Seres Therapeutics Inc (MCRB) Exchange: NASDAQ

Data as of March 28, 2024

$0.77 ($-0.01) -0.78%

Seres Therapeutics Inc - Daily Information
Click for more stock information on Seres Therapeutics Inc.
Daily Information Data
Date March 28, 2024
Open $0.79
Previous Close $0.77
High $0.80
Low $0.76
Adjusted Open $0.79
Previous Adjusted Close $0.77
Adjusted High $0.80
Adjusted Low $0.76

About Seres Therapeutics Inc (MCRB)

Seres Therapeutics, Inc., is a leading microbiome therapeutics company developing a novel class of multifunctional bacterial consortia that are designed to functionally interact with host cells and tissues to treat disease. Seres’ SER-109 program achieved the first-ever positive pivotal clinical results for a targeted microbiome drug candidate and has obtained Breakthrough Therapy and Orphan Drug designations from the FDA. The SER-109 program is being advanced for the treatment of recurrent C. difficile infection and has potential to become a first-in-class FDA-approved microbiome therapeutic. Seres is evaluating SER-301 in a Phase 1b study in patients with ulcerative colitis and SER-155 in a Phase 1b study to address gastrointestinal infections, bacteremia and graft-versus-host disease.

Historical Stock Data for Seres Therapeutics Inc (MCRB)

Date Open High Low Close Adj.Close Volume
2024-03-28 $0.79 $0.80 $0.76 $0.77 $0.77 3,013,621
2024-03-27 $0.76 $0.80 $0.75 $0.78 $0.78 3,349,254
2024-03-26 $0.80 $0.82 $0.75 $0.75 $0.75 2,718,839
2024-03-25 $0.78 $0.82 $0.77 $0.79 $0.79 2,717,375
2024-03-22 $0.80 $0.81 $0.77 $0.77 $0.77 2,566,255
2024-03-21 $0.83 $0.84 $0.78 $0.80 $0.80 2,648,455
2024-03-20 $0.81 $0.84 $0.78 $0.83 $0.83 2,385,470
2024-03-19 $0.76 $0.85 $0.76 $0.81 $0.81 4,319,402
2024-03-18 $0.81 $0.81 $0.75 $0.76 $0.76 3,794,496
2024-03-15 $0.76 $0.80 $0.73 $0.79 $0.79 3,706,807
2024-03-14 $0.79 $0.83 $0.76 $0.76 $0.76 3,258,612
2024-03-13 $0.79 $0.82 $0.76 $0.78 $0.78 3,976,395
2024-03-12 $0.86 $0.86 $0.76 $0.77 $0.77 8,343,444
2024-03-11 $0.98 $0.99 $0.85 $0.86 $0.86 8,573,317
2024-03-08 $0.98 $1.03 $0.97 $0.97 $0.97 4,213,404
2024-03-07 $1.01 $1.02 $0.98 $0.98 $0.98 4,499,640
2024-03-06 $1.05 $1.07 $0.97 $1.01 $1.01 13,075,137
2024-03-05 $1.05 $1.10 $1.02 $1.06 $1.06 6,734,254
2024-03-04 $1.22 $1.24 $1.13 $1.14 $1.14 4,751,317
2024-03-01 $1.15 $1.24 $1.13 $1.23 $1.23 2,685,949
2024-02-29 $1.19 $1.23 $1.14 $1.14 $1.14 4,160,800
2024-02-28 $1.14 $1.23 $1.13 $1.15 $1.15 4,328,009
2024-02-27 $1.07 $1.16 $1.07 $1.14 $1.14 5,062,846
2024-02-26 $1.05 $1.09 $1.03 $1.07 $1.07 3,814,172
2024-02-23 $1.08 $1.10 $1.06 $1.06 $1.06 2,645,819
2024-02-22 $1.11 $1.12 $1.06 $1.10 $1.10 4,379,732
2024-02-21 $1.06 $1.10 $1.04 $1.05 $1.05 3,450,637
2024-02-20 $1.08 $1.11 $1.04 $1.04 $1.04 2,933,436
2024-02-16 $1.08 $1.14 $1.03 $1.05 $1.05 5,009,519
2024-02-15 $1.10 $1.14 $1.10 $1.12 $1.12 2,251,617
2024-02-14 $1.09 $1.11 $1.07 $1.10 $1.10 2,044,329
2024-02-13 $1.11 $1.12 $1.06 $1.06 $1.06 2,535,008
2024-02-12 $1.12 $1.18 $1.12 $1.15 $1.15 3,070,053
2024-02-09 $1.04 $1.15 $1.04 $1.12 $1.12 3,333,955
2024-02-08 $1.03 $1.08 $1.01 $1.04 $1.04 2,822,767
2024-02-07 $1.10 $1.10 $1.02 $1.02 $1.02 3,714,833
2024-02-06 $1.09 $1.12 $1.06 $1.10 $1.10 1,477,726
2024-02-05 $1.10 $1.12 $1.07 $1.09 $1.09 1,860,423
2024-02-02 $1.13 $1.14 $1.08 $1.10 $1.10 2,851,616
2024-02-01 $1.15 $1.16 $1.12 $1.15 $1.15 2,252,418
2024-01-31 $1.17 $1.22 $1.12 $1.13 $1.13 2,737,452
2024-01-30 $1.24 $1.25 $1.16 $1.17 $1.17 3,080,308
2024-01-29 $1.18 $1.26 $1.13 $1.25 $1.25 4,815,472
2024-01-26 $1.14 $1.19 $1.14 $1.15 $1.15 2,707,614
2024-01-25 $1.12 $1.15 $1.06 $1.13 $1.13 2,480,992
2024-01-24 $1.21 $1.22 $1.05 $1.15 $1.15 4,206,840
2024-01-23 $1.25 $1.28 $1.21 $1.21 $1.21 2,517,307
2024-01-22 $1.24 $1.30 $1.21 $1.25 $1.25 4,607,817
2024-01-19 $1.23 $1.26 $1.19 $1.23 $1.23 3,580,922
2024-01-18 $1.32 $1.33 $1.18 $1.23 $1.23 5,905,374
2024-01-17 $1.20 $1.31 $1.18 $1.29 $1.29 4,958,188
2024-01-16 $1.23 $1.28 $1.17 $1.23 $1.23 8,429,527
2024-01-12 $1.18 $1.21 $1.15 $1.20 $1.20 2,919,030
2024-01-11 $1.23 $1.23 $1.07 $1.17 $1.17 6,463,124
2024-01-10 $1.44 $1.49 $1.19 $1.21 $1.21 10,967,045
2024-01-09 $1.98 $2.05 $1.42 $1.43 $1.43 47,980,436
2024-01-08 $1.40 $1.58 $1.34 $1.56 $1.56 2,485,388
2024-01-05 $1.41 $1.45 $1.36 $1.40 $1.40 2,192,931
2024-01-04 $1.35 $1.43 $1.32 $1.40 $1.40 1,796,436
2024-01-03 $1.43 $1.46 $1.33 $1.33 $1.33 2,770,475
2024-01-02 $1.37 $1.48 $1.36 $1.40 $1.40 2,526,254
2023-12-29 $1.44 $1.47 $1.38 $1.40 $1.40 2,787,497
2023-12-28 $1.48 $1.51 $1.36 $1.40 $1.40 4,085,078
2023-12-27 $1.38 $1.53 $1.35 $1.41 $1.41 4,896,064
2023-12-26 $1.33 $1.38 $1.27 $1.34 $1.34 3,433,880
2023-12-22 $1.15 $1.29 $1.13 $1.27 $1.27 4,175,206
2023-12-21 $1.10 $1.23 $1.10 $1.11 $1.11 4,551,576
2023-12-20 $1.13 $1.16 $1.06 $1.07 $1.07 2,651,578
2023-12-19 $1.15 $1.20 $1.11 $1.14 $1.14 3,498,757
2023-12-18 $1.02 $1.23 $1.01 $1.13 $1.13 7,577,026
2023-12-15 $1.04 $1.09 $0.97 $0.99 $0.99 17,949,973
2023-12-14 $1.04 $1.09 $1.00 $1.08 $1.08 4,822,962
2023-12-13 $0.99 $1.05 $0.92 $1.05 $1.05 5,251,439
2023-12-12 $1.03 $1.05 $0.94 $0.96 $0.96 6,303,972
2023-12-11 $1.08 $1.10 $0.98 $1.00 $1.00 4,019,251
2023-12-08 $1.13 $1.17 $1.07 $1.09 $1.09 1,865,287
2023-12-07 $1.11 $1.14 $1.07 $1.10 $1.10 1,696,621
2023-12-06 $1.09 $1.15 $1.04 $1.08 $1.08 2,195,712
2023-12-05 $1.12 $1.12 $1.04 $1.06 $1.06 1,914,431
2023-12-04 $1.09 $1.15 $1.04 $1.14 $1.14 2,658,359
2023-12-01 $1.02 $1.09 $0.98 $1.07 $1.07 2,746,314
2023-11-30 $1.15 $1.16 $1.01 $1.04 $1.04 4,351,580
2023-11-29 $1.13 $1.20 $1.11 $1.12 $1.12 2,337,927
2023-11-28 $1.13 $1.16 $1.10 $1.13 $1.13 1,283,749
2023-11-27 $1.12 $1.17 $1.06 $1.16 $1.16 1,656,326
2023-11-24 $1.08 $1.19 $1.08 $1.15 $1.15 1,179,571
2023-11-22 $1.07 $1.13 $1.00 $1.12 $1.12 3,182,150
2023-11-21 $1.07 $1.18 $1.03 $1.05 $1.05 5,517,635
2023-11-20 $1.40 $1.42 $0.97 $0.97 $0.97 13,488,572
2023-11-17 $1.17 $1.44 $1.17 $1.42 $1.42 2,604,294
2023-11-16 $1.22 $1.22 $1.11 $1.16 $1.16 1,811,215
2023-11-15 $1.22 $1.36 $1.20 $1.20 $1.20 2,417,035
2023-11-14 $1.07 $1.24 $1.07 $1.24 $1.24 2,548,022
2023-11-13 $1.03 $1.08 $0.98 $1.07 $1.07 1,257,082
2023-11-10 $1.01 $1.02 $0.96 $1.02 $1.02 3,266,781
2023-11-09 $1.06 $1.06 $0.92 $1.01 $1.01 4,045,675
2023-11-08 $1.23 $1.23 $1.02 $1.04 $1.04 2,676,982
2023-11-07 $1.16 $1.23 $1.07 $1.22 $1.22 4,262,605
2023-11-06 $1.32 $1.33 $1.13 $1.14 $1.14 4,457,359
2023-11-03 $0.98 $1.55 $0.97 $1.30 $1.30 31,022,235
2023-11-02 $1.63 $1.63 $0.91 $0.93 $0.93 16,759,787
2023-11-01 $1.51 $1.57 $1.33 $1.44 $1.44 3,273,264
2023-10-31 $1.49 $1.63 $1.42 $1.53 $1.53 4,366,755
2023-10-30 $1.36 $1.49 $1.27 $1.45 $1.45 1,793,876
2023-10-27 $1.49 $1.49 $1.37 $1.38 $1.38 2,054,663
2023-10-26 $1.39 $1.52 $1.36 $1.49 $1.49 1,624,928
2023-10-25 $1.55 $1.55 $1.37 $1.38 $1.38 1,061,854
2023-10-24 $1.49 $1.60 $1.49 $1.54 $1.54 2,767,619
2023-10-23 $1.39 $1.60 $1.37 $1.53 $1.53 9,452,288
2023-10-20 $1.32 $1.47 $1.28 $1.42 $1.42 3,095,330
2023-10-19 $1.36 $1.37 $1.28 $1.31 $1.31 2,669,633
2023-10-18 $1.42 $1.43 $1.33 $1.35 $1.35 2,649,097
2023-10-17 $1.45 $1.62 $1.39 $1.45 $1.45 2,957,105
2023-10-16 $1.47 $1.53 $1.45 $1.46 $1.46 1,747,618
2023-10-13 $1.48 $1.54 $1.32 $1.50 $1.50 3,521,517
2023-10-12 $1.67 $1.68 $1.46 $1.48 $1.48 7,088,809
2023-10-11 $1.88 $1.91 $1.68 $1.69 $1.69 1,470,480
2023-10-10 $1.80 $1.83 $1.66 $1.81 $1.81 3,335,361
2023-10-09 $1.92 $1.92 $1.84 $1.85 $1.85 1,122,015
2023-10-06 $2.05 $2.06 $1.88 $1.96 $1.96 1,468,930
2023-10-05 $1.99 $2.11 $1.96 $2.10 $2.10 3,092,737
2023-10-04 $2.06 $2.07 $1.97 $2.00 $2.00 2,209,543
2023-10-03 $2.13 $2.14 $2.01 $2.06 $2.06 3,315,218
2023-10-02 $2.38 $2.38 $2.14 $2.15 $2.15 1,681,770
2023-09-29 $2.39 $2.46 $2.30 $2.38 $2.38 2,238,350
2023-09-28 $2.40 $2.42 $2.28 $2.39 $2.39 2,689,378
2023-09-27 $2.33 $2.41 $2.31 $2.39 $2.39 1,638,220
2023-09-26 $2.41 $2.56 $2.32 $2.33 $2.33 2,955,805
2023-09-25 $2.61 $2.65 $2.37 $2.41 $2.41 4,021,099
2023-09-22 $2.72 $2.74 $2.60 $2.61 $2.61 2,350,649
2023-09-21 $2.65 $2.78 $2.60 $2.72 $2.72 1,758,899
2023-09-20 $2.76 $2.78 $2.66 $2.67 $2.67 1,844,127
2023-09-19 $2.72 $2.77 $2.68 $2.77 $2.77 1,522,332
2023-09-18 $2.82 $2.85 $2.73 $2.75 $2.75 2,319,064
2023-09-15 $2.99 $2.99 $2.81 $2.86 $2.86 4,067,308
2023-09-14 $2.97 $3.00 $2.88 $2.96 $2.96 1,951,610
2023-09-13 $3.05 $3.19 $2.94 $2.96 $2.96 1,966,145
2023-09-12 $3.07 $3.14 $2.99 $3.04 $3.04 2,500,173
2023-09-11 $3.20 $3.24 $3.05 $3.07 $3.07 1,630,285
2023-09-08 $3.21 $3.28 $3.13 $3.23 $3.23 1,232,985
2023-09-07 $3.16 $3.29 $3.06 $3.24 $3.24 1,982,409
2023-09-06 $3.49 $3.52 $3.16 $3.19 $3.19 3,303,380
2023-09-05 $3.67 $3.67 $3.47 $3.52 $3.52 3,202,170
2023-09-01 $3.48 $3.63 $3.47 $3.63 $3.63 1,794,149
2023-08-31 $3.51 $3.55 $3.44 $3.45 $3.45 1,660,850
2023-08-30 $3.56 $3.57 $3.45 $3.53 $3.53 1,841,332
2023-08-29 $3.54 $3.61 $3.49 $3.56 $3.56 1,110,515
2023-08-28 $3.54 $3.61 $3.52 $3.56 $3.56 994,759
2023-08-25 $3.53 $3.61 $3.43 $3.53 $3.53 1,133,501
2023-08-24 $3.56 $3.57 $3.46 $3.53 $3.53 1,713,096
2023-08-23 $3.55 $3.63 $3.55 $3.56 $3.56 1,215,136
2023-08-22 $3.56 $3.61 $3.48 $3.57 $3.57 1,694,850
2023-08-21 $3.52 $3.65 $3.48 $3.57 $3.57 2,301,784
2023-08-18 $3.46 $3.63 $3.42 $3.55 $3.55 1,810,300
2023-08-17 $3.51 $3.57 $3.26 $3.50 $3.50 2,843,711
2023-08-16 $3.72 $3.74 $3.45 $3.45 $3.45 3,341,984
2023-08-15 $3.85 $3.85 $3.74 $3.75 $3.75 1,411,461
2023-08-14 $3.85 $3.89 $3.79 $3.84 $3.84 1,977,926
2023-08-11 $3.89 $3.98 $3.85 $3.87 $3.87 1,959,438
2023-08-10 $4.04 $4.08 $3.91 $3.93 $3.93 2,252,168
2023-08-09 $4.22 $4.23 $3.99 $4.03 $4.03 2,847,718
2023-08-08 $4.81 $5.22 $4.17 $4.29 $4.29 7,341,995
2023-08-07 $5.01 $5.05 $4.53 $4.61 $4.61 2,787,311
2023-08-04 $5.12 $5.18 $4.87 $4.94 $4.94 2,032,487
