 $5.77 $5.97 $5.97 212,880
2023-11-30 $5.65 $5.90 $5.63 $5.81 $5.81 518,346
2023-11-29 $5.53 $5.69 $5.46 $5.65 $5.65 275,533
2023-11-28 $5.45 $5.52 $5.34 $5.51 $5.51 93,433
2023-11-27 $5.30 $5.53 $5.30 $5.41 $5.41 194,325
2023-11-24 $5.29 $5.39 $5.29 $5.34 $5.34 61,625
2023-11-22 $5.23 $5.45 $5.19 $5.32 $5.32 180,615
2023-11-21 $5.15 $5.31 $5.12 $5.23 $5.23 134,550
2023-11-20 $5.25 $5.34 $5.17 $5.24 $5.24 104,259
2023-11-17 $5.10 $5.29 $4.99 $5.21 $5.21 287,577
2023-11-16 $4.89 $5.25 $4.81 $5.03 $5.03 256,287
2023-11-15 $4.84 $4.99 $4.79 $4.92 $4.92 93,059
2023-11-14 $4.90 $4.97 $4.65 $4.84 $4.84 142,406
2023-11-13 $4.96 $4.98 $4.69 $4.86 $4.86 112,931
2023-11-10 $4.86 $5.10 $4.73 $4.92 $4.92 181,886
2023-11-09 $4.44 $4.90 $4.13 $4.86 $4.86 455,146
2023-11-08 $4.30 $4.37 $3.98 $4.05 $4.05 378,846
2023-11-07 $4.39 $4.54 $4.24 $4.26 $4.26 102,126
2023-11-06 $4.45 $4.55 $4.36 $4.37 $4.37 103,729
2023-11-03 $4.33 $4.55 $4.31 $4.49 $4.49 118,029
2023-11-02 $4.34 $4.49 $4.21 $4.30 $4.30 39,415
2023-11-01 $4.61 $4.61 $4.20 $4.27 $4.27 36,185
2023-10-31 $4.45 $4.59 $4.33 $4.57 $4.57 58,771
2023-10-30 $4.32 $4.44 $4.15 $4.41 $4.41 70,284
2023-10-27 $4.27 $4.37 $4.20 $4.29 $4.29 54,036
2023-10-26 $4.04 $4.30 $4.03 $4.27 $4.27 70,792
2023-10-25 $4.22 $4.22 $4.01 $4.04 $4.04 80,624
2023-10-24 $4.26 $4.31 $4.14 $4.27 $4.27 39,097
2023-10-23 $4.03 $4.32 $4.01 $4.20 $4.20 53,663
2023-10-20 $4.10 $4.11 $4.00 $4.05 $4.05 152,181
2023-10-19 $4.33 $4.45 $4.07 $4.11 $4.11 103,561
2023-10-18 $4.50 $4.54 $4.32 $4.38 $4.38 82,489
2023-10-17 $4.53 $4.84 $4.53 $4.55 $4.55 78,049
2023-10-16 $4.33 $4.64 $4.33 $4.64 $4.64 81,358
2023-10-13 $4.34 $4.36 $4.24 $4.33 $4.33 33,491
2023-10-12 $4.47 $4.47 $4.28 $4.33 $4.33 28,376
2023-10-11 $4.45 $4.56 $4.38 $4.46 $4.46 33,934
2023-10-10 $4.30 $4.57 $4.22 $4.43 $4.43 120,107
2023-10-09 $4.11 $4.32 $4.10 $4.26 $4.26 44,434
2023-10-06 $4.19 $4.31 $4.09 $4.19 $4.19 94,808
2023-10-05 $4.33 $4.36 $4.16 $4.20 $4.20 90,372
2023-10-04 $4.40 $4.49 $4.26 $4.33 $4.33 216,840
2023-10-03 $4.48 $4.52 $4.26 $4.39 $4.39 131,808
2023-10-02 $4.46 $4.72 $4.39 $4.48 $4.48 66,302
2023-09-29 $4.61 $4.63 $4.34 $4.45 $4.45 158,602
2023-09-28 $4.49 $4.69 $4.49 $4.58 $4.58 40,081
2023-09-27 $4.42 $4.56 $4.42 $4.45 $4.45 54,168
2023-09-26 $4.55 $4.60 $4.41 $4.41 $4.41 58,494
2023-09-25 $4.65 $4.75 $4.59 $4.59 $4.59 31,675
2023-09-22 $4.80 $4.82 $4.56 $4.61 $4.61 75,033
2023-09-21 $4.72 $4.81 $4.65 $4.81 $4.81 52,258
2023-09-20 $4.90 $4.90 $4.73 $4.73 $4.73 45,380
2023-09-19 $4.99 $5.03 $4.77 $4.79 $4.79 148,585
2023-09-18 $4.95 $5.17 $4.94 $5.01 $5.01 97,468
2023-09-15 $5.20 $5.21 $4.87 $4.92 $4.92 234,381
2023-09-14 $5.27 $5.50 $5.09 $5.21 $5.21 245,805
2023-09-13 $5.24 $5.42 $5.12 $5.29 $5.29 178,493
2023-09-12 $5.13 $5.43 $5.11 $5.23 $5.23 304,559
2023-09-11 $5.15 $5.44 $4.95 $5.31 $5.31 496,759
2023-09-08 $4.35 $5.15 $4.35 $5.13 $5.13 1,467,269
2023-09-07 $3.95 $4.00 $3.82 $4.00 $4.00 96,992
2023-09-06 $3.96 $4.04 $3.92 $3.95 $3.95 56,652
2023-09-05 $3.98 $4.00 $3.91 $3.95 $3.95 82,088
2023-09-01 $3.90 $4.03 $3.90 $3.96 $3.96 71,691
2023-08-31 $4.01 $4.04 $3.89 $3.90 $3.90 69,789
2023-08-30 $3.94 $4.11 $3.89 $3.97 $3.97 75,645
2023-08-29 $3.90 $4.09 $3.89 $3.95 $3.95 67,170
2023-08-28 $3.78 $3.96 $3.78 $3.90 $3.90 62,468
2023-08-25 $3.97 $4.00 $3.71 $3.75 $3.75 89,003
2023-08-24 $3.85 $4.03 $3.84 $3.96 $3.96 193,348
2023-08-23 $3.84 $3.96 $3.83 $3.83 $3.83 70,530
2023-08-22 $3.98 $3.98 $3.83 $3.96 $3.96 33,611
2023-08-21 $4.04 $4.04 $3.87 $3.98 $3.98 84,133
2023-08-18 $3.92 $4.06 $3.92 $4.00 $4.00 34,611
2023-08-17 $3.93 $4.03 $3.82 $3.93 $3.93 76,913
2023-08-16 $4.01 $4.05 $3.87 $3.91 $3.91 69,101
2023-08-15 $4.14 $4.17 $4.03 $4.07 $4.07 51,010
2023-08-14 $4.21 $4.23 $4.11 $4.17 $4.17 33,750
2023-08-11 $4.20 $4.31 $4.15 $4.25 $4.25 42,299
2023-08-10 $4.25 $4.29 $4.16 $4.22 $4.22 34,426
2023-08-09 $4.42 $4.42 $4.17 $4.23 $4.23 63,552
2023-08-08 $4.14 $4.44 $4.14 $4.42 $4.42 94,802
2023-08-07 $4.32 $4.35 $4.10 $4.20 $4.20 58,565
2023-08-04 $4.43 $4.43 $4.28 $4.32 $4.32 58,506
2023-08-03 $4.37 $4.44 $4.29 $4.43 $4.43 46,770
2023-08-02 $4.48 $4.48 $4.29 $4.34 $4.34 55,148
2023-08-01 $4.51 $4.60 $4.46 $4.56 $4.56 61,825
2023-07-31 $4.27 $4.57 $4.27 $4.50 $4.50 74,702
2023-07-28 $4.28 $4.35 $4.25 $4.28 $4.28 31,232
2023-07-27 $4.64 $4.64 $4.29 $4.30 $4.30 60,169
2023-07-26 $4.54 $4.61 $4.46 $4.61 $4.61 37,879
2023-07-25 $4.29 $4.57 $4.25 $4.55 $4.55 101,456
2023-07-24 $4.35 $4.39 $4.30 $4.32 $4.32 67,111
2023-07-21 $4.53 $4.55 $4.35 $4.36 $4.36 124,877
2023-07-20 $4.60 $4.66 $4.52 $4.53 $4.53 67,501
2023-07-19 $4.75 $4.79 $4.57 $4.60 $4.60 112,389
2023-07-18 $4.66 $4.76 $4.60 $4.72 $4.72 85,712
2023-07-17 $4.55 $4.68 $4.55 $4.63 $4.63 72,901
2023-07-14 $4.59 $4.63 $4.55 $4.55 $4.55 38,493
2023-07-13 $4.65 $4.69 $4.60 $4.63 $4.63 41,282
2023-07-12 $4.65 $4.70 $4.61 $4.65 $4.65 100,550
2023-07-11 $4.39 $4.70 $4.36 $4.62 $4.62 156,278
2023-07-10 $4.28 $4.40 $4.24 $4.38 $4.38 225,566
2023-07-07 $4.15 $4.36 $4.14 $4.19 $4.19 76,440
2023-07-06 $4.15 $4.15 $4.08 $4.12 $4.12 57,143
2023-07-05 $4.14 $4.16 $4.06 $4.13 $4.13 70,848
2023-07-03 $4.23 $4.30 $4.18 $4.19 $4.19 34,777
2023-06-30 $4.31 $4.45 $4.19 $4.21 $4.21 141,923
2023-06-29 $4.19 $4.32 $4.13 $4.29 $4.29 83,132
2023-06-28 $4.15 $4.28 $4.13 $4.14 $4.14 126,613
2023-06-27 $4.20 $4.22 $4.12 $4.17 $4.17 48,852
2023-06-26 $4.35 $4.35 $4.15 $4.17 $4.17 93,907
2023-06-23 $4.23 $4.41 $4.23 $4.29 $4.29 124,227
2023-06-22 $4.19 $4.31 $4.16 $4.30 $4.30 106,131
2023-06-21 $4.18 $4.28 $4.15 $4.22 $4.22 68,789
2023-06-20 $4.28 $4.30 $4.14 $4.20 $4.20 62,491
2023-06-16 $4.40 $4.43 $4.29 $4.30 $4.30 147,548
2023-06-15 $4.37 $4.41 $4.33 $4.36 $4.36 86,613
2023-06-14 $4.40 $4.40 $4.26 $4.35 $4.35 429,699
2023-06-13 $4.33 $4.42 $4.33 $4.40 $4.40 147,085
2023-06-12 $4.27 $4.37 $4.27 $4.30 $4.30 129,653
2023-06-09 $4.45 $4.51 $4.30 $4.31 $4.31 85,739
2023-06-08 $4.32 $4.51 $4.28 $4.44 $4.44 210,909
2023-06-07 $4.29 $4.47 $4.25 $4.30 $4.30 418,167
2023-06-06 $4.27 $4.41 $4.08 $4.26 $4.26 233,755
2023-06-05 $4.15 $4.57 $4.08 $4.25 $4.25 288,387
2023-06-02 $4.32 $4.34 $4.10 $4.23 $4.23 376,362
2023-06-01 $4.37 $4.40 $4.20 $4.36 $4.36 478,757
2023-05-31 $4.60 $4.70 $4.19 $4.43 $4.43 459,706
2023-05-30 $4.81 $5.28 $4.81 $5.25 $5.25 447,877
2023-05-26 $4.46 $4.82 $4.46 $4.80 $4.80 60,529
2023-05-25 $4.60 $4.60 $4.21 $4.48 $4.48 94,455
2023-05-24 $4.55 $4.66 $4.26 $4.60 $4.60 72,382
2023-05-23 $4.83 $4.88 $4.57 $4.57 $4.57 75,741
2023-05-22 $4.87 $4.93 $4.81 $4.88 $4.88 171,657
2023-05-19 $4.75 $4.97 $4.75 $4.87 $4.87 135,172
2023-05-18 $4.71 $4.88 $4.60 $4.81 $4.81 231,791
2023-05-17 $4.97 $4.97 $4.56 $4.74 $4.74 128,760
2023-05-16 $4.72 $5.02 $4.70 $4.93 $4.93 253,673
2023-05-15 $4.45 $4.77 $4.44 $4.75 $4.75 223,981
2023-05-12 $4.14 $4.54 $4.10 $4.44 $4.44 239,238
2023-05-11 $3.70 $4.29 $3.70 $4.13 $4.13 272,503
2023-05-10 $3.81 $4.00 $3.78 $3.89 $3.89 168,916
2023-05-09 $3.69 $3.90 $3.68 $3.79 $3.79 113,165
2023-05-08 $3.66 $3.70 $3.59 $3.65 $3.65 153,010
2023-05-05 $3.76 $3.76 $3.60 $3.70 $3.70 212,290
2023-05-04 $3.67 $3.78 $3.56 $3.70 $3.70 124,134
2023-05-03 $3.76 $3.86 $3.69 $3.70 $3.70 70,507
2023-05-02 $3.77 $3.87 $3.71 $3.76 $3.76 191,637
2023-05-01 $3.66 $3.87 $3.66 $3.80 $3.80 78,598
2023-04-28 $3.61 $3.75 $3.61 $3.68 $3.68 163,753
2023-04-27 $3.66 $3.77 $3.54 $3.57 $3.57 375,502
2023-04-26 $3.59 $3.81 $3.56 $3.69 $3.69 140,768
2023-04-25 $3.81 $3.83 $3.52 $3.54 $3.54 121,575
2023-04-24 $3.91 $3.92 $3.81 $3.83 $3.83 50,649
2023-04-21 $3.97 $4.08 $3.88 $3.92 $3.92 93,898
2023-04-20 $3.99 $4.10 $3.93 $3.99 $3.99 100,956
2023-04-19 $4.19 $4.19 $4.04 $4.06 $4.06 50,971
2023-04-18 $4.33 $4.36 $4.10 $4.16 $4.16 35,682
2023-04-17 $4.37 $4.37 $4.28 $4.32 $4.32 27,039
2023-04-14 $4.52 $4.54 $4.35 $4.37 $4.37 55,309
2023-04-13 $4.61 $4.65 $4.40 $4.51 $4.51 171,134
2023-04-12 $4.61 $4.65 $4.54 $4.59 $4.59 53,644
2023-04-11 $4.53 $4.65 $4.50 $4.60 $4.60 57,971
2023-04-10 $4.34 $4.59 $4.32 $4.52 $4.52 90,371
2023-04-06 $4.29 $4.45 $4.22 $4.40 $4.40 66,197
2023-04-05 $4.23 $4.30 $4.20 $4.28 $4.28 70,794
2023-04-04 $4.29 $4.32 $4.18 $4.21 $4.21 52,691
2023-04-03 $4.34 $4.47 $4.23 $4.30 $4.30 78,873
2023-03-31 $4.23 $4.45 $4.23 $4.34 $4.34 67,791
2023-03-30 $4.20 $4.28 $4.17 $4.24 $4.24 44,242
2023-03-29 $4.16 $4.28 $4.06 $4.20 $4.20 40,408
2023-03-28 $4.00 $4.20 $4.00 $4.11 $4.11 42,691
2023-03-27 $4.10 $4.24 $3.96 $4.00 $4.00 85,881
2023-03-24 $4.22 $4.29 $4.08 $4.10 $4.10 108,960
2023-03-23 $4.44 $4.51 $4.28 $4.28 $4.28 199,075
2023-03-22 $4.32 $4.55 $4.29 $4.40 $4.40 192,320
2023-03-21 $4.18 $4.37 $4.15 $4.24 $4.24 208,039
2023-03-20 $4.03 $4.11 $3.80 $4.03 $4.03 912,364
2023-03-17 $4.01 $4.07 $3.88 $3.92 $3.92 240,626
2023-03-16 $4.25 $4.29 $4.02 $4.03 $4.03 191,296
2023-03-15 $4.47 $4.50 $4.20 $4.23 $4.23 105,350
2023-03-14 $4.63 $4.64 $4.45 $4.51 $4.51 107,889
2023-03-13 $4.51 $4.59 $4.44 $4.50 $4.50 81,946
2023-03-10 $5.01 $5.01 $4.59 $4.59 $4.59 298,801
2023-03-09 $5.11 $5.21 $4.98 $5.00 $5.00 67,619
2023-03-08 $5.08 $5.14 $4.97 $5.13 $5.13 54,788
2023-03-07 $4.99 $5.10 $4.91 $5.06 $5.06 97,325
2023-03-06 $5.07 $5.07 $4.93 $4.97 $4.97 122,339
2023-03-03 $5.10 $5.12 $5.04 $5.05 $5.05 66,864
2023-03-02 $5.04 $5.16 $5.00 $5.06 $5.06 93,993
2023-03-01 $5.13 $5.15 $4.92 $5.09 $5.09 103,055
2023-02-28 $5.00 $5.26 $4.98 $5.15 $5.15 129,545
2023-02-27 $5.01 $5.05 $4.94 $5.01 $5.01 103,821
2023-02-24 $5.00 $5.08 $4.90 $5.00 $5.00 67,103
2023-02-23 $5.11 $5.11 $4.95 $5.00 $5.00 63,347
2023-02-22 $5.04 $5.05 $4.98 $5.02 $5.02 60,368
2023-02-21 $5.07 $5.10 $4.96 $5.04 $5.04 93,826
2023-02-17 $5.18 $5.29 $5.06 $5.16 $5.16 104,614
2023-02-16 $5.20 $5.29 $5.16 $5.20 $5.20 64,550
2023-02-15 $5.27 $5.34 $5.17 $5.30 $5.30 172,653
2023-02-14 $5.58 $5.66 $5.28 $5.29 $5.29 218,159
2023-02-13 $5.60 $5.61 $5.39 $5.58 $5.58 277,243
2023-02-10 $5.10 $5.69 $5.10 $5.64 $5.64 307,156
2023-02-09 $5.09 $5.15 $4.97 $5.01 $5.01 115,689
2023-02-08 $5.12 $5.12 $4.98 $5.03 $5.03 108,782
2023-02-07 $5.02 $5.16 $4.93 $5.16 $5.16 240,787
2023-02-06 $5.11 $5.17 $5.00 $5.06 $5.06 197,303
2023-02-03 $5.18 $5.22 $4.89 $5.19 $5.19 113,146
2023-02-02 $5.08 $5.28 $5.08 $5.28 $5.28 209,694
2023-02-01 $5.10 $5.18 $4.83 $4.95 $4.95 186,584
2023-01-31 $4.85 $5.10 $4.80 $5.05 $5.05 348,678
2023-01-30 $4.69 $5.07 $4.66 $4.84 $4.84 622,901
2023-01-27 $4.70 $4.80 $4.67 $4.70 $4.70 207,054
2023-01-26 $4.58 $4.70 $4.41 $4.66 $4.66 477,780
2023-01-25 $4.16 $4.45 $4.16 $4.40 $4.40 891,971
2023-01-24 $4.25 $4.40 $4.22 $4.25 $4.25 68,509
2023-01-23 $4.25 $4.29 $4.20 $4.28 $4.28 156,764
2023-01-20 $4.13 $4.30 $4.12 $4.25 $4.25 184,485
2023-01-19 $4.21 $4.32 $4.09 $4.13 $4.13 150,667
2023-01-18 $4.33 $4.41 $4.15 $4.24 $4.24 111,018
2023-01-17 $4.33 $4.56 $4.28 $4.28 $4.28 127,370
2023-01-13 $4.34 $4.58 $4.34 $4.36 $4.36 86,223
2023-01-12 $4.50 $4.60 $4.40 $4.45 $4.45 83,913
2023-01-11 $4.57 $4.69 $4.41 $4.44 $4.44 110,361
2023-01-10 $4.69 $4.86 $4.59 $4.60 $4.60 152,268
2023-01-09 $4.49 $4.83 $4.49 $4.71 $4.71 90,556
2023-01-06 $4.35 $4.58 $4.25 $4.45 $4.45 75,164
2023-01-05 $4.42 $4.42 $4.24 $4.29 $4.29 28,493
2023-01-04 $4.31 $4.57 $4.25 $4.45 $4.45 120,292
2023-01-03 $4.54 $4.54 $4.17 $4.31 $4.31 53,594
2022-12-30 $4.09 $4.34 $4.06 $4.32 $4.32 134,936
2022-12-29 $4.03 $4.27 $4.00 $4.17 $4.17 126,100
2022-12-28 $4.06 $4.17 $3.93 $3.95 $3.95 74,411
2022-12-27 $4.11 $4.28 $4.04 $4.09 $4.09 169,204
2022-12-23 $4.16 $4.18 $4.02 $4.15 $4.15 68,976
2022-12-22 $4.32 $4.32 $4.06 $4.18 $4.18 67,960
2022-12-21 $4.33 $4.43 $4.30 $4.31 $4.31 65,720
2022-12-20 $4.13 $4.40 $4.07 $4.25 $4.25 82,630
2022-12-19 $4.15 $4.23 $4.02 $4.09 $4.09 95,825
2022-12-16 $4.25 $4.37 $4.15 $4.15 $4.15 119,516
2022-12-15 $4.48 $4.50 $4.31 $4.33 $4.33 95,100
2022-12-14 $4.55 $4.66 $4.42 $4.49 $4.49 170,462
2022-12-13 $4.74 $4.74 $4.42 $4.55 $4.55 158,636
2022-12-12 $4.55 $4.68 $4.40 $4.55 $4.55 115,535
2022-12-09 $4.67 $4.84 $4.55 $4.60 $4.60 68,659
2022-12-08 $4.69 $4.83 $4.62 $4.68 $4.68 97,360
2022-12-07 $4.82 $4.91 $4.60 $4.64 $4.64 122,538
2022-12-06 $4.97 $5.04 $4.81 $4.86 $4.86 68,446
2022-12-05 $5.04 $5.24 $4.94 $4.95 $4.95 67,837
2022-12-02 $4.93 $5.14 $4.83 $5.09 $5.09 170,460
2022-12-01 $5.18 $5.23 $4.89 $4.94 $4.94 122,748
2022-11-30 $5.03 $5.19 $4.92 $5.12 $5.12 155,215
2022-11-29 $5.18 $5.18 $5.01 $5.05 $5.05 109,501
2022-11-28 $5.25 $5.35 $5.06 $5.12 $5.12 107,962
2022-11-25 $5.04 $5.37 $5.04 $5.30 $5.30 56,108
2022-11-23 $5.04 $5.28 $4.99 $5.21 $5.21 124,182
2022-11-22 $4.94 $5.10 $4.94 $5.04 $5.04 74,707
2022-11-21 $4.91 $5.09 $4.90 $5.00 $5.00 82,226
2022-11-18 $5.11 $5.13 $4.76 $4.93 $4.93 376,106
2022-11-17 $5.00 $5.12 $4.73 $5.07 $5.07 287,065