2023-08-03 $4.81 $5.29 $4.77 $5.07 $5.07 3,924,142
2023-08-02 $4.75 $4.85 $4.66 $4.85 $4.85 1,425,676
2023-08-01 $4.81 $4.93 $4.67 $4.83 $4.83 1,587,549
2023-07-31 $4.72 $4.81 $4.66 $4.81 $4.81 1,867,046
2023-07-28 $4.50 $4.69 $4.47 $4.69 $4.69 1,471,917
2023-07-27 $4.51 $4.57 $4.39 $4.42 $4.42 1,213,251
2023-07-26 $4.38 $4.50 $4.33 $4.47 $4.47 1,186,724
2023-07-25 $4.35 $4.50 $4.29 $4.41 $4.41 1,532,201
2023-07-24 $4.59 $4.59 $4.32 $4.39 $4.39 1,840,420
2023-07-21 $4.57 $4.71 $4.48 $4.61 $4.61 1,353,492
2023-07-20 $4.73 $4.73 $4.53 $4.55 $4.55 1,179,993
2023-07-19 $4.80 $4.91 $4.70 $4.72 $4.72 1,145,351
2023-07-18 $4.74 $4.95 $4.72 $4.81 $4.81 1,671,746
2023-07-17 $4.52 $4.78 $4.52 $4.75 $4.75 1,723,571
2023-07-14 $4.62 $4.62 $4.47 $4.52 $4.52 1,402,149
2023-07-13 $4.62 $4.72 $4.56 $4.61 $4.61 1,942,271
2023-07-12 $4.75 $4.77 $4.57 $4.60 $4.60 1,832,856
2023-07-11 $4.80 $4.81 $4.68 $4.69 $4.69 1,474,663
2023-07-10 $4.78 $4.95 $4.74 $4.81 $4.81 1,943,981
2023-07-07 $4.63 $4.77 $4.63 $4.76 $4.76 1,030,539
2023-07-06 $4.71 $4.76 $4.60 $4.62 $4.62 1,454,772
2023-07-05 $4.95 $4.95 $4.72 $4.76 $4.76 1,583,074
2023-07-03 $4.83 $5.03 $4.77 $4.90 $4.90 1,324,172
2023-06-30 $4.69 $4.84 $4.61 $4.79 $4.79 2,652,470
2023-06-29 $4.88 $4.88 $4.65 $4.69 $4.69 3,105,211
2023-06-28 $5.23 $5.23 $4.60 $4.87 $4.87 5,913,910
2023-06-27 $5.41 $5.41 $5.21 $5.24 $5.24 808,380
2023-06-26 $5.44 $5.50 $5.23 $5.40 $5.40 1,375,957
2023-06-23 $5.40 $5.43 $5.19 $5.30 $5.30 5,239,847
2023-06-22 $5.63 $5.83 $5.40 $5.46 $5.46 2,513,011
2023-06-21 $5.33 $5.81 $5.23 $5.72 $5.72 2,208,775
2023-06-20 $5.33 $5.46 $5.21 $5.37 $5.37 2,573,767
2023-06-16 $5.80 $5.80 $5.26 $5.38 $5.38 15,313,052
2023-06-15 $6.08 $6.10 $5.72 $5.72 $5.72 2,271,570
2023-06-14 $6.18 $6.26 $6.03 $6.12 $6.12 2,935,813
2023-06-13 $5.78 $6.25 $5.76 $6.19 $6.19 4,378,018
2023-06-12 $5.82 $6.03 $5.60 $5.74 $5.74 3,743,644
2023-06-09 $5.61 $5.91 $5.52 $5.79 $5.79 3,222,473
2023-06-08 $5.36 $5.60 $5.12 $5.60 $5.60 2,780,603
2023-06-07 $4.73 $5.43 $4.73 $5.36 $5.36 4,726,896
2023-06-06 $4.73 $4.88 $4.65 $4.76 $4.76 2,005,171
2023-06-05 $4.93 $4.93 $4.74 $4.74 $4.74 1,991,012
2023-06-02 $5.01 $5.06 $4.85 $4.87 $4.87 2,271,457
2023-06-01 $4.97 $5.14 $4.82 $5.01 $5.01 2,926,459
2023-05-31 $4.71 $4.96 $4.64 $4.95 $4.95 2,100,404
2023-05-30 $4.76 $4.79 $4.63 $4.70 $4.70 2,233,935
2023-05-26 $4.66 $4.75 $4.58 $4.73 $4.73 2,044,549
2023-05-25 $4.86 $4.87 $4.65 $4.67 $4.67 1,769,359
2023-05-24 $5.00 $5.01 $4.69 $4.87 $4.87 2,105,649
2023-05-23 $4.91 $5.11 $4.88 $5.05 $5.05 2,280,301
2023-05-22 $4.84 $5.07 $4.81 $4.92 $4.92 2,123,881
2023-05-19 $4.89 $4.95 $4.75 $4.83 $4.83 2,247,111
2023-05-18 $4.96 $4.96 $4.65 $4.82 $4.82 2,814,902
2023-05-17 $5.10 $5.11 $4.90 $4.93 $4.93 2,287,353
2023-05-16 $5.14 $5.16 $4.92 $5.08 $5.08 3,351,808
2023-05-15 $5.13 $5.44 $5.11 $5.33 $5.33 2,005,664
2023-05-12 $5.52 $5.52 $5.09 $5.13 $5.13 2,374,796
2023-05-11 $5.28 $5.52 $5.24 $5.48 $5.48 2,167,645
2023-05-10 $5.55 $5.55 $5.01 $5.31 $5.31 5,174,388
2023-05-09 $5.32 $5.68 $5.25 $5.57 $5.57 3,920,897
2023-05-08 $6.05 $6.08 $5.47 $5.56 $5.56 4,313,128
2023-05-05 $5.60 $5.94 $5.49 $5.91 $5.91 3,804,371
2023-05-04 $5.06 $5.51 $4.91 $5.45 $5.45 3,272,854
2023-05-03 $4.70 $5.45 $4.70 $5.22 $5.22 5,740,038
2023-05-02 $4.86 $5.13 $4.55 $4.67 $4.67 4,706,597
2023-05-01 $4.86 $4.90 $4.51 $4.87 $4.87 6,302,422
2023-04-28 $5.19 $5.34 $4.87 $4.88 $4.88 10,065,606
2023-04-27 $6.60 $6.65 $5.27 $5.32 $5.32 20,755,544
2023-04-26 $6.24 $6.48 $5.97 $6.40 $6.40 5,439,640
2023-04-25 $6.46 $6.73 $6.01 $6.16 $6.16 5,856,996
2023-04-24 $6.54 $6.64 $6.17 $6.50 $6.50 4,821,468
2023-04-21 $6.35 $6.67 $5.95 $6.44 $6.44 6,092,688
2023-04-20 $6.20 $6.59 $6.11 $6.33 $6.33 3,441,682
2023-04-19 $6.00 $6.38 $5.92 $6.26 $6.26 3,120,980
2023-04-18 $6.83 $6.87 $6.02 $6.04 $6.04 4,700,937
2023-04-17 $6.02 $6.79 $6.00 $6.55 $6.55 5,077,501
2023-04-14 $6.05 $6.20 $5.82 $5.86 $5.86 2,496,640
2023-04-13 $5.73 $6.07 $5.61 $6.05 $6.05 2,391,997
2023-04-12 $5.97 $6.00 $5.71 $5.72 $5.72 1,377,273
2023-04-11 $5.76 $6.00 $5.76 $5.85 $5.85 2,187,530
2023-04-10 $5.79 $5.81 $5.60 $5.67 $5.67 1,782,465
2023-04-06 $5.66 $5.92 $5.52 $5.77 $5.77 2,176,525
2023-04-05 $5.84 $6.12 $5.52 $5.61 $5.61 2,440,621
2023-04-04 $6.01 $6.01 $5.72 $5.80 $5.80 1,594,832
2023-04-03 $5.72 $6.25 $5.65 $5.96 $5.96 2,258,404
2023-03-31 $5.40 $5.75 $5.34 $5.67 $5.67 1,055,576
2023-03-30 $5.65 $5.65 $5.29 $5.35 $5.35 1,064,518
2023-03-29 $5.63 $5.80 $5.55 $5.62 $5.62 681,590
2023-03-28 $5.45 $5.75 $5.45 $5.55 $5.55 682,793
2023-03-27 $5.72 $5.75 $5.42 $5.46 $5.46 811,426
2023-03-24 $5.62 $5.71 $5.49 $5.69 $5.69 863,994
2023-03-23 $5.99 $6.04 $5.44 $5.67 $5.67 1,852,814
2023-03-22 $6.10 $6.17 $5.85 $5.86 $5.86 1,672,467
2023-03-21 $5.60 $6.36 $5.60 $6.09 $6.09 1,861,129
2023-03-20 $5.48 $5.66 $5.25 $5.49 $5.49 1,040,778
2023-03-17 $5.63 $5.72 $5.55 $5.61 $5.61 1,972,595
2023-03-16 $5.68 $5.80 $5.56 $5.60 $5.60 732,019
2023-03-15 $5.48 $5.83 $5.39 $5.80 $5.80 802,784
2023-03-14 $5.51 $5.69 $5.41 $5.57 $5.57 780,530
2023-03-13 $5.21 $5.46 $5.21 $5.38 $5.38 935,685
2023-03-10 $5.31 $5.37 $5.19 $5.26 $5.26 1,728,171
2023-03-09 $5.95 $6.17 $5.29 $5.30 $5.30 1,825,314
2023-03-08 $5.43 $5.98 $5.40 $5.94 $5.94 2,211,268
2023-03-07 $5.28 $5.43 $4.87 $5.40 $5.40 1,732,396
2023-03-06 $5.31 $5.52 $5.16 $5.49 $5.49 936,172
2023-03-03 $5.37 $5.43 $5.20 $5.28 $5.28 1,201,802
2023-03-02 $5.13 $5.40 $5.08 $5.30 $5.30 583,459
2023-03-01 $5.00 $5.18 $4.89 $5.15 $5.15 968,855
2023-02-28 $5.00 $5.08 $4.94 $5.05 $5.05 663,845
2023-02-27 $5.08 $5.15 $4.85 $4.95 $4.95 932,518
2023-02-24 $5.10 $5.10 $4.95 $4.99 $4.99 659,699
2023-02-23 $5.18 $5.28 $5.07 $5.18 $5.18 498,279
2023-02-22 $5.12 $5.18 $5.01 $5.11 $5.11 668,917
2023-02-21 $5.19 $5.20 $5.00 $5.01 $5.01 696,927
2023-02-17 $5.05 $5.27 $4.99 $5.27 $5.27 676,738
2023-02-16 $5.04 $5.20 $5.02 $5.03 $5.03 830,871
2023-02-15 $5.34 $5.38 $5.08 $5.13 $5.13 663,632
2023-02-14 $5.42 $5.48 $5.26 $5.37 $5.37 777,939
2023-02-13 $5.43 $5.49 $5.30 $5.39 $5.39 695,332
2023-02-10 $5.43 $5.49 $5.37 $5.42 $5.42 642,397
2023-02-09 $5.39 $5.55 $5.35 $5.43 $5.43 744,818
2023-02-08 $5.39 $5.52 $5.28 $5.34 $5.34 1,320,403
2023-02-07 $5.56 $5.56 $5.36 $5.44 $5.44 669,889
2023-02-06 $5.45 $5.57 $5.40 $5.49 $5.49 836,117
2023-02-03 $5.56 $5.62 $5.42 $5.50 $5.50 762,439
2023-02-02 $5.55 $5.71 $5.51 $5.67 $5.67 971,503
2023-02-01 $5.48 $5.57 $5.36 $5.49 $5.49 897,291
2023-01-31 $5.50 $5.58 $5.45 $5.47 $5.47 592,027
2023-01-30 $5.45 $5.64 $5.42 $5.46 $5.46 566,680
2023-01-27 $5.50 $5.64 $5.45 $5.53 $5.53 909,150
2023-01-26 $5.51 $5.65 $5.37 $5.51 $5.51 963,481
2023-01-25 $5.40 $5.45 $5.24 $5.43 $5.43 501,799
2023-01-24 $5.27 $5.60 $5.20 $5.50 $5.50 661,321
2023-01-23 $5.23 $5.32 $5.17 $5.29 $5.29 680,126
2023-01-20 $5.20 $5.31 $5.04 $5.21 $5.21 673,563
2023-01-19 $5.24 $5.32 $5.02 $5.11 $5.11 573,410
2023-01-18 $5.40 $5.57 $5.18 $5.26 $5.26 361,397
2023-01-17 $5.46 $5.54 $5.26 $5.36 $5.36 691,187
2023-01-13 $5.46 $5.64 $5.30 $5.48 $5.48 661,996
2023-01-12 $5.24 $5.56 $5.10 $5.51 $5.51 653,180
2023-01-11 $5.33 $5.34 $5.16 $5.26 $5.26 499,709
2023-01-10 $5.18 $5.41 $5.08 $5.34 $5.34 620,143
2023-01-09 $5.47 $5.47 $5.18 $5.20 $5.20 646,327
2023-01-06 $5.40 $5.66 $5.29 $5.40 $5.40 542,297
2023-01-05 $5.49 $5.49 $5.28 $5.35 $5.35 472,838
2023-01-04 $5.56 $5.56 $5.32 $5.47 $5.47 654,678
2023-01-03 $5.78 $5.80 $5.34 $5.40 $5.40 709,971
2022-12-30 $5.54 $5.63 $5.42 $5.60 $5.60 1,248,657
2022-12-29 $5.20 $5.70 $5.18 $5.61 $5.61 931,990
2022-12-28 $5.07 $5.21 $4.78 $5.14 $5.14 773,995
2022-12-27 $5.22 $5.22 $5.00 $5.09 $5.09 790,347
2022-12-23 $5.39 $5.50 $5.22 $5.24 $5.24 699,289
2022-12-22 $5.65 $5.66 $5.32 $5.44 $5.44 862,305
2022-12-21 $5.60 $5.84 $5.47 $5.71 $5.71 628,839
2022-12-20 $5.30 $5.56 $5.20 $5.56 $5.56 714,049
2022-12-19 $5.77 $5.79 $5.27 $5.31 $5.31 627,072
2022-12-16 $5.75 $5.87 $5.67 $5.75 $5.75 1,658,732
2022-12-15 $6.16 $6.20 $5.83 $5.84 $5.84 870,858
2022-12-14 $6.63 $6.67 $6.14 $6.19 $6.19 814,592
2022-12-13 $6.70 $6.74 $6.45 $6.67 $6.67 670,011
2022-12-12 $6.57 $6.59 $6.29 $6.50 $6.50 566,237
2022-12-09 $6.52 $6.57 $6.42 $6.54 $6.54 555,720
2022-12-08 $6.17 $6.66 $6.01 $6.53 $6.53 744,270
2022-12-07 $6.16 $6.22 $5.88 $6.11 $6.11 805,083
2022-12-06 $6.43 $6.56 $5.93 $6.23 $6.23 1,145,483
2022-12-05 $7.06 $7.17 $6.32 $6.53 $6.53 975,497
2022-12-02 $6.58 $7.16 $6.44 $7.13 $7.13 465,926
2022-12-01 $6.60 $6.78 $6.29 $6.67 $6.67 779,868
2022-11-30 $6.75 $7.10 $6.29 $6.50 $6.50 1,056,331
2022-11-29 $7.12 $7.14 $6.63 $6.65 $6.65 720,238
2022-11-28 $7.18 $7.30 $6.97 $7.05 $7.05 625,631
2022-11-25 $7.04 $7.25 $7.02 $7.15 $7.15 312,603
2022-11-23 $6.64 $7.11 $6.64 $7.06 $7.06 476,803
2022-11-22 $6.51 $6.67 $6.26 $6.64 $6.64 455,472
2022-11-21 $6.78 $6.85 $6.46 $6.50 $6.50 385,775
2022-11-18 $6.83 $6.93 $6.74 $6.80 $6.80 453,130
2022-11-17 $6.76 $6.83 $6.55 $6.68 $6.68 544,738
2022-11-16 $7.00 $7.19 $6.80 $6.85 $6.85 654,400
2022-11-15 $7.39 $7.41 $6.93 $7.14 $7.14 669,385
2022-11-14 $7.18 $7.40 $7.12 $7.15 $7.15 895,244
2022-11-11 $7.50 $7.66 $7.16 $7.17 $7.17 780,806
2022-11-10 $7.46 $7.62 $7.37 $7.50 $7.50 1,393,122
2022-11-09 $7.60 $7.67 $7.08 $7.12 $7.12 885,349
2022-11-08 $7.86 $7.87 $7.43 $7.69 $7.69 886,327
2022-11-07 $8.17 $8.32 $7.85 $7.86 $7.86 682,845
2022-11-04 $9.05 $9.05 $7.72 $8.14 $8.14 1,200,304
2022-11-03 $8.07 $9.13 $7.96 $8.99 $8.99 1,208,510
2022-11-02 $8.60 $8.90 $7.21 $8.19 $8.19 1,546,873
2022-11-01 $9.05 $9.49 $8.80 $9.05 $9.05 1,341,196
2022-10-31 $7.93 $9.11 $7.84 $8.86 $8.86 2,029,000
2022-10-28 $6.80 $8.12 $6.61 $8.07 $8.07 1,897,396
2022-10-27 $6.78 $6.90 $6.44 $6.74 $6.74 638,800
2022-10-26 $5.85 $6.80 $5.74 $6.59 $6.59 1,369,207
2022-10-25 $5.74 $5.88 $5.67 $5.77 $5.77 647,478
2022-10-24 $6.55 $6.59 $5.67 $5.71 $5.71 722,136
2022-10-21 $6.56 $6.75 $6.40 $6.53 $6.53 763,968
2022-10-20 $6.15 $6.54 $6.00 $6.51 $6.51 683,236
2022-10-19 $6.75 $6.86 $6.10 $6.17 $6.17 975,547
2022-10-18 $7.14 $7.17 $6.77 $6.81 $6.81 452,409
2022-10-17 $6.94 $7.17 $6.94 $7.00 $7.00 852,392
2022-10-14 $7.22 $7.33 $6.86 $6.87 $6.87 479,375
2022-10-13 $6.70 $7.11 $6.54 $7.10 $7.10 492,461
2022-10-12 $7.20 $7.20 $6.67 $6.94 $6.94 563,129
2022-10-11 $7.06 $7.28 $6.67 $7.19 $7.19 591,268
2022-10-10 $6.87 $7.13 $6.72 $6.98 $6.98 457,253
2022-10-07 $6.93 $7.20 $6.87 $6.93 $6.93 727,679
2022-10-06 $6.53 $7.16 $6.53 $7.06 $7.06 679,205
2022-10-05 $6.37 $6.59 $6.13 $6.53 $6.53 602,976
2022-10-04 $6.32 $6.50 $6.29 $6.49 $6.49 781,900
2022-10-03 $6.46 $6.55 $6.11 $6.19 $6.19 769,291
2022-09-30 $6.23 $6.67 $6.22 $6.42 $6.42 2,081,789
2022-09-29 $6.18 $6.33 $6.01 $6.13 $6.13 851,147
2022-09-28 $6.01 $6.48 $6.01 $6.37 $6.37 898,033
2022-09-27 $5.97 $6.15 $5.83 $5.91 $5.91 915,347
2022-09-26 $5.89 $6.11 $5.82 $5.84 $5.84 673,776
2022-09-23 $5.99 $6.01 $5.73 $5.89 $5.89 878,564
2022-09-22 $6.08 $6.11 $5.82 $6.03 $6.03 830,284
2022-09-21 $6.61 $6.61 $6.12 $6.13 $6.13 848,693
2022-09-20 $6.46 $6.75 $6.40 $6.61 $6.61 1,166,894
2022-09-19 $6.79 $6.81 $6.40 $6.58 $6.58 1,317,996
2022-09-16 $6.95 $7.05 $6.43 $6.97 $6.97 6,962,357
2022-09-15 $7.16 $7.40 $6.96 $7.17 $7.17 1,455,126
2022-09-14 $6.70 $7.24 $6.63 $7.20 $7.20 1,310,777
2022-09-13 $6.69 $7.04 $6.67 $6.74 $6.74 1,237,389
2022-09-12 $6.47 $7.19 $6.47 $6.93 $6.93 1,393,856
2022-09-09 $6.80 $6.93 $6.44 $6.45 $6.45 814,660
2022-09-08 $6.25 $6.80 $6.20 $6.71 $6.71 1,299,772
2022-09-07 $5.49 $6.37 $5.44 $6.32 $6.32 2,085,154
2022-09-06 $5.40 $5.56 $5.35 $5.40 $5.40 792,476
2022-09-02 $5.22 $5.50 $5.19 $5.39 $5.39 670,855
2022-09-01 $5.06 $5.23 $4.92 $5.19 $5.19 502,867
2022-08-31 $5.23 $5.34 $5.10 $5.14 $5.14 843,737
2022-08-30 $5.23 $5.30 $5.02 $5.14 $5.14 675,442
2022-08-29 $5.31 $5.48 $5.15 $5.19 $5.19 651,356
2022-08-26 $5.88 $5.88 $5.41 $5.44 $5.44 738,423
2022-08-25 $5.82 $5.94 $5.68 $5.85 $5.85 633,646
2022-08-24 $5.50 $5.84 $5.37 $5.72 $5.72 661,506
2022-08-23 $5.19 $5.60 $5.16 $5.50 $5.50 638,321
2022-08-22 $5.26 $5.49 $5.14 $5.18 $5.18 819,201
2022-08-19 $5.54 $5.66 $5.38 $5.47 $5.47 809,837
2022-08-18 $5.43 $5.67 $5.28 $5.66 $5.66 609,553
2022-08-17 $5.49 $5.63 $5.31 $5.43 $5.43 787,480
2022-08-16 $5.60 $5.65 $5.38 $5.59 $5.59 667,203
2022-08-15 $5.43 $5.70 $5.37 $5.69 $5.69 558,370
2022-08-12 $5.08 $5.38 $5.06 $5.37 $5.37 553,543
2022-08-11 $5.10 $5.36 $4.92 $5.07 $5.07 748,554
2022-08-10 $4.98 $5.25 $4.86 $5.11 $5.11 913,191
2022-08-09 $4.77 $4.91 $4.69 $4.82 $4.82 633,439
2022-08-08 $5.02 $5.10 $4.71 $4.85 $4.85 1,073,319
2022-08-05 $4.85 $4.99 $4.66 $4.98 $4.98 966,960
2022-08-04 $4.56 $4.99 $4.28 $4.88 $4.88 1,296,595
2022-08-03 $4.22 $5.04 $4.16 $4.45 $4.45 1,543,051
2022-08-02 $4.03 $4.28 $3.91 $4.10 $4.10 876,365
2022-08-01 $4.06 $4.11 $3.96 $4.03 $4.03 913,470
2022-07-29 $4.22 $4.22 $4.01 $4.11 $4.11 1,409,383
2022-07-28 $4.24 $4.29 $4.06 $4.17 $4.17 1,090,843
2022-07-27 $4.20 $4.31 $4.01 $4.30 $4.30 2,103,488
2022-07-26 $3.89 $4.23 $3.71 $4.19 $4.19 1,548,536
2022-07-25 $3.70 $3.99 $3.67 $3.94 $3.94 1,731,632
2022-07-22 $3.70 $3.75 $3.37 $3.65 $3.65 1,924,181
2022-07-21 $3.92 $3.94 $3.62 $3.69 $3.69 779,146
2022-07-20 $3.81 $4.12 $3.79 $3.95 $3.95 832,202
2022-07-19 $3.58 $3.84 $3.52 $3.82 $3.82 839,237
2022-07-18 $3.65 $3.92 $3.43 $3.50 $3.50 964,204
2022-07-15 $3.76 $3.76 $3.47 $3.61 $3.61 526,920
2022-07-14 $3.71 $3.75 $3.55 $3.64 $3.64 879,701
2022-07-13 $3.60 $3.88 $3.58 $3.75 $3.75 611,743
2022-07-12 $3.79 $3.85 $3.47 $3.75 $3.75 832,290
2022-07-11 $4.09 $4.18 $3.72 $3.82 $3.82 1,072,892
2022-07-08 $3.75 $4.11 $3.70 $4.05 $4.05 2,825,093
2022-07-07 $3.76 $3.80 $3.48 $3.54 $3.54 853,802
2022-07-06 $3.82 $3.94 $3.69 $3.75 $3.75 665,942
2022-07-05 $3.60 $3.83 $3.52 $3.83 $3.83 1,622,655
2022-07-01 $3.34 $3.75 $3.34 $3.63 $3.63 1,622,424
2022-06-30 $3.08 $3.46 $3.08 $3.43 $3.43 1,267,725
2022-06-29 $3.24 $3.26 $3.11 $3.15 $3.15 477,894
2022-06-28 $3.42 $3.43 $3.11 $3.19 $3.19 874,438
2022-06-27 $3.36 $3.49 $3.28 $3.42 $3.42 590,332
2022-06-24 $3.46 $3.52 $3.36 $3.38 $3.38 1,119,300
2022-06-23 $3.27 $3.41 $3.22 $3.41 $3.41 682,425
2022-06-22 $3.08 $3.33 $3.05 $3.22 $3.22 783,826
2022-06-21 $2.98 $3.29 $2.97 $3.16 $3.16 1,369,914
2022-06-17 $2.75 $3.01 $2.74 $2.86 $2.86 6,697,307
2022-06-16 $2.71 $2.78 $2.50 $2.75 $2.75 2,074,927
2022-06-15 $2.72 $2.87 $2.56 $2.82 $2.82 1,821,850
2022-06-14 $2.81 $2.85 $2.59 $2.70 $2.70 1,173,607
2022-06-13 $3.05 $3.10 $2.75 $2.77 $2.77 1,541,499
2022-06-10 $3.72 $3.75 $3.21 $3.24 $3.24 1,271,648
2022-06-09 $3.91 $3.99 $3.70 $3.72 $3.72 1,293,097
2022-06-08 $4.15 $4.29 $3.85 $3.86 $3.86 1,884,264
2022-06-07 $3.26 $4.19 $3.23 $4.16 $4.16 3,187,832
2022-06-06 $3.45 $3.53 $3.20 $3.23 $3.23 939,119
2022-06-03 $3.18 $3.39 $3.15 $3.37 $3.37 1,098,703
2022-06-02 $3.09 $3.25 $3.07 $3.19 $3.19 746,614
2022-06-01 $3.16 $3.21 $2.98 $3.09 $3.09 823,441
2022-05-31 $3.21 $3.25 $3.08 $3.10 $3.10 1,040,031
2022-05-27 $3.02 $3.22 $2.97 $3.19 $3.19 854,637
2022-05-26 $3.02 $3.11 $2.95 $3.00 $3.00 510,464
2022-05-25 $3.03 $3.07 $2.91 $3.01 $3.01 812,670
2022-05-24 $3.22 $3.28 $2.97 $3.04 $3.04 819,580
2022-05-23 $3.71 $3.71 $3.26 $3.30 $3.30 1,009,819
2022-05-20 $3.48 $3.57 $3.24 $3.57 $3.57 1,026,440
2022-05-19 $3.34 $3.46 $3.26 $3.41 $3.41 760,178
2022-05-18 $3.58 $3.61 $3.22 $3.34 $3.34 947,506
2022-05-17 $3.69 $3.76 $3.53 $3.62 $3.62 1,060,511
2022-05-16 $3.75 $3.92 $3.55 $3.57 $3.57 796,046
2022-05-13 $3.86 $3.94 $3.73 $3.79 $3.79 951,073
2022-05-12 $3.55 $3.80 $3.50 $3.70 $3.70 811,712
2022-05-11 $4.03 $4.05 $3.53 $3.55 $3.55 895,494
2022-05-10 $4.02 $4.14 $3.88 $3.95 $3.95 1,367,751
2022-05-09 $4.01 $4.10 $3.72 $3.74 $3.74 1,599,684
2022-05-06 $4.30 $4.35 $4.04 $4.05 $4.05 1,022,280
2022-05-05 $4.59 $4.72 $4.07 $4.35 $4.35 934,549
2022-05-04 $4.81 $4.86 $4.30 $4.72 $4.72 791,260
2022-05-03 $4.96 $4.97 $4.71 $4.84 $4.84 538,659
2022-05-02 $4.74 $4.98 $4.67 $4.97 $4.97 601,335
2022-04-29 $4.81 $4.97 $4.72 $4.73 $4.73 624,644
2022-04-28 $4.91 $4.93 $4.61 $4.87 $4.87 669,926
2022-04-27 $4.81 $5.09 $4.80 $4.84 $4.84 610,654
2022-04-26 $5.24 $5.38 $4.81 $4.84 $4.84 808,091
2022-04-25 $5.23 $5.42 $5.18 $5.33 $5.33 378,298
2022-04-22 $5.33 $5.35 $5.18 $5.24 $5.24 760,787
2022-04-21 $5.65 $5.75 $5.24 $5.26 $5.26 806,646
2022-04-20 $5.81 $5.86 $5.52 $5.61 $5.61 547,691
2022-04-19 $5.69 $5.89 $5.62 $5.80 $5.80 767,933
2022-04-18 $6.06 $6.12 $5.59 $5.64 $5.64 951,669
2022-04-14 $6.56 $6.56 $6.08 $6.08 $6.08 553,459
2022-04-13 $6.48 $6.66 $6.46 $6.58 $6.58 650,178
2022-04-12 $6.74 $6.77 $6.38 $6.48 $6.48 404,146
2022-04-11 $6.71 $6.76 $6.48 $6.53 $6.53 553,341
2022-04-08 $7.06 $7.20 $6.76 $6.79 $6.79 472,218
2022-04-07 $7.22 $7.29 $7.03 $7.07 $7.07 424,085
2022-04-06 $7.09 $7.35 $6.99 $7.26 $7.26 575,452
2022-04-05 $7.60 $7.67 $7.21 $7.22 $7.22 578,158
2022-04-04 $7.40 $7.65 $7.40 $7.62 $7.62 493,221
2022-04-01 $7.14 $7.41 $7.13 $7.34 $7.34 669,580
2022-03-31 $7.26 $7.41 $7.11 $7.12 $7.12 450,096
2022-03-30 $7.41 $7.64 $7.19 $7.20 $7.20 518,452
2022-03-29 $7.31 $7.47 $7.08 $7.47 $7.47 763,231
2022-03-28 $7.18 $7.32 $6.88 $7.07 $7.07 593,211
2022-03-25 $7.58 $7.61 $7.16 $7.17 $7.17 463,347
2022-03-24 $7.33 $7.62 $7.20 $7.61 $7.61 493,438
2022-03-23 $7.43 $7.43 $7.19 $7.19 $7.19 678,682
2022-03-22 $7.28 $7.59 $7.20 $7.54 $7.54 596,739
2022-03-21 $7.55 $7.71 $7.25 $7.28 $7.28 609,957
2022-03-18 $7.43 $7.88 $7.43 $7.53 $7.53 2,329,381
2022-03-17 $7.24 $7.58 $7.18 $7.58 $7.58 881,390
2022-03-16 $6.94 $7.29 $6.77 $7.29 $7.29 884,594
2022-03-15 $6.72 $6.87 $6.59 $6.87 $6.87 681,656
2022-03-14 $7.11 $7.29 $6.56 $6.65 $6.65 971,562
2022-03-11 $7.46 $7.75 $7.12 $7.12 $7.12 825,729
2022-03-10 $7.02 $7.45 $6.99 $7.45 $7.45 530,574
2022-03-09 $6.87 $7.18 $6.87 $7.15 $7.15 827,003
2022-03-08 $6.55 $6.97 $6.38 $6.76 $6.76 745,833
2022-03-07 $6.31 $6.60 $6.26 $6.59 $6.59 743,486
2022-03-04 $6.77 $7.01 $6.23 $6.30 $6.30 1,039,283
2022-03-03 $7.53 $7.54 $6.87 $6.96 $6.96 797,282
2022-03-02 $7.41 $7.52 $7.00 $7.42 $7.42 726,782
2022-03-01 $7.78 $7.95 $7.04 $7.40 $7.40 1,044,233
2022-02-28 $8.16 $8.30 $7.93 $8.00 $8.00 540,884
2022-02-25 $8.27 $8.27 $7.84 $8.25 $8.25 521,133
2022-02-24 $7.50 $8.31 $7.48 $8.29 $8.29 840,499
2022-02-23 $8.22 $8.38 $7.78 $7.79 $7.79 757,889
2022-02-22 $7.91 $8.52 $7.91 $8.20 $8.20 731,925
2022-02-18 $8.23 $8.42 $7.93 $8.05 $8.05 666,452
2022-02-17 $8.47 $8.61 $8.15 $8.22 $8.22 897,989
2022-02-16 $8.27 $8.65 $8.24 $8.61 $8.61 744,328
2022-02-15 $8.00 $8.59 $8.00 $8.44 $8.44 759,174
2022-02-14 $8.26 $8.26 $7.86 $7.90 $7.90 605,898
2022-02-11 $7.89 $8.32 $7.82 $8.22 $8.22 694,786
2022-02-10 $7.75 $8.48 $7.70 $7.90 $7.90 1,235,462
2022-02-09 $7.55 $7.99 $7.55 $7.95 $7.95 1,121,425
2022-02-08 $7.49 $7.64 $7.26 $7.42 $7.42 610,390
2022-02-07 $7.35 $7.73 $7.35 $7.60 $7.60 719,168
2022-02-04 $7.48 $7.59 $7.29 $7.38 $7.38 716,324
2022-02-03 $7.66 $7.89 $7.41 $7.44 $7.44 744,978
2022-02-02 $8.27 $8.34 $7.71 $7.73 $7.73 761,780
2022-02-01 $8.34 $8.47 $8.19 $8.30 $8.30 803,833
2022-01-31 $7.89 $8.36 $7.73 $8.34 $8.34 1,212,565
2022-01-28 $7.41 $7.86 $7.30 $7.86 $7.86 921,579
2022-01-27 $8.00 $8.00 $7.41 $7.43 $7.43 785,707
2022-01-26 $7.92 $8.28 $7.65 $7.70 $7.70 948,942
2022-01-25 $7.42 $7.91 $7.28 $7.74 $7.74 866,615
2022-01-24 $7.31 $7.60 $6.78 $7.51 $7.51 1,574,830
2022-01-21 $7.62 $7.99 $7.51 $7.51 $7.51 869,892
2022-01-20 $7.68 $8.19 $7.60 $7.62 $7.62 784,462
2022-01-19 $7.54 $7.86 $7.46 $7.57 $7.57 975,864
2022-01-18 $7.98 $7.98 $7.36 $7.38 $7.38 938,366
2022-01-14 $7.68 $8.04 $7.52 $8.04 $8.04 801,790
2022-01-13 $8.11 $8.38 $7.74 $7.78 $7.78 886,217