2022-11-16 $5.34 $5.34 $5.02 $5.07 $5.07 185,660
2022-11-15 $5.24 $5.47 $5.21 $5.34 $5.34 155,548
2022-11-14 $5.53 $5.61 $5.26 $5.27 $5.27 171,985
2022-11-11 $5.33 $5.87 $5.32 $5.62 $5.62 367,358
2022-11-10 $4.07 $5.47 $4.02 $5.32 $5.32 650,197
2022-11-09 $4.08 $4.12 $3.79 $3.84 $3.84 378,766
2022-11-08 $4.25 $4.30 $4.08 $4.12 $4.12 152,059
2022-11-07 $4.38 $4.43 $4.22 $4.23 $4.23 308,875
2022-11-04 $4.56 $4.56 $4.32 $4.38 $4.38 163,835
2022-11-03 $4.86 $4.86 $4.49 $4.52 $4.52 124,255
2022-11-02 $5.11 $5.19 $4.88 $4.88 $4.88 64,817
2022-11-01 $5.13 $5.15 $5.02 $5.09 $5.09 95,888
2022-10-31 $4.79 $5.07 $4.62 $5.05 $5.05 241,829
2022-10-28 $4.84 $4.90 $4.70 $4.86 $4.86 359,443
2022-10-27 $4.96 $5.04 $4.79 $4.79 $4.79 210,365
2022-10-26 $4.83 $5.04 $4.83 $4.88 $4.88 184,221
2022-10-25 $4.51 $4.88 $4.51 $4.83 $4.83 404,887
2022-10-24 $4.54 $4.59 $4.47 $4.51 $4.51 162,694
2022-10-21 $4.59 $4.67 $4.49 $4.56 $4.56 76,519
2022-10-20 $4.50 $4.62 $4.44 $4.55 $4.55 82,883
2022-10-19 $4.57 $4.68 $4.49 $4.53 $4.53 56,505
2022-10-18 $4.66 $4.72 $4.56 $4.63 $4.63 38,446
2022-10-17 $4.42 $4.59 $4.42 $4.54 $4.54 85,427
2022-10-14 $4.62 $4.62 $4.33 $4.40 $4.40 96,770
2022-10-13 $4.46 $4.59 $4.36 $4.57 $4.57 145,508
2022-10-12 $4.52 $4.65 $4.51 $4.58 $4.58 79,649
2022-10-11 $4.60 $4.69 $4.53 $4.56 $4.56 71,566
2022-10-10 $4.86 $4.95 $4.65 $4.65 $4.65 57,264
2022-10-07 $5.05 $5.14 $4.85 $4.87 $4.87 71,803
2022-10-06 $4.98 $5.20 $4.98 $5.08 $5.08 45,874
2022-10-05 $5.05 $5.15 $4.97 $5.05 $5.05 114,219
2022-10-04 $5.07 $5.18 $5.07 $5.13 $5.13 101,700
2022-10-03 $4.97 $5.14 $4.93 $4.98 $4.98 175,609
2022-09-30 $4.79 $4.98 $4.77 $4.81 $4.81 137,808
2022-09-29 $4.96 $5.02 $4.75 $4.83 $4.83 139,349
2022-09-28 $4.89 $5.06 $4.82 $4.97 $4.97 222,488
2022-09-27 $4.64 $4.84 $4.60 $4.79 $4.79 163,927
2022-09-26 $4.65 $4.77 $4.58 $4.59 $4.59 114,608
2022-09-23 $4.93 $4.93 $4.64 $4.72 $4.72 244,687
2022-09-22 $4.87 $4.91 $4.76 $4.84 $4.84 159,659
2022-09-21 $5.14 $5.14 $4.89 $4.90 $4.90 224,699
2022-09-20 $5.11 $5.31 $5.03 $5.10 $5.10 95,439
2022-09-19 $5.22 $5.25 $5.08 $5.15 $5.15 238,760
2022-09-16 $5.41 $5.41 $5.14 $5.32 $5.32 605,692
2022-09-15 $5.60 $5.67 $5.43 $5.48 $5.48 178,451
2022-09-14 $5.63 $5.74 $5.57 $5.60 $5.60 146,131
2022-09-13 $5.61 $6.05 $5.57 $5.71 $5.71 151,650
2022-09-12 $5.81 $5.83 $5.62 $5.63 $5.63 145,394
2022-09-09 $5.90 $5.90 $5.74 $5.74 $5.74 123,180
2022-09-08 $5.91 $5.93 $5.80 $5.81 $5.81 141,804
2022-09-07 $6.05 $6.14 $5.96 $6.02 $6.02 180,456
2022-09-06 $6.09 $6.15 $6.01 $6.05 $6.05 163,214
2022-09-02 $5.90 $6.16 $5.74 $6.08 $6.08 139,609
2022-09-01 $6.00 $6.06 $5.72 $5.85 $5.85 260,572
2022-08-31 $6.32 $6.38 $6.05 $6.06 $6.06 266,758
2022-08-30 $6.49 $6.63 $6.24 $6.36 $6.36 226,418
2022-08-29 $6.46 $6.68 $6.40 $6.50 $6.50 317,593
2022-08-26 $6.75 $6.91 $5.91 $6.56 $6.56 961,887
2022-08-25 $7.47 $7.61 $7.35 $7.58 $7.58 98,803
2022-08-24 $7.27 $7.45 $7.21 $7.41 $7.41 120,499
2022-08-23 $7.31 $7.48 $7.19 $7.27 $7.27 96,067
2022-08-22 $7.24 $7.41 $7.17 $7.26 $7.26 75,665
2022-08-19 $7.58 $7.60 $7.14 $7.36 $7.36 134,092
2022-08-18 $7.35 $7.72 $7.31 $7.64 $7.64 183,870
2022-08-17 $7.45 $7.55 $7.31 $7.40 $7.40 146,523
2022-08-16 $7.53 $7.60 $7.40 $7.50 $7.50 114,075
2022-08-15 $7.57 $7.69 $7.40 $7.60 $7.60 109,517
2022-08-12 $7.58 $7.73 $7.50 $7.58 $7.58 78,577
2022-08-11 $7.31 $7.69 $7.26 $7.65 $7.65 122,821
2022-08-10 $7.23 $7.37 $7.20 $7.33 $7.33 82,635
2022-08-09 $7.28 $7.45 $7.04 $7.07 $7.07 121,344
2022-08-08 $7.81 $7.81 $7.26 $7.32 $7.32 81,098
2022-08-05 $7.47 $7.94 $7.22 $7.82 $7.82 124,739
2022-08-04 $7.50 $7.67 $7.01 $7.67 $7.67 169,776
2022-08-03 $7.58 $7.61 $7.04 $7.53 $7.53 110,620
2022-08-02 $7.51 $7.59 $7.43 $7.53 $7.53 184,990
2022-08-01 $7.22 $7.67 $6.77 $7.60 $7.60 434,560
2022-07-29 $6.78 $7.34 $6.74 $7.21 $7.21 228,198
2022-07-28 $5.90 $6.94 $5.84 $6.85 $6.85 361,245
2022-07-27 $5.71 $5.85 $5.63 $5.84 $5.84 23,837
2022-07-26 $5.60 $5.80 $5.56 $5.67 $5.67 41,781
2022-07-25 $5.71 $5.81 $5.67 $5.68 $5.68 42,443
2022-07-22 $5.71 $5.87 $5.67 $5.71 $5.71 90,381
2022-07-21 $5.68 $5.72 $5.48 $5.70 $5.70 36,100
2022-07-20 $5.19 $5.77 $5.19 $5.69 $5.69 331,096
2022-07-19 $5.02 $5.20 $5.01 $5.19 $5.19 54,323
2022-07-18 $4.98 $5.11 $4.88 $4.89 $4.89 27,943
2022-07-15 $5.04 $5.07 $4.89 $4.98 $4.98 29,684
2022-07-14 $4.78 $5.02 $4.78 $5.00 $5.00 68,308
2022-07-13 $4.84 $4.99 $4.84 $4.89 $4.89 19,572
2022-07-12 $5.14 $5.14 $4.86 $4.91 $4.91 49,340
2022-07-11 $5.22 $5.44 $5.09 $5.17 $5.17 56,612
2022-07-08 $5.28 $5.33 $5.16 $5.22 $5.22 20,179
2022-07-07 $5.00 $5.32 $5.00 $5.26 $5.26 66,248
2022-07-06 $5.20 $5.24 $5.03 $5.05 $5.05 32,412
2022-07-05 $5.03 $5.23 $4.94 $5.22 $5.22 35,824
2022-07-01 $5.30 $5.43 $5.03 $5.13 $5.13 60,290
2022-06-30 $5.29 $5.53 $5.08 $5.38 $5.38 159,353
2022-06-29 $5.48 $5.48 $5.37 $5.39 $5.39 119,720
2022-06-28 $5.39 $5.53 $5.39 $5.44 $5.44 117,539
2022-06-27 $5.22 $5.46 $5.22 $5.42 $5.42 76,264
2022-06-24 $5.04 $5.34 $4.98 $5.22 $5.22 122,800
2022-06-23 $4.78 $4.97 $4.67 $4.95 $4.95 118,477
2022-06-22 $4.82 $4.88 $4.68 $4.71 $4.71 125,870
2022-06-21 $4.69 $4.93 $4.69 $4.85 $4.85 175,799
2022-06-17 $4.78 $4.90 $4.65 $4.65 $4.65 92,630
2022-06-16 $5.23 $5.23 $4.73 $4.79 $4.79 111,744
2022-06-15 $5.12 $5.41 $5.12 $5.35 $5.35 67,766
2022-06-14 $5.40 $5.40 $5.11 $5.13 $5.13 62,592
2022-06-13 $5.55 $5.68 $5.38 $5.40 $5.40 111,520
2022-06-10 $5.70 $5.89 $5.67 $5.80 $5.80 95,445
2022-06-09 $6.12 $6.17 $5.81 $5.83 $5.83 95,261
2022-06-08 $6.07 $6.22 $6.03 $6.20 $6.20 144,398
2022-06-07 $5.88 $6.17 $5.88 $6.13 $6.13 85,556
2022-06-06 $6.05 $6.10 $5.90 $5.94 $5.94 87,725
2022-06-03 $5.92 $6.17 $5.90 $6.00 $6.00 111,702
2022-06-02 $5.67 $6.20 $5.66 $6.02 $6.02 182,524
2022-06-01 $5.61 $5.75 $5.60 $5.64 $5.64 79,946
2022-05-31 $5.50 $5.70 $5.26 $5.63 $5.63 65,455
2022-05-27 $5.59 $5.67 $5.53 $5.53 $5.53 55,126
2022-05-26 $5.33 $5.61 $5.33 $5.56 $5.56 196,969
2022-05-25 $5.19 $5.44 $5.18 $5.27 $5.27 136,204
2022-05-24 $5.52 $5.52 $5.17 $5.26 $5.26 333,494
2022-05-23 $5.95 $5.95 $5.59 $5.59 $5.59 81,745
2022-05-20 $5.38 $5.87 $5.38 $5.86 $5.86 260,523
2022-05-19 $5.64 $5.88 $5.63 $5.79 $5.79 73,323
2022-05-18 $6.02 $6.02 $5.58 $5.72 $5.72 213,376
2022-05-17 $5.80 $6.07 $5.71 $6.05 $6.05 134,259
2022-05-16 $5.66 $5.78 $5.44 $5.72 $5.72 98,236
2022-05-13 $5.26 $5.71 $5.26 $5.71 $5.71 117,497
2022-05-12 $4.94 $5.38 $4.83 $5.25 $5.25 208,044
2022-05-11 $5.21 $5.32 $5.01 $5.01 $5.01 70,143
2022-05-10 $5.66 $5.66 $5.20 $5.23 $5.23 167,989
2022-05-09 $5.43 $5.61 $5.27 $5.57 $5.57 319,101
2022-05-06 $5.64 $5.64 $5.28 $5.57 $5.57 129,417
2022-05-05 $5.73 $5.87 $5.41 $5.67 $5.67 176,778
2022-05-04 $5.47 $5.74 $5.27 $5.73 $5.73 317,711
2022-05-03 $5.47 $5.80 $5.36 $5.41 $5.41 390,004
2022-05-02 $5.28 $5.56 $5.22 $5.53 $5.53 285,302
2022-04-29 $5.02 $5.56 $4.97 $5.26 $5.26 325,539
2022-04-28 $5.17 $5.38 $4.99 $5.07 $5.07 172,142
2022-04-27 $5.32 $5.34 $5.06 $5.07 $5.07 186,807
2022-04-26 $5.49 $5.52 $5.28 $5.32 $5.32 132,880
2022-04-25 $5.43 $5.52 $5.24 $5.48 $5.48 548,835
2022-04-22 $6.40 $6.53 $5.44 $5.52 $5.52 434,582
2022-04-21 $6.83 $6.83 $6.42 $6.43 $6.43 159,686
2022-04-20 $6.76 $6.87 $6.67 $6.78 $6.78 192,211
2022-04-19 $6.50 $6.71 $6.50 $6.65 $6.65 93,113
2022-04-18 $6.54 $6.63 $6.50 $6.54 $6.54 107,573
2022-04-14 $6.55 $6.61 $6.53 $6.55 $6.55 101,684
2022-04-13 $6.76 $6.79 $6.51 $6.51 $6.51 151,097
2022-04-12 $6.84 $7.01 $6.72 $6.79 $6.79 154,542
2022-04-11 $6.70 $6.82 $6.69 $6.77 $6.77 171,783
2022-04-08 $7.09 $7.18 $6.70 $6.76 $6.76 178,847
2022-04-07 $7.04 $7.12 $6.88 $7.09 $7.09 128,367
2022-04-06 $7.05 $7.12 $6.94 $7.10 $7.10 224,831
2022-04-05 $7.21 $7.25 $7.08 $7.14 $7.14 170,519
2022-04-04 $6.83 $7.19 $6.83 $7.18 $7.18 166,514
2022-04-01 $6.66 $7.20 $6.66 $6.82 $6.82 372,068
2022-03-31 $6.56 $6.70 $6.43 $6.68 $6.68 169,983
2022-03-30 $6.73 $6.80 $6.58 $6.59 $6.59 64,379
2022-03-29 $6.73 $6.91 $6.70 $6.76 $6.76 94,557
2022-03-28 $6.61 $6.72 $6.54 $6.70 $6.70 176,591
2022-03-25 $6.69 $6.72 $6.58 $6.67 $6.67 51,062
2022-03-24 $6.61 $6.73 $6.59 $6.71 $6.71 50,959
2022-03-23 $6.73 $6.84 $6.60 $6.60 $6.60 91,527
2022-03-22 $6.81 $6.93 $6.73 $6.77 $6.77 112,157
2022-03-21 $6.62 $6.87 $6.59 $6.79 $6.79 208,406
2022-03-18 $6.80 $6.89 $6.57 $6.58 $6.58 355,576
2022-03-17 $6.82 $6.97 $6.81 $6.87 $6.87 120,669
2022-03-16 $6.69 $6.85 $6.61 $6.84 $6.84 153,046
2022-03-15 $6.55 $6.65 $6.44 $6.60 $6.60 163,669
2022-03-14 $6.69 $6.74 $6.48 $6.49 $6.49 179,618
2022-03-11 $6.79 $6.88 $6.65 $6.72 $6.72 89,380
2022-03-10 $6.56 $6.80 $6.52 $6.79 $6.79 87,710
2022-03-09 $6.71 $6.86 $6.61 $6.63 $6.63 232,056
2022-03-08 $6.50 $6.73 $6.45 $6.56 $6.56 139,563
2022-03-07 $6.70 $6.91 $6.52 $6.54 $6.54 202,354
2022-03-04 $6.44 $6.77 $6.44 $6.74 $6.74 198,979
2022-03-03 $6.80 $6.80 $6.45 $6.57 $6.57 138,826
2022-03-02 $6.70 $6.91 $6.65 $6.79 $6.79 163,921
2022-03-01 $6.81 $6.90 $6.61 $6.66 $6.66 163,331
2022-02-28 $6.76 $6.91 $6.75 $6.87 $6.87 97,538
2022-02-25 $6.85 $6.91 $6.62 $6.85 $6.85 283,893
2022-02-24 $6.48 $6.84 $6.34 $6.76 $6.76 288,855
2022-02-23 $6.98 $7.00 $6.72 $6.73 $6.73 232,216
2022-02-22 $6.88 $7.09 $6.75 $6.85 $6.85 405,670
2022-02-18 $6.81 $7.04 $6.74 $6.96 $6.96 160,618
2022-02-17 $6.82 $6.87 $6.74 $6.80 $6.80 157,529
2022-02-16 $6.95 $6.98 $6.75 $6.92 $6.92 256,453
2022-02-15 $6.71 $7.11 $6.63 $7.01 $7.01 319,879
2022-02-14 $6.95 $7.14 $6.60 $6.65 $6.65 432,763
2022-02-11 $8.01 $8.01 $6.75 $6.81 $6.81 854,700
2022-02-10 $7.86 $8.10 $7.70 $7.87 $7.87 505,240
2022-02-09 $7.89 $8.25 $7.85 $8.01 $8.01 444,607
2022-02-08 $7.44 $7.89 $7.44 $7.85 $7.85 265,817
2022-02-07 $7.29 $7.64 $7.24 $7.44 $7.44 416,894
2022-02-04 $6.98 $7.30 $6.91 $7.27 $7.27 377,762
2022-02-03 $6.85 $7.44 $6.60 $6.96 $6.96 168,122
2022-02-02 $7.24 $7.32 $7.02 $7.09 $7.09 84,474
2022-02-01 $7.16 $7.36 $7.01 $7.17 $7.17 147,419
2022-01-31 $6.91 $7.23 $6.91 $7.23 $7.23 232,270
2022-01-28 $6.54 $6.87 $6.47 $6.87 $6.87 115,515
2022-01-27 $6.87 $7.10 $6.51 $6.54 $6.54 175,061
2022-01-26 $6.93 $7.16 $6.78 $6.87 $6.87 184,575
2022-01-25 $6.88 $6.95 $6.51 $6.77 $6.77 185,398
2022-01-24 $6.94 $7.05 $6.44 $7.02 $7.02 427,006
2022-01-21 $7.39 $7.51 $7.10 $7.13 $7.13 203,952
2022-01-20 $7.45 $7.88 $7.43 $7.50 $7.50 259,631
2022-01-19 $7.62 $7.64 $7.31 $7.40 $7.40 159,070
2022-01-18 $7.73 $7.74 $7.46 $7.62 $7.62 210,452
2022-01-14 $8.07 $8.15 $7.72 $7.73 $7.73 258,379
2022-01-13 $8.49 $8.59 $8.14 $8.20 $8.20 346,701
2022-01-12 $8.45 $8.66 $8.18 $8.47 $8.47 364,696
2022-01-11 $8.35 $8.50 $8.20 $8.36 $8.36 312,383
2022-01-10 $8.00 $8.38 $7.77 $8.34 $8.34 298,156
2022-01-07 $7.84 $8.17 $7.78 $8.06 $8.06 386,047
2022-01-06 $7.88 $8.02 $7.64 $7.89 $7.89 217,554
2022-01-05 $8.32 $8.51 $7.89 $7.95 $7.95 406,691
2022-01-04 $8.21 $8.40 $8.04 $8.31 $8.31 475,737
2022-01-03 $7.94 $8.36 $7.90 $8.21 $8.21 377,879
2021-12-31 $7.62 $7.84 $7.58 $7.83 $7.83 122,252
2021-12-30 $7.59 $7.70 $7.54 $7.64 $7.64 105,623
2021-12-29 $7.61 $7.74 $7.45 $7.58 $7.58 114,976
2021-12-28 $7.71 $7.84 $7.59 $7.66 $7.66 206,035
2021-12-27 $7.65 $7.80 $7.53 $7.77 $7.77 335,973
2021-12-23 $7.21 $7.80 $7.20 $7.57 $7.57 302,134
2021-12-22 $7.05 $7.14 $6.96 $7.11 $7.11 98,941
2021-12-21 $6.83 $7.05 $6.74 $7.00 $7.00 117,465
2021-12-20 $6.56 $6.79 $6.55 $6.74 $6.74 127,801
2021-12-17 $6.68 $6.83 $6.55 $6.73 $6.73 89,801
2021-12-16 $7.00 $7.07 $6.59 $6.67 $6.67 237,407
2021-12-15 $6.62 $6.97 $6.35 $6.92 $6.92 290,194
2021-12-14 $6.62 $6.70 $6.46 $6.65 $6.65 209,722
2021-12-13 $7.02 $7.11 $6.63 $6.70 $6.70 260,689
2021-12-10 $7.06 $7.15 $6.96 $7.05 $7.05 262,052
2021-12-09 $7.15 $7.34 $7.01 $7.01 $7.01 161,431
2021-12-08 $7.29 $7.44 $7.16 $7.23 $7.23 289,003
2021-12-07 $6.93 $7.15 $6.78 $7.05 $7.05 171,540
2021-12-06 $6.77 $6.93 $6.62 $6.81 $6.81 140,838
2021-12-03 $7.00 $7.03 $6.61 $6.71 $6.71 290,653
2021-12-02 $6.93 $7.08 $6.79 $7.02 $7.02 251,641
2021-12-01 $7.30 $7.48 $6.92 $6.95 $6.95 316,391
2021-11-30 $6.93 $7.28 $6.90 $7.17 $7.17 294,059
2021-11-29 $7.30 $7.30 $6.91 $7.03 $7.03 489,678
2021-11-26 $7.07 $7.34 $7.07 $7.26 $7.26 220,989
2021-11-24 $7.41 $7.43 $7.07 $7.26 $7.26 577,145
2021-11-23 $7.80 $8.05 $7.26 $7.38 $7.38 474,404
2021-11-22 $7.75 $7.91 $7.50 $7.68 $7.68 488,776
2021-11-19 $7.75 $8.00 $7.55 $7.69 $7.69 579,874
2021-11-18 $7.67 $8.00 $7.53 $7.88 $7.88 1,873,951
2021-11-17 $8.84 $9.20 $8.84 $8.99 $8.99 504,244
2021-11-16 $8.80 $8.87 $8.65 $8.75 $8.75 156,392
2021-11-15 $9.10 $9.25 $8.69 $8.80 $8.80 259,927
2021-11-12 $8.50 $9.43 $8.50 $9.05 $9.05 464,955
2021-11-11 $9.77 $9.77 $7.85 $8.29 $8.29 957,361
2021-11-10 $9.83 $9.91 $9.41 $9.77 $9.77 221,922
2021-11-09 $10.11 $10.20 $9.74 $9.91 $9.91 208,091
2021-11-08 $9.96 $10.25 $9.69 $9.97 $9.97 356,731