2022-01-12 $8.66 $8.67 $8.03 $8.06 $8.06 943,340
2022-01-11 $8.38 $8.69 $8.28 $8.54 $8.54 419,400
2022-01-10 $8.53 $8.64 $8.13 $8.44 $8.44 1,022,066
2022-01-07 $8.67 $8.90 $8.53 $8.55 $8.55 719,563
2022-01-06 $8.19 $8.82 $8.11 $8.67 $8.67 888,445
2022-01-05 $8.81 $8.93 $8.14 $8.17 $8.17 1,331,587
2022-01-04 $8.70 $9.00 $8.51 $8.66 $8.66 877,909
2022-01-03 $8.28 $8.93 $8.26 $8.84 $8.84 795,174
2021-12-31 $8.63 $8.73 $8.33 $8.33 $8.33 593,535
2021-12-30 $8.66 $9.00 $8.49 $8.55 $8.55 654,976
2021-12-29 $8.66 $8.89 $8.55 $8.72 $8.72 678,647
2021-12-28 $8.84 $9.06 $8.71 $8.77 $8.77 639,944
2021-12-27 $9.20 $9.24 $8.75 $8.79 $8.79 963,113
2021-12-23 $8.51 $9.28 $8.46 $9.17 $9.17 1,048,652
2021-12-22 $8.67 $8.89 $8.45 $8.60 $8.60 1,429,963
2021-12-21 $8.53 $8.73 $8.21 $8.60 $8.60 1,309,107
2021-12-20 $8.15 $8.66 $8.07 $8.53 $8.53 1,637,620
2021-12-17 $8.36 $8.79 $8.25 $8.31 $8.31 16,900,467
2021-12-16 $8.76 $8.82 $8.02 $8.22 $8.22 2,247,305
2021-12-15 $8.13 $8.74 $7.88 $8.73 $8.73 2,587,458
2021-12-14 $7.95 $8.24 $7.87 $8.06 $8.06 2,501,879
2021-12-13 $9.49 $9.49 $7.98 $8.11 $8.11 2,943,739
2021-12-10 $10.06 $10.15 $9.51 $9.57 $9.57 1,173,733
2021-12-09 $10.12 $10.57 $9.85 $9.85 $9.85 1,259,067
2021-12-08 $10.54 $10.67 $9.91 $10.11 $10.11 1,903,671
2021-12-07 $10.15 $10.89 $10.15 $10.54 $10.54 1,885,349
2021-12-06 $10.50 $10.98 $9.82 $10.02 $10.02 1,949,184
2021-12-03 $11.40 $11.69 $10.54 $10.68 $10.68 2,526,710
2021-12-02 $10.66 $11.44 $10.36 $11.43 $11.43 2,086,218
2021-12-01 $10.62 $11.49 $10.28 $10.74 $10.74 4,128,730
2021-11-30 $8.63 $10.78 $8.62 $10.76 $10.76 6,201,628
2021-11-29 $9.58 $9.85 $8.81 $8.82 $8.82 1,814,577
2021-11-26 $9.50 $9.95 $9.01 $9.35 $9.35 1,681,924
2021-11-24 $9.59 $9.84 $9.31 $9.67 $9.67 1,386,609
2021-11-23 $9.14 $9.60 $8.85 $9.59 $9.59 2,110,690
2021-11-22 $9.21 $9.58 $9.13 $9.17 $9.17 2,515,075
2021-11-19 $8.51 $9.20 $8.51 $9.16 $9.16 2,065,916
2021-11-18 $8.39 $8.69 $8.36 $8.67 $8.67 1,655,538
2021-11-17 $8.30 $8.48 $8.02 $8.41 $8.41 1,562,207
2021-11-16 $7.82 $8.19 $7.73 $8.18 $8.18 1,440,454
2021-11-15 $7.82 $8.08 $7.71 $7.81 $7.81 1,110,417
2021-11-12 $7.69 $7.90 $7.36 $7.72 $7.72 1,221,126
2021-11-11 $8.19 $8.24 $7.37 $7.58 $7.58 2,755,966
2021-11-10 $7.34 $9.22 $7.34 $8.27 $8.27 11,305,095
2021-11-09 $7.04 $7.10 $6.82 $6.87 $6.87 1,015,533
2021-11-08 $7.06 $7.28 $6.83 $7.07 $7.07 1,049,340
2021-11-05 $7.13 $7.32 $6.78 $6.98 $6.98 1,500,126
2021-11-04 $7.06 $7.24 $6.92 $7.00 $7.00 1,061,423
2021-11-03 $6.70 $7.03 $6.45 $7.03 $7.03 1,205,705
2021-11-02 $6.43 $6.73 $6.26 $6.71 $6.71 1,109,620
2021-11-01 $6.10 $6.44 $5.95 $6.44 $6.44 1,898,172
2021-10-29 $6.41 $6.49 $6.08 $6.08 $6.08 953,540
2021-10-28 $6.19 $6.49 $6.14 $6.45 $6.45 969,087
2021-10-27 $6.21 $6.36 $6.14 $6.19 $6.19 1,021,644
2021-10-26 $6.37 $6.37 $6.05 $6.22 $6.22 773,463
2021-10-25 $6.23 $6.38 $6.14 $6.32 $6.32 828,501
2021-10-22 $6.04 $6.26 $5.98 $6.23 $6.23 1,159,935
2021-10-21 $6.03 $6.19 $5.97 $6.10 $6.10 680,082
2021-10-20 $6.33 $6.35 $6.02 $6.02 $6.02 1,022,174
2021-10-19 $6.39 $6.57 $6.33 $6.35 $6.35 914,092
2021-10-18 $6.26 $6.47 $6.20 $6.35 $6.35 1,665,890
2021-10-15 $6.91 $6.91 $6.30 $6.31 $6.31 1,264,440
2021-10-14 $6.83 $7.10 $6.74 $6.80 $6.80 1,545,228
2021-10-13 $6.44 $6.78 $6.42 $6.75 $6.75 732,470
2021-10-12 $6.43 $6.58 $6.38 $6.46 $6.46 1,104,961
2021-10-11 $6.35 $6.56 $6.28 $6.43 $6.43 546,333
2021-10-08 $6.43 $6.44 $6.22 $6.33 $6.33 546,131
2021-10-07 $6.41 $6.60 $6.30 $6.43 $6.43 1,540,144
2021-10-06 $6.33 $6.41 $6.16 $6.32 $6.32 1,096,239
2021-10-05 $6.91 $6.94 $6.42 $6.46 $6.46 1,203,365
2021-10-04 $7.25 $7.30 $6.91 $6.94 $6.94 1,171,512
2021-10-01 $6.98 $7.27 $6.85 $7.24 $7.24 1,076,282
2021-09-30 $6.72 $7.03 $6.68 $6.96 $6.96 709,634
2021-09-29 $7.00 $7.18 $6.79 $6.81 $6.81 1,275,468
2021-09-28 $7.12 $7.12 $6.76 $6.94 $6.94 1,326,430
2021-09-27 $6.98 $7.25 $6.90 $7.16 $7.16 1,262,671
2021-09-24 $6.94 $7.20 $6.88 $6.94 $6.94 819,977
2021-09-23 $7.06 $7.09 $6.61 $7.09 $7.09 1,146,604
2021-09-22 $6.94 $7.14 $6.87 $7.02 $7.02 1,438,351
2021-09-21 $6.77 $7.04 $6.77 $6.91 $6.91 1,172,389
2021-09-20 $6.80 $6.96 $6.63 $6.74 $6.74 2,290,015
2021-09-17 $6.49 $7.15 $6.33 $7.12 $7.12 8,321,951
2021-09-16 $6.26 $6.70 $6.24 $6.51 $6.51 2,069,886
2021-09-15 $5.55 $6.50 $5.50 $6.35 $6.35 6,538,537
2021-09-14 $5.91 $5.91 $5.41 $5.46 $5.46 2,849,514
2021-09-13 $6.35 $6.45 $5.69 $5.89 $5.89 4,550,882
2021-09-10 $6.10 $6.37 $5.95 $6.27 $6.27 1,572,001
2021-09-09 $6.57 $6.71 $5.80 $6.08 $6.08 2,755,601
2021-09-08 $6.71 $6.76 $6.54 $6.64 $6.64 1,453,468
2021-09-07 $6.70 $6.85 $6.65 $6.71 $6.71 2,250,233
2021-09-03 $6.73 $6.99 $6.60 $6.68 $6.68 2,114,106
2021-09-02 $6.59 $6.78 $6.54 $6.76 $6.76 2,182,317
2021-09-01 $6.46 $6.61 $6.34 $6.56 $6.56 2,233,241
2021-08-31 $6.18 $6.42 $6.18 $6.41 $6.41 2,075,361
2021-08-30 $6.30 $6.41 $6.12 $6.15 $6.15 2,655,855
2021-08-27 $6.09 $6.59 $5.85 $6.25 $6.25 3,452,234
2021-08-26 $6.15 $6.31 $5.94 $6.03 $6.03 1,353,129
2021-08-25 $6.27 $6.34 $6.13 $6.18 $6.18 926,750
2021-08-24 $6.45 $6.46 $6.13 $6.24 $6.24 859,924
2021-08-23 $6.15 $6.47 $6.10 $6.34 $6.34 1,288,748
2021-08-20 $6.04 $6.24 $5.92 $6.08 $6.08 780,270
2021-08-19 $6.20 $6.28 $6.03 $6.03 $6.03 783,794
2021-08-18 $6.44 $6.54 $6.27 $6.30 $6.30 680,923
2021-08-17 $6.45 $6.57 $6.15 $6.39 $6.39 1,355,821
2021-08-16 $6.66 $6.71 $6.39 $6.54 $6.54 1,795,379
2021-08-13 $6.75 $6.88 $6.61 $6.65 $6.65 748,687
2021-08-12 $6.89 $7.04 $6.77 $6.80 $6.80 1,282,165
2021-08-11 $6.73 $6.98 $6.60 $6.95 $6.95 1,446,464
2021-08-10 $6.97 $7.00 $6.69 $6.73 $6.73 846,815
2021-08-09 $7.01 $7.02 $6.80 $6.96 $6.96 1,897,194
2021-08-06 $7.01 $7.05 $6.70 $6.98 $6.98 1,599,221
2021-08-05 $7.01 $7.19 $6.89 $6.98 $6.98 2,250,446
2021-08-04 $6.84 $7.31 $6.82 $7.09 $7.09 2,492,770
2021-08-03 $7.19 $7.19 $6.82 $6.96 $6.96 2,415,128
2021-08-02 $7.13 $7.20 $6.86 $7.03 $7.03 1,676,638
2021-07-30 $6.84 $7.34 $6.83 $7.10 $7.10 2,519,906
2021-07-29 $7.57 $7.99 $6.81 $6.99 $6.99 4,153,465
2021-07-28 $7.29 $7.64 $7.18 $7.50 $7.50 1,274,005
2021-07-27 $7.51 $7.62 $7.02 $7.12 $7.12 2,154,606
2021-07-26 $7.45 $8.11 $7.39 $7.68 $7.68 2,468,587
2021-07-23 $7.94 $8.06 $7.25 $7.39 $7.39 11,057,023
2021-07-22 $8.75 $10.90 $7.85 $7.95 $7.95 13,321,759
2021-07-21 $20.92 $21.00 $20.18 $20.83 $20.83 872,360
2021-07-20 $19.63 $20.81 $19.46 $20.73 $20.73 878,260
2021-07-19 $20.15 $20.72 $19.63 $19.76 $19.76 870,712
2021-07-16 $20.58 $21.24 $20.37 $20.80 $20.80 764,575
2021-07-15 $20.37 $20.48 $19.64 $20.27 $20.27 977,776
2021-07-14 $21.04 $21.68 $20.12 $20.50 $20.50 811,107
2021-07-13 $21.21 $21.68 $20.03 $20.82 $20.82 927,298
2021-07-12 $21.46 $21.89 $21.02 $21.28 $21.28 732,479
2021-07-09 $20.58 $21.41 $20.00 $21.30 $21.30 779,697
2021-07-08 $19.50 $20.76 $19.07 $20.54 $20.54 1,465,512
2021-07-07 $20.21 $20.53 $19.50 $19.99 $19.99 1,091,946
2021-07-06 $22.02 $22.02 $20.14 $20.14 $20.14 1,011,231
2021-07-02 $22.62 $22.94 $21.13 $21.17 $21.17 1,257,655
2021-07-01 $22.88 $23.89 $21.91 $22.60 $22.60 1,705,420
2021-06-30 $23.89 $25.06 $23.56 $23.85 $23.85 840,173
2021-06-29 $24.53 $25.00 $23.89 $23.89 $23.89 560,176
2021-06-28 $23.99 $24.99 $23.92 $24.36 $24.36 804,267
2021-06-25 $23.70 $24.15 $23.30 $23.57 $23.57 2,503,617
2021-06-24 $23.62 $23.98 $23.17 $23.60 $23.60 762,089
2021-06-23 $23.45 $24.00 $22.60 $23.25 $23.25 979,621
2021-06-22 $22.18 $23.34 $22.18 $23.33 $23.33 731,871
2021-06-21 $22.50 $23.60 $21.86 $22.46 $22.46 1,062,319
2021-06-18 $21.32 $22.43 $21.00 $21.83 $21.83 2,036,350
2021-06-17 $19.59 $21.38 $19.58 $20.90 $20.90 882,737
2021-06-16 $20.12 $20.20 $18.67 $19.74 $19.74 506,561
2021-06-15 $20.58 $20.58 $19.60 $20.06 $20.06 458,030
2021-06-14 $20.65 $21.39 $20.35 $20.66 $20.66 574,129
2021-06-11 $20.46 $21.48 $20.39 $20.54 $20.54 576,783
2021-06-10 $20.27 $20.98 $19.85 $20.48 $20.48 780,023
2021-06-09 $20.04 $20.60 $19.53 $20.07 $20.07 746,127
2021-06-08 $19.85 $20.40 $19.04 $19.70 $19.70 671,872
2021-06-07 $18.70 $20.20 $18.70 $19.48 $19.48 984,794
2021-06-04 $18.71 $19.22 $18.51 $18.77 $18.77 591,100
2021-06-03 $19.02 $19.36 $18.40 $18.46 $18.46 901,779
2021-06-02 $20.23 $20.25 $19.05 $19.18 $19.18 1,062,991
2021-06-01 $21.26 $21.32 $20.05 $20.19 $20.19 550,696
2021-05-28 $21.65 $22.53 $21.07 $21.11 $21.11 592,800
2021-05-27 $22.03 $22.03 $21.01 $21.49 $21.49 568,415
2021-05-26 $20.96 $21.80 $20.80 $21.47 $21.47 417,653
2021-05-25 $21.10 $21.99 $20.70 $20.73 $20.73 507,837
2021-05-24 $21.44 $21.67 $20.43 $20.99 $20.99 606,814
2021-05-21 $21.80 $22.18 $20.65 $21.28 $21.28 657,529
2021-05-20 $22.25 $22.90 $21.73 $21.75 $21.75 680,467
2021-05-19 $21.41 $22.47 $21.24 $21.83 $21.83 505,549
2021-05-18 $22.19 $23.65 $21.59 $22.49 $22.49 712,947
2021-05-17 $22.08 $22.70 $20.87 $21.80 $21.80 632,638
2021-05-14 $20.96 $23.20 $20.96 $22.54 $22.54 1,035,019
2021-05-13 $21.38 $22.70 $20.38 $20.66 $20.66 1,068,907
2021-05-12 $21.50 $22.10 $20.44 $20.98 $20.98 668,412
2021-05-11 $19.24 $22.80 $18.84 $22.29 $22.29 1,096,905
2021-05-10 $20.52 $20.86 $19.68 $20.04 $20.04 946,122
2021-05-07 $22.65 $23.46 $20.55 $20.73 $20.73 931,060
2021-05-06 $21.00 $22.05 $20.40 $21.99 $21.99 716,594
2021-05-05 $21.47 $23.47 $21.00 $21.12 $21.12 1,045,043
2021-05-04 $20.09 $21.99 $19.83 $21.48 $21.48 1,269,048
2021-05-03 $21.20 $21.22 $20.12 $20.35 $20.35 423,688
2021-04-30 $20.87 $21.44 $20.57 $20.81 $20.81 475,092
2021-04-29 $22.00 $22.00 $20.58 $21.18 $21.18 403,489
2021-04-28 $21.01 $22.14 $20.53 $21.79 $21.79 413,073
2021-04-27 $21.59 $22.00 $20.90 $21.19 $21.19 446,139
2021-04-26 $20.65 $21.72 $20.58 $21.42 $21.42 565,585
2021-04-23 $20.22 $20.89 $20.00 $20.46 $20.46 362,370
2021-04-22 $20.69 $22.05 $20.26 $20.70 $20.70 666,346
2021-04-21 $19.37 $20.49 $18.89 $20.49 $20.49 378,120
2021-04-20 $19.44 $20.11 $18.67 $19.60 $19.60 1,359,518
2021-04-19 $20.34 $20.61 $19.32 $19.70 $19.70 582,542
2021-04-16 $21.34 $21.34 $20.16 $20.73 $20.73 664,844
2021-04-15 $21.12 $22.13 $20.77 $21.39 $21.39 617,924
2021-04-14 $21.07 $22.50 $20.54 $20.65 $20.65 648,377
2021-04-13 $20.20 $21.37 $20.01 $21.00 $21.00 694,073
2021-04-12 $20.30 $20.47 $19.49 $20.16 $20.16 896,014
2021-04-09 $20.24 $21.07 $19.79 $20.58 $20.58 544,222
2021-04-08 $20.08 $20.59 $19.86 $20.56 $20.56 430,262
2021-04-07 $20.30 $20.53 $19.61 $19.74 $19.74 491,350
2021-04-06 $20.54 $21.36 $20.21 $20.50 $20.50 587,244
2021-04-05 $20.92 $21.68 $20.04 $20.61 $20.61 455,101
2021-04-01 $21.01 $22.67 $20.38 $20.45 $20.45 1,108,655
2021-03-31 $19.74 $21.28 $19.65 $20.59 $20.59 1,254,886
2021-03-30 $17.97 $20.10 $17.63 $19.43 $19.43 1,231,945
2021-03-29 $18.74 $19.00 $17.78 $18.16 $18.16 1,379,438
2021-03-26 $19.67 $19.67 $17.91 $18.87 $18.87 1,115,317
2021-03-25 $18.48 $19.81 $17.86 $19.37 $19.37 1,945,848
2021-03-24 $20.73 $20.95 $18.82 $19.09 $19.09 1,065,644
2021-03-23 $21.94 $21.94 $20.35 $20.46 $20.46 820,172
2021-03-22 $21.34 $22.48 $21.16 $21.94 $21.94 648,805
2021-03-19 $19.91 $21.53 $19.51 $21.45 $21.45 2,054,828
2021-03-18 $20.91 $21.08 $19.93 $20.02 $20.02 851,193
2021-03-17 $20.48 $21.92 $19.84 $21.57 $21.57 637,790
2021-03-16 $22.16 $22.53 $20.45 $21.28 $21.28 993,563
2021-03-15 $21.41 $22.68 $21.14 $22.01 $22.01 606,182
2021-03-12 $21.87 $22.20 $20.75 $21.37 $21.37 1,164,375
2021-03-11 $21.61 $22.76 $20.79 $22.70 $22.70 1,259,391
2021-03-10 $20.82 $21.84 $20.00 $20.48 $20.48 1,302,450
2021-03-09 $18.48 $20.86 $18.48 $20.29 $20.29 1,686,053
2021-03-08 $18.93 $19.35 $17.45 $17.75 $17.75 1,743,143
2021-03-05 $19.23 $19.27 $16.58 $19.06 $19.06 2,956,834
2021-03-04 $17.71 $18.71 $16.74 $18.11 $18.11 1,667,668
2021-03-03 $19.42 $19.98 $17.13 $17.66 $17.66 1,386,921
2021-03-02 $20.59 $21.60 $19.06 $19.62 $19.62 1,048,410
2021-03-01 $19.72 $21.24 $19.40 $20.62 $20.62 1,515,954
2021-02-26 $18.93 $19.62 $17.66 $19.04 $19.04 1,189,320
2021-02-25 $19.66 $20.50 $18.32 $18.79 $18.79 1,031,114
2021-02-24 $20.81 $21.27 $19.30 $19.80 $19.80 1,018,886
2021-02-23 $21.07 $21.82 $18.53 $21.05 $21.05 1,526,372
2021-02-22 $23.97 $24.45 $21.92 $22.08 $22.08 857,178
2021-02-19 $23.61 $25.50 $23.61 $24.45 $24.45 664,524
2021-02-18 $23.48 $24.39 $22.60 $23.48 $23.48 856,420
2021-02-17 $24.51 $25.09 $23.01 $24.08 $24.08 962,990
2021-02-16 $26.55 $27.52 $24.66 $24.91 $24.91 1,142,315
2021-02-12 $25.85 $26.71 $25.22 $25.94 $25.94 560,608
2021-02-11 $26.58 $26.95 $25.07 $26.06 $26.06 822,961
2021-02-10 $28.65 $29.14 $25.45 $25.79 $25.79 909,722
2021-02-09 $29.33 $29.90 $28.42 $28.43 $28.43 975,207
2021-02-08 $27.31 $29.89 $27.31 $28.92 $28.92 1,353,706
2021-02-05 $26.69 $27.77 $26.36 $27.04 $27.04 703,841
2021-02-04 $25.90 $26.85 $25.34 $26.34 $26.34 628,868
2021-02-03 $26.60 $27.49 $25.75 $25.75 $25.75 797,883
2021-02-02 $25.20 $27.48 $24.96 $26.40 $26.40 1,339,793
2021-02-01 $24.00 $25.20 $23.38 $25.00 $25.00 931,108
2021-01-29 $23.68 $24.59 $23.09 $23.75 $23.75 613,422
2021-01-28 $23.04 $24.70 $22.67 $23.91 $23.91 586,434
2021-01-27 $23.43 $23.95 $21.77 $22.83 $22.83 970,604
2021-01-26 $25.01 $25.35 $23.84 $24.05 $24.05 592,868
2021-01-25 $23.88 $24.94 $23.38 $24.84 $24.84 766,904
2021-01-22 $23.89 $24.28 $23.29 $24.05 $24.05 817,893
2021-01-21 $25.63 $25.91 $23.77 $24.17 $24.17 1,488,238
2021-01-20 $25.46 $26.93 $25.06 $25.40 $25.40 1,389,863
2021-01-19 $25.04 $25.77 $24.25 $24.96 $24.96 1,423,363
2021-01-15 $26.45 $26.70 $24.37 $24.48 $24.48 1,265,058
2021-01-14 $26.00 $27.96 $25.99 $26.71 $26.71 924,976
2021-01-13 $26.51 $26.93 $25.75 $25.86 $25.86 760,262
2021-01-12 $26.80 $27.36 $25.87 $26.52 $26.52 834,416
2021-01-11 $26.58 $27.47 $26.31 $26.79 $26.79 990,257
2021-01-08 $28.15 $29.23 $25.87 $27.60 $27.60 1,369,594
2021-01-07 $25.80 $28.32 $25.80 $28.04 $28.04 1,147,606
2021-01-06 $24.02 $26.79 $24.02 $25.71 $25.71 1,041,577
2021-01-05 $24.90 $25.23 $24.09 $24.40 $24.40 776,850
2021-01-04 $24.72 $25.81 $24.16 $25.06 $25.06 1,236,221
2020-12-31 $26.30 $26.53 $23.56 $24.50 $24.50 1,844,773
2020-12-30 $24.85 $26.39 $24.75 $26.25 $26.25 1,481,847
2020-12-29 $23.37 $24.76 $22.87 $24.48 $24.48 1,139,833
2020-12-28 $24.00 $25.14 $23.16 $23.25 $23.25 950,151
2020-12-24 $25.75 $25.87 $23.95 $24.28 $24.28 580,920
2020-12-23 $25.77 $27.37 $24.55 $25.53 $25.53 1,460,135
2020-12-22 $25.14 $26.94 $24.77 $24.78 $24.78 1,449,060
2020-12-21 $23.79 $25.90 $23.79 $24.69 $24.69 1,426,745
2020-12-18 $24.89 $25.76 $24.07 $24.12 $24.12 5,065,930
2020-12-17 $24.00 $25.00 $23.55 $24.78 $24.78 606,889
2020-12-16 $25.75 $25.83 $24.19 $24.22 $24.22 775,519
2020-12-15 $25.74 $25.98 $24.42 $25.72 $25.72 823,574
2020-12-14 $24.44 $26.10 $24.43 $24.81 $24.81 1,093,671
2020-12-11 $25.13 $25.66 $24.21 $24.34 $24.34 969,400
2020-12-10 $23.66 $25.29 $22.78 $25.04 $25.04 861,701
2020-12-09 $26.63 $26.66 $23.87 $23.88 $23.88 960,621
2020-12-08 $25.21 $25.90 $24.61 $25.36 $25.36 886,140
2020-12-07 $25.35 $26.72 $25.11 $25.25 $25.25 968,295
2020-12-04 $25.05 $26.00 $24.57 $25.42 $25.42 880,049
2020-12-03 $25.20 $26.10 $25.18 $25.27 $25.27 622,298
2020-12-02 $26.01 $26.55 $24.74 $25.13 $25.13 1,393,042
2020-12-01 $27.54 $28.58 $26.00 $26.35 $26.35 1,709,727
2020-11-30 $28.39 $29.44 $26.80 $27.61 $27.61 2,294,539
2020-11-27 $29.25 $29.93 $28.50 $29.01 $29.01 695,473
2020-11-25 $30.68 $31.06 $29.22 $29.39 $29.39 641,512
2020-11-24 $33.35 $33.91 $30.01 $30.68 $30.68 1,148,425
2020-11-23 $34.69 $35.71 $34.00 $34.08 $34.08 1,041,683
2020-11-20 $31.43 $34.80 $31.43 $34.49 $34.49 1,018,212
2020-11-19 $34.61 $35.08 $31.72 $32.05 $32.05 856,631
2020-11-18 $37.80 $38.50 $34.40 $34.53 $34.53 799,172
2020-11-17 $35.31 $38.00 $35.10 $37.73 $37.73 1,136,334
2020-11-16 $34.04 $35.25 $33.96 $34.56 $34.56 338,914
2020-11-13 $34.98 $35.65 $33.64 $34.46 $34.46 691,618
2020-11-12 $33.78 $35.29 $33.59 $34.41 $34.41 737,098
2020-11-11 $33.24 $34.73 $33.22 $33.97 $33.97 757,144
2020-11-10 $33.56 $33.97 $31.93 $33.24 $33.24 532,447
2020-11-09 $34.59 $35.89 $32.33 $33.24 $33.24 714,696
2020-11-06 $35.75 $36.00 $33.76 $34.59 $34.59 773,841
2020-11-05 $34.06 $35.77 $33.93 $35.22 $35.22 879,142
2020-11-04 $30.71 $33.42 $30.71 $33.20 $33.20 1,165,833
2020-11-03 $29.71 $30.99 $29.13 $30.35 $30.35 472,223
2020-11-02 $28.12 $29.70 $27.80 $29.51 $29.51 520,580
2020-10-30 $29.70 $29.70 $27.19 $27.89 $27.89 441,886
2020-10-29 $29.05 $30.11 $28.37 $29.86 $29.86 499,504
2020-10-28 $29.34 $29.67 $28.43 $29.11 $29.11 335,964
2020-10-27 $30.54 $30.59 $29.66 $30.21 $30.21 286,610
2020-10-26 $29.76 $30.98 $29.32 $29.84 $29.84 259,438
2020-10-23 $28.53 $30.46 $27.94 $30.16 $30.16 606,024
2020-10-22 $28.08 $29.25 $27.34 $28.45 $28.45 328,198
2020-10-21 $31.64 $31.87 $28.11 $28.20 $28.20 635,652
2020-10-20 $32.63 $33.37 $31.60 $31.60 $31.60 389,788
2020-10-19 $34.47 $34.92 $32.09 $32.60 $32.60 406,380
2020-10-16 $32.59 $34.22 $32.59 $34.05 $34.05 410,751
2020-10-15 $31.83 $32.78 $31.06 $32.62 $32.62 288,035
2020-10-14 $34.33 $35.02 $32.35 $32.43 $32.43 723,198
2020-10-13 $31.26 $34.34 $31.05 $34.25 $34.25 784,970
2020-10-12 $32.00 $32.92 $31.48 $31.85 $31.85 831,244
2020-10-09 $32.20 $32.25 $31.32 $31.80 $31.80 665,573
2020-10-08 $31.15 $32.44 $30.43 $31.62 $31.62 901,148
2020-10-07 $28.52 $30.60 $28.36 $30.38 $30.38 686,722
2020-10-06 $30.00 $30.88 $27.90 $28.22 $28.22 662,601
2020-10-05 $27.68 $29.69 $27.68 $29.65 $29.65 772,411
2020-10-02 $27.13 $28.58 $26.91 $27.69 $27.69 425,922
2020-10-01 $28.29 $28.40 $26.64 $27.70 $27.70 649,348
2020-09-30 $28.98 $29.24 $27.94 $28.31 $28.31 679,875
2020-09-29 $26.90 $29.46 $26.50 $28.74 $28.74 1,021,422
2020-09-28 $26.46 $27.10 $25.74 $26.79 $26.79 519,282
2020-09-25 $25.25 $26.49 $25.03 $26.36 $26.36 586,717
2020-09-24 $25.09 $25.96 $24.62 $25.25 $25.25 624,810
2020-09-23 $26.35 $26.49 $25.08 $25.47 $25.47 506,621
2020-09-22 $26.62 $26.81 $25.26 $26.49 $26.49 479,485
2020-09-21 $25.37 $26.57 $24.49 $26.27 $26.27 694,164
2020-09-18 $26.16 $26.24 $24.26 $25.65 $25.65 2,265,886
2020-09-17 $27.04 $27.38 $26.41 $26.86 $26.86 358,965
2020-09-16 $27.58 $27.84 $27.00 $27.33 $27.33 509,844
2020-09-15 $27.05 $28.31 $26.77 $27.32 $27.32 831,477
2020-09-14 $25.57 $27.79 $25.24 $27.00 $27.00 676,155
2020-09-11 $24.40 $25.51 $24.16 $25.50 $25.50 992,270
2020-09-10 $24.49 $25.43 $24.48 $25.31 $25.31 906,448
2020-09-09 $23.85 $24.98 $23.85 $24.42 $24.42 1,038,202
2020-09-08 $23.04 $24.45 $22.91 $23.40 $23.40 751,739
2020-09-04 $24.22 $24.55 $22.03 $23.92 $23.92 848,823
2020-09-03 $25.21 $26.14 $24.26 $24.39 $24.39 625,407
2020-09-02 $25.70 $26.09 $24.19 $25.64 $25.64 801,080
2020-09-01 $26.47 $27.18 $25.72 $25.89 $25.89 1,441,555
2020-08-31 $25.24 $27.23 $25.17 $26.49 $26.49 1,553,405
2020-08-28 $24.67 $25.18 $24.13 $24.48 $24.48 490,357
2020-08-27 $24.60 $25.37 $24.05 $24.70 $24.70 659,003
2020-08-26 $24.59 $24.88 $23.71 $24.58 $24.58 958,011
2020-08-25 $22.70 $25.36 $22.66 $24.52 $24.52 1,549,204
2020-08-24 $24.59 $24.89 $22.26 $23.01 $23.01 1,964,011
2020-08-21 $25.24 $26.41 $24.15 $24.58 $24.58 1,378,805
2020-08-20 $24.89 $25.82 $24.60 $25.19 $25.19 1,150,250
2020-08-19 $24.05 $27.78 $23.84 $25.00 $25.00 1,767,399
2020-08-18 $27.01 $27.43 $24.23 $24.26 $24.26 1,857,281
2020-08-17 $26.29 $27.00 $25.50 $26.16 $26.16 1,901,571
2020-08-14 $27.50 $29.55 $26.56 $27.26 $27.26 3,158,992
2020-08-13 $24.25 $31.18 $24.25 $28.58 $28.58 17,855,688
2020-08-12 $19.35 $24.01 $19.21 $23.56 $23.56 6,423,937
2020-08-11 $22.39 $23.72 $19.60 $20.04 $20.04 9,822,264
2020-08-10 $20.13 $33.00 $18.00 $22.70 $22.70 95,111,161
2020-08-07 $4.40 $4.75 $4.31 $4.64 $4.64 689,646
2020-08-06 $4.30 $4.49 $4.30 $4.43 $4.43 649,950
2020-08-05 $4.25 $4.38 $4.19 $4.31 $4.31 932,742