2021-11-05 $9.49 $9.90 $9.38 $9.80 $9.80 316,166
2021-11-04 $9.56 $9.56 $9.32 $9.50 $9.50 203,965
2021-11-03 $9.33 $9.59 $9.20 $9.42 $9.42 193,026
2021-11-02 $9.72 $9.89 $9.10 $9.42 $9.42 318,325
2021-11-01 $9.80 $10.00 $9.22 $9.65 $9.65 475,206
2021-10-29 $9.38 $10.05 $9.16 $9.70 $9.70 744,340
2021-10-28 $8.10 $9.57 $8.10 $9.36 $9.36 1,208,981
2021-10-27 $8.14 $8.17 $7.92 $8.09 $8.09 265,725
2021-10-26 $7.57 $8.17 $7.57 $8.14 $8.14 600,232
2021-10-25 $7.40 $7.64 $7.37 $7.52 $7.52 261,870
2021-10-22 $7.03 $7.36 $6.91 $7.36 $7.36 370,866
2021-10-21 $7.16 $7.16 $6.84 $7.04 $7.04 126,971
2021-10-20 $7.03 $7.37 $7.00 $7.18 $7.18 196,155
2021-10-19 $6.97 $7.14 $6.88 $7.03 $7.03 124,460
2021-10-18 $7.00 $7.24 $6.81 $6.94 $6.94 183,234
2021-10-15 $6.92 $7.23 $6.88 $7.00 $7.00 228,332
2021-10-14 $6.71 $6.90 $6.48 $6.84 $6.84 109,681
2021-10-13 $6.62 $6.97 $6.58 $6.68 $6.68 274,205
2021-10-12 $6.11 $6.77 $6.11 $6.61 $6.61 387,182
2021-10-11 $6.13 $6.21 $5.95 $6.02 $6.02 106,932
2021-10-08 $6.22 $6.23 $6.08 $6.13 $6.13 42,880
2021-10-07 $6.03 $6.25 $6.03 $6.16 $6.16 101,105
2021-10-06 $6.06 $6.16 $5.95 $6.02 $6.02 64,898
2021-10-05 $6.01 $6.19 $5.95 $6.16 $6.16 73,620
2021-10-04 $6.15 $6.27 $5.95 $6.02 $6.02 104,516
2021-10-01 $5.82 $6.26 $5.79 $6.15 $6.15 116,855
2021-09-30 $5.95 $6.00 $5.68 $5.82 $5.82 129,622
2021-09-29 $6.26 $6.39 $5.84 $5.87 $5.87 109,564
2021-09-28 $6.11 $6.38 $6.04 $6.29 $6.29 164,224
2021-09-27 $6.06 $6.20 $6.00 $6.14 $6.14 154,338
2021-09-24 $6.19 $6.24 $5.93 $6.05 $6.05 97,932
2021-09-23 $6.05 $6.24 $6.03 $6.19 $6.19 127,488
2021-09-22 $6.13 $6.22 $5.92 $5.99 $5.99 160,686
2021-09-21 $5.92 $6.20 $5.92 $6.13 $6.13 188,114
2021-09-20 $5.58 $5.95 $5.50 $5.84 $5.84 206,891
2021-09-17 $6.12 $6.19 $5.63 $5.71 $5.71 358,513
2021-09-16 $6.35 $6.41 $6.05 $6.11 $6.11 140,407
2021-09-15 $6.15 $6.35 $6.06 $6.34 $6.34 103,150
2021-09-14 $6.24 $6.42 $6.15 $6.19 $6.19 194,404
2021-09-13 $6.64 $6.66 $6.18 $6.24 $6.24 245,942
2021-09-10 $6.78 $6.85 $6.60 $6.64 $6.64 202,501
2021-09-09 $6.69 $6.89 $6.65 $6.77 $6.77 356,315
2021-09-08 $6.40 $6.89 $6.30 $6.75 $6.75 366,973
2021-09-07 $6.33 $6.54 $6.23 $6.38 $6.38 217,276
2021-09-03 $6.49 $6.55 $6.10 $6.33 $6.33 120,371
2021-09-02 $6.46 $6.58 $6.16 $6.48 $6.48 202,403
2021-09-01 $6.40 $6.58 $6.17 $6.46 $6.46 409,397
2021-08-31 $6.11 $6.46 $6.00 $6.42 $6.42 508,453
2021-08-30 $5.72 $6.05 $5.71 $6.03 $6.03 392,238
2021-08-27 $5.50 $5.72 $5.45 $5.64 $5.64 623,960
2021-08-26 $5.24 $5.29 $5.09 $5.26 $5.26 200,664
2021-08-25 $5.10 $5.30 $5.08 $5.17 $5.17 128,976
2021-08-24 $4.73 $5.15 $4.70 $5.08 $5.08 126,188
2021-08-23 $4.85 $4.88 $4.69 $4.73 $4.73 60,036
2021-08-20 $4.77 $4.85 $4.71 $4.79 $4.79 42,297
2021-08-19 $4.62 $4.99 $4.58 $4.78 $4.78 84,539
2021-08-18 $4.68 $4.82 $4.59 $4.68 $4.68 85,235
2021-08-17 $4.69 $4.73 $4.55 $4.68 $4.68 98,388
2021-08-16 $4.86 $4.87 $4.65 $4.76 $4.76 139,501
2021-08-13 $5.01 $5.01 $4.81 $4.88 $4.88 165,604
2021-08-12 $5.07 $5.07 $4.97 $5.04 $5.04 45,831
2021-08-11 $5.22 $5.22 $4.97 $5.09 $5.09 54,623
2021-08-10 $5.10 $5.21 $5.08 $5.21 $5.21 69,949
2021-08-09 $5.07 $5.13 $4.87 $5.09 $5.09 68,044
2021-08-06 $5.00 $5.02 $4.89 $4.91 $4.91 66,172
2021-08-05 $4.99 $5.00 $4.88 $5.00 $5.00 51,927
2021-08-04 $4.98 $4.99 $4.85 $4.95 $4.95 61,585
2021-08-03 $5.18 $5.18 $4.94 $5.03 $5.03 70,733
2021-08-02 $5.32 $5.32 $5.09 $5.15 $5.15 99,577
2021-07-30 $5.16 $5.26 $5.13 $5.26 $5.26 56,900
2021-07-29 $5.21 $5.25 $5.10 $5.19 $5.19 41,067
2021-07-28 $5.03 $5.22 $5.02 $5.21 $5.21 57,269
2021-07-27 $5.24 $5.24 $4.90 $5.00 $5.00 65,685
2021-07-26 $5.35 $5.35 $5.16 $5.22 $5.22 84,228
2021-07-23 $5.08 $5.25 $5.08 $5.19 $5.19 56,125
2021-07-22 $5.12 $5.19 $5.00 $5.08 $5.08 49,735
2021-07-21 $4.99 $5.22 $4.92 $5.12 $5.12 66,550
2021-07-20 $4.87 $5.07 $4.84 $4.93 $4.93 128,804
2021-07-19 $4.87 $4.88 $4.67 $4.80 $4.80 138,981
2021-07-16 $5.11 $5.11 $4.87 $4.88 $4.88 78,618
2021-07-15 $5.07 $5.28 $4.95 $5.04 $5.04 148,040
2021-07-14 $5.26 $5.32 $5.10 $5.13 $5.13 75,151
2021-07-13 $5.43 $5.45 $5.22 $5.27 $5.27 63,316
2021-07-12 $5.58 $5.59 $5.33 $5.46 $5.46 83,476
2021-07-09 $5.38 $5.59 $5.35 $5.59 $5.59 142,023
2021-07-08 $5.23 $5.40 $5.20 $5.35 $5.35 103,851
2021-07-07 $5.34 $5.37 $5.20 $5.27 $5.27 89,785
2021-07-06 $5.23 $5.31 $5.21 $5.31 $5.31 145,315
2021-07-02 $5.14 $5.20 $5.07 $5.18 $5.18 61,427
2021-07-01 $5.20 $5.21 $4.90 $5.12 $5.12 126,177
2021-06-30 $5.24 $5.24 $5.12 $5.16 $5.16 73,514
2021-06-29 $5.26 $5.28 $5.20 $5.25 $5.25 53,162
2021-06-28 $5.21 $5.35 $5.18 $5.26 $5.26 71,725
2021-06-25 $5.36 $5.40 $5.16 $5.19 $5.19 105,137
2021-06-24 $5.31 $5.40 $5.13 $5.36 $5.36 127,598
2021-06-23 $5.21 $5.25 $5.09 $5.22 $5.22 134,502
2021-06-22 $5.32 $5.32 $5.11 $5.16 $5.16 122,604
2021-06-21 $5.46 $5.50 $5.23 $5.36 $5.36 120,244
2021-06-18 $5.60 $5.61 $5.31 $5.41 $5.41 120,411
2021-06-17 $5.62 $5.72 $5.56 $5.60 $5.60 75,105
2021-06-16 $5.73 $5.73 $5.61 $5.61 $5.61 145,065
2021-06-15 $5.78 $5.78 $5.66 $5.73 $5.73 122,847
2021-06-14 $5.57 $5.70 $5.52 $5.69 $5.69 92,534
2021-06-11 $5.60 $5.65 $5.51 $5.55 $5.55 75,220
2021-06-10 $5.58 $5.62 $5.46 $5.57 $5.57 83,732
2021-06-09 $5.55 $5.64 $5.53 $5.56 $5.56 69,624
2021-06-08 $5.69 $5.75 $5.55 $5.55 $5.55 146,836
2021-06-07 $5.56 $5.68 $5.52 $5.65 $5.65 120,072
2021-06-04 $5.59 $5.64 $5.51 $5.54 $5.54 100,694
2021-06-03 $5.60 $5.64 $5.50 $5.60 $5.60 69,994
2021-06-02 $5.67 $5.69 $5.55 $5.60 $5.60 84,365
2021-06-01 $5.58 $5.69 $5.57 $5.65 $5.65 131,638
2021-05-28 $5.45 $5.57 $5.37 $5.56 $5.56 83,033
2021-05-27 $5.41 $5.54 $5.34 $5.41 $5.41 94,124
2021-05-26 $5.32 $5.43 $5.08 $5.39 $5.39 111,161
2021-05-25 $5.51 $5.58 $5.26 $5.27 $5.27 133,804
2021-05-24 $5.51 $5.60 $5.40 $5.51 $5.51 126,953
2021-05-21 $5.42 $5.52 $5.35 $5.46 $5.46 96,975
2021-05-20 $5.41 $5.48 $5.31 $5.35 $5.35 106,610
2021-05-19 $5.40 $5.53 $5.22 $5.38 $5.38 168,931
2021-05-18 $5.25 $5.68 $5.22 $5.55 $5.55 482,808
2021-05-17 $5.15 $5.19 $4.97 $4.99 $4.99 134,381
2021-05-14 $4.95 $5.18 $4.88 $5.07 $5.07 161,476
2021-05-13 $4.86 $5.03 $4.85 $4.96 $4.96 211,372
2021-05-12 $4.97 $5.03 $4.82 $4.87 $4.87 181,721
2021-05-11 $5.03 $5.14 $4.93 $5.01 $5.01 195,762
2021-05-10 $5.37 $5.39 $5.05 $5.08 $5.08 358,939
2021-05-07 $5.58 $5.68 $5.36 $5.36 $5.36 220,275
2021-05-06 $5.66 $5.70 $5.44 $5.61 $5.61 203,319
2021-05-05 $6.00 $6.03 $5.62 $5.68 $5.68 213,108
2021-05-04 $5.97 $6.05 $5.53 $5.95 $5.95 316,347
2021-05-03 $5.53 $5.97 $5.53 $5.93 $5.93 519,387
2021-04-30 $5.22 $5.59 $5.15 $5.46 $5.46 378,995
2021-04-29 $5.09 $5.22 $4.78 $5.13 $5.13 384,939
2021-04-28 $4.90 $4.93 $4.70 $4.78 $4.78 80,312
2021-04-27 $4.97 $5.02 $4.73 $4.87 $4.87 175,106
2021-04-26 $4.82 $4.98 $4.76 $4.90 $4.90 226,304
2021-04-23 $4.68 $4.81 $4.64 $4.72 $4.72 127,563
2021-04-22 $4.52 $4.62 $4.50 $4.60 $4.60 90,708
2021-04-21 $4.41 $4.55 $4.37 $4.49 $4.49 78,493
2021-04-20 $4.69 $4.74 $4.32 $4.38 $4.38 159,628
2021-04-19 $4.87 $4.95 $4.56 $4.64 $4.64 142,240
2021-04-16 $4.78 $4.89 $4.66 $4.87 $4.87 256,290
2021-04-15 $4.44 $4.80 $4.39 $4.70 $4.70 255,666
2021-04-14 $4.47 $4.64 $4.40 $4.43 $4.43 71,318
2021-04-13 $4.63 $4.72 $4.35 $4.49 $4.49 82,117
2021-04-12 $4.66 $4.72 $4.51 $4.62 $4.62 128,475
2021-04-09 $4.72 $4.79 $4.47 $4.58 $4.58 86,772
2021-04-08 $4.61 $4.84 $4.56 $4.71 $4.71 128,073
2021-04-07 $4.55 $4.65 $4.45 $4.55 $4.55 84,573
2021-04-06 $4.73 $4.74 $4.51 $4.54 $4.54 80,609
2021-04-05 $4.61 $4.74 $4.50 $4.66 $4.66 105,573
2021-04-01 $4.58 $4.64 $4.48 $4.56 $4.56 59,458
2021-03-31 $4.52 $4.61 $4.35 $4.57 $4.57 149,889
2021-03-30 $4.33 $4.55 $4.24 $4.52 $4.52 129,717
2021-03-29 $4.47 $4.49 $4.06 $4.33 $4.33 191,765
2021-03-26 $4.49 $4.50 $4.26 $4.44 $4.44 112,108
2021-03-25 $4.33 $4.48 $4.11 $4.45 $4.45 205,290
2021-03-24 $4.57 $4.64 $4.37 $4.39 $4.39 142,747
2021-03-23 $4.72 $4.72 $4.46 $4.53 $4.53 167,638
2021-03-22 $4.82 $4.83 $4.65 $4.72 $4.72 141,312
2021-03-19 $4.65 $4.73 $4.53 $4.72 $4.72 86,993
2021-03-18 $4.68 $4.74 $4.51 $4.65 $4.65 118,945
2021-03-17 $4.60 $4.78 $4.52 $4.76 $4.76 101,284
2021-03-16 $4.77 $4.78 $4.55 $4.61 $4.61 129,848
2021-03-15 $4.71 $4.81 $4.63 $4.75 $4.75 119,819
2021-03-12 $4.72 $4.78 $4.60 $4.66 $4.66 82,647
2021-03-11 $4.72 $4.81 $4.65 $4.69 $4.69 149,157
2021-03-10 $4.65 $4.73 $4.44 $4.65 $4.65 168,288
2021-03-09 $4.44 $4.58 $4.36 $4.58 $4.58 98,288
2021-03-08 $4.46 $4.56 $4.25 $4.33 $4.33 138,543
2021-03-05 $4.57 $4.57 $4.14 $4.40 $4.40 239,382
2021-03-04 $4.65 $4.75 $4.37 $4.55 $4.55 283,590
2021-03-03 $4.83 $4.89 $4.65 $4.66 $4.66 129,600
2021-03-02 $4.87 $4.87 $4.68 $4.73 $4.73 85,328
2021-03-01 $4.85 $4.93 $4.78 $4.83 $4.83 134,409
2021-02-26 $4.85 $5.04 $4.67 $4.68 $4.68 199,443
2021-02-25 $5.30 $5.41 $4.80 $4.80 $4.80 367,313
2021-02-24 $5.37 $5.53 $5.29 $5.31 $5.31 158,833
2021-02-23 $5.42 $5.47 $5.00 $5.29 $5.29 420,613
2021-02-22 $5.72 $6.00 $5.51 $5.56 $5.56 483,110
2021-02-19 $5.67 $5.89 $5.61 $5.75 $5.75 443,218
2021-02-18 $4.98 $5.84 $4.98 $5.50 $5.50 1,003,334
2021-02-17 $5.08 $5.14 $4.92 $5.02 $5.02 290,696
2021-02-16 $4.81 $5.14 $4.75 $5.12 $5.12 450,483
2021-02-12 $4.60 $4.85 $4.50 $4.75 $4.75 540,597
2021-02-11 $5.17 $5.17 $4.90 $4.97 $4.97 266,174
2021-02-10 $5.09 $5.20 $4.88 $5.09 $5.09 316,795
2021-02-09 $5.02 $5.09 $4.93 $5.02 $5.02 311,714
2021-02-08 $4.79 $5.13 $4.79 $4.98 $4.98 381,750
2021-02-05 $4.77 $4.84 $4.63 $4.78 $4.78 224,533
2021-02-04 $4.59 $4.72 $4.57 $4.72 $4.72 156,094
2021-02-03 $4.40 $4.61 $4.40 $4.55 $4.55 165,934
2021-02-02 $4.57 $4.64 $4.51 $4.62 $4.62 83,320
2021-02-01 $4.50 $4.60 $4.42 $4.55 $4.55 162,597
2021-01-29 $4.48 $4.65 $4.48 $4.50 $4.50 169,927
2021-01-28 $4.50 $4.66 $4.41 $4.48 $4.48 120,860
2021-01-27 $4.56 $4.57 $4.42 $4.47 $4.47 139,185
2021-01-26 $4.86 $4.88 $4.56 $4.57 $4.57 162,478
2021-01-25 $4.74 $4.86 $4.67 $4.81 $4.81 166,118
2021-01-22 $4.75 $4.80 $4.65 $4.71 $4.71 158,381
2021-01-21 $4.89 $4.89 $4.65 $4.77 $4.77 174,401
2021-01-20 $4.80 $4.92 $4.80 $4.88 $4.88 336,086
2021-01-19 $4.52 $4.87 $4.52 $4.77 $4.77 276,420
2021-01-15 $4.56 $4.63 $4.44 $4.51 $4.51 118,074
2021-01-14 $4.57 $4.74 $4.55 $4.65 $4.65 159,622
2021-01-13 $4.72 $4.75 $4.54 $4.54 $4.54 75,760
2021-01-12 $4.75 $4.78 $4.65 $4.72 $4.72 100,369
2021-01-11 $4.74 $4.82 $4.60 $4.75 $4.75 129,589
2021-01-08 $4.74 $4.84 $4.66 $4.75 $4.75 122,063
2021-01-07 $4.70 $4.84 $4.50 $4.70 $4.70 220,791
2021-01-06 $4.55 $4.74 $4.48 $4.54 $4.54 156,947
2021-01-05 $4.26 $4.61 $4.26 $4.54 $4.54 116,385
2021-01-04 $4.45 $4.56 $4.16 $4.31 $4.31 145,263
2020-12-31 $4.41 $4.50 $4.27 $4.44 $4.44 132,798
2020-12-30 $4.41 $4.46 $4.40 $4.40 $4.40 68,964
2020-12-29 $4.51 $4.52 $4.31 $4.34 $4.34 234,275
2020-12-28 $4.75 $4.76 $4.50 $4.50 $4.50 367,476
2020-12-24 $4.53 $4.82 $4.53 $4.71 $4.71 91,305
2020-12-23 $4.50 $4.65 $4.50 $4.56 $4.56 81,142
2020-12-22 $4.54 $4.64 $4.45 $4.48 $4.48 108,643
2020-12-21 $4.61 $4.67 $4.52 $4.53 $4.53 71,172
2020-12-18 $4.62 $4.77 $4.59 $4.59 $4.59 100,986
2020-12-17 $4.70 $4.81 $4.61 $4.64 $4.64 63,276
2020-12-16 $4.71 $4.84 $4.60 $4.67 $4.67 82,035
2020-12-15 $4.85 $4.85 $4.51 $4.76 $4.76 101,371
2020-12-14 $4.97 $5.00 $4.81 $4.82 $4.82 73,176
2020-12-11 $4.90 $4.94 $4.81 $4.91 $4.91 63,034
2020-12-10 $5.04 $5.09 $4.90 $4.95 $4.95 102,463
2020-12-09 $5.05 $5.06 $4.91 $5.04 $5.04 108,845
2020-12-08 $5.08 $5.08 $4.87 $4.96 $4.96 200,990
2020-12-07 $5.09 $5.18 $4.98 $5.04 $5.04 204,908
2020-12-04 $4.78 $5.04 $4.68 $5.02 $5.02 193,839
2020-12-03 $4.70 $4.78 $4.53 $4.73 $4.73 162,172
2020-12-02 $4.50 $4.67 $4.41 $4.66 $4.66 122,345
2020-12-01 $4.34 $4.54 $4.25 $4.51 $4.51 401,075
2020-11-30 $4.36 $4.36 $4.21 $4.26 $4.26 101,402
2020-11-27 $4.37 $4.41 $4.25 $4.32 $4.32 55,672
2020-11-25 $4.41 $4.43 $4.22 $4.32 $4.32 75,453
2020-11-24 $4.42 $4.42 $4.21 $4.36 $4.36 151,326
2020-11-23 $4.56 $4.56 $4.29 $4.34 $4.34 296,461
2020-11-20 $4.50 $4.52 $4.45 $4.49 $4.49 64,030
2020-11-19 $4.34 $4.49 $4.34 $4.48 $4.48 46,202
2020-11-18 $4.45 $4.53 $4.35 $4.39 $4.39 55,053
2020-11-17 $4.48 $4.58 $4.40 $4.47 $4.47 53,074
2020-11-16 $4.62 $4.78 $4.37 $4.49 $4.49 125,420
2020-11-13 $4.90 $4.90 $4.37 $4.52 $4.52 162,628
2020-11-12 $4.90 $4.99 $4.73 $4.83 $4.83 75,646
2020-11-11 $4.79 $4.90 $4.76 $4.86 $4.86 73,030
2020-11-10 $4.56 $4.78 $4.52 $4.74 $4.74 54,273
2020-11-09 $4.59 $4.60 $4.40 $4.54 $4.54 52,294
2020-11-06 $4.67 $4.67 $4.42 $4.51 $4.51 61,418
2020-11-05 $4.37 $4.64 $4.37 $4.62 $4.62 90,366
2020-11-04 $4.44 $4.47 $4.30 $4.37 $4.37 42,327
2020-11-03 $4.26 $4.42 $4.20 $4.41 $4.41 59,882
2020-11-02 $4.45 $4.45 $4.12 $4.20 $4.20 73,492
2020-10-30 $4.40 $4.51 $4.25 $4.33 $4.33 179,390
2020-10-29 $4.48 $4.53 $4.36 $4.46 $4.46 73,303
2020-10-28 $4.49 $4.49 $4.29 $4.45 $4.45 94,565
2020-10-27 $4.50 $4.77 $4.43 $4.52 $4.52 92,108
2020-10-26 $4.70 $4.80 $4.40 $4.50 $4.50 88,150
2020-10-23 $4.75 $4.77 $4.56 $4.70 $4.70 61,527
2020-10-22 $4.77 $4.80 $4.55 $4.71 $4.71 124,835
2020-10-21 $5.00 $5.06 $4.69 $4.73 $4.73 92,303
2020-10-20 $5.07 $5.12 $4.96 $4.98 $4.98 78,705
2020-10-19 $5.20 $5.20 $4.95 $5.04 $5.04 119,760
2020-10-16 $5.10 $5.22 $5.10 $5.20 $5.20 209,301
2020-10-15 $5.05 $5.07 $4.83 $5.07 $5.07 121,771
2020-10-14 $5.01 $5.07 $4.81 $4.92 $4.92 148,006
2020-10-13 $5.09 $5.10 $4.93 $4.97 $4.97 61,050
2020-10-12 $5.15 $5.15 $5.02 $5.07 $5.07 93,980
2020-10-09 $5.00 $5.21 $5.00 $5.15 $5.15 188,526
2020-10-08 $5.04 $5.14 $4.92 $5.00 $5.00 142,062
2020-10-07 $4.99 $5.07 $4.93 $4.99 $4.99 71,871
2020-10-06 $5.03 $5.11 $4.95 $4.95 $4.95 68,062
2020-10-05 $5.09 $5.10 $4.95 $4.98 $4.98 65,130
2020-10-02 $4.90 $5.15 $4.84 $5.02 $5.02 132,284
2020-10-01 $4.86 $4.99 $4.82 $4.93 $4.93 64,966
2020-09-30 $5.04 $5.05 $4.76 $4.81 $4.81 95,092
2020-09-29 $4.83 $5.04 $4.80 $5.01 $5.01 165,918
2020-09-28 $4.80 $4.84 $4.75 $4.82 $4.82 116,433
2020-09-25 $4.66 $4.83 $4.64 $4.75 $4.75 204,823
2020-09-24 $4.89 $4.89 $4.58 $4.64 $4.64 219,928
2020-09-23 $4.37 $5.10 $4.36 $4.80 $4.80 1,638,028
2020-09-22 $4.40 $4.49 $4.38 $4.45 $4.45 60,227
2020-09-21 $4.41 $4.45 $4.36 $4.39 $4.39 50,273
2020-09-18 $4.38 $4.50 $4.38 $4.50 $4.50 117,410
2020-09-17 $4.27 $4.47 $4.26 $4.38 $4.38 53,743
2020-09-16 $4.50 $4.50 $4.26 $4.26 $4.26 89,605
2020-09-15 $4.51 $4.58 $4.33 $4.46 $4.46 219,483
2020-09-14 $4.57 $4.75 $4.45 $4.57 $4.57 78,644
2020-09-11 $4.57 $4.79 $4.30 $4.48 $4.48 328,135
2020-09-10 $4.98 $4.98 $4.74 $4.75 $4.75 123,729
2020-09-09 $4.75 $4.87 $4.66 $4.80 $4.80 59,091
2020-09-08 $4.71 $4.85 $4.52 $4.68 $4.68 83,467
2020-09-04 $5.00 $5.00 $4.62 $4.82 $4.82 99,143
2020-09-03 $5.19 $5.19 $4.63 $5.00 $5.00 215,731
2020-09-02 $5.24 $5.25 $5.01 $5.22 $5.22 205,546
2020-09-01 $5.40 $5.48 $5.13 $5.21 $5.21 220,215
2020-08-31 $5.34 $5.42 $5.08 $5.37 $5.37 252,003
2020-08-28 $5.05 $5.33 $5.03 $5.32 $5.32 348,465
2020-08-27 $4.93 $5.04 $4.93 $5.00 $5.00 118,173
2020-08-26 $4.96 $5.04 $4.87 $4.93 $4.93 156,671
2020-08-25 $4.95 $5.09 $4.80 $4.95 $4.95 135,568
2020-08-24 $4.65 $4.95 $4.62 $4.88 $4.88 156,982
2020-08-21 $4.56 $4.72 $4.56 $4.66 $4.66 100,223
2020-08-20 $4.59 $4.64 $4.49 $4.62 $4.62 75,591
2020-08-19 $4.63 $4.63 $4.54 $4.60 $4.60 59,587
2020-08-18 $4.53 $4.70 $4.50 $4.60 $4.60 72,462
2020-08-17 $4.78 $4.79 $4.49 $4.52 $4.52 130,681
2020-08-14 $4.71 $4.85 $4.70 $4.78 $4.78 85,279
2020-08-13 $5.00 $5.00 $4.61 $4.70 $4.70 189,298
2020-08-12 $5.01 $5.15 $5.00 $5.04 $5.04 321,246
2020-08-11 $4.98 $5.01 $4.94 $5.01 $5.01 358,378
2020-08-10 $4.49 $4.97 $4.48 $4.95 $4.95 523,123
2020-08-07 $4.36 $4.47 $4.35 $4.47 $4.47 81,368
2020-08-06 $4.31 $4.48 $4.29 $4.33 $4.33 92,273
2020-08-05 $4.49 $4.51 $4.32 $4.38 $4.38 114,872
2020-08-04 $4.37 $4.47 $4.16 $4.42 $4.42 105,803
2020-08-03 $4.00 $4.44 $3.95 $4.41 $4.41 315,925
2020-07-31 $4.07 $4.14 $3.91 $4.00 $4.00 129,953
2020-07-30 $3.64 $4.13 $3.64 $4.02 $4.02 325,100
2020-07-29 $3.66 $3.77 $3.65 $3.73 $3.73 88,755
2020-07-28 $3.70 $3.73 $3.61 $3.64 $3.64 43,516
2020-07-27 $3.70 $3.74 $3.66 $3.71 $3.71 74,191
2020-07-24 $3.62 $3.71 $3.56 $3.67 $3.67 52,980
2020-07-23 $3.68 $3.76 $3.62 $3.66 $3.66 110,814
2020-07-22 $3.60 $3.71 $3.58 $3.66 $3.66 57,273
2020-07-21 $3.75 $3.76 $3.65 $3.66 $3.66 35,057
2020-07-20 $3.68 $3.75 $3.64 $3.72 $3.72 58,447
2020-07-17 $3.45 $3.70 $3.45 $3.67 $3.67 122,600
2020-07-16 $3.29 $3.84 $3.29 $3.51 $3.51 509,400
2020-07-15 $3.48 $3.54 $3.38 $3.50 $3.50 61,800
2020-07-14 $3.49 $3.59 $3.42 $3.44 $3.44 115,000
2020-07-13 $3.58 $3.70 $3.45 $3.48 $3.48 124,700
2020-07-10 $3.52 $3.60 $3.51 $3.58 $3.58 26,300
2020-07-09 $3.63 $3.66 $3.53 $3.56 $3.56 56,300
2020-07-08 $3.61 $3.66 $3.56 $3.63 $3.63 52,800
2020-07-07 $3.70 $3.72 $3.55 $3.58 $3.58 59,700
2020-07-06 $3.77 $3.79 $3.70 $3.72 $3.72 99,100
2020-07-02 $3.78 $3.79 $3.69 $3.72 $3.72 98,900
2020-07-01 $3.72 $3.77 $3.64 $3.74 $3.74 66,100
2020-06-30 $3.64 $3.75 $3.62 $3.71 $3.71 77,100
2020-06-29 $3.50 $3.68 $3.49 $3.64 $3.64 143,200
2020-06-26 $3.50 $3.50 $3.37 $3.49 $3.49 99,656
2020-06-25 $3.34 $3.52 $3.34 $3.49 $3.49 119,435
2020-06-24 $3.34 $3.47 $3.16 $3.32 $3.32 342,510
2020-06-23 $3.48 $3.56 $3.29 $3.36 $3.36 140,430
2020-06-22 $3.52 $3.62 $3.45 $3.45 $3.45 89,071
2020-06-19 $3.64 $3.67 $3.47 $3.52 $3.52 96,655
2020-06-18 $3.50 $3.67 $3.44 $3.59 $3.59 91,450
2020-06-17 $3.45 $3.60 $3.45 $3.50 $3.50 90,443
2020-06-16 $3.61 $3.61 $3.47 $3.49 $3.49 84,718
2020-06-15 $3.39 $3.55 $3.36 $3.49 $3.49 92,936
2020-06-12 $3.55 $3.65 $3.33 $3.48 $3.48 117,270
2020-06-11 $3.61 $3.72 $3.45 $3.48 $3.48 122,512
2020-06-10 $3.82 $3.85 $3.41 $3.73 $3.73 196,798
2020-06-09 $3.76 $3.81 $3.69 $3.80 $3.80 58,885
2020-06-08 $3.75 $3.88 $3.72 $3.80 $3.80 201,264
2020-06-05 $3.68 $3.75 $3.57 $3.74 $3.74 183,408
2020-06-04 $3.84 $3.85 $3.52 $3.68 $3.68 125,898
2020-06-03 $3.71 $3.95 $3.71 $3.82 $3.82 256,918
2020-06-02 $3.68 $3.78 $3.60 $3.70 $3.70 93,123
2020-06-01 $3.63 $3.94 $3.59 $3.64 $3.64 228,715
2020-05-29 $3.63 $3.69 $3.59 $3.61 $3.61 77,240
2020-05-28 $3.76 $3.82 $3.62 $3.64 $3.64 146,019
2020-05-27 $3.85 $3.86 $3.60 $3.77 $3.77 195,774
2020-05-26 $3.60 $3.93 $3.55 $3.82 $3.82 280,638
2020-05-22 $3.56 $3.66 $3.46 $3.57 $3.57 170,072
2020-05-21 $3.40 $3.57 $3.23 $3.54 $3.54 446,349
2020-05-20 $3.36 $3.43 $3.26 $3.38 $3.38 126,327
2020-05-19 $3.32 $3.39 $3.22 $3.35 $3.35 140,110
2020-05-18 $3.30 $3.46 $3.21 $3.39 $3.39 369,123
2020-05-15 $3.08 $3.47 $3.04 $3.29 $3.29 803,598
2020-05-14 $2.80 $3.00 $2.75 $2.99 $2.99 133,838
2020-05-13 $2.81 $2.81 $2.64 $2.76 $2.76 198,727
2020-05-12 $2.94 $2.96 $2.80 $2.82 $2.82 157,650
2020-05-11 $3.04 $3.06 $2.90 $2.90 $2.90 128,800
2020-05-08 $2.87 $3.09 $2.87 $2.99 $2.99 143,390
2020-05-07 $2.91 $2.96 $2.78 $2.86 $2.86 107,274
2020-05-06 $3.04 $3.05 $2.82 $2.85 $2.85 169,269
2020-05-05 $3.20 $3.20 $2.96 $2.98 $2.98 142,736
2020-05-04 $3.25 $3.25 $3.04 $3.09 $3.09 106,629
2020-05-01 $3.16 $3.16 $2.83 $3.16 $3.16 230,264
2020-04-30 $3.10 $3.29 $3.07 $3.16 $3.16 347,831
2020-04-29 $2.85 $3.05 $2.81 $3.00 $3.00 238,028
2020-04-28 $2.72 $2.88 $2.72 $2.84 $2.84 114,814
2020-04-27 $2.44 $2.75 $2.44 $2.71 $2.71 97,766
2020-04-24 $2.49 $2.53 $2.45 $2.48 $2.48 47,782
2020-04-23 $2.49 $2.59 $2.47 $2.47 $2.47 20,365
2020-04-22 $2.46 $2.54 $2.43 $2.48 $2.48 42,899
2020-04-21 $2.38 $2.45 $2.36 $2.38 $2.38 25,898
2020-04-20 $2.46 $2.48 $2.32 $2.41 $2.41 37,463
2020-04-17 $2.54 $2.65 $2.43 $2.48 $2.48 61,647
2020-04-16 $2.54 $2.58 $2.39 $2.47 $2.47 72,267
2020-04-15 $2.60 $2.64 $2.36 $2.53 $2.53 106,298
2020-04-14 $2.84 $2.89 $2.60 $2.68 $2.68 102,416
2020-04-13 $2.89 $2.95 $2.75 $2.80 $2.80 117,405
2020-04-09 $3.01 $3.15 $2.75 $2.88 $2.88 164,038
2020-04-08 $2.34 $3.08 $2.31 $3.04 $3.04 426,861
2020-04-07 $2.20 $2.32 $2.12 $2.32 $2.32 85,299
2020-04-06 $1.93 $2.11 $1.93 $2.06 $2.06 82,431
2020-04-03 $1.85 $1.93 $1.79 $1.90 $1.90 51,707
2020-04-02 $1.87 $2.19 $1.78 $1.84 $1.84 45,834
2020-04-01 $1.96 $1.96 $1.80 $1.87 $1.87 88,857
2020-03-31 $1.95 $2.10 $1.95 $1.96 $1.96 118,745
2020-03-30 $1.86 $2.00 $1.86 $1.94 $1.94 129,324
2020-03-27 $1.71 $1.92 $1.67 $1.85 $1.85 81,101
2020-03-26 $1.74 $1.75 $1.68 $1.72 $1.72 281,367
2020-03-25 $1.66 $1.77 $1.64 $1.72 $1.72 232,836
2020-03-24 $1.70 $1.75 $1.63 $1.64 $1.64 92,147
2020-03-23 $1.61 $1.75 $1.59 $1.63 $1.63 68,977
2020-03-20 $1.79 $1.80 $1.58 $1.61 $1.61 59,775
2020-03-19 $1.81 $1.81 $1.72 $1.74 $1.74 81,692
2020-03-18 $1.87 $2.14 $1.71 $1.75 $1.75 78,527
2020-03-17 $1.80 $2.04 $1.80 $2.00 $2.00 76,064
2020-03-16 $1.98 $1.99 $1.77 $1.77 $1.77 85,914
2020-03-13 $2.00 $2.18 $1.96 $2.03 $2.03 122,852
2020-03-12 $2.00 $2.20 $1.91 $1.92 $1.92 279,492
2020-03-11 $2.55 $2.60 $2.23 $2.30 $2.30 221,544
2020-03-10 $2.69 $2.82 $2.55 $2.62 $2.62 120,069
2020-03-09 $2.85 $2.90 $2.62 $2.67 $2.67 65,664
2020-03-06 $3.00 $3.01 $2.87 $2.91 $2.91 96,177
2020-03-05 $3.01 $3.13 $2.99 $3.05 $3.05 54,911
2020-03-04 $3.14 $3.17 $3.00 $3.06 $3.06 106,437
2020-03-03 $3.17 $3.21 $3.11 $3.12 $3.12 73,374
2020-03-02 $3.25 $3.32 $3.19 $3.19 $3.19 85,373
2020-02-28 $3.16 $3.26 $3.15 $3.23 $3.23 105,030
2020-02-27 $3.32 $3.33 $3.20 $3.31 $3.31 68,062
2020-02-26 $3.42 $3.42 $3.31 $3.36 $3.36 55,035
2020-02-25 $3.37 $3.40 $3.32 $3.35 $3.35 77,515
2020-02-24 $3.59 $3.64 $3.30 $3.33 $3.33 184,021
2020-02-21 $3.56 $3.68 $3.52 $3.65 $3.65 221,403
2020-02-20 $3.52 $3.66 $3.44 $3.63 $3.63 159,884
2020-02-19 $3.35 $3.55 $3.35 $3.50 $3.50 187,694
2020-02-18 $3.44 $3.50 $3.31 $3.35 $3.35 108,571
2020-02-14 $3.56 $3.60 $3.30 $3.36 $3.36 145,797
2020-02-13 $3.60 $3.65 $3.22 $3.55 $3.55 348,543
2020-02-12 $3.98 $4.00 $3.82 $3.86 $3.86 101,517
2020-02-11 $3.86 $4.14 $3.86 $3.95 $3.95 122,679
2020-02-10 $3.88 $3.98 $3.83 $3.85 $3.85 77,807
2020-02-07 $3.80 $3.88 $3.76 $3.85 $3.85 124,655
2020-02-06 $3.77 $3.85 $3.75 $3.78 $3.78 47,577
2020-02-05 $3.80 $3.88 $3.78 $3.78 $3.78 144,725
2020-02-04 $3.82 $3.88 $3.74 $3.79 $3.79 110,928
2020-02-03 $3.90 $3.98 $3.79 $3.83 $3.83 110,519
2020-01-31 $4.04 $4.13 $3.82 $3.82 $3.82 115,222
2020-01-30 $4.15 $4.18 $4.02 $4.02 $4.02 89,883
2020-01-29 $4.16 $4.30 $4.11 $4.19 $4.19 138,618
2020-01-28 $4.15 $4.22 $4.04 $4.16 $4.16 79,573
2020-01-27 $4.15 $4.21 $4.07 $4.13 $4.13 87,377
2020-01-24 $4.34 $4.42 $4.14 $4.20 $4.20 206,664
2020-01-23 $3.90 $4.37 $3.86 $4.27 $4.27 219,148
2020-01-22 $3.76 $3.87 $3.72 $3.87 $3.87 49,687
2020-01-21 $3.76 $3.87 $3.75 $3.77 $3.77 23,397
2020-01-17 $3.76 $3.83 $3.69 $3.79 $3.79 24,839
2020-01-16 $3.69 $3.78 $3.64 $3.75 $3.75 54,760
2020-01-15 $3.70 $3.72 $3.66 $3.66 $3.66 19,947
2020-01-14 $3.71 $3.76 $3.65 $3.69 $3.69 56,318
2020-01-13 $3.92 $3.94 $3.67 $3.70 $3.70 109,572
2020-01-10 $3.83 $3.93 $3.79 $3.92 $3.92 104,172
2020-01-09 $3.95 $3.97 $3.79 $3.81 $3.81 71,588
2020-01-08 $3.97 $4.00 $3.94 $3.97 $3.97 39,007
2020-01-07 $3.87 $3.98 $3.82 $3.98 $3.98 64,526
2020-01-06 $3.89 $3.93 $3.82 $3.88 $3.88 116,590
2020-01-03 $3.75 $3.96 $3.62 $3.91 $3.91 141,192
2020-01-02 $3.56 $3.75 $3.56 $3.72 $3.72 69,730
2019-12-31 $3.56 $3.59 $3.52 $3.55 $3.55 77,381
2019-12-30 $3.52 $3.57 $3.52 $3.56 $3.56 15,007
2019-12-27 $3.53 $3.59 $3.53 $3.53 $3.53 32,348
2019-12-26 $3.54 $3.58 $3.53 $3.54 $3.54 34,914
2019-12-24 $3.52 $3.53 $3.43 $3.53 $3.53 21,148
2019-12-23 $3.38 $3.55 $3.38 $3.50 $3.50 80,236
2019-12-20 $3.38 $3.41 $3.28 $3.37 $3.37 43,567
2019-12-19 $3.31 $3.40 $3.31 $3.37 $3.37 17,431
2019-12-18 $3.38 $3.41 $3.34 $3.34 $3.34 56,101
2019-12-17 $3.29 $3.40 $3.26 $3.39 $3.39 77,306
2019-12-16 $3.25 $3.35 $3.25 $3.29 $3.29 68,885
2019-12-13 $3.25 $3.31 $3.16 $3.24 $3.24 70,579
2019-12-12 $3.26 $3.26 $3.17 $3.25 $3.25 65,361
2019-12-11 $3.27 $3.29 $3.21 $3.26 $3.26 31,110
2019-12-10 $3.34 $3.34 $3.26 $3.27 $3.27 42,081
2019-12-09 $3.28 $3.33 $3.27 $3.31 $3.31 41,590
2019-12-06 $3.30 $3.31 $3.27 $3.29 $3.29 52,404
2019-12-05 $3.28 $3.38 $3.27 $3.29 $3.29 61,130
2019-12-04 $3.32 $3.35 $3.26 $3.30 $3.30 36,883
2019-12-03 $3.32 $3.35 $3.30 $3.30 $3.30 109,582
2019-12-02 $3.36 $3.37 $3.32 $3.32 $3.32 57,577
2019-11-29 $3.38 $3.38 $3.31 $3.36 $3.36 15,873
2019-11-27 $3.35 $3.42 $3.34 $3.36 $3.36 27,766
2019-11-26 $3.43 $3.44 $3.36 $3.37 $3.37 65,029
2019-11-25 $3.38 $3.42 $3.34 $3.40 $3.40 73,305
2019-11-22 $3.39 $3.43 $3.31 $3.40 $3.40 54,928
2019-11-21 $3.41 $3.42 $3.33 $3.37 $3.37 60,862
2019-11-20 $3.36 $3.44 $3.36 $3.42 $3.42 116,104
2019-11-19 $3.35 $3.44 $3.28 $3.38 $3.38 81,189
2019-11-18 $3.22 $3.40 $3.20 $3.39 $3.39 82,359
2019-11-15 $3.20 $3.27 $3.20 $3.24 $3.24 42,945
2019-11-14 $3.25 $3.25 $3.05 $3.20 $3.20 58,772
2019-11-13 $3.10 $3.21 $3.07 $3.15 $3.15 106,279
2019-11-12 $3.07 $3.11 $3.07 $3.07 $3.07 69,762
2019-11-11 $2.98 $3.08 $2.98 $3.07 $3.07 63,856
2019-11-08 $3.11 $3.11 $3.00 $3.03 $3.03 73,634
2019-11-07 $3.12 $3.14 $3.00 $3.11 $3.11 97,946
2019-11-06 $3.06 $3.12 $3.02 $3.07 $3.07 104,882
2019-11-05 $3.06 $3.18 $3.02 $3.04 $3.04 70,291
2019-11-04 $3.13 $3.19 $3.06 $3.08 $3.08 135,743
2019-11-01 $3.10 $3.20 $3.03 $3.09 $3.09 147,405
2019-10-31 $3.42 $3.50 $3.06 $3.10 $3.10 439,186
2019-10-30 $3.36 $3.48 $3.35 $3.38 $3.38 17,315
2019-10-29 $3.41 $3.50 $3.36 $3.39 $3.39 18,434
2019-10-28 $3.40 $3.52 $3.35 $3.42 $3.42 20,830
2019-10-25 $3.40 $3.41 $3.36 $3.41 $3.41 41,405
2019-10-24 $3.40 $3.43 $3.32 $3.37 $3.37 28,348
2019-10-23 $3.48 $3.62 $3.39 $3.39 $3.39 31,326
2019-10-22 $3.53 $3.63 $3.53 $3.60 $3.60 25,510
2019-10-21 $3.56 $3.60 $3.55 $3.55 $3.55 17,468
2019-10-18 $3.51 $3.58 $3.51 $3.55 $3.55 9,180
2019-10-17 $3.62 $3.68 $3.53 $3.54 $3.54 27,558