2020-08-04 $4.09 $4.30 $4.09 $4.20 $4.20 890,760
2020-08-03 $3.84 $4.28 $3.84 $4.09 $4.09 1,210,737
2020-07-31 $3.79 $3.86 $3.67 $3.74 $3.74 708,221
2020-07-30 $3.97 $4.07 $3.72 $3.78 $3.78 906,546
2020-07-29 $3.98 $4.20 $3.90 $4.07 $4.07 1,036,748
2020-07-28 $4.20 $4.34 $3.75 $3.99 $3.99 912,716
2020-07-27 $4.17 $4.31 $4.03 $4.20 $4.20 636,682
2020-07-24 $4.36 $4.36 $4.02 $4.10 $4.10 727,767
2020-07-23 $4.64 $4.78 $4.40 $4.42 $4.42 524,333
2020-07-22 $4.74 $4.82 $4.56 $4.70 $4.70 481,275
2020-07-21 $4.88 $4.92 $4.68 $4.75 $4.75 542,672
2020-07-20 $4.55 $4.95 $4.44 $4.83 $4.83 985,153
2020-07-17 $4.54 $4.83 $4.50 $4.54 $4.54 1,009,500
2020-07-16 $4.52 $4.70 $4.39 $4.61 $4.61 1,135,000
2020-07-15 $4.23 $4.61 $4.13 $4.59 $4.59 848,400
2020-07-14 $4.19 $4.25 $3.96 $4.13 $4.13 1,140,500
2020-07-13 $4.78 $4.85 $4.17 $4.19 $4.19 1,055,600
2020-07-10 $5.50 $5.54 $4.48 $4.51 $4.51 1,314,300
2020-07-09 $5.94 $6.19 $5.45 $5.50 $5.50 879,400
2020-07-08 $5.75 $6.75 $5.61 $5.90 $5.90 1,448,000
2020-07-07 $5.08 $5.72 $5.06 $5.64 $5.64 1,819,600
2020-07-06 $5.13 $5.52 $5.01 $5.09 $5.09 1,168,800
2020-07-02 $4.92 $5.23 $4.77 $4.99 $4.99 753,000
2020-07-01 $4.80 $4.90 $4.66 $4.80 $4.80 555,700
2020-06-30 $4.80 $5.28 $4.62 $4.76 $4.76 840,000
2020-06-29 $4.72 $4.95 $4.58 $4.67 $4.67 472,600
2020-06-26 $4.92 $5.00 $4.63 $4.75 $4.75 1,680,508
2020-06-25 $4.76 $5.09 $4.69 $4.92 $4.92 363,031
2020-06-24 $4.94 $5.14 $4.58 $4.73 $4.73 444,481
2020-06-23 $4.94 $5.12 $4.92 $4.99 $4.99 444,068
2020-06-22 $4.81 $5.02 $4.62 $4.86 $4.86 559,975
2020-06-19 $4.47 $5.35 $4.43 $4.80 $4.80 2,230,702
2020-06-18 $4.69 $4.88 $4.28 $4.40 $4.40 1,048,148
2020-06-17 $4.70 $4.89 $4.61 $4.72 $4.72 210,281
2020-06-16 $4.65 $4.95 $4.55 $4.70 $4.70 438,972
2020-06-15 $4.35 $4.67 $4.12 $4.57 $4.57 350,555
2020-06-12 $4.57 $4.68 $4.16 $4.38 $4.38 374,557
2020-06-11 $4.47 $4.56 $4.37 $4.44 $4.44 404,874
2020-06-10 $4.66 $4.78 $4.50 $4.66 $4.66 261,884
2020-06-09 $4.80 $4.90 $4.61 $4.65 $4.65 349,625
2020-06-08 $4.63 $4.92 $4.60 $4.80 $4.80 298,177
2020-06-05 $4.92 $4.92 $4.10 $4.68 $4.68 529,043
2020-06-04 $4.83 $5.03 $4.65 $4.75 $4.75 378,199
2020-06-03 $5.42 $5.44 $4.99 $5.03 $5.03 474,997
2020-06-02 $5.14 $5.46 $4.62 $5.41 $5.41 607,492
2020-06-01 $5.54 $5.66 $5.10 $5.13 $5.13 527,520
2020-05-29 $5.57 $5.69 $5.38 $5.49 $5.49 342,550
2020-05-28 $5.78 $6.16 $5.54 $5.54 $5.54 459,777
2020-05-27 $6.29 $6.31 $5.62 $5.75 $5.75 618,500
2020-05-26 $5.70 $6.59 $5.70 $6.20 $6.20 846,738
2020-05-22 $5.27 $5.56 $5.13 $5.53 $5.53 245,081
2020-05-21 $5.43 $5.59 $5.25 $5.29 $5.29 441,769
2020-05-20 $5.20 $5.57 $5.16 $5.43 $5.43 454,604
2020-05-19 $4.92 $5.51 $4.86 $5.05 $5.05 448,746
2020-05-18 $4.81 $5.07 $4.80 $4.95 $4.95 412,215
2020-05-15 $4.42 $4.71 $4.32 $4.60 $4.60 269,866
2020-05-14 $4.58 $4.72 $4.34 $4.41 $4.41 379,495
2020-05-13 $4.93 $5.12 $4.58 $4.71 $4.71 367,050
2020-05-12 $5.27 $5.53 $4.91 $4.92 $4.92 701,606
2020-05-11 $4.65 $5.59 $4.65 $5.19 $5.19 991,740
2020-05-08 $4.37 $4.90 $4.25 $4.60 $4.60 1,136,804
2020-05-07 $3.76 $4.40 $3.76 $4.27 $4.27 734,055
2020-05-06 $3.70 $3.89 $3.65 $3.80 $3.80 315,811
2020-05-05 $3.72 $3.97 $3.53 $3.71 $3.71 380,602
2020-05-04 $3.46 $3.74 $3.41 $3.67 $3.67 212,331
2020-05-01 $3.56 $3.70 $3.45 $3.50 $3.50 345,245
2020-04-30 $3.86 $3.99 $3.67 $3.68 $3.68 297,761
2020-04-29 $3.95 $4.20 $3.81 $3.91 $3.91 432,306
2020-04-28 $4.01 $4.08 $3.67 $3.78 $3.78 404,931
2020-04-27 $3.73 $4.29 $3.60 $3.88 $3.88 770,951
2020-04-24 $3.55 $3.72 $3.48 $3.63 $3.63 213,570
2020-04-23 $3.84 $3.94 $3.56 $3.56 $3.56 258,219
2020-04-22 $3.73 $3.91 $3.69 $3.74 $3.74 167,327
2020-04-21 $3.82 $3.93 $3.50 $3.68 $3.68 205,202
2020-04-20 $3.80 $4.31 $3.70 $3.91 $3.91 457,187
2020-04-17 $3.92 $3.98 $3.74 $3.90 $3.90 332,834
2020-04-16 $3.72 $3.88 $3.67 $3.79 $3.79 229,619
2020-04-15 $3.47 $3.92 $3.47 $3.70 $3.70 209,562
2020-04-14 $3.57 $3.99 $3.36 $3.55 $3.55 654,625
2020-04-13 $3.38 $3.77 $3.36 $3.55 $3.55 340,757
2020-04-09 $3.47 $3.57 $3.35 $3.39 $3.39 246,265
2020-04-08 $3.15 $3.51 $3.08 $3.34 $3.34 163,470
2020-04-07 $3.41 $3.55 $3.10 $3.16 $3.16 189,406
2020-04-06 $3.14 $3.47 $3.14 $3.32 $3.32 247,856
2020-04-03 $3.10 $3.24 $3.01 $3.04 $3.04 126,650
2020-04-02 $3.22 $3.28 $3.04 $3.16 $3.16 279,272
2020-04-01 $3.58 $3.58 $3.27 $3.29 $3.29 145,373
2020-03-31 $3.69 $3.71 $3.27 $3.57 $3.57 187,029
2020-03-30 $3.44 $3.84 $3.44 $3.70 $3.70 327,765
2020-03-27 $3.47 $3.85 $3.30 $3.43 $3.43 253,434
2020-03-26 $3.50 $3.79 $3.43 $3.50 $3.50 259,747
2020-03-25 $3.52 $3.98 $3.31 $3.43 $3.43 453,116
2020-03-24 $3.47 $3.99 $3.16 $3.53 $3.53 624,898
2020-03-23 $3.14 $3.60 $3.04 $3.40 $3.40 530,604
2020-03-20 $3.31 $3.35 $3.06 $3.10 $3.10 275,382
2020-03-19 $2.86 $3.22 $2.70 $3.22 $3.22 297,289
2020-03-18 $2.90 $3.01 $2.76 $2.82 $2.82 282,068
2020-03-17 $2.77 $3.20 $2.68 $3.12 $3.12 294,348
2020-03-16 $3.05 $3.15 $2.69 $2.72 $2.72 183,834
2020-03-13 $2.93 $3.31 $2.80 $3.22 $3.22 768,443
2020-03-12 $2.55 $3.28 $2.52 $2.99 $2.99 414,467
2020-03-11 $3.01 $3.07 $2.59 $2.64 $2.64 721,894
2020-03-10 $3.26 $3.28 $2.83 $3.02 $3.02 269,278
2020-03-09 $3.27 $3.40 $3.11 $3.17 $3.17 192,087
2020-03-06 $3.39 $3.56 $3.39 $3.52 $3.52 98,152
2020-03-05 $3.56 $3.90 $3.46 $3.54 $3.54 253,103
2020-03-04 $3.43 $3.79 $3.34 $3.66 $3.66 258,719
2020-03-03 $3.17 $3.40 $3.08 $3.37 $3.37 237,320
2020-03-02 $3.01 $3.38 $3.01 $3.23 $3.23 243,632
2020-02-28 $3.25 $3.41 $3.14 $3.14 $3.14 270,652
2020-02-27 $3.50 $3.54 $3.26 $3.42 $3.42 262,334
2020-02-26 $3.37 $3.57 $3.36 $3.57 $3.57 144,221
2020-02-25 $3.53 $3.62 $3.26 $3.36 $3.36 156,140
2020-02-24 $3.70 $3.71 $3.50 $3.52 $3.52 126,256
2020-02-21 $3.82 $3.90 $3.70 $3.82 $3.82 204,078
2020-02-20 $3.61 $3.90 $3.61 $3.81 $3.81 196,874
2020-02-19 $3.66 $3.95 $3.57 $3.61 $3.61 282,626
2020-02-18 $3.51 $3.84 $3.42 $3.62 $3.62 157,390
2020-02-14 $3.55 $3.74 $3.49 $3.51 $3.51 186,296
2020-02-13 $3.60 $3.65 $3.44 $3.56 $3.56 172,399
2020-02-12 $3.69 $3.76 $3.57 $3.60 $3.60 177,080
2020-02-11 $3.65 $3.80 $3.61 $3.64 $3.64 143,053
2020-02-10 $3.49 $3.73 $3.49 $3.68 $3.68 133,969
2020-02-07 $3.66 $3.76 $3.51 $3.52 $3.52 317,732
2020-02-06 $3.71 $3.76 $3.55 $3.68 $3.68 246,714
2020-02-05 $3.58 $3.77 $3.55 $3.65 $3.65 274,649
2020-02-04 $3.46 $3.55 $3.43 $3.53 $3.53 235,263
2020-02-03 $3.30 $3.47 $3.26 $3.44 $3.44 129,786
2020-01-31 $3.32 $3.32 $3.07 $3.26 $3.26 244,678
2020-01-30 $3.25 $3.36 $3.20 $3.34 $3.34 223,118
2020-01-29 $3.24 $3.36 $3.21 $3.30 $3.30 90,800
2020-01-28 $3.26 $3.32 $3.19 $3.22 $3.22 94,091
2020-01-27 $2.93 $3.25 $2.93 $3.22 $3.22 170,062
2020-01-24 $3.51 $3.55 $3.08 $3.13 $3.13 278,328
2020-01-23 $3.45 $3.62 $3.35 $3.52 $3.52 377,532
2020-01-22 $3.44 $3.51 $3.34 $3.45 $3.45 79,000
2020-01-21 $3.40 $3.51 $3.36 $3.42 $3.42 338,093
2020-01-17 $3.51 $3.54 $3.30 $3.43 $3.43 265,155
2020-01-16 $3.30 $3.53 $3.24 $3.48 $3.48 225,784
2020-01-15 $3.05 $3.30 $3.03 $3.27 $3.27 221,485
2020-01-14 $3.02 $3.14 $2.95 $3.09 $3.09 258,223
2020-01-13 $2.96 $3.01 $2.86 $2.99 $2.99 235,239
2020-01-10 $3.12 $3.14 $2.85 $2.87 $2.87 362,164
2020-01-09 $3.14 $3.18 $3.10 $3.11 $3.11 163,867
2020-01-08 $3.16 $3.28 $3.12 $3.12 $3.12 235,376
2020-01-07 $3.27 $3.33 $3.13 $3.19 $3.19 277,214
2020-01-06 $3.27 $3.39 $3.11 $3.28 $3.28 178,060
2020-01-03 $3.29 $3.44 $3.25 $3.27 $3.27 281,808
2020-01-02 $3.47 $3.48 $3.24 $3.35 $3.35 310,314
2019-12-31 $3.64 $3.66 $3.42 $3.45 $3.45 259,866
2019-12-30 $3.96 $4.00 $3.67 $3.67 $3.67 247,512
2019-12-27 $4.05 $4.10 $3.93 $4.00 $4.00 161,298
2019-12-26 $4.36 $4.46 $4.06 $4.08 $4.08 210,385
2019-12-24 $4.24 $4.42 $4.18 $4.40 $4.40 61,492
2019-12-23 $4.11 $4.28 $3.90 $4.23 $4.23 212,048
2019-12-20 $4.31 $4.35 $4.07 $4.10 $4.10 473,214
2019-12-19 $4.31 $4.44 $4.25 $4.30 $4.30 103,084
2019-12-18 $4.44 $4.45 $4.24 $4.30 $4.30 173,566
2019-12-17 $4.42 $4.54 $4.23 $4.43 $4.43 201,684
2019-12-16 $4.23 $4.41 $4.00 $4.38 $4.38 152,539
2019-12-13 $4.36 $4.48 $4.10 $4.20 $4.20 229,887
2019-12-12 $4.10 $4.53 $4.04 $4.36 $4.36 420,457
2019-12-11 $4.04 $4.15 $3.96 $4.09 $4.09 263,258
2019-12-10 $3.81 $4.10 $3.81 $4.01 $4.01 198,304
2019-12-09 $3.65 $3.84 $3.65 $3.80 $3.80 109,653
2019-12-06 $3.69 $3.73 $3.42 $3.67 $3.67 264,889
2019-12-05 $3.72 $3.79 $3.68 $3.68 $3.68 78,632
2019-12-04 $3.75 $3.87 $3.62 $3.71 $3.71 211,334
2019-12-03 $3.70 $3.82 $3.69 $3.75 $3.75 114,778
2019-12-02 $3.95 $3.97 $3.74 $3.77 $3.77 158,311
2019-11-29 $3.90 $4.05 $3.85 $3.95 $3.95 179,125
2019-11-27 $4.16 $4.20 $3.85 $3.90 $3.90 159,801
2019-11-26 $4.14 $4.47 $4.05 $4.25 $4.25 263,410
2019-11-25 $3.95 $4.17 $3.93 $4.14 $4.14 326,721
2019-11-22 $3.77 $3.95 $3.73 $3.93 $3.93 170,891
2019-11-21 $3.91 $3.91 $3.64 $3.78 $3.78 115,930
2019-11-20 $3.71 $3.92 $3.68 $3.87 $3.87 270,068
2019-11-19 $3.65 $3.81 $3.61 $3.75 $3.75 117,286
2019-11-18 $3.91 $4.06 $3.60 $3.66 $3.66 222,985
2019-11-15 $3.76 $4.00 $3.73 $3.87 $3.87 192,968
2019-11-14 $3.67 $3.74 $3.52 $3.72 $3.72 172,182
2019-11-13 $3.66 $3.69 $3.41 $3.69 $3.69 189,098
2019-11-12 $3.64 $3.85 $3.60 $3.67 $3.67 135,716
2019-11-11 $3.63 $3.76 $3.55 $3.64 $3.64 134,350
2019-11-08 $3.65 $3.75 $3.62 $3.69 $3.69 125,325
2019-11-07 $3.71 $3.83 $3.60 $3.67 $3.67 137,677
2019-11-06 $4.03 $4.05 $3.66 $3.72 $3.72 260,011
2019-11-05 $3.89 $4.09 $3.55 $4.06 $4.06 277,665
2019-11-04 $3.69 $3.92 $3.68 $3.80 $3.80 200,756
2019-11-01 $3.55 $3.73 $3.55 $3.69 $3.69 200,918
2019-10-31 $3.57 $3.59 $3.46 $3.50 $3.50 119,243
2019-10-30 $3.46 $3.57 $3.35 $3.55 $3.55 108,689
2019-10-29 $3.32 $3.66 $3.29 $3.46 $3.46 329,442
2019-10-28 $3.49 $3.55 $3.24 $3.33 $3.33 266,221
2019-10-25 $3.30 $3.47 $3.23 $3.46 $3.46 152,808
2019-10-24 $3.30 $3.38 $3.23 $3.29 $3.29 115,066
2019-10-23 $3.18 $3.32 $3.15 $3.32 $3.32 219,873
2019-10-22 $3.48 $3.49 $3.22 $3.23 $3.23 268,924