2019-10-16 $3.71 $3.88 $3.65 $3.65 $3.65 42,739
2019-10-15 $3.73 $3.80 $3.65 $3.79 $3.79 44,265
2019-10-14 $3.60 $3.72 $3.58 $3.70 $3.70 23,491
2019-10-11 $3.66 $3.69 $3.62 $3.64 $3.64 7,656
2019-10-10 $3.54 $3.66 $3.53 $3.63 $3.63 23,447
2019-10-09 $3.70 $3.71 $3.50 $3.56 $3.56 22,522
2019-10-08 $3.59 $3.72 $3.59 $3.67 $3.67 34,488
2019-10-07 $3.47 $3.64 $3.47 $3.61 $3.61 27,268
2019-10-04 $3.34 $3.50 $3.34 $3.48 $3.48 32,606
2019-10-03 $3.37 $3.40 $3.35 $3.37 $3.37 146,591
2019-10-02 $3.39 $3.39 $3.35 $3.35 $3.35 23,738
2019-10-01 $3.28 $3.42 $3.28 $3.42 $3.42 52,764
2019-09-30 $3.32 $3.38 $3.32 $3.35 $3.35 20,947
2019-09-27 $3.34 $3.40 $3.33 $3.34 $3.34 12,775
2019-09-26 $3.35 $3.40 $3.31 $3.37 $3.37 45,438
2019-09-25 $3.40 $3.42 $3.37 $3.37 $3.37 12,770
2019-09-24 $3.39 $3.41 $3.39 $3.41 $3.41 67,128
2019-09-23 $3.40 $3.42 $3.36 $3.38 $3.38 36,695
2019-09-20 $3.34 $3.42 $3.34 $3.42 $3.42 46,745
2019-09-19 $3.33 $3.40 $3.33 $3.34 $3.34 26,898
2019-09-18 $3.34 $3.37 $3.32 $3.35 $3.35 29,336
2019-09-17 $3.43 $3.43 $3.32 $3.34 $3.34 35,973
2019-09-16 $3.33 $3.49 $3.29 $3.47 $3.47 125,477
2019-09-13 $3.39 $3.43 $3.28 $3.30 $3.30 31,724
2019-09-12 $3.40 $3.43 $3.25 $3.40 $3.40 132,822
2019-09-11 $3.51 $3.63 $3.40 $3.43 $3.43 141,130
2019-09-10 $3.74 $3.99 $3.65 $3.79 $3.79 264,092
2019-09-09 $3.59 $3.70 $3.56 $3.67 $3.67 83,955
2019-09-06 $3.64 $3.69 $3.52 $3.57 $3.57 29,365
2019-09-05 $3.74 $3.76 $3.43 $3.65 $3.65 157,537
2019-09-04 $3.39 $3.74 $3.39 $3.69 $3.69 129,140
2019-09-03 $3.33 $3.39 $3.30 $3.36 $3.36 25,896
2019-08-30 $3.33 $3.35 $3.28 $3.28 $3.28 50,228
2019-08-29 $3.33 $3.39 $3.30 $3.30 $3.30 10,161
2019-08-28 $3.32 $3.36 $3.28 $3.32 $3.32 49,333
2019-08-27 $3.30 $3.37 $3.29 $3.32 $3.32 25,673
2019-08-26 $3.44 $3.44 $3.30 $3.30 $3.30 84,242
2019-08-23 $3.42 $3.49 $3.40 $3.40 $3.40 19,956
2019-08-22 $3.40 $3.45 $3.38 $3.45 $3.45 9,474
2019-08-21 $3.40 $3.43 $3.37 $3.40 $3.40 21,659
2019-08-20 $3.43 $3.43 $3.39 $3.39 $3.39 138,867
2019-08-19 $3.45 $3.45 $3.40 $3.45 $3.45 30,256
2019-08-16 $3.45 $3.46 $3.38 $3.42 $3.42 41,724
2019-08-15 $3.48 $3.48 $3.41 $3.45 $3.45 128,449
2019-08-14 $3.49 $3.53 $3.44 $3.44 $3.44 38,070
2019-08-13 $3.54 $3.59 $3.54 $3.56 $3.56 19,645
2019-08-12 $3.60 $3.60 $3.53 $3.59 $3.59 18,472
2019-08-09 $3.54 $3.68 $3.51 $3.61 $3.61 41,116
2019-08-08 $3.46 $3.55 $3.44 $3.52 $3.52 27,878
2019-08-07 $3.41 $3.45 $3.40 $3.45 $3.45 10,099
2019-08-06 $3.47 $3.47 $3.40 $3.42 $3.42 19,352
2019-08-05 $3.44 $3.48 $3.40 $3.44 $3.44 26,000
2019-08-02 $3.41 $3.48 $3.40 $3.48 $3.48 29,899
2019-08-01 $3.57 $3.58 $3.40 $3.45 $3.45 36,040
2019-07-31 $3.41 $3.53 $3.41 $3.44 $3.44 41,493
2019-07-30 $3.54 $3.58 $3.43 $3.43 $3.43 48,714
2019-07-29 $3.58 $3.68 $3.52 $3.58 $3.58 45,656
2019-07-26 $3.46 $3.54 $3.46 $3.50 $3.50 11,287
2019-07-25 $3.57 $3.61 $3.45 $3.45 $3.45 26,677
2019-07-24 $3.66 $3.66 $3.56 $3.57 $3.57 19,197
2019-07-23 $3.65 $3.65 $3.47 $3.63 $3.63 43,356
2019-07-22 $3.54 $3.64 $3.45 $3.64 $3.64 223,467
2019-07-19 $3.56 $3.63 $3.46 $3.47 $3.47 21,692
2019-07-18 $3.66 $3.66 $3.46 $3.48 $3.48 26,430
2019-07-17 $3.68 $3.68 $3.48 $3.56 $3.56 39,810
2019-07-16 $3.74 $3.79 $3.67 $3.67 $3.67 15,508
2019-07-15 $3.78 $3.89 $3.64 $3.80 $3.80 54,998
2019-07-12 $3.64 $3.79 $3.62 $3.75 $3.75 45,194
2019-07-11 $3.52 $3.64 $3.49 $3.60 $3.60 36,619
2019-07-10 $3.50 $3.65 $3.45 $3.45 $3.45 32,383
2019-07-09 $3.70 $3.84 $3.38 $3.47 $3.47 124,146
2019-07-08 $3.39 $3.70 $3.30 $3.70 $3.70 203,612
2019-07-05 $3.26 $3.28 $3.19 $3.28 $3.28 21,580
2019-07-03 $3.26 $3.27 $3.24 $3.27 $3.27 8,316
2019-07-02 $3.25 $3.28 $3.24 $3.27 $3.27 18,337
2019-07-01 $3.36 $3.46 $3.32 $3.32 $3.32 31,242
2019-06-28 $3.38 $3.46 $3.31 $3.33 $3.33 38,179
2019-06-27 $3.23 $3.43 $3.23 $3.40 $3.40 12,021
2019-06-26 $3.21 $3.29 $3.18 $3.27 $3.27 22,425
2019-06-25 $3.22 $3.29 $3.20 $3.23 $3.23 14,255
2019-06-24 $3.31 $3.31 $3.22 $3.24 $3.24 13,153
2019-06-21 $3.24 $3.30 $3.19 $3.28 $3.28 17,165
2019-06-20 $3.19 $3.25 $3.18 $3.22 $3.22 26,378
2019-06-19 $3.17 $3.20 $3.14 $3.17 $3.17 30,795
2019-06-18 $3.26 $3.30 $3.20 $3.20 $3.20 35,680
2019-06-17 $3.29 $3.29 $3.18 $3.24 $3.24 139,763
2019-06-14 $3.24 $3.24 $3.19 $3.24 $3.24 24,887
2019-06-13 $3.32 $3.33 $3.20 $3.23 $3.23 164,666
2019-06-12 $3.40 $3.40 $3.26 $3.28 $3.28 92,896
2019-06-11 $3.40 $3.58 $3.31 $3.45 $3.45 81,678
2019-06-10 $3.46 $3.46 $3.28 $3.40 $3.40 154,457
2019-06-07 $3.45 $3.45 $3.40 $3.41 $3.41 15,276
2019-06-06 $3.45 $3.47 $3.40 $3.41 $3.41 33,870
2019-06-05 $3.53 $3.58 $3.47 $3.48 $3.48 41,958
2019-06-04 $3.51 $3.62 $3.50 $3.50 $3.50 73,486
2019-06-03 $3.59 $3.65 $3.41 $3.48 $3.48 17,047
2019-05-31 $3.66 $3.66 $3.39 $3.52 $3.52 47,090
2019-05-30 $3.77 $3.81 $3.65 $3.67 $3.67 13,836
2019-05-29 $3.92 $3.93 $3.67 $3.75 $3.75 123,304
2019-05-28 $3.65 $3.97 $3.65 $3.92 $3.92 171,249
2019-05-24 $3.50 $3.62 $3.40 $3.62 $3.62 84,875
2019-05-23 $3.38 $3.44 $3.33 $3.43 $3.43 18,530
2019-05-22 $3.36 $3.49 $3.29 $3.40 $3.40 62,897
2019-05-21 $3.33 $3.41 $3.26 $3.39 $3.39 35,680
2019-05-20 $3.34 $3.34 $3.25 $3.31 $3.31 52,227
2019-05-17 $3.40 $3.44 $3.35 $3.37 $3.37 50,606
2019-05-16 $3.44 $3.46 $3.36 $3.40 $3.40 72,718
2019-05-15 $3.35 $3.48 $3.30 $3.45 $3.45 54,941
2019-05-14 $3.31 $3.38 $3.31 $3.38 $3.38 34,696
2019-05-13 $3.31 $3.36 $3.29 $3.30 $3.30 51,816
2019-05-10 $3.34 $3.44 $3.29 $3.37 $3.37 107,293
2019-05-09 $3.38 $3.40 $3.34 $3.35 $3.35 51,699
2019-05-08 $3.47 $3.48 $3.38 $3.39 $3.39 33,406
2019-05-07 $3.35 $3.48 $3.33 $3.45 $3.45 59,379
2019-05-06 $3.43 $3.48 $3.32 $3.41 $3.41 154,152
2019-05-03 $3.52 $3.52 $3.46 $3.48 $3.48 75,722
2019-05-02 $3.52 $3.62 $3.50 $3.50 $3.50 29,452
2019-05-01 $3.62 $3.63 $3.50 $3.55 $3.55 51,859
2019-04-30 $3.60 $3.64 $3.52 $3.64 $3.64 46,411
2019-04-29 $3.79 $3.80 $3.55 $3.61 $3.61 136,276
2019-04-26 $3.80 $3.85 $3.61 $3.79 $3.79 91,327
2019-04-25 $3.84 $3.90 $3.75 $3.81 $3.81 118,684
2019-04-24 $4.17 $4.17 $3.63 $3.80 $3.80 196,063
2019-04-23 $4.09 $4.09 $3.88 $3.98 $3.98 141,276
2019-04-22 $3.68 $4.24 $3.68 $4.04 $4.04 456,184
2019-04-18 $3.57 $3.60 $3.47 $3.58 $3.58 43,787
2019-04-17 $3.60 $3.68 $3.48 $3.55 $3.55 76,084
2019-04-16 $3.41 $3.61 $3.41 $3.60 $3.60 115,900
2019-04-15 $3.45 $3.50 $3.36 $3.36 $3.36 43,102
2019-04-12 $3.37 $3.44 $3.35 $3.40 $3.40 47,415
2019-04-11 $3.39 $3.39 $3.31 $3.33 $3.33 73,207
2019-04-10 $3.36 $3.45 $3.35 $3.37 $3.37 90,269
2019-04-09 $3.47 $3.55 $3.34 $3.36 $3.36 138,731
2019-04-08 $3.30 $3.56 $3.26 $3.46 $3.46 140,985
2019-04-05 $3.32 $3.33 $3.19 $3.28 $3.28 81,606
2019-04-04 $3.40 $3.47 $3.22 $3.32 $3.32 168,123
2019-04-03 $3.10 $3.46 $3.07 $3.42 $3.42 216,563
2019-04-02 $3.05 $3.09 $2.98 $3.09 $3.09 29,935
2019-04-01 $3.07 $3.07 $2.97 $3.04 $3.04 47,210
2019-03-29 $3.07 $3.10 $3.02 $3.02 $3.02 52,117
2019-03-28 $3.00 $3.27 $3.00 $3.10 $3.10 68,988
2019-03-27 $3.31 $3.33 $2.78 $3.00 $3.00 289,845
2019-03-26 $2.59 $3.34 $2.58 $3.26 $3.26 842,306
2019-03-25 $2.53 $2.65 $2.52 $2.57 $2.57 57,430
2019-03-22 $2.42 $2.67 $2.42 $2.56 $2.56 87,665
2019-03-21 $2.53 $2.58 $2.38 $2.40 $2.40 187,076
2019-03-20 $2.55 $2.60 $2.50 $2.54 $2.54 67,206
2019-03-19 $2.62 $2.68 $2.56 $2.56 $2.56 51,724
2019-03-18 $2.72 $2.73 $2.59 $2.61 $2.61 68,797
2019-03-15 $2.78 $2.78 $2.71 $2.72 $2.72 37,529
2019-03-14 $2.83 $2.83 $2.78 $2.78 $2.78 16,805
2019-03-13 $2.92 $2.92 $2.83 $2.83 $2.83 37,715
2019-03-12 $2.83 $2.98 $2.83 $2.93 $2.93 67,548
2019-03-11 $2.68 $2.86 $2.67 $2.83 $2.83 41,154
2019-03-08 $2.69 $2.73 $2.62 $2.70 $2.70 22,208
2019-03-07 $2.67 $2.79 $2.61 $2.71 $2.71 108,869
2019-03-06 $2.57 $2.75 $2.56 $2.67 $2.67 148,466
2019-03-05 $2.37 $2.61 $2.37 $2.56 $2.56 284,763
2019-03-04 $2.39 $2.42 $2.34 $2.36 $2.36 308,755
2019-03-01 $2.70 $2.70 $2.38 $2.39 $2.39 304,379
2019-02-28 $2.89 $2.89 $2.71 $2.73 $2.73 64,730
2019-02-27 $2.93 $2.95 $2.85 $2.87 $2.87 37,822
2019-02-26 $2.93 $2.96 $2.92 $2.92 $2.92 21,197
2019-02-25 $2.95 $2.97 $2.93 $2.93 $2.93 39,390
2019-02-22 $2.95 $2.97 $2.91 $2.95 $2.95 54,712
2019-02-21 $2.91 $2.95 $2.86 $2.94 $2.94 95,700
2019-02-20 $2.91 $2.95 $2.84 $2.90 $2.90 81,516
2019-02-19 $2.91 $2.95 $2.87 $2.89 $2.89 64,455
2019-02-15 $2.86 $2.91 $2.79 $2.88 $2.88 203,416
2019-02-14 $2.68 $2.87 $2.68 $2.82 $2.82 33,759
2019-02-13 $2.73 $2.77 $2.68 $2.68 $2.68 63,469
2019-02-12 $2.70 $2.74 $2.67 $2.69 $2.69 199,289
2019-02-11 $2.62 $2.70 $2.61 $2.65 $2.65 122,325
2019-02-08 $2.58 $2.64 $2.51 $2.60 $2.60 75,571
2019-02-07 $2.58 $2.60 $2.51 $2.53 $2.53 97,344
2019-02-06 $2.56 $2.61 $2.52 $2.58 $2.58 171,876
2019-02-05 $2.60 $2.65 $2.53 $2.57 $2.57 100,142
2019-02-04 $2.59 $2.70 $2.58 $2.59 $2.59 89,218
2019-02-01 $2.70 $2.75 $2.57 $2.59 $2.59 157,400
2019-01-31 $2.76 $2.84 $2.68 $2.68 $2.68 107,580
2019-01-30 $2.87 $2.89 $2.76 $2.76 $2.76 118,591
2019-01-29 $3.15 $3.15 $2.85 $2.86 $2.86 102,883
2019-01-28 $3.08 $3.17 $3.05 $3.17 $3.17 44,769
2019-01-25 $3.11 $3.17 $2.98 $3.04 $3.04 89,012
2019-01-24 $3.22 $3.25 $2.63 $2.73 $2.73 368,278
2019-01-23 $3.21 $3.29 $3.19 $3.20 $3.20 24,715
2019-01-22 $3.47 $3.48 $3.19 $3.21 $3.21 90,814
2019-01-18 $3.41 $3.54 $3.40 $3.48 $3.48 15,400
2019-01-17 $3.48 $3.48 $3.35 $3.41 $3.41 22,399
2019-01-16 $3.55 $3.58 $3.43 $3.48 $3.48 27,976
2019-01-15 $3.42 $3.57 $3.42 $3.53 $3.53 14,774
2019-01-14 $3.63 $3.64 $3.44 $3.44 $3.44 30,247
2019-01-11 $3.60 $3.67 $3.47 $3.66 $3.66 22,686
2019-01-10 $3.36 $3.59 $3.36 $3.53 $3.53 27,490
2019-01-09 $3.47 $3.48 $3.33 $3.39 $3.39 29,523
2019-01-08 $3.37 $3.49 $3.17 $3.40 $3.40 43,993
2019-01-07 $3.12 $3.43 $3.08 $3.29 $3.29 34,503
2019-01-04 $2.87 $3.15 $2.87 $3.14 $3.14 50,796
2019-01-03 $2.93 $2.94 $2.84 $2.86 $2.86 17,175
2019-01-02 $2.93 $3.01 $2.91 $2.94 $2.94 55,869
2018-12-31 $2.94 $2.99 $2.88 $2.94 $2.94 37,624
2018-12-28 $2.75 $2.94 $2.75 $2.90 $2.90 50,882
2018-12-27 $2.68 $2.85 $2.68 $2.77 $2.77 46,498
2018-12-26 $2.61 $2.73 $2.55 $2.71 $2.71 40,841
2018-12-24 $2.57 $2.59 $2.52 $2.58 $2.58 30,440
2018-12-21 $2.76 $2.76 $2.60 $2.61 $2.61 56,529
2018-12-20 $2.89 $2.93 $2.73 $2.75 $2.75 51,674
2018-12-19 $2.91 $2.96 $2.89 $2.89 $2.89 43,630
2018-12-18 $2.79 $2.94 $2.79 $2.91 $2.91 34,513
2018-12-17 $2.76 $2.81 $2.75 $2.78 $2.78 54,803
2018-12-14 $2.89 $3.01 $2.78 $2.79 $2.79 39,086
2018-12-13 $3.00 $3.02 $2.90 $2.91 $2.91 43,616
2018-12-12 $2.91 $3.00 $2.88 $3.00 $3.00 50,662
2018-12-11 $2.99 $3.00 $2.82 $2.93 $2.93 39,024
2018-12-10 $2.85 $2.97 $2.82 $2.96 $2.96 32,266
2018-12-07 $2.86 $2.94 $2.82 $2.85 $2.85 19,000
2018-12-06 $2.87 $2.96 $2.85 $2.85 $2.85 22,721
2018-12-04 $3.12 $3.12 $2.88 $2.88 $2.88 33,854
2018-12-03 $2.98 $3.13 $2.96 $3.11 $3.11 64,452
2018-11-30 $2.86 $3.00 $2.85 $2.93 $2.93 64,481
2018-11-29 $2.72 $2.89 $2.72 $2.85 $2.85 165,786
2018-11-28 $2.97 $2.97 $2.68 $2.72 $2.72 181,375
2018-11-27 $2.95 $3.00 $2.95 $2.96 $2.96 18,871
2018-11-26 $3.02 $3.03 $2.92 $2.98 $2.98 57,171
2018-11-23 $2.96 $3.01 $2.96 $3.00 $3.00 16,449
2018-11-21 $3.19 $3.20 $2.87 $2.98 $2.98 120,169
2018-11-20 $3.22 $3.24 $3.05 $3.20 $3.20 91,185
2018-11-19 $3.41 $3.45 $3.26 $3.29 $3.29 24,286
2018-11-16 $3.50 $3.54 $3.40 $3.41 $3.41 12,684
2018-11-15 $3.45 $3.55 $3.45 $3.50 $3.50 28,526
2018-11-14 $3.54 $3.57 $3.47 $3.47 $3.47 30,679
2018-11-13 $3.51 $3.62 $3.51 $3.57 $3.57 27,132
2018-11-12 $3.72 $3.72 $3.52 $3.52 $3.52 23,463
2018-11-09 $3.85 $3.85 $3.69 $3.72 $3.72 32,962
2018-11-08 $3.76 $3.91 $3.76 $3.86 $3.86 24,139
2018-11-07 $3.82 $3.94 $3.74 $3.79 $3.79 25,351
2018-11-06 $3.73 $3.89 $3.73 $3.75 $3.75 27,467
2018-11-05 $3.81 $3.85 $3.70 $3.73 $3.73 50,262
2018-11-02 $3.82 $3.98 $3.79 $3.83 $3.83 33,796
2018-11-01 $3.83 $3.90 $3.79 $3.80 $3.80 42,228
2018-10-31 $3.73 $3.82 $3.73 $3.79 $3.79 54,521
2018-10-30 $3.56 $3.88 $3.36 $3.71 $3.71 99,044
2018-10-29 $3.46 $3.73 $3.45 $3.58 $3.58 64,785
2018-10-26 $4.40 $4.50 $3.25 $3.45 $3.45 504,859
2018-10-25 $3.97 $4.49 $3.97 $4.17 $4.17 197,551
2018-10-24 $4.04 $4.06 $3.89 $3.89 $3.89 95,520
2018-10-23 $3.90 $3.96 $3.75 $3.93 $3.93 77,072
2018-10-22 $3.89 $3.98 $3.87 $3.93 $3.93 35,828
2018-10-19 $3.96 $4.08 $3.80 $3.90 $3.90 56,640
2018-10-18 $4.00 $4.10 $3.88 $3.97 $3.97 42,284
2018-10-17 $3.97 $4.06 $3.90 $4.00 $4.00 69,824
2018-10-16 $3.92 $4.10 $3.78 $4.01 $4.01 131,826
2018-10-15 $3.77 $3.95 $3.69 $3.90 $3.90 55,700
2018-10-12 $3.75 $3.87 $3.55 $3.75 $3.75 172,902
2018-10-11 $3.68 $3.77 $3.60 $3.69 $3.69 88,553
2018-10-10 $3.80 $3.81 $3.69 $3.70 $3.70 125,477
2018-10-09 $3.70 $3.88 $3.70 $3.78 $3.78 53,480
2018-10-08 $3.98 $3.99 $3.70 $3.70 $3.70 158,898
2018-10-05 $3.91 $3.98 $3.76 $3.87 $3.87 75,479
2018-10-04 $3.96 $3.99 $3.87 $3.90 $3.90 117,088
2018-10-03 $3.96 $3.99 $3.91 $3.96 $3.96 109,060
2018-10-02 $4.00 $4.05 $3.90 $3.98 $3.98 129,772
2018-10-01 $4.06 $4.08 $4.00 $4.01 $4.01 64,228
2018-09-28 $4.05 $4.14 $4.00 $4.07 $4.07 245,829
2018-09-27 $4.07 $4.16 $4.05 $4.07 $4.07 75,272
2018-09-26 $4.17 $4.21 $4.05 $4.08 $4.08 79,625
2018-09-25 $4.38 $4.38 $4.04 $4.20 $4.20 149,390
2018-09-24 $4.20 $4.38 $4.01 $4.37 $4.37 241,239
2018-09-21 $4.31 $4.40 $4.03 $4.13 $4.13 193,731
2018-09-20 $4.06 $4.34 $4.01 $4.28 $4.28 194,651
2018-09-19 $4.00 $4.22 $4.00 $4.08 $4.08 215,315
2018-09-18 $4.19 $4.20 $4.00 $4.00 $4.00 960,149
2018-09-17 $4.12 $4.50 $4.12 $4.27 $4.27 267,671
2018-09-14 $4.52 $4.76 $4.10 $4.11 $4.11 437,063
2018-09-13 $4.94 $5.12 $4.69 $4.73 $4.73 172,616
2018-09-12 $5.82 $5.94 $4.71 $5.09 $5.09 392,212
2018-09-11 $5.90 $5.94 $5.71 $5.87 $5.87 86,190
2018-09-10 $6.05 $6.05 $5.73 $5.94 $5.94 134,259
2018-09-07 $5.87 $6.00 $5.72 $5.94 $5.94 111,361
2018-09-06 $5.65 $6.10 $5.52 $5.90 $5.90 350,926
2018-09-05 $5.49 $5.56 $5.23 $5.53 $5.53 124,982
2018-09-04 $5.35 $5.52 $5.33 $5.44 $5.44 132,527
2018-08-31 $5.67 $5.67 $5.19 $5.32 $5.32 204,840
2018-08-30 $5.41 $5.75 $5.39 $5.71 $5.71 179,943
2018-08-29 $5.57 $5.65 $5.29 $5.40 $5.40 221,566
2018-08-28 $6.15 $6.15 $5.26 $5.50 $5.50 986,536
2018-08-27 $5.99 $6.47 $5.68 $6.28 $6.28 914,828
2018-08-24 $5.07 $5.85 $5.05 $5.78 $5.78 691,158
2018-08-23 $4.36 $5.15 $4.35 $5.05 $5.05 1,068,035
2018-08-22 $4.13 $4.28 $3.95 $4.22 $4.22 149,235
2018-08-21 $4.05 $4.48 $4.04 $4.11 $4.11 195,003
2018-08-20 $3.85 $4.12 $3.78 $4.08 $4.08 233,896
2018-08-17 $3.36 $3.73 $3.36 $3.66 $3.66 116,378
2018-08-16 $3.47 $3.53 $3.36 $3.39 $3.39 32,732
2018-08-15 $3.47 $3.50 $3.37 $3.47 $3.47 35,194
2018-08-14 $3.29 $3.65 $3.29 $3.45 $3.45 150,932
2018-08-13 $3.30 $3.46 $3.19 $3.27 $3.27 43,892
2018-08-10 $3.35 $3.40 $3.18 $3.20 $3.20 40,478
2018-08-09 $3.38 $3.40 $3.27 $3.34 $3.34 33,116
2018-08-08 $3.85 $3.85 $3.30 $3.40 $3.40 130,505
2018-08-07 $3.60 $3.90 $3.43 $3.73 $3.73 332,047
2018-08-06 $3.49 $3.61 $3.15 $3.61 $3.61 211,074
2018-08-03 $3.35 $3.50 $3.14 $3.43 $3.43 164,899
2018-08-02 $3.08 $3.40 $2.95 $3.35 $3.35 183,172
2018-08-01 $2.77 $3.35 $2.74 $3.18 $3.18 681,671
2018-07-31 $2.65 $2.77 $2.65 $2.67 $2.67 28,605
2018-07-30 $2.65 $2.67 $2.61 $2.65 $2.65 11,449
2018-07-27 $2.61 $2.66 $2.58 $2.63 $2.63 44,603
2018-07-26 $2.58 $2.66 $2.56 $2.65 $2.65 9,317
2018-07-25 $2.62 $2.62 $2.52 $2.59 $2.59 33,076
2018-07-24 $2.71 $2.72 $2.57 $2.57 $2.57 16,238
2018-07-23 $2.72 $2.76 $2.65 $2.75 $2.75 5,519
2018-07-20 $2.76 $2.76 $2.71 $2.71 $2.71 27,214
2018-07-19 $2.75 $2.77 $2.74 $2.75 $2.75 8,682
2018-07-18 $2.81 $2.81 $2.77 $2.77 $2.77 5,390
2018-07-17 $2.86 $2.87 $2.71 $2.83 $2.83 9,203
2018-07-16 $2.69 $2.80 $2.65 $2.76 $2.76 41,496
2018-07-13 $2.66 $2.69 $2.63 $2.66 $2.66 11,769
2018-07-12 $2.68 $2.68 $2.63 $2.66 $2.66 7,441
2018-07-11 $2.62 $2.69 $2.62 $2.69 $2.69 18,401
2018-07-10 $2.63 $2.74 $2.62 $2.62 $2.62 42,073
2018-07-09 $2.77 $2.77 $2.58 $2.64 $2.64 30,327
2018-07-06 $2.79 $2.87 $2.78 $2.78 $2.78 31,420
2018-07-05 $2.84 $2.87 $2.78 $2.78 $2.78 6,344
2018-07-03 $2.76 $2.88 $2.76 $2.85 $2.85 8,937
2018-07-02 $2.79 $2.80 $2.76 $2.76 $2.76 18,594
2018-06-29 $2.86 $2.90 $2.81 $2.84 $2.84 17,707
2018-06-28 $2.81 $2.86 $2.81 $2.85 $2.85 9,803
2018-06-27 $2.80 $2.87 $2.79 $2.84 $2.84 21,555
2018-06-26 $2.63 $2.91 $2.63 $2.83 $2.83 53,140
2018-06-25 $2.70 $2.71 $2.62 $2.64 $2.64 17,421
2018-06-22 $2.76 $2.77 $2.71 $2.72 $2.72 35,827
2018-06-21 $2.75 $2.77 $2.72 $2.76 $2.76 29,461
2018-06-20 $2.67 $2.75 $2.67 $2.75 $2.75 30,506
2018-06-19 $2.72 $2.74 $2.67 $2.68 $2.68 19,846
2018-06-18 $2.73 $2.78 $2.71 $2.75 $2.75 40,305
2018-06-15 $2.75 $2.80 $2.66 $2.69 $2.69 22,884
2018-06-14 $2.75 $2.76 $2.68 $2.75 $2.75 26,612
2018-06-13 $2.77 $2.83 $2.74 $2.75 $2.75 28,043
2018-06-12 $2.87 $2.88 $2.64 $2.75 $2.75 43,918
2018-06-11 $2.75 $2.95 $2.68 $2.85 $2.85 74,918
2018-06-08 $2.96 $2.96 $2.72 $2.77 $2.77 64,313
2018-06-07 $3.03 $3.03 $2.80 $2.99 $2.99 141,059
2018-06-06 $3.33 $3.36 $2.85 $3.00 $3.00 202,578
2018-06-05 $3.42 $3.50 $3.31 $3.37 $3.37 235,118
2018-06-04 $3.50 $3.56 $3.23 $3.40 $3.40 218,519
2018-06-01 $3.29 $3.50 $3.27 $3.46 $3.46 375,575
2018-05-31 $3.14 $3.29 $3.11 $3.26 $3.26 179,974
2018-05-30 $3.04 $3.19 $3.03 $3.16 $3.16 99,880
2018-05-29 $3.11 $3.14 $2.97 $3.05 $3.05 66,658
2018-05-25 $3.06 $3.13 $3.01 $3.08 $3.08 71,779
2018-05-24 $2.93 $3.06 $2.83 $3.05 $3.05 112,421
2018-05-23 $2.94 $3.13 $2.92 $3.01 $3.01 172,336
2018-05-22 $2.75 $2.95 $2.72 $2.91 $2.91 106,988
2018-05-21 $2.80 $2.84 $2.74 $2.82 $2.82 71,207
2018-05-18 $2.67 $2.80 $2.58 $2.77 $2.77 64,428
2018-05-17 $2.60 $2.73 $2.49 $2.67 $2.67 74,106
2018-05-16 $2.49 $2.66 $2.49 $2.59 $2.59 107,026
2018-05-15 $2.35 $2.54 $2.35 $2.50 $2.50 103,729
2018-05-14 $2.29 $2.40 $2.29 $2.39 $2.39 105,105
2018-05-11 $2.29 $2.30 $2.28 $2.30 $2.30 80,843
2018-05-10 $2.28 $2.32 $2.28 $2.28 $2.28 12,288
2018-05-09 $2.30 $2.36 $2.27 $2.29 $2.29 33,247
2018-05-08 $2.27 $2.34 $2.27 $2.30 $2.30 47,257
2018-05-07 $2.35 $2.35 $2.29 $2.29 $2.29 38,992
2018-05-04 $2.39 $2.45 $2.36 $2.37 $2.37 29,265
2018-05-03 $2.33 $2.47 $2.33 $2.37 $2.37 16,358
2018-05-02 $2.35 $2.38 $2.30 $2.34 $2.34 22,464
2018-05-01 $2.40 $2.40 $2.33 $2.35 $2.35 22,373
2018-04-30 $2.53 $2.53 $2.35 $2.45 $2.45 38,846
2018-04-27 $2.31 $2.60 $2.31 $2.51 $2.51 138,891
2018-04-26 $2.35 $2.55 $2.34 $2.46 $2.46 97,658
2018-04-25 $2.28 $2.31 $2.28 $2.30 $2.30 14,005
2018-04-24 $2.32 $2.32 $2.24 $2.28 $2.28 20,358
2018-04-23 $2.20 $2.32 $2.20 $2.26 $2.26 12,212
2018-04-20 $2.19 $2.31 $2.19 $2.23 $2.23 44,090
2018-04-19 $2.16 $2.23 $2.16 $2.19 $2.19 5,627
2018-04-18 $2.17 $2.20 $2.17 $2.18 $2.18 6,714
2018-04-17 $2.20 $2.22 $2.17 $2.18 $2.18 9,630
2018-04-16 $2.24 $2.24 $2.21 $2.22 $2.22 19,111
2018-04-13 $2.22 $2.24 $2.21 $2.23 $2.23 10,924
2018-04-12 $2.15 $2.25 $2.15 $2.25 $2.25 22,321
2018-04-11 $2.17 $2.21 $2.15 $2.15 $2.15 4,836
2018-04-10 $2.16 $2.21 $2.16 $2.19 $2.19 15,683
2018-04-09 $2.14 $2.17 $2.13 $2.16 $2.16 10,748
2018-04-06 $2.06 $2.13 $2.06 $2.13 $2.13 9,681
2018-04-05 $2.12 $2.14 $2.07 $2.10 $2.10 12,488
2018-04-04 $1.98 $2.09 $1.98 $2.08 $2.08 33,013
2018-04-03 $2.02 $2.09 $2.00 $2.05 $2.05 24,935
2018-04-02 $2.05 $2.05 $2.00 $2.01 $2.01 20,217
2018-03-29 $2.11 $2.13 $2.05 $2.06 $2.06 29,739
2018-03-28 $2.30 $2.30 $2.11 $2.12 $2.12 23,696
2018-03-27 $2.19 $2.21 $2.15 $2.15 $2.15 13,898
2018-03-26 $2.19 $2.24 $2.15 $2.16 $2.16 10,050
2018-03-23 $2.21 $2.21 $2.15 $2.19 $2.19 5,643
2018-03-22 $2.15 $2.33 $2.15 $2.21 $2.21 16,610
2018-03-21 $2.22 $2.25 $2.15 $2.20 $2.20 6,609
2018-03-20 $2.24 $2.26 $2.21 $2.21 $2.21 4,633
2018-03-19 $2.24 $2.24 $2.20 $2.21 $2.21 2,172
2018-03-16 $2.20 $2.28 $2.17 $2.21 $2.21 26,658
2018-03-15 $2.25 $2.27 $2.19 $2.22 $2.22 12,113
2018-03-14 $2.30 $2.38 $2.25 $2.25 $2.25 10,565
2018-03-13 $2.31 $2.31 $2.30 $2.31 $2.31 8,059
2018-03-12 $2.31 $2.31 $2.29 $2.31 $2.31 6,433
2018-03-09 $2.31 $2.32 $2.25 $2.28 $2.28 6,550
2018-03-08 $2.28 $2.33 $2.25 $2.31 $2.31 9,500
2018-03-07 $2.37 $2.37 $2.25 $2.26 $2.26 28,956
2018-03-06 $2.37 $2.39 $2.25 $2.32 $2.32 19,036
2018-03-05 $2.28 $2.39 $2.28 $2.35 $2.35 14,812
2018-03-02 $2.29 $2.30 $2.22 $2.30 $2.30 19,090
2018-03-01 $2.33 $2.33 $2.16 $2.30 $2.30 13,871
2018-02-28 $2.25 $2.34 $2.17 $2.34 $2.34 28,595
2018-02-27 $2.30 $2.35 $2.21 $2.25 $2.25 42,508
2018-02-26 $2.33 $2.35 $2.26 $2.31 $2.31 18,194
2018-02-23 $2.35 $2.35 $2.27 $2.30 $2.30 17,525
2018-02-22 $2.23 $2.42 $2.23 $2.32 $2.32 180,730
2018-02-21 $2.22 $2.23 $2.20 $2.22 $2.22 22,402
2018-02-20 $2.18 $2.21 $2.18 $2.20 $2.20 19,806
2018-02-16 $2.16 $2.21 $2.15 $2.21 $2.21 38,735
2018-02-15 $2.20 $2.21 $2.14 $2.15 $2.15 19,623
2018-02-14 $2.16 $2.24 $2.13 $2.19 $2.19 55,034
2018-02-13 $2.14 $2.20 $2.14 $2.15 $2.15 7,403
2018-02-12 $2.10 $2.21 $2.08 $2.14 $2.14 14,290
2018-02-09 $2.17 $2.18 $2.05 $2.11 $2.11 51,708
2018-02-08 $2.23 $2.25 $2.11 $2.17 $2.17 37,275
2018-02-07 $2.11 $2.25 $2.11 $2.24 $2.24 35,193
2018-02-06 $2.00 $2.13 $2.00 $2.12 $2.12 36,323
2018-02-05 $2.14 $2.20 $2.03 $2.06 $2.06 47,793
2018-02-02 $2.25 $2.25 $2.10 $2.19 $2.19 39,180
2018-02-01 $2.19 $2.27 $2.19 $2.26 $2.26 21,744
2018-01-31 $2.16 $2.25 $2.15 $2.19 $2.19 66,554
2018-01-30 $2.22 $2.22 $2.06 $2.15 $2.15 88,521
2018-01-29 $2.47 $2.47 $2.24 $2.26 $2.26 60,979
2018-01-26 $2.55 $2.69 $2.34 $2.45 $2.45 185,104
2018-01-25 $2.47 $2.53 $2.42 $2.50 $2.50 118,441
2018-01-24 $2.55 $2.55 $2.44 $2.47 $2.47 83,989
2018-01-23 $2.53 $2.57 $2.47 $2.51 $2.51 114,553
2018-01-22 $2.21 $2.55 $2.21 $2.50 $2.50 463,721
2018-01-19 $2.15 $2.19 $2.13 $2.18 $2.18 38,695
2018-01-18 $2.18 $2.18 $2.14 $2.16 $2.16 12,794
2018-01-17 $2.15 $2.20 $2.15 $2.17 $2.17 16,958
2018-01-16 $2.27 $2.29 $2.15 $2.16 $2.16 63,743
2018-01-12 $2.25 $2.30 $2.25 $2.26 $2.26 69,934
2018-01-11 $2.14 $2.29 $2.14 $2.26 $2.26 119,248
2018-01-10 $2.11 $2.14 $2.09 $2.14 $2.14 57,426
2018-01-09 $2.04 $2.12 $2.03 $2.10 $2.10 63,769
2018-01-08 $2.01 $2.05 $2.01 $2.04 $2.04 13,759
2018-01-05 $1.98 $2.05 $1.98 $2.02 $2.02 16,559
2018-01-04 $2.00 $2.01 $1.98 $1.98 $1.98 21,673
2018-01-03 $1.99 $2.05 $1.98 $2.01 $2.01 32,796
2018-01-02 $2.01 $2.02 $1.98 $1.98 $1.98 31,422
2017-12-29 $2.02 $2.02 $1.90 $2.02 $2.02 105,668
2017-12-28 $2.04 $2.04 $2.00 $2.03 $2.03 32,364
2017-12-27 $2.11 $2.11 $2.00 $2.04 $2.04 76,354
2017-12-26 $1.95 $2.16 $1.95 $2.10 $2.10 255,713
2017-12-22 $1.94 $1.95 $1.94 $1.95 $1.95 15,970
2017-12-21 $1.95 $1.95 $1.94 $1.94 $1.94 16,496
2017-12-20 $1.93 $1.95 $1.93 $1.94 $1.94 37,330
2017-12-19 $1.95 $1.98 $1.92 $1.94 $1.94 31,134
2017-12-18 $1.98 $1.98 $1.92 $1.94 $1.94 24,679
2017-12-15 $1.93 $1.98 $1.92 $1.95 $1.95 41,536
2017-12-14 $1.90 $1.92 $1.90 $1.92 $1.92 12,795
2017-12-13 $1.90 $1.93 $1.84 $1.88 $1.88 57,405
2017-12-12 $2.00 $2.00 $1.88 $1.92 $1.92 29,617
2017-12-11 $1.91 $1.99 $1.91 $1.99 $1.99 20,259
2017-12-08 $1.99 $2.01 $1.90 $1.90 $1.90 42,257
2017-12-07 $1.99 $2.00 $1.95 $2.00 $2.00 147,974
2017-12-06 $2.00 $2.02 $1.97 $1.99 $1.99 69,248
2017-12-05 $1.99 $2.02 $1.96 $2.00 $2.00 32,828
2017-12-04 $2.02 $2.05 $1.98 $1.99 $1.99 43,244
2017-12-01 $1.97 $2.03 $1.90 $2.01 $2.01 78,185
2017-11-30 $2.02 $2.03 $1.96 $2.00 $2.00 11,168
2017-11-29 $2.08 $2.08 $1.97 $2.00 $2.00 46,365
2017-11-28 $2.11 $2.18 $2.06 $2.08 $2.08 69,296
2017-11-27 $2.09 $2.14 $2.09 $2.11 $2.11 25,156
2017-11-24 $2.12 $2.12 $2.05 $2.10 $2.10 34,190
2017-11-22 $2.06 $2.12 $2.04 $2.11 $2.11 42,497
2017-11-21 $1.99 $2.08 $1.99 $2.05 $2.05 77,182
2017-11-20 $1.94 $2.01 $1.93 $1.96 $1.96 62,667
2017-11-17 $1.94 $1.95 $1.93 $1.93 $1.93 10,814
2017-11-16 $1.87 $1.95 $1.87 $1.93 $1.93 46,096
2017-11-15 $1.90 $1.91 $1.87 $1.89 $1.89 13,574
2017-11-14 $1.94 $1.95 $1.89 $1.92 $1.92 24,754
2017-11-13 $2.00 $2.00 $1.92 $1.94 $1.94 84,028
2017-11-10 $1.85 $1.93 $1.83 $1.92 $1.92 60,657
2017-11-09 $1.85 $1.88 $1.84 $1.85 $1.85 16,421
2017-11-08 $1.90 $1.92 $1.85 $1.86 $1.86 26,299
2017-11-07 $1.87 $1.96 $1.86 $1.93 $1.93 34,181
2017-11-06 $1.86 $1.91 $1.80 $1.89 $1.89 123,139
2017-11-03 $1.95 $1.97 $1.78 $1.82 $1.82 192,645
2017-11-02 $1.98 $1.99 $1.91 $1.96 $1.96 126,772
2017-11-01 $1.90 $2.14 $1.85 $1.95 $1.95 161,924
2017-10-31 $1.80 $1.94 $1.80 $1.83 $1.83 143,530
2017-10-30 $1.85 $1.95 $1.80 $1.80 $1.80 162,645
2017-10-27 $2.43 $2.43 $1.94 $1.97 $1.97 244,050
2017-10-26 $2.11 $2.20 $2.07 $2.12 $2.12 159,315
2017-10-25 $2.14 $2.15 $2.06 $2.14 $2.14 43,680
2017-10-24 $2.11 $2.15 $2.10 $2.12 $2.12 33,609
2017-10-23 $2.10 $2.15 $2.10 $2.11 $2.11 16,976
2017-10-20 $2.08 $2.11 $2.07 $2.10 $2.10 18,094
2017-10-19 $2.08 $2.10 $2.00 $2.07 $2.07 38,105
2017-10-18 $2.01 $2.14 $2.01 $2.08 $2.08 32,798
2017-10-17 $2.12 $2.15 $2.00 $2.01 $2.01 26,421
2017-10-16 $2.15 $2.15 $2.10 $2.14 $2.14 26,084
2017-10-13 $2.14 $2.15 $2.13 $2.15 $2.15 15,997
2017-10-12 $2.18 $2.20 $2.15 $2.15 $2.15 10,963
2017-10-11 $2.20 $2.23 $2.13 $2.20 $2.20 9,887
2017-10-10 $2.20 $2.22 $2.15 $2.18 $2.18 17,215
2017-10-09 $2.23 $2.30 $2.15 $2.23 $2.23 49,868
2017-10-06 $2.25 $2.30 $2.22 $2.23 $2.23 24,816
2017-10-05 $2.25 $2.26 $2.18 $2.25 $2.25 10,669
2017-10-04 $2.36 $2.39 $2.15 $2.21 $2.21 82,135
2017-10-03 $2.36 $2.42 $2.35 $2.35 $2.35 19,403
2017-10-02 $2.45 $2.45 $2.33 $2.36 $2.36 72,575
2017-09-29 $2.30 $2.45 $2.30 $2.43 $2.43 110,327
2017-09-28 $2.31 $2.37 $2.25 $2.30 $2.30 74,447
2017-09-27 $2.30 $2.40 $2.21 $2.31 $2.31 138,035
2017-09-26 $2.03 $2.33 $2.01 $2.30 $2.30 279,985
2017-09-25 $2.06 $2.06 $2.00 $2.03 $2.03 14,610
2017-09-22 $2.08 $2.10 $2.02 $2.09 $2.09 30,336
2017-09-21 $2.08 $2.11 $2.08 $2.08 $2.08 3,799
2017-09-20 $2.10 $2.14 $2.05 $2.10 $2.10 56,268
2017-09-19 $1.96 $2.10 $1.96 $2.07 $2.07 66,163
2017-09-18 $1.95 $2.05 $1.90 $1.92 $1.92 74,571