2019-10-21 $3.53 $3.58 $3.44 $3.46 $3.46 144,528
2019-10-18 $3.46 $3.62 $3.38 $3.46 $3.46 208,801
2019-10-17 $3.45 $3.56 $3.41 $3.48 $3.48 172,608
2019-10-16 $3.21 $3.47 $3.15 $3.40 $3.40 181,201
2019-10-15 $3.04 $3.34 $3.04 $3.21 $3.21 151,907
2019-10-14 $3.05 $3.12 $2.93 $3.06 $3.06 154,826
2019-10-11 $3.09 $3.21 $3.06 $3.08 $3.08 268,403
2019-10-10 $3.02 $3.14 $3.02 $3.05 $3.05 95,161
2019-10-09 $3.04 $3.09 $2.87 $3.03 $3.03 277,838
2019-10-08 $3.16 $3.18 $2.97 $2.99 $2.99 240,958
2019-10-07 $3.20 $3.28 $3.10 $3.18 $3.18 141,013
2019-10-04 $3.30 $3.34 $3.19 $3.20 $3.20 238,476
2019-10-03 $3.58 $3.58 $3.23 $3.28 $3.28 242,049
2019-10-02 $3.85 $3.87 $3.57 $3.57 $3.57 316,764
2019-10-01 $4.00 $4.15 $3.72 $3.90 $3.90 454,452
2019-09-30 $3.91 $4.06 $3.89 $4.01 $4.01 379,130
2019-09-27 $3.92 $4.09 $3.80 $3.93 $3.93 344,433
2019-09-26 $3.88 $3.98 $3.80 $3.92 $3.92 370,707
2019-09-25 $3.88 $4.00 $3.82 $3.90 $3.90 481,094
2019-09-24 $4.00 $4.00 $3.73 $3.88 $3.88 593,214
2019-09-23 $3.95 $4.14 $3.92 $3.97 $3.97 335,603
2019-09-20 $3.86 $4.08 $3.83 $4.01 $4.01 1,945,973
2019-09-19 $3.78 $3.95 $3.75 $3.86 $3.86 376,333
2019-09-18 $3.70 $3.88 $3.67 $3.82 $3.82 211,032
2019-09-17 $3.66 $3.72 $3.48 $3.68 $3.68 319,097
2019-09-16 $3.78 $3.83 $3.65 $3.68 $3.68 314,911
2019-09-13 $3.88 $3.93 $3.78 $3.79 $3.79 219,752
2019-09-12 $3.88 $3.95 $3.80 $3.86 $3.86 224,890
2019-09-11 $3.78 $3.90 $3.67 $3.86 $3.86 385,866
2019-09-10 $3.63 $3.84 $3.54 $3.74 $3.74 343,085
2019-09-09 $3.69 $3.95 $3.62 $3.66 $3.66 415,004
2019-09-06 $3.48 $3.82 $3.48 $3.67 $3.67 242,753
2019-09-05 $3.78 $3.88 $3.33 $3.47 $3.47 519,214
2019-09-04 $4.11 $4.11 $3.69 $3.71 $3.71 547,775
2019-09-03 $4.03 $4.16 $3.91 $4.04 $4.04 451,322
2019-08-30 $3.90 $4.05 $3.85 $4.03 $4.03 360,628
2019-08-29 $3.89 $3.96 $3.46 $3.88 $3.88 594,294
2019-08-28 $4.20 $4.20 $3.81 $3.87 $3.87 447,588
2019-08-27 $3.90 $4.20 $3.76 $4.16 $4.16 493,448
2019-08-26 $3.68 $3.89 $3.60 $3.89 $3.89 553,563
2019-08-23 $3.71 $3.78 $3.45 $3.65 $3.65 353,864
2019-08-22 $3.71 $3.95 $3.55 $3.76 $3.76 503,498
2019-08-21 $3.45 $3.71 $3.39 $3.70 $3.70 252,243
2019-08-20 $3.30 $3.48 $3.19 $3.42 $3.42 337,711
2019-08-19 $2.94 $3.35 $2.94 $3.31 $3.31 279,939
2019-08-16 $2.84 $3.01 $2.77 $2.97 $2.97 265,762
2019-08-15 $2.85 $2.98 $2.81 $2.85 $2.85 160,697
2019-08-14 $2.82 $2.87 $2.77 $2.86 $2.86 217,198
2019-08-13 $2.80 $2.90 $2.71 $2.87 $2.87 317,251
2019-08-12 $2.71 $2.87 $2.61 $2.82 $2.82 270,696
2019-08-09 $2.58 $2.70 $2.52 $2.69 $2.69 354,800
2019-08-08 $2.59 $2.71 $2.50 $2.63 $2.63 238,977
2019-08-07 $2.24 $2.57 $2.23 $2.57 $2.57 306,784
2019-08-06 $2.57 $2.61 $2.15 $2.29 $2.29 340,743
2019-08-05 $2.44 $2.44 $2.17 $2.44 $2.44 359,695
2019-08-02 $2.74 $2.74 $2.36 $2.42 $2.42 309,932
2019-08-01 $2.75 $2.82 $2.57 $2.78 $2.78 288,794
2019-07-31 $2.69 $2.79 $2.63 $2.73 $2.73 284,075
2019-07-30 $2.70 $2.77 $2.63 $2.69 $2.69 237,335
2019-07-29 $2.86 $2.87 $2.61 $2.71 $2.71 304,460
2019-07-26 $2.80 $2.88 $2.75 $2.85 $2.85 258,446
2019-07-25 $2.99 $2.99 $2.78 $2.79 $2.79 281,407
2019-07-24 $2.97 $3.03 $2.88 $3.00 $3.00 219,988
2019-07-23 $3.06 $3.07 $2.91 $2.97 $2.97 231,088
2019-07-22 $3.09 $3.12 $2.93 $3.01 $3.01 432,826
2019-07-19 $3.13 $3.15 $3.01 $3.10 $3.10 224,330
2019-07-18 $3.13 $3.18 $2.96 $3.14 $3.14 323,116
2019-07-17 $3.00 $3.11 $2.81 $3.11 $3.11 951,012
2019-07-16 $2.80 $3.07 $2.74 $3.03 $3.03 891,126
2019-07-15 $2.90 $2.93 $2.75 $2.79 $2.79 202,006
2019-07-12 $2.98 $3.05 $2.77 $2.89 $2.89 466,690
2019-07-11 $3.06 $3.09 $2.94 $2.99 $2.99 222,788
2019-07-10 $3.09 $3.10 $2.94 $3.08 $3.08 287,552
2019-07-09 $2.93 $3.08 $2.89 $3.08 $3.08 627,292
2019-07-08 $3.10 $3.10 $2.92 $2.97 $2.97 372,923
2019-07-05 $3.03 $3.18 $3.00 $3.10 $3.10 280,041
2019-07-03 $3.11 $3.13 $2.90 $3.05 $3.05 168,035
2019-07-02 $2.95 $3.19 $2.95 $3.11 $3.11 568,754
2019-07-01 $3.21 $3.40 $2.88 $2.95 $2.95 853,783
2019-06-28 $2.84 $3.43 $2.84 $3.22 $3.22 7,010,710
2019-06-27 $2.92 $3.04 $2.83 $2.88 $2.88 651,604
2019-06-26 $2.84 $2.91 $2.65 $2.90 $2.90 600,942
2019-06-25 $2.96 $3.13 $2.64 $2.79 $2.79 1,028,894
2019-06-24 $2.71 $3.06 $2.63 $3.00 $3.00 977,987
2019-06-21 $2.69 $2.75 $2.50 $2.68 $2.68 703,511
2019-06-20 $2.67 $2.75 $2.47 $2.67 $2.67 475,486
2019-06-19 $2.65 $2.72 $2.34 $2.64 $2.64 619,053
2019-06-18 $2.46 $2.73 $2.46 $2.61 $2.61 1,353,599
2019-06-17 $2.28 $2.47 $2.23 $2.45 $2.45 943,570
2019-06-14 $2.11 $2.28 $2.02 $2.28 $2.28 7,072,907
2019-06-13 $2.97 $3.14 $2.82 $2.83 $2.83 671,590
2019-06-12 $3.03 $3.33 $3.03 $3.28 $3.28 138,363
2019-06-11 $3.22 $3.25 $3.00 $3.07 $3.07 120,579
2019-06-10 $3.28 $3.30 $3.11 $3.17 $3.17 117,241
2019-06-07 $3.20 $3.29 $3.00 $3.25 $3.25 210,136
2019-06-06 $3.33 $3.38 $3.15 $3.18 $3.18 181,954
2019-06-05 $4.00 $4.01 $3.30 $3.30 $3.30 286,780
2019-06-04 $3.67 $4.02 $3.56 $4.00 $4.00 212,754
2019-06-03 $3.45 $3.63 $3.40 $3.62 $3.62 241,893
2019-05-31 $3.43 $3.51 $3.36 $3.41 $3.41 171,587
2019-05-30 $3.67 $3.82 $3.49 $3.52 $3.52 213,392
2019-05-29 $3.84 $3.84 $3.62 $3.67 $3.67 148,738
2019-05-28 $4.00 $4.03 $3.76 $3.83 $3.83 178,235
2019-05-24 $4.13 $4.41 $3.95 $3.97 $3.97 102,299
2019-05-23 $4.42 $4.42 $4.00 $4.10 $4.10 187,630
2019-05-22 $4.37 $4.60 $4.30 $4.49 $4.49 153,167
2019-05-21 $4.24 $4.48 $4.23 $4.41 $4.41 87,091
2019-05-20 $4.11 $4.25 $3.94 $4.22 $4.22 134,227
2019-05-17 $4.27 $4.33 $4.06 $4.13 $4.13 142,876
2019-05-16 $4.07 $4.33 $4.04 $4.31 $4.31 200,603
2019-05-15 $4.16 $4.39 $4.16 $4.23 $4.23 175,864
2019-05-14 $4.31 $4.33 $4.13 $4.25 $4.25 132,535
2019-05-13 $4.52 $4.60 $4.24 $4.26 $4.26 213,341
2019-05-10 $4.80 $4.85 $4.51 $4.60 $4.60 346,273
2019-05-09 $4.69 $4.82 $4.53 $4.78 $4.78 134,167
2019-05-08 $4.81 $4.84 $4.69 $4.76 $4.76 228,413
2019-05-07 $4.87 $4.99 $4.75 $4.88 $4.88 356,940
2019-05-06 $4.97 $5.09 $4.74 $5.07 $5.07 355,542
2019-05-03 $5.36 $5.39 $4.79 $5.04 $5.04 562,392
2019-05-02 $5.99 $5.99 $5.10 $5.35 $5.35 460,530
2019-05-01 $6.52 $6.62 $6.03 $6.11 $6.11 231,940
2019-04-30 $6.86 $7.03 $6.48 $6.54 $6.54 170,112
2019-04-29 $7.37 $7.37 $6.77 $6.95 $6.95 163,678
2019-04-26 $7.01 $7.39 $6.92 $7.35 $7.35 138,293
2019-04-25 $6.84 $6.95 $6.66 $6.93 $6.93 63,892
2019-04-24 $7.00 $7.00 $6.77 $6.85 $6.85 76,582
2019-04-23 $6.93 $7.13 $6.84 $7.00 $7.00 154,616
2019-04-22 $6.87 $6.95 $6.64 $6.92 $6.92 61,714
2019-04-18 $6.82 $6.98 $6.69 $6.90 $6.90 97,912
2019-04-17 $7.02 $7.02 $6.55 $6.84 $6.84 96,033
2019-04-16 $6.84 $6.99 $6.80 $6.97 $6.97 89,532
2019-04-15 $6.78 $7.04 $6.58 $6.82 $6.82 145,083
2019-04-12 $6.73 $6.88 $6.67 $6.79 $6.79 126,520
2019-04-11 $6.60 $6.81 $6.49 $6.70 $6.70 149,726
2019-04-10 $6.58 $6.70 $6.51 $6.60 $6.60 127,794
2019-04-09 $6.77 $6.83 $6.48 $6.55 $6.55 176,349
2019-04-08 $6.42 $6.88 $6.31 $6.78 $6.78 205,679
2019-04-05 $6.25 $6.56 $6.25 $6.43 $6.43 312,106
2019-04-04 $6.40 $6.71 $6.12 $6.21 $6.21 432,200
2019-04-03 $6.75 $6.79 $6.32 $6.40 $6.40 313,098
2019-04-02 $6.62 $6.78 $6.47 $6.60 $6.60 306,516
2019-04-01 $6.67 $6.94 $6.22 $6.62 $6.62 197,973
2019-03-29 $7.02 $7.02 $6.78 $6.87 $6.87 201,738
2019-03-28 $6.65 $6.98 $6.43 $6.96 $6.96 194,934
2019-03-27 $6.35 $6.77 $6.33 $6.71 $6.71 224,974
2019-03-26 $6.35 $6.40 $6.02 $6.35 $6.35 196,139
2019-03-25 $6.21 $6.58 $6.15 $6.33 $6.33 202,149
2019-03-22 $6.68 $6.68 $6.03 $6.22 $6.22 214,024
2019-03-21 $6.76 $6.92 $6.67 $6.70 $6.70 156,703
2019-03-20 $6.63 $6.86 $6.51 $6.76 $6.76 202,869
2019-03-19 $6.66 $6.79 $6.52 $6.65 $6.65 267,689
2019-03-18 $6.63 $6.80 $6.29 $6.57 $6.57 396,375
2019-03-15 $6.66 $6.82 $6.55 $6.58 $6.58 280,170
2019-03-14 $7.18 $7.21 $6.57 $6.66 $6.66 449,154
2019-03-13 $6.81 $7.45 $6.66 $7.21 $7.21 815,009
2019-03-12 $6.35 $6.84 $5.94 $6.81 $6.81 1,489,047
2019-03-11 $5.37 $8.39 $5.37 $6.38 $6.38 10,330,942
2019-03-08 $5.29 $5.29 $5.00 $5.11 $5.11 350,616
2019-03-07 $6.14 $6.14 $5.11 $5.23 $5.23 282,472
2019-03-06 $6.42 $6.95 $6.05 $6.12 $6.12 205,552
2019-03-05 $6.23 $6.75 $6.19 $6.35 $6.35 214,784
2019-03-04 $6.22 $6.57 $6.21 $6.28 $6.28 138,891
2019-03-01 $6.17 $6.20 $5.93 $6.15 $6.15 96,303
2019-02-28 $5.94 $6.22 $5.85 $6.13 $6.13 145,254
2019-02-27 $6.13 $6.21 $5.89 $5.96 $5.96 80,691
2019-02-26 $5.98 $6.25 $5.97 $6.16 $6.16 82,676
2019-02-25 $5.90 $6.02 $5.87 $5.94 $5.94 127,471
2019-02-22 $5.89 $6.00 $5.76 $5.90 $5.90 66,776
2019-02-21 $5.94 $5.94 $5.75 $5.83 $5.83 66,569
2019-02-20 $6.00 $6.08 $5.84 $5.89 $5.89 68,738
2019-02-19 $6.10 $6.24 $5.80 $6.00 $6.00 114,855
2019-02-15 $5.89 $6.28 $5.89 $6.11 $6.11 169,555
2019-02-14 $5.92 $6.05 $5.85 $5.85 $5.85 137,277
2019-02-13 $6.00 $6.05 $5.88 $5.99 $5.99 209,697
2019-02-12 $5.98 $6.10 $5.94 $6.00 $6.00 160,087
2019-02-11 $6.00 $6.04 $5.88 $5.98 $5.98 52,995
2019-02-08 $6.00 $6.14 $5.84 $5.99 $5.99 65,476
2019-02-07 $6.13 $6.23 $5.86 $6.01 $6.01 110,554
2019-02-06 $6.44 $6.50 $6.12 $6.15 $6.15 122,297
2019-02-05 $6.62 $6.79 $6.42 $6.47 $6.47 105,351
2019-02-04 $6.38 $6.90 $6.38 $6.60 $6.60 132,159
2019-02-01 $6.22 $6.63 $6.22 $6.38 $6.38 107,269
2019-01-31 $6.13 $6.30 $6.07 $6.16 $6.16 137,211
2019-01-30 $6.03 $6.19 $5.93 $6.13 $6.13 58,564
2019-01-29 $5.99 $6.22 $5.93 $6.04 $6.04 122,550
2019-01-28 $5.75 $6.10 $5.64 $6.01 $6.01 128,100
2019-01-25 $5.45 $6.15 $5.45 $6.01 $6.01 301,935
2019-01-24 $5.42 $5.62 $5.29 $5.41 $5.41 65,388
2019-01-23 $5.65 $5.98 $5.30 $5.42 $5.42 189,951
2019-01-22 $5.74 $5.80 $5.52 $5.65 $5.65 124,843
2019-01-18 $5.68 $5.84 $5.53 $5.71 $5.71 57,348
2019-01-17 $5.96 $6.00 $5.58 $5.65 $5.65 61,049
2019-01-16 $6.21 $6.34 $5.94 $5.95 $5.95 138,024
2019-01-15 $6.01 $6.22 $5.99 $6.20 $6.20 46,276
2019-01-14 $6.32 $6.33 $5.94 $6.07 $6.07 67,864
2019-01-11 $6.15 $6.44 $6.12 $6.38 $6.38 73,266
2019-01-10 $5.91 $6.24 $5.73 $6.21 $6.21 87,031
2019-01-09 $5.53 $6.01 $5.53 $5.98 $5.98 125,622