2017-09-15 $1.96 $1.99 $1.95 $1.95 $1.95 27,145
2017-09-14 $1.96 $1.99 $1.96 $1.96 $1.96 19,010
2017-09-13 $1.92 $2.00 $1.92 $1.95 $1.95 7,231
2017-09-12 $1.93 $1.99 $1.91 $1.97 $1.97 33,359
2017-09-11 $1.89 $1.99 $1.88 $1.95 $1.95 26,353
2017-09-08 $1.87 $1.95 $1.81 $1.89 $1.89 78,237
2017-09-07 $1.95 $2.01 $1.80 $1.87 $1.87 110,008
2017-09-06 $2.06 $2.06 $1.82 $1.94 $1.94 115,483
2017-09-05 $2.03 $2.11 $2.00 $2.02 $2.02 51,988
2017-09-01 $2.08 $2.15 $2.08 $2.09 $2.09 57,900
2017-08-31 $2.08 $2.13 $2.08 $2.11 $2.11 40,500
2017-08-30 $2.17 $2.23 $2.08 $2.11 $2.11 53,178
2017-08-29 $2.23 $2.29 $2.16 $2.16 $2.16 52,421
2017-08-28 $2.33 $2.35 $2.10 $2.26 $2.26 120,992
2017-08-25 $2.41 $2.44 $2.28 $2.34 $2.34 169,976
2017-08-24 $2.45 $2.57 $2.25 $2.44 $2.44 1,137,167
2017-08-23 $2.02 $2.19 $2.01 $2.15 $2.15 103,693
2017-08-22 $2.02 $2.13 $2.02 $2.03 $2.03 72,349
2017-08-21 $2.05 $2.05 $1.99 $2.00 $2.00 73,583
2017-08-18 $2.04 $2.22 $2.00 $2.03 $2.03 39,759
2017-08-17 $2.06 $2.11 $2.01 $2.02 $2.02 37,373
2017-08-16 $2.06 $2.11 $2.05 $2.08 $2.08 40,475
2017-08-15 $2.12 $2.15 $2.06 $2.08 $2.08 35,504
2017-08-14 $2.00 $2.24 $2.00 $2.16 $2.16 70,701
2017-08-11 $2.02 $2.09 $1.99 $2.02 $2.02 31,487
2017-08-10 $2.06 $2.12 $2.01 $2.04 $2.04 36,757
2017-08-09 $2.17 $2.20 $2.10 $2.10 $2.10 20,460
2017-08-08 $2.12 $2.20 $2.12 $2.16 $2.16 15,838
2017-08-07 $2.24 $2.24 $2.10 $2.14 $2.14 92,773
2017-08-04 $2.25 $2.25 $2.13 $2.20 $2.20 12,083
2017-08-03 $2.12 $2.31 $2.10 $2.21 $2.21 76,768
2017-08-02 $2.23 $2.27 $2.07 $2.14 $2.14 62,646
2017-08-01 $2.23 $2.29 $2.23 $2.23 $2.23 72,578
2017-07-31 $2.25 $2.31 $2.22 $2.23 $2.23 26,964
2017-07-28 $2.22 $2.24 $2.20 $2.22 $2.22 104,342
2017-07-27 $2.30 $2.30 $2.21 $2.21 $2.21 48,803
2017-07-26 $2.40 $2.40 $2.30 $2.30 $2.30 30,920
2017-07-25 $2.36 $2.39 $2.35 $2.36 $2.36 17,764
2017-07-24 $2.35 $2.40 $2.32 $2.32 $2.32 48,781
2017-07-21 $2.34 $2.39 $2.32 $2.35 $2.35 85,318
2017-07-20 $2.28 $2.43 $2.28 $2.31 $2.31 63,130
2017-07-19 $2.25 $2.28 $2.22 $2.26 $2.26 25,359
2017-07-18 $2.22 $2.25 $2.20 $2.21 $2.21 74,705
2017-07-17 $2.25 $2.33 $2.16 $2.23 $2.23 28,203
2017-07-14 $2.37 $2.42 $2.20 $2.26 $2.26 59,281
2017-07-13 $2.40 $2.42 $2.34 $2.38 $2.38 16,751
2017-07-12 $2.35 $2.40 $2.35 $2.38 $2.38 12,603
2017-07-11 $2.38 $2.40 $2.33 $2.34 $2.34 13,114
2017-07-10 $2.47 $2.47 $2.34 $2.35 $2.35 40,807
2017-07-07 $2.43 $2.47 $2.41 $2.44 $2.44 16,939
2017-07-06 $2.40 $2.45 $2.36 $2.42 $2.42 19,587
2017-07-05 $2.45 $2.46 $2.38 $2.40 $2.40 13,404
2017-07-03 $2.44 $2.50 $2.43 $2.44 $2.44 36,803
2017-06-30 $2.36 $2.45 $2.36 $2.43 $2.43 24,751
2017-06-29 $2.49 $2.49 $2.37 $2.41 $2.41 32,799
2017-06-28 $2.41 $2.52 $2.41 $2.48 $2.48 24,168
2017-06-27 $2.37 $2.44 $2.37 $2.41 $2.41 32,285
2017-06-26 $2.48 $2.48 $2.35 $2.37 $2.37 55,559
2017-06-23 $2.26 $2.45 $2.23 $2.45 $2.45 58,136
2017-06-22 $2.26 $2.32 $2.25 $2.25 $2.25 23,132
2017-06-21 $2.24 $2.26 $2.20 $2.26 $2.26 23,236
2017-06-20 $2.19 $2.22 $2.12 $2.22 $2.22 45,404
2017-06-19 $2.30 $2.32 $2.15 $2.21 $2.21 50,539
2017-06-16 $2.30 $2.32 $2.21 $2.30 $2.30 60,136
2017-06-15 $2.31 $2.38 $2.26 $2.29 $2.29 36,752
2017-06-14 $2.28 $2.41 $2.27 $2.32 $2.32 38,651
2017-06-13 $2.36 $2.37 $2.23 $2.28 $2.28 140,796
2017-06-12 $2.46 $2.49 $2.36 $2.38 $2.38 61,536
2017-06-09 $2.69 $2.74 $2.26 $2.49 $2.49 166,895
2017-06-08 $2.80 $2.80 $2.62 $2.68 $2.68 38,128
2017-06-07 $2.78 $2.79 $2.66 $2.78 $2.78 48,036
2017-06-06 $2.76 $2.80 $2.71 $2.77 $2.77 31,767
2017-06-05 $2.65 $2.83 $2.64 $2.76 $2.76 70,853
2017-06-02 $2.52 $2.71 $2.52 $2.63 $2.63 55,722
2017-06-01 $2.49 $2.56 $2.39 $2.50 $2.50 41,388
2017-05-31 $2.47 $2.60 $2.38 $2.45 $2.45 51,598
2017-05-30 $2.54 $2.55 $2.41 $2.45 $2.45 56,989
2017-05-26 $2.50 $2.56 $2.47 $2.52 $2.52 48,078
2017-05-25 $2.62 $2.62 $2.50 $2.51 $2.51 104,491
2017-05-24 $2.61 $2.65 $2.51 $2.56 $2.56 35,891
2017-05-23 $2.73 $2.73 $2.55 $2.59 $2.59 82,770
2017-05-22 $2.35 $2.76 $2.34 $2.61 $2.61 229,657
2017-05-19 $2.34 $2.40 $2.31 $2.37 $2.37 53,410
2017-05-18 $2.35 $2.42 $2.27 $2.33 $2.33 96,118
2017-05-17 $2.50 $2.53 $2.34 $2.38 $2.38 70,171
2017-05-16 $2.50 $2.58 $2.39 $2.52 $2.52 85,245
2017-05-15 $2.52 $2.55 $2.39 $2.53 $2.53 149,399
2017-05-12 $2.60 $2.64 $2.43 $2.52 $2.52 119,767
2017-05-11 $2.66 $2.69 $2.57 $2.58 $2.58 78,230
2017-05-10 $2.70 $2.73 $2.57 $2.69 $2.69 102,133
2017-05-09 $2.70 $2.72 $2.56 $2.71 $2.71 100,070
2017-05-08 $2.77 $2.78 $2.65 $2.69 $2.69 69,485
2017-05-05 $2.82 $2.82 $2.65 $2.75 $2.75 92,694
2017-05-04 $2.79 $2.90 $2.62 $2.76 $2.76 122,898
2017-05-03 $2.80 $2.95 $2.67 $2.75 $2.75 159,826
2017-05-02 $2.57 $2.83 $2.50 $2.80 $2.80 128,831
2017-05-01 $2.80 $2.87 $2.22 $2.57 $2.57 355,922
2017-04-28 $3.40 $3.42 $2.73 $2.80 $2.80 530,377
2017-04-27 $3.03 $3.39 $2.97 $3.32 $3.32 466,386
2017-04-26 $2.92 $3.13 $2.92 $2.98 $2.98 288,480
2017-04-25 $2.81 $2.95 $2.76 $2.91 $2.91 285,499
2017-04-24 $3.17 $3.17 $2.71 $2.79 $2.79 515,389
2017-04-21 $3.37 $3.42 $3.18 $3.18 $3.18 160,094
2017-04-20 $3.38 $3.44 $3.34 $3.36 $3.36 69,671
2017-04-19 $3.34 $3.44 $3.34 $3.36 $3.36 55,519
2017-04-18 $3.31 $3.36 $3.28 $3.33 $3.33 515
2017-04-17 $3.33 $3.36 $3.28 $3.31 $3.31 745
2017-04-13 $3.32 $3.40 $3.21 $3.30 $3.30 112,297
2017-04-12 $3.65 $3.69 $3.31 $3.34 $3.34 195,236
2017-04-11 $3.50 $3.67 $3.43 $3.61 $3.61 187,502
2017-04-10 $3.50 $3.56 $3.41 $3.48 $3.48 115,170
2017-04-07 $3.48 $3.67 $3.45 $3.46 $3.46 78,287
2017-04-06 $3.46 $3.57 $3.36 $3.47 $3.47 207,697
2017-04-05 $3.66 $3.78 $3.40 $3.49 $3.49 245,679
2017-04-04 $3.55 $3.89 $3.55 $3.66 $3.66 219,763
2017-04-03 $3.97 $4.09 $3.35 $3.56 $3.56 501,248
2017-03-31 $3.58 $4.00 $3.54 $3.88 $3.88 559,422
2017-03-30 $3.45 $3.64 $3.42 $3.62 $3.62 225,138
2017-03-29 $3.39 $3.55 $3.31 $3.42 $3.42 333,360
2017-03-28 $3.09 $3.39 $3.09 $3.31 $3.31 458,900
2017-03-27 $2.96 $3.14 $2.88 $3.08 $3.08 517,832
2017-03-24 $2.83 $3.06 $2.81 $2.95 $2.95 265,388
2017-03-23 $2.81 $2.88 $2.77 $2.81 $2.81 89,515
2017-03-22 $2.90 $2.91 $2.75 $2.79 $2.79 70,911
2017-03-21 $2.90 $2.98 $2.81 $2.92 $2.92 257,686
2017-03-20 $2.92 $2.92 $2.75 $2.87 $2.87 96,545
2017-03-17 $3.01 $3.01 $2.80 $2.91 $2.91 161,315
2017-03-16 $3.05 $3.06 $2.98 $2.99 $2.99 283,414
2017-03-15 $2.91 $3.08 $2.86 $3.04 $3.04 277,810
2017-03-14 $2.78 $2.96 $2.77 $2.91 $2.91 238,087
2017-03-13 $2.66 $2.90 $2.66 $2.78 $2.78 179,255
2017-03-10 $2.56 $2.75 $2.53 $2.69 $2.69 226,870
2017-03-09 $2.63 $2.70 $2.51 $2.60 $2.60 103,787
2017-03-08 $2.66 $2.72 $2.59 $2.62 $2.62 82,888
2017-03-07 $2.70 $2.72 $2.56 $2.64 $2.64 146,965
2017-03-06 $2.92 $2.94 $2.72 $2.72 $2.72 263,000
2017-03-03 $3.13 $3.18 $2.91 $2.94 $2.94 433,692
2017-03-02 $2.88 $3.10 $2.87 $3.08 $3.08 464,210
2017-03-01 $2.89 $2.91 $2.83 $2.87 $2.87 387,273
2017-02-28 $2.50 $2.92 $2.50 $2.83 $2.83 690,979
2017-02-27 $2.49 $2.57 $2.46 $2.56 $2.56 200,602
2017-02-24 $2.49 $2.56 $2.40 $2.51 $2.51 136,448
2017-02-23 $2.48 $2.58 $2.44 $2.49 $2.49 251,280
2017-02-22 $2.40 $2.63 $2.39 $2.48 $2.48 538,301
2017-02-21 $2.22 $2.39 $2.21 $2.36 $2.36 219,103
2017-02-17 $2.21 $2.24 $2.17 $2.24 $2.24 63,837
2017-02-16 $2.20 $2.24 $2.13 $2.18 $2.18 50,788
2017-02-15 $2.19 $2.24 $2.16 $2.18 $2.18 71,915
2017-02-14 $2.33 $2.33 $2.16 $2.17 $2.17 116,057
2017-02-13 $2.27 $2.38 $2.27 $2.33 $2.33 162,467
2017-02-10 $2.20 $2.28 $2.14 $2.26 $2.26 127,118
2017-02-09 $2.10 $2.24 $2.10 $2.22 $2.22 111,152
2017-02-08 $2.05 $2.16 $2.05 $2.10 $2.10 80,632
2017-02-07 $2.19 $2.19 $2.08 $2.09 $2.09 80,741
2017-02-06 $2.12 $2.20 $2.00 $2.17 $2.17 205,999
2017-02-03 $2.16 $2.17 $2.00 $2.09 $2.09 177,812
2017-02-02 $2.30 $2.31 $2.00 $2.16 $2.16 262,119
2017-02-01 $2.32 $2.38 $2.14 $2.30 $2.30 314,196
2017-01-31 $2.13 $2.43 $2.12 $2.35 $2.35 814,646
2017-01-30 $2.20 $2.22 $1.97 $2.13 $2.13 688,194
2017-01-27 $1.88 $2.25 $1.72 $2.15 $2.15 2,011,963
2017-01-26 $1.68 $1.68 $1.62 $1.62 $1.62 83,128
2017-01-25 $1.65 $1.67 $1.62 $1.65 $1.65 27,911
2017-01-24 $1.64 $1.66 $1.60 $1.61 $1.61 10,755
2017-01-23 $1.63 $1.69 $1.61 $1.63 $1.63 18,604
2017-01-20 $1.65 $1.70 $1.59 $1.62 $1.62 61,752
2017-01-19 $1.67 $1.70 $1.64 $1.65 $1.65 30,201
2017-01-18 $1.62 $1.69 $1.62 $1.65 $1.65 10,893
2017-01-17 $1.67 $1.70 $1.60 $1.65 $1.65 27,073
2017-01-13 $1.66 $1.71 $1.64 $1.67 $1.67 52,778
2017-01-12 $1.60 $1.75 $1.60 $1.65 $1.65 129,135
2017-01-11 $1.57 $1.57 $1.53 $1.54 $1.54 35,366
2017-01-10 $1.57 $1.58 $1.50 $1.55 $1.55 34,364
2017-01-09 $1.65 $1.67 $1.53 $1.54 $1.54 76,708
2017-01-06 $1.53 $1.65 $1.48 $1.65 $1.65 64,670
2017-01-05 $1.62 $1.64 $1.50 $1.56 $1.56 57,069
2017-01-04 $1.65 $1.70 $1.46 $1.62 $1.62 45,753
2017-01-03 $1.74 $1.74 $1.60 $1.68 $1.68 26,544
2016-12-30 $1.70 $1.70 $1.61 $1.70 $1.70 40,240
2016-12-29 $1.69 $1.70 $1.68 $1.70 $1.70 26,384
2016-12-28 $1.85 $1.85 $1.65 $1.69 $1.69 62,243
2016-12-27 $1.83 $1.84 $1.78 $1.83 $1.83 77,547
2016-12-23 $1.83 $1.85 $1.81 $1.83 $1.83 10,796
2016-12-22 $1.81 $1.88 $1.81 $1.85 $1.85 36,354
2016-12-21 $1.81 $1.88 $1.79 $1.80 $1.80 30,233
2016-12-20 $1.85 $1.89 $1.75 $1.77 $1.77 60,330
2016-12-19 $1.86 $1.88 $1.84 $1.84 $1.84 30,401
2016-12-16 $1.83 $1.84 $1.80 $1.82 $1.82 71,657
2016-12-15 $1.77 $1.87 $1.70 $1.80 $1.80 93,407
2016-12-14 $1.84 $1.85 $1.77 $1.78 $1.78 110,196
2016-12-13 $1.88 $1.88 $1.71 $1.81 $1.81 154,783
2016-12-12 $1.72 $1.79 $1.64 $1.68 $1.68 66,766
2016-12-09 $1.66 $1.79 $1.65 $1.78 $1.78 66,570
2016-12-08 $1.68 $1.68 $1.62 $1.64 $1.64 70,242
2016-12-07 $1.63 $1.66 $1.60 $1.62 $1.62 39,952
2016-12-06 $1.58 $1.65 $1.58 $1.60 $1.60 22,236
2016-12-05 $1.62 $1.63 $1.56 $1.60 $1.60 70,042
2016-12-02 $1.56 $1.60 $1.56 $1.58 $1.58 37,602
2016-12-01 $1.61 $1.65 $1.55 $1.55 $1.55 93,412
2016-11-30 $1.56 $1.73 $1.49 $1.50 $1.50 237,137
2016-11-29 $1.50 $1.68 $1.49 $1.61 $1.61 186,934
2016-11-28 $1.44 $1.50 $1.41 $1.47 $1.47 14,612
2016-11-25 $1.39 $1.45 $1.39 $1.44 $1.44 28,347
2016-11-23 $1.37 $1.45 $1.37 $1.44 $1.44 24,591
2016-11-22 $1.35 $1.40 $1.35 $1.37 $1.37 25,283
2016-11-21 $1.39 $1.40 $1.35 $1.35 $1.35 32,472
2016-11-18 $1.42 $1.45 $1.36 $1.39 $1.39 27,653
2016-11-17 $1.43 $1.43 $1.39 $1.40 $1.40 14,445
2016-11-16 $1.37 $1.44 $1.35 $1.38 $1.38 15,880
2016-11-15 $1.41 $1.51 $1.34 $1.41 $1.41 47,094
2016-11-14 $1.43 $1.43 $1.36 $1.42 $1.42 11,124
2016-11-11 $1.40 $1.43 $1.33 $1.43 $1.43 102,417
2016-11-10 $1.41 $1.43 $1.36 $1.38 $1.38 18,585
2016-11-09 $1.45 $1.47 $1.36 $1.42 $1.42 85,275
2016-11-08 $1.49 $1.49 $1.44 $1.44 $1.44 27,126
2016-11-07 $1.47 $1.51 $1.47 $1.50 $1.50 21,793
2016-11-04 $1.46 $1.51 $1.46 $1.48 $1.48 15,556
2016-11-03 $1.50 $1.50 $1.47 $1.47 $1.47 22,314
2016-11-02 $1.48 $1.51 $1.48 $1.50 $1.50 38,142
2016-11-01 $1.54 $1.54 $1.48 $1.49 $1.49 42,496
2016-10-31 $1.55 $1.55 $1.48 $1.55 $1.55 31,768
2016-10-28 $1.55 $1.65 $1.53 $1.55 $1.55 140,818
2016-10-27 $1.50 $1.53 $1.43 $1.52 $1.52 25,288
2016-10-26 $1.50 $1.50 $1.47 $1.48 $1.48 3,299
2016-10-25 $1.42 $1.54 $1.42 $1.47 $1.47 31,684
2016-10-24 $1.54 $1.54 $1.47 $1.50 $1.50 17,358
2016-10-21 $1.49 $1.51 $1.48 $1.51 $1.51 4,469
2016-10-20 $1.51 $1.52 $1.48 $1.49 $1.49 18,838
2016-10-19 $1.42 $1.50 $1.41 $1.50 $1.50 7,771
2016-10-18 $1.43 $1.43 $1.40 $1.41 $1.41 27,137
2016-10-17 $1.44 $1.47 $1.42 $1.42 $1.42 9,065
2016-10-14 $1.47 $1.50 $1.46 $1.46 $1.46 2,668
2016-10-13 $1.46 $1.53 $1.46 $1.46 $1.46 22,508
2016-10-12 $1.51 $1.53 $1.48 $1.48 $1.48 11,486
2016-10-11 $1.45 $1.54 $1.45 $1.50 $1.50 18,220
2016-10-10 $1.48 $1.49 $1.46 $1.48 $1.48 9,152
2016-10-07 $1.44 $1.48 $1.40 $1.48 $1.48 5,038
2016-10-06 $1.43 $1.47 $1.40 $1.44 $1.44 25,962
2016-10-05 $1.40 $1.48 $1.40 $1.43 $1.43 140,390
2016-10-04 $1.47 $1.48 $1.39 $1.44 $1.44 95,210
2016-10-03 $1.39 $1.52 $1.38 $1.52 $1.52 95,007
2016-09-30 $1.39 $1.41 $1.33 $1.40 $1.40 38,931
2016-09-29 $1.40 $1.44 $1.37 $1.38 $1.38 4,549
2016-09-28 $1.52 $1.52 $1.41 $1.45 $1.45 2,028
2016-09-27 $1.39 $1.45 $1.39 $1.42 $1.42 4,744
2016-09-26 $1.44 $1.47 $1.35 $1.43 $1.43 26,982
2016-09-23 $1.39 $1.48 $1.39 $1.44 $1.44 25,007
2016-09-22 $1.37 $1.50 $1.37 $1.40 $1.40 29,447
2016-09-21 $1.34 $1.48 $1.34 $1.34 $1.34 20,561
2016-09-20 $1.41 $1.41 $1.33 $1.34 $1.34 4,687
2016-09-19 $1.38 $1.44 $1.38 $1.40 $1.40 3,341
2016-09-16 $1.38 $1.45 $1.33 $1.37 $1.37 11,418
2016-09-15 $1.43 $1.43 $1.33 $1.38 $1.38 1,678
2016-09-14 $1.40 $1.40 $1.33 $1.37 $1.37 13,624
2016-09-13 $1.32 $1.40 $1.32 $1.40 $1.40 23,552
2016-09-12 $1.32 $1.35 $1.31 $1.32 $1.32 16,268
2016-09-09 $1.36 $1.36 $1.32 $1.32 $1.32 17,337
2016-09-08 $1.38 $1.43 $1.32 $1.35 $1.35 49,815
2016-09-07 $1.40 $1.45 $1.37 $1.37 $1.37 31,347
2016-09-06 $1.45 $1.45 $1.37 $1.40 $1.40 41,406
2016-09-02 $1.42 $1.45 $1.40 $1.44 $1.44 16,603
2016-09-01 $1.41 $1.45 $1.39 $1.43 $1.43 35,865
2016-08-31 $1.45 $1.45 $1.40 $1.41 $1.41 18,932
2016-08-30 $1.41 $1.60 $1.40 $1.42 $1.42 100,049
2016-08-29 $1.48 $1.48 $1.39 $1.45 $1.45 58,208
2016-08-26 $1.46 $1.48 $1.38 $1.38 $1.38 118,764
2016-08-25 $1.40 $1.49 $1.35 $1.46 $1.46 139,382
2016-08-24 $1.72 $1.82 $1.36 $1.52 $1.52 501,959
2016-08-23 $1.68 $1.70 $1.51 $1.62 $1.62 589,237
2016-08-22 $1.33 $2.14 $1.30 $1.60 $1.60 1,959,273
2016-08-19 $1.30 $1.30 $1.28 $1.29 $1.29 3,824
2016-08-18 $1.28 $1.28 $1.26 $1.26 $1.26 1,566
2016-08-17 $1.30 $1.30 $1.27 $1.30 $1.30 10,384
2016-08-16 $1.23 $1.29 $1.23 $1.29 $1.29 11,661
2016-08-15 $1.30 $1.30 $1.25 $1.25 $1.25 1,176
2016-08-12 $1.30 $1.30 $1.27 $1.27 $1.27 3,135
2016-08-11 $1.29 $1.34 $1.28 $1.28 $1.28 15,902
2016-08-10 $1.24 $1.34 $1.24 $1.30 $1.30 11,914
2016-08-09 $1.28 $1.33 $1.28 $1.31 $1.31 810
2016-08-08 $1.26 $1.33 $1.25 $1.33 $1.33 4,304
2016-08-05 $1.26 $1.33 $1.21 $1.21 $1.21 61,910
2016-08-04 $1.32 $1.33 $1.28 $1.33 $1.33 982
2016-08-03 $1.25 $1.34 $1.23 $1.33 $1.33 4,480
2016-08-02 $1.24 $1.32 $1.24 $1.25 $1.25 46,401
2016-08-01 $1.30 $1.30 $1.30 $1.30 $1.30 0
2016-07-29 $1.33 $1.33 $1.28 $1.30 $1.30 1,542
2016-07-28 $1.35 $1.37 $1.33 $1.33 $1.33 6,977
2016-07-27 $1.34 $1.35 $1.31 $1.35 $1.35 1,309
2016-07-26 $1.25 $1.33 $1.22 $1.33 $1.33 19,237
2016-07-25 $1.27 $1.30 $1.25 $1.28 $1.28 7,709
2016-07-22 $1.26 $1.28 $1.26 $1.27 $1.27 1,309
2016-07-21 $1.23 $1.28 $1.23 $1.26 $1.26 16,459
2016-07-20 $1.21 $1.25 $1.15 $1.25 $1.25 41,613
2016-07-19 $1.16 $1.43 $1.16 $1.25 $1.25 177,071
2016-07-18 $1.16 $1.17 $1.15 $1.15 $1.15 2,603
2016-07-15 $1.17 $1.17 $1.14 $1.14 $1.14 16,793
2016-07-14 $1.14 $1.16 $1.13 $1.15 $1.15 4,534
2016-07-13 $1.18 $1.18 $1.10 $1.13 $1.13 4,915
2016-07-12 $1.12 $1.20 $1.08 $1.16 $1.16 88,341
2016-07-11 $1.06 $1.06 $1.06 $1.06 $1.06 1,560
2016-07-08 $1.12 $1.12 $1.12 $1.12 $1.12 600
2016-07-07 $1.07 $1.07 $1.07 $1.07 $1.07 580
2016-07-06 $1.12 $1.13 $1.06 $1.12 $1.12 3,851
2016-07-05 $1.14 $1.14 $1.01 $1.13 $1.13 9,316
2016-07-01 $1.00 $1.12 $1.00 $1.10 $1.10 5,204
2016-06-30 $1.12 $1.12 $0.97 $0.97 $0.97 3,445
2016-06-29 $1.10 $1.10 $1.10 $1.10 $1.10 129
2016-06-28 $1.08 $1.08 $1.08 $1.08 $1.08 48
2016-06-27 $1.11 $1.11 $1.08 $1.08 $1.08 4,426
2016-06-24 $1.00 $1.15 $1.00 $1.07 $1.07 30,302
2016-06-23 $1.10 $1.14 $1.07 $1.07 $1.07 5,969
2016-06-22 $1.14 $1.14 $1.09 $1.09 $1.09 2,434
2016-06-21 $1.15 $1.15 $1.10 $1.10 $1.10 9,419
2016-06-20 $1.06 $1.15 $1.06 $1.12 $1.12 19,217
2016-06-17 $1.04 $1.05 $1.01 $1.05 $1.05 3,329
2016-06-16 $1.00 $1.04 $1.00 $1.04 $1.04 8,909
2016-06-15 $1.00 $1.04 $1.00 $1.03 $1.03 1,398
2016-06-14 $0.98 $1.04 $0.98 $1.04 $1.04 2,491
2016-06-13 $1.04 $1.04 $1.01 $1.04 $1.04 1,645
2016-06-10 $1.03 $1.04 $1.00 $1.04 $1.04 9,586
2016-06-09 $0.96 $1.03 $0.96 $1.03 $1.03 6,858
2016-06-08 $1.03 $1.03 $1.00 $1.00 $1.00 2,724
2016-06-07 $1.02 $1.06 $1.00 $1.01 $1.01 140,517
2016-06-06 $1.08 $1.09 $1.00 $1.01 $1.01 4,502
2016-06-03 $1.06 $1.07 $1.05 $1.07 $1.07 8,110
2016-06-02 $1.09 $1.09 $1.04 $1.04 $1.04 3,384
2016-06-01 $1.00 $1.06 $1.00 $1.06 $1.06 23,441
2016-05-31 $1.10 $1.10 $1.09 $1.09 $1.09 1,510
2016-05-27 $1.05 $1.10 $1.05 $1.10 $1.10 3,508
2016-05-26 $1.08 $1.09 $1.08 $1.08 $1.08 826
2016-05-25 $1.04 $1.05 $1.00 $1.04 $1.04 7,193
2016-05-24 $1.01 $1.05 $1.01 $1.03 $1.03 853
2016-05-23 $1.00 $1.10 $1.00 $1.03 $1.03 13,966
2016-05-20 $1.08 $1.09 $1.00 $1.00 $1.00 24,327
2016-05-19 $1.09 $1.17 $1.07 $1.08 $1.08 10,165
2016-05-18 $1.25 $1.25 $1.25 $1.25 $1.25 0
2016-05-17 $1.25 $1.30 $1.25 $1.25 $1.25 18,607
2016-05-16 $1.37 $1.37 $1.25 $1.25 $1.25 15,827
2016-05-13 $1.18 $1.49 $1.16 $1.31 $1.31 32,727
2016-05-12 $1.14 $1.18 $1.14 $1.18 $1.18 1,379
2016-05-11 $1.17 $1.17 $1.17 $1.17 $1.17 605
2016-05-10 $1.13 $1.18 $1.10 $1.18 $1.18 16,450
2016-05-09 $1.04 $1.14 $1.04 $1.11 $1.11 9,650
2016-05-06 $1.16 $1.16 $1.11 $1.13 $1.13 5,028
2016-05-05 $1.16 $1.16 $1.15 $1.15 $1.15 10,995
2016-05-04 $1.14 $1.16 $1.14 $1.15 $1.15 5,187
2016-05-03 $1.10 $1.15 $1.10 $1.11 $1.11 5,003
2016-05-02 $1.09 $1.16 $1.03 $1.08 $1.08 12,512
2016-04-29 $1.04 $1.15 $1.04 $1.13 $1.13 4,226
2016-04-28 $1.11 $1.14 $1.10 $1.10 $1.10 12,596
2016-04-27 $1.08 $1.11 $1.01 $1.08 $1.08 6,296
2016-04-26 $1.05 $1.12 $1.05 $1.11 $1.11 34,187
2016-04-25 $1.04 $1.05 $1.01 $1.05 $1.05 25,652
2016-04-22 $1.04 $1.04 $1.00 $1.01 $1.01 7,337
2016-04-21 $1.01 $1.04 $1.01 $1.02 $1.02 3,150
2016-04-20 $1.05 $1.05 $1.05 $1.05 $1.05 5
2016-04-19 $0.95 $1.05 $0.95 $1.05 $1.05 800
2016-04-18 $0.90 $1.05 $0.90 $1.04 $1.04 21,160
2016-04-15 $0.99 $1.00 $0.93 $0.93 $0.93 2,750
2016-04-14 $1.00 $1.00 $0.99 $0.99 $0.99 400
2016-04-13 $1.00 $1.01 $0.86 $1.01 $1.01 1,951
2016-04-12 $1.02 $1.02 $1.02 $1.02 $1.02 0
2016-04-11 $0.99 $1.02 $0.99 $1.02 $1.02 1,100
2016-04-08 $0.99 $0.99 $0.99 $0.99 $0.99 0
2016-04-07 $0.94 $1.08 $0.94 $0.99 $0.99 10,730
2016-04-06 $0.93 $0.95 $0.93 $0.95 $0.95 971
2016-04-05 $0.88 $0.88 $0.88 $0.88 $0.88 0
2016-04-04 $0.90 $0.90 $0.88 $0.88 $0.88 2,120
2016-04-01 $0.90 $0.90 $0.83 $0.86 $0.86 15,844
2016-03-31 $0.97 $0.97 $0.95 $0.95 $0.95 2,949
2016-03-30 $1.00 $1.00 $1.00 $1.00 $1.00 0
2016-03-29 $0.92 $1.00 $0.92 $1.00 $1.00 2,215
2016-03-28 $0.88 $0.88 $0.86 $0.88 $0.88 1,206
2016-03-24 $0.90 $0.90 $0.89 $0.89 $0.89 4,101
2016-03-23 $0.93 $0.93 $0.86 $0.89 $0.89 4,639
2016-03-22 $0.91 $0.94 $0.91 $0.94 $0.94 653
2016-03-21 $0.93 $0.93 $0.93 $0.93 $0.93 115
2016-03-18 $0.95 $0.95 $0.90 $0.90 $0.90 4,629
2016-03-17 $0.93 $1.00 $0.93 $0.99 $0.99 948
2016-03-16 $0.94 $0.94 $0.94 $0.94 $0.94 0
2016-03-15 $0.90 $1.00 $0.90 $0.94 $0.94 535
2016-03-14 $0.94 $0.94 $0.93 $0.93 $0.93 1,429
2016-03-11 $0.99 $0.99 $0.93 $0.95 $0.95 26,079
2016-03-10 $1.17 $1.17 $0.93 $0.95 $0.95 23,240
2016-03-09 $1.06 $1.08 $1.05 $1.05 $1.05 2,000
2016-03-08 $1.18 $1.18 $1.03 $1.03 $1.03 7,094
2016-03-07 $1.03 $1.15 $1.03 $1.15 $1.15 42,418
2016-03-04 $0.93 $1.00 $0.93 $0.97 $0.97 10,798
2016-03-03 $0.95 $1.00 $0.93 $0.98 $0.98 8,650
2016-03-02 $0.88 $0.95 $0.85 $0.94 $0.94 8,182
2016-03-01 $0.93 $0.99 $0.88 $0.94 $0.94 6,542
2016-02-29 $0.86 $0.90 $0.83 $0.83 $0.83 20,545
2016-02-26 $0.96 $0.96 $0.85 $0.85 $0.85 15,695
2016-02-25 $0.99 $0.99 $0.99 $0.99 $0.99 95
2016-02-24 $1.00 $1.00 $0.98 $0.99 $0.99 9,532
2016-02-23 $0.88 $0.99 $0.86 $0.99 $0.99 36,909
2016-02-22 $0.99 $1.00 $0.86 $0.86 $0.86 88,469
2016-02-19 $1.07 $1.07 $0.91 $0.99 $0.99 639
2016-02-18 $0.94 $0.97 $0.94 $0.97 $0.97 5,484
2016-02-17 $0.91 $0.94 $0.88 $0.94 $0.94 18,807
2016-02-16 $0.90 $0.92 $0.85 $0.92 $0.92 21,701
2016-02-12 $0.94 $0.95 $0.88 $0.92 $0.92 16,263
2016-02-11 $0.94 $0.95 $0.94 $0.95 $0.95 2,155
2016-02-10 $1.00 $1.01 $0.96 $0.96 $0.96 1,159
2016-02-09 $0.96 $1.01 $0.96 $1.01 $1.01 2,724
2016-02-08 $0.80 $0.99 $0.80 $0.96 $0.96 12,783
2016-02-05 $1.12 $1.12 $0.99 $1.04 $1.04 7,396
2016-02-04 $1.14 $1.14 $1.14 $1.14 $1.14 20
2016-02-03 $1.14 $1.18 $1.14 $1.14 $1.14 718
2016-02-02 $1.09 $1.14 $1.09 $1.12 $1.12 8,271
2016-02-01 $1.12 $1.12 $1.12 $1.12 $1.12 20
2016-01-29 $1.15 $1.15 $1.15 $1.15 $1.15 0
2016-01-28 $1.12 $1.15 $1.12 $1.15 $1.15 1,072
2016-01-27 $1.15 $1.15 $1.15 $1.15 $1.15 157
2016-01-26 $1.15 $1.15 $1.12 $1.12 $1.12 6,238
2016-01-25 $1.12 $1.24 $1.12 $1.15 $1.15 459
2016-01-22 $1.12 $1.12 $1.12 $1.12 $1.12 112
2016-01-21 $1.08 $1.12 $1.08 $1.12 $1.12 1,595
2016-01-20 $0.99 $1.12 $0.99 $1.12 $1.12 10,914
2016-01-19 $1.08 $1.11 $1.08 $1.11 $1.11 812
2016-01-15 $1.16 $1.16 $1.08 $1.12 $1.12 4,977
2016-01-14 $1.14 $1.16 $1.11 $1.11 $1.11 17,490
2016-01-13 $1.18 $1.19 $1.12 $1.12 $1.12 19,453
2016-01-12 $1.13 $1.30 $1.13 $1.23 $1.23 8,190
2016-01-11 $1.20 $1.23 $1.13 $1.13 $1.13 4,959
2016-01-08 $1.23 $1.23 $1.13 $1.15 $1.15 7,103
2016-01-07 $1.13 $1.21 $1.13 $1.13 $1.13 9,346
2016-01-06 $1.13 $1.25 $1.13 $1.15 $1.15 16,054
2016-01-05 $1.13 $1.17 $1.13 $1.13 $1.13 9,277
2016-01-04 $1.23 $1.23 $1.18 $1.18 $1.18 3,120
2015-12-31 $1.17 $1.20 $1.13 $1.13 $1.13 22,871
2015-12-30 $1.21 $1.21 $1.18 $1.18 $1.18 1,800
2015-12-29 $1.25 $1.25 $1.22 $1.22 $1.22 5,508
2015-12-28 $1.20 $1.35 $1.15 $1.17 $1.17 17,364
2015-12-24 $1.19 $1.19 $1.19 $1.19 $1.19 375
2015-12-23 $1.24 $1.27 $1.16 $1.16 $1.16 10,600
2015-12-22 $1.21 $1.37 $1.15 $1.22 $1.22 13,221
2015-12-21 $1.15 $1.27 $1.13 $1.21 $1.21 18,687
2015-12-18 $1.35 $1.35 $1.13 $1.15 $1.15 8,717
2015-12-17 $1.26 $1.28 $1.26 $1.28 $1.28 10,926
2015-12-16 $1.20 $1.21 $1.12 $1.21 $1.21 5,709
2015-12-15 $1.19 $1.20 $1.19 $1.20 $1.20 7,606
2015-12-14 $1.20 $1.20 $1.14 $1.17 $1.17 1,565
2015-12-11 $1.14 $1.20 $1.14 $1.20 $1.20 3,295
2015-12-10 $1.20 $1.21 $1.20 $1.20 $1.20 7,955
2015-12-09 $1.21 $1.21 $1.19 $1.20 $1.20 5,107
2015-12-08 $1.16 $1.22 $1.16 $1.20 $1.20 6,272
2015-12-07 $1.12 $1.17 $1.12 $1.15 $1.15 6,130
2015-12-04 $1.14 $1.16 $1.12 $1.12 $1.12 12,737
2015-12-03 $1.12 $1.21 $1.12 $1.12 $1.12 3,400
2015-12-02 $1.14 $1.17 $1.13 $1.14 $1.14 17,018
2015-12-01 $1.20 $1.22 $1.18 $1.19 $1.19 68,991
2015-11-30 $1.16 $1.22 $1.13 $1.20 $1.20 17,077
2015-11-27 $1.16 $1.16 $1.13 $1.13 $1.13 1,162
2015-11-25 $1.13 $1.16 $1.13 $1.16 $1.16 674
2015-11-24 $1.11 $1.16 $1.11 $1.14 $1.14 7,615
2015-11-23 $1.12 $1.12 $1.11 $1.12 $1.12 14,575
2015-11-20 $1.09 $1.10 $1.08 $1.10 $1.10 26,903
2015-11-19 $1.13 $1.13 $1.09 $1.10 $1.10 34,622
2015-11-18 $1.12 $1.14 $1.11 $1.11 $1.11 6,842
2015-11-17 $1.17 $1.17 $1.11 $1.14 $1.14 36,419
2015-11-16 $1.22 $1.23 $1.20 $1.20 $1.20 1,486
2015-11-13 $1.15 $1.20 $1.15 $1.20 $1.20 16,819
2015-11-12 $1.19 $1.19 $1.10 $1.15 $1.15 5,644
2015-11-11 $1.26 $1.28 $1.18 $1.28 $1.28 1,592
2015-11-10 $1.17 $1.27 $1.16 $1.27 $1.27 3,680
2015-11-09 $1.20 $1.29 $1.17 $1.17 $1.17 7,431
2015-11-06 $1.30 $1.30 $1.20 $1.21 $1.21 5,268
2015-11-05 $1.20 $1.24 $1.20 $1.24 $1.24 300
2015-11-04 $1.20 $1.22 $1.20 $1.22 $1.22 1,545
2015-11-03 $1.21 $1.22 $1.20 $1.21 $1.21 5,003
2015-11-02 $1.21 $1.23 $1.20 $1.22 $1.22 15,507
2015-10-30 $1.27 $1.27 $1.22 $1.22 $1.22 2,983
2015-10-29 $1.23 $1.24 $1.23 $1.24 $1.24 1,280
2015-10-28 $1.24 $1.32 $1.23 $1.26 $1.26 2,701
2015-10-27 $1.20 $1.20 $1.20 $1.20 $1.20 228
2015-10-26 $1.28 $1.34 $1.23 $1.23 $1.23 1,219
2015-10-23 $1.30 $1.30 $1.29 $1.29 $1.29 2,135
2015-10-22 $1.36 $1.36 $1.35 $1.35 $1.35 3,009
2015-10-21 $1.31 $1.38 $1.30 $1.30 $1.30 6,801
2015-10-20 $1.26 $1.38 $1.26 $1.36 $1.36 2,102
2015-10-19 $1.29 $1.29 $1.29 $1.29 $1.29 2
2015-10-16 $1.28 $1.30 $1.22 $1.29 $1.29 17,000
2015-10-15 $1.25 $1.29 $1.21 $1.21 $1.21 4,931
2015-10-14 $1.26 $1.26 $1.26 $1.26 $1.26 557
2015-10-13 $1.21 $1.31 $1.21 $1.31 $1.31 1,433
2015-10-12 $1.20 $1.23 $1.20 $1.20 $1.20 5,061
2015-10-09 $1.29 $1.29 $1.20 $1.21 $1.21 1,599
2015-10-08 $1.24 $1.24 $1.24 $1.24 $1.24 85
2015-10-07 $1.24 $1.26 $1.24 $1.24 $1.24 546
2015-10-06 $1.22 $1.34 $1.22 $1.34 $1.34 300
2015-10-05 $1.28 $1.28 $1.20 $1.27 $1.27 2,999
2015-10-02 $1.24 $1.27 $1.21 $1.23 $1.23 14,266
2015-10-01 $1.28 $1.43 $1.24 $1.26 $1.26 20,402
2015-09-30 $1.27 $1.27 $1.23 $1.25 $1.25 2,707
2015-09-29 $1.23 $1.26 $1.22 $1.26 $1.26 544
2015-09-28 $1.24 $1.24 $1.22 $1.22 $1.22 1,751
2015-09-25 $1.26 $1.27 $1.22 $1.27 $1.27 864
2015-09-24 $1.23 $1.40 $1.23 $1.24 $1.24 3,214
2015-09-23 $1.30 $1.30 $1.27 $1.28 $1.28 1,934
2015-09-22 $1.30 $1.42 $1.29 $1.30 $1.30 9,709
2015-09-21 $1.34 $1.39 $1.33 $1.33 $1.33 1,435
2015-09-18 $1.32 $1.42 $1.28 $1.42 $1.42 28,519
2015-09-17 $1.19 $1.43 $1.19 $1.43 $1.43 52,772
2015-09-16 $1.19 $1.24 $1.19 $1.23 $1.23 9,775
2015-09-15 $1.20 $1.24 $1.19 $1.19 $1.19 7,609
2015-09-14 $1.25 $1.25 $1.19 $1.19 $1.19 4,550
2015-09-11 $1.19 $1.23 $1.19 $1.19 $1.19 25,267
2015-09-10 $1.20 $1.28 $1.19 $1.19 $1.19 25,099
2015-09-09 $1.22 $1.30 $1.19 $1.22 $1.22 39,990
2015-09-08 $1.28 $1.28 $1.21 $1.22 $1.22 22,587

Lantronix Inc (LTRX) News Headlines

Recent Lantronix Inc (LTRX) News
Similar Companies to Lantronix Inc (LTRX) in the Communication Equipment Industry
Stock Name Stock Ticker Industry Sector Employees
Hewlett Packard Enterprise Company HPE Communication Equipment Technology 106,000
Telefonaktiebolaget L M Ericsson ERIC Communication Equipment Technology 100,000
Cisco Systems Inc CSCO Communication Equipment Technology 73,189
Nokia Corp NOK Communication Equipment Technology 55,000
CommScope Holding Company Inc COMM Communication Equipment Technology 30,300
Motorola Solutions Inc MSI Communication Equipment Technology 22,000
Juniper Networks Inc JNPR Communication Equipment Technology 11,400
Zebra Technologies Corp - Class A ZBRA Communication Equipment Technology 9,500
Knowles Corp KN Communication Equipment Technology 8,000
Maxar Technologies Inc MAXR Communication Equipment Technology 7,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.