2019-01-08 $5.64 $5.79 $5.45 $5.50 $5.50 141,664
2019-01-07 $5.52 $5.70 $5.34 $5.58 $5.58 101,287
2019-01-04 $5.23 $5.65 $5.23 $5.52 $5.52 61,006
2019-01-03 $4.79 $5.34 $4.77 $5.13 $5.13 105,785
2019-01-02 $4.50 $5.00 $4.42 $4.83 $4.83 90,182
2018-12-31 $4.78 $4.89 $4.52 $4.52 $4.52 118,782
2018-12-28 $4.59 $4.81 $4.53 $4.78 $4.78 120,593
2018-12-27 $4.84 $4.92 $4.52 $4.61 $4.61 106,397
2018-12-26 $4.67 $5.04 $4.67 $4.95 $4.95 114,649
2018-12-24 $4.79 $4.79 $4.53 $4.68 $4.68 81,690
2018-12-21 $5.20 $5.20 $4.84 $4.84 $4.84 208,012
2018-12-20 $5.87 $5.87 $5.21 $5.23 $5.23 130,840
2018-12-19 $5.54 $6.30 $5.54 $5.85 $5.85 149,727
2018-12-18 $6.33 $6.33 $5.46 $5.58 $5.58 142,631
2018-12-17 $6.40 $6.61 $6.21 $6.24 $6.24 115,216
2018-12-14 $6.66 $7.04 $6.38 $6.39 $6.39 77,803
2018-12-13 $7.24 $7.25 $6.62 $6.69 $6.69 87,795
2018-12-12 $6.96 $7.33 $6.96 $7.21 $7.21 72,640
2018-12-11 $7.39 $7.40 $6.84 $6.92 $6.92 117,382
2018-12-10 $7.48 $7.71 $7.34 $7.39 $7.39 81,559
2018-12-07 $7.95 $8.05 $7.45 $7.65 $7.65 54,532
2018-12-06 $7.86 $8.09 $7.73 $7.91 $7.91 73,640
2018-12-04 $8.15 $8.30 $7.96 $8.01 $8.01 87,491
2018-12-03 $8.48 $8.51 $7.98 $8.15 $8.15 87,459
2018-11-30 $8.81 $8.81 $8.00 $8.35 $8.35 111,393
2018-11-29 $8.24 $8.82 $8.24 $8.79 $8.79 97,133
2018-11-28 $7.98 $8.41 $7.98 $8.38 $8.38 110,618
2018-11-27 $7.99 $8.10 $7.80 $7.96 $7.96 62,664
2018-11-26 $8.10 $8.36 $7.87 $8.07 $8.07 70,625
2018-11-23 $8.16 $8.26 $7.98 $8.02 $8.02 22,211
2018-11-21 $8.17 $8.38 $8.07 $8.28 $8.28 54,278
2018-11-20 $7.87 $8.25 $7.64 $8.17 $8.17 80,683
2018-11-19 $8.18 $8.18 $7.83 $8.01 $8.01 60,674
2018-11-16 $8.12 $8.34 $7.75 $8.21 $8.21 90,930
2018-11-15 $8.19 $8.55 $8.10 $8.21 $8.21 137,327
2018-11-14 $8.16 $8.42 $7.83 $8.28 $8.28 130,681
2018-11-13 $8.05 $8.19 $7.92 $8.09 $8.09 116,635
2018-11-12 $8.38 $8.39 $7.98 $8.00 $8.00 105,106
2018-11-09 $8.82 $8.88 $8.03 $8.40 $8.40 155,488
2018-11-08 $7.64 $9.00 $7.64 $8.88 $8.88 197,242
2018-11-07 $7.71 $8.15 $7.59 $8.09 $8.09 97,467
2018-11-06 $7.46 $7.68 $7.05 $7.63 $7.63 73,622
2018-11-05 $7.34 $7.60 $7.11 $7.52 $7.52 82,532
2018-11-02 $7.09 $7.34 $7.00 $7.28 $7.28 86,988
2018-11-01 $6.88 $7.14 $6.77 $7.09 $7.09 140,890
2018-10-31 $6.80 $6.93 $6.62 $6.87 $6.87 117,920
2018-10-30 $6.07 $6.73 $6.07 $6.69 $6.69 127,398
2018-10-29 $6.20 $6.26 $5.81 $6.06 $6.06 256,316
2018-10-26 $6.24 $6.38 $6.17 $6.18 $6.18 115,441
2018-10-25 $6.41 $6.68 $6.22 $6.28 $6.28 164,374
2018-10-24 $6.50 $6.69 $6.30 $6.38 $6.38 65,458
2018-10-23 $6.46 $6.75 $6.22 $6.58 $6.58 82,054
2018-10-22 $6.98 $6.98 $6.59 $6.60 $6.60 66,597
2018-10-19 $6.65 $6.76 $6.47 $6.53 $6.53 45,764
2018-10-18 $6.78 $6.86 $6.55 $6.62 $6.62 42,742
2018-10-17 $6.69 $6.84 $6.42 $6.82 $6.82 84,042
2018-10-16 $6.19 $6.78 $6.15 $6.71 $6.71 73,107
2018-10-15 $6.33 $6.33 $5.64 $6.15 $6.15 134,630
2018-10-12 $6.46 $6.57 $6.26 $6.34 $6.34 69,721
2018-10-11 $6.49 $6.66 $6.34 $6.34 $6.34 78,912
2018-10-10 $6.60 $6.79 $6.53 $6.56 $6.56 101,047
2018-10-09 $6.77 $6.84 $6.52 $6.59 $6.59 73,396
2018-10-08 $6.98 $7.08 $6.71 $6.75 $6.75 78,906
2018-10-05 $7.32 $7.41 $6.91 $7.01 $7.01 100,499
2018-10-04 $7.35 $7.45 $6.86 $7.30 $7.30 335,495
2018-10-03 $7.29 $7.59 $7.29 $7.38 $7.38 138,527
2018-10-02 $7.28 $7.66 $7.20 $7.52 $7.52 253,003
2018-10-01 $7.63 $7.70 $7.20 $7.25 $7.25 113,843
2018-09-28 $7.53 $7.79 $7.50 $7.59 $7.59 42,912
2018-09-27 $7.41 $7.66 $7.30 $7.58 $7.58 101,067
2018-09-26 $7.74 $7.86 $7.40 $7.43 $7.43 62,235
2018-09-25 $7.92 $8.14 $7.65 $7.70 $7.70 184,171
2018-09-24 $7.46 $8.01 $7.33 $7.92 $7.92 189,285
2018-09-21 $7.46 $7.60 $7.25 $7.48 $7.48 256,564
2018-09-20 $7.63 $7.72 $7.41 $7.44 $7.44 178,065
2018-09-19 $7.40 $7.68 $7.40 $7.53 $7.53 172,017
2018-09-18 $7.41 $7.61 $7.31 $7.41 $7.41 89,638
2018-09-17 $7.80 $7.80 $7.07 $7.44 $7.44 198,594
2018-09-14 $7.80 $8.13 $7.60 $7.81 $7.81 85,701
2018-09-13 $7.71 $7.94 $7.49 $7.80 $7.80 156,675
2018-09-12 $8.00 $8.08 $7.51 $7.61 $7.61 117,499
2018-09-11 $8.40 $8.48 $8.00 $8.01 $8.01 92,312
2018-09-10 $8.90 $8.90 $8.00 $8.46 $8.46 141,570
2018-09-07 $8.73 $9.02 $8.73 $8.94 $8.94 56,679
2018-09-06 $9.17 $9.21 $8.59 $8.75 $8.75 101,022
2018-09-05 $8.70 $9.26 $8.60 $9.20 $9.20 149,180
2018-09-04 $8.74 $8.74 $8.29 $8.66 $8.66 101,581
2018-08-31 $8.43 $8.90 $8.43 $8.78 $8.78 58,886
2018-08-30 $8.61 $8.80 $8.40 $8.47 $8.47 86,540
2018-08-29 $8.08 $8.70 $7.99 $8.61 $8.61 150,278
2018-08-28 $8.21 $8.21 $7.92 $8.11 $8.11 86,068
2018-08-27 $8.24 $8.37 $8.10 $8.12 $8.12 59,016
2018-08-24 $8.17 $8.38 $7.78 $8.23 $8.23 81,467
2018-08-23 $8.43 $8.67 $8.13 $8.18 $8.18 69,800
2018-08-22 $8.20 $8.44 $8.04 $8.40 $8.40 98,701
2018-08-21 $7.84 $8.29 $7.83 $8.18 $8.18 81,583
2018-08-20 $8.10 $8.10 $7.69 $7.81 $7.81 66,057
2018-08-17 $8.06 $8.14 $7.89 $8.06 $8.06 49,608
2018-08-16 $7.75 $8.19 $7.62 $8.04 $8.04 113,816
2018-08-15 $7.80 $7.80 $7.25 $7.73 $7.73 154,765
2018-08-14 $8.00 $8.17 $7.90 $8.12 $8.12 76,310
2018-08-13 $7.88 $8.04 $7.80 $8.00 $8.00 74,355
2018-08-10 $8.07 $8.08 $7.73 $7.93 $7.93 62,121
2018-08-09 $8.10 $8.24 $8.00 $8.09 $8.09 63,034
2018-08-08 $7.61 $8.11 $7.60 $8.10 $8.10 88,227
2018-08-07 $7.45 $7.69 $7.45 $7.64 $7.64 50,072
2018-08-06 $7.57 $7.67 $7.26 $7.43 $7.43 92,960
2018-08-03 $6.88 $7.90 $6.88 $7.55 $7.55 155,848
2018-08-02 $7.28 $7.77 $7.21 $7.41 $7.41 92,590
2018-08-01 $7.54 $7.65 $7.25 $7.43 $7.43 69,472
2018-07-31 $7.34 $7.64 $7.30 $7.57 $7.57 41,856
2018-07-30 $7.41 $7.60 $7.28 $7.33 $7.33 75,310
2018-07-27 $8.13 $8.13 $7.33 $7.39 $7.39 120,001
2018-07-26 $7.94 $8.13 $7.82 $8.10 $8.10 46,846
2018-07-25 $7.78 $7.98 $7.70 $7.94 $7.94 81,908
2018-07-24 $8.11 $8.11 $7.61 $7.79 $7.79 67,486
2018-07-23 $8.08 $8.17 $7.91 $8.01 $8.01 66,936
2018-07-20 $8.21 $8.35 $8.08 $8.12 $8.12 49,233
2018-07-19 $7.95 $8.44 $7.86 $8.27 $8.27 107,966
2018-07-18 $7.99 $8.24 $7.59 $7.96 $7.96 97,914
2018-07-17 $8.00 $8.17 $7.86 $8.00 $8.00 60,950
2018-07-16 $8.82 $8.82 $7.82 $8.03 $8.03 235,350
2018-07-13 $8.81 $8.83 $8.65 $8.75 $8.75 68,828
2018-07-12 $8.79 $8.89 $8.59 $8.81 $8.81 83,344
2018-07-11 $8.93 $9.07 $8.60 $8.69 $8.69 96,571
2018-07-10 $9.23 $9.33 $8.92 $8.96 $8.96 89,933
2018-07-09 $9.25 $9.35 $8.86 $9.23 $9.23 81,602
2018-07-06 $8.96 $9.23 $8.89 $9.21 $9.21 204,790
2018-07-05 $9.00 $9.00 $8.58 $8.92 $8.92 66,166
2018-07-03 $8.53 $8.88 $8.39 $8.83 $8.83 58,806
2018-07-02 $8.60 $8.60 $8.15 $8.54 $8.54 184,429
2018-06-29 $9.24 $9.24 $8.56 $8.60 $8.60 122,367
2018-06-28 $9.12 $9.32 $8.90 $9.20 $9.20 165,972
2018-06-27 $9.08 $9.17 $8.88 $9.01 $9.01 147,381
2018-06-26 $9.30 $9.37 $8.90 $9.09 $9.09 161,886
2018-06-25 $9.50 $9.56 $9.08 $9.25 $9.25 191,002
2018-06-22 $9.11 $9.75 $8.98 $9.51 $9.51 597,401
2018-06-21 $9.55 $9.56 $8.90 $9.04 $9.04 220,691
2018-06-20 $8.96 $9.62 $8.85 $9.55 $9.55 319,260
2018-06-19 $8.70 $8.94 $8.65 $8.88 $8.88 159,273
2018-06-18 $8.47 $8.76 $8.27 $8.74 $8.74 157,313
2018-06-15 $8.60 $8.92 $8.38 $8.50 $8.50 399,172
2018-06-14 $8.58 $8.70 $8.41 $8.61 $8.61 161,227
2018-06-13 $8.77 $8.77 $8.44 $8.51 $8.51 158,362
2018-06-12 $8.61 $8.88 $8.50 $8.77 $8.77 115,140
2018-06-11 $8.30 $8.66 $8.09 $8.58 $8.58 145,293
2018-06-08 $8.44 $8.53 $8.28 $8.30 $8.30 85,422
2018-06-07 $8.65 $8.65 $8.33 $8.46 $8.46 108,066
2018-06-06 $8.42 $8.73 $8.15 $8.67 $8.67 246,089
2018-06-05 $7.59 $8.45 $7.59 $8.42 $8.42 426,947
2018-06-04 $8.00 $8.14 $7.50 $7.59 $7.59 208,755
2018-06-01 $8.12 $8.22 $7.95 $7.96 $7.96 130,677
2018-05-31 $8.25 $8.36 $7.96 $8.05 $8.05 90,940
2018-05-30 $8.24 $8.46 $8.14 $8.20 $8.20 138,580
2018-05-29 $8.34 $8.41 $7.97 $8.16 $8.16 109,934
2018-05-25 $8.09 $8.50 $8.02 $8.35 $8.35 169,196
2018-05-24 $8.13 $8.22 $8.00 $8.05 $8.05 72,319
2018-05-23 $7.97 $8.24 $7.97 $8.11 $8.11 163,363
2018-05-22 $7.54 $8.16 $7.54 $7.98 $7.98 125,887
2018-05-21 $7.95 $7.96 $7.50 $7.52 $7.52 150,080
2018-05-18 $8.39 $8.40 $7.76 $7.77 $7.77 159,970
2018-05-17 $8.83 $8.90 $8.34 $8.35 $8.35 503,763
2018-05-16 $8.16 $8.96 $8.15 $8.81 $8.81 369,580
2018-05-15 $8.25 $8.25 $7.86 $8.15 $8.15 135,329
2018-05-14 $8.37 $8.69 $8.21 $8.27 $8.27 141,943
2018-05-11 $8.20 $8.36 $8.01 $8.32 $8.32 130,734
2018-05-10 $8.24 $8.57 $8.13 $8.21 $8.21 95,480
2018-05-09 $9.00 $9.01 $8.13 $8.18 $8.18 138,911
2018-05-08 $8.19 $8.31 $8.04 $8.27 $8.27 76,334
2018-05-07 $8.06 $8.33 $7.99 $8.18 $8.18 57,675
2018-05-04 $8.00 $8.10 $7.92 $8.02 $8.02 49,854
2018-05-03 $7.92 $8.14 $7.77 $8.01 $8.01 72,190
2018-05-02 $7.78 $8.06 $7.77 $7.93 $7.93 49,490
2018-05-01 $7.69 $7.84 $7.50 $7.80 $7.80 65,425
2018-04-30 $8.06 $8.09 $7.63 $7.67 $7.67 59,891
2018-04-27 $7.75 $8.14 $7.75 $7.97 $7.97 123,327
2018-04-26 $7.57 $7.88 $7.54 $7.70 $7.70 130,305
2018-04-25 $7.90 $7.98 $7.47 $7.55 $7.55 98,928
2018-04-24 $7.64 $7.80 $7.47 $7.70 $7.70 80,415
2018-04-23 $7.75 $7.96 $7.47 $7.61 $7.61 80,841
2018-04-20 $7.90 $8.05 $7.65 $7.73 $7.73 74,799
2018-04-19 $8.35 $8.40 $7.78 $7.90 $7.90 94,722
2018-04-18 $8.47 $8.62 $8.33 $8.40 $8.40 126,146
2018-04-17 $7.72 $8.47 $7.51 $8.43 $8.43 294,277
2018-04-16 $7.71 $7.95 $7.56 $7.67 $7.67 105,560
2018-04-13 $7.92 $7.92 $7.40 $7.64 $7.64 168,951
2018-04-12 $7.76 $7.96 $7.72 $7.90 $7.90 125,531
2018-04-11 $7.38 $7.71 $7.36 $7.71 $7.71 124,614
2018-04-10 $7.23 $7.59 $7.20 $7.40 $7.40 148,712
2018-04-09 $7.15 $7.36 $6.96 $7.11 $7.11 207,782
2018-04-06 $7.46 $7.60 $7.15 $7.16 $7.16 129,877
2018-04-05 $7.77 $7.93 $7.33 $7.56 $7.56 125,247
2018-04-04 $7.25 $7.78 $7.14 $7.73 $7.73 88,817
2018-04-03 $7.02 $7.44 $6.92 $7.40 $7.40 116,994
2018-04-02 $7.35 $7.40 $6.65 $6.91 $6.91 183,285
2018-03-29 $7.45 $7.58 $7.31 $7.34 $7.34 148,346
2018-03-28 $7.88 $8.13 $7.40 $7.42 $7.42 166,398
2018-03-27 $8.13 $8.32 $7.78 $7.84 $7.84 403,631
2018-03-26 $8.37 $8.42 $7.91 $8.17 $8.17 126,894
2018-03-23 $8.62 $8.72 $8.20 $8.20 $8.20 105,912
2018-03-22 $8.83 $9.03 $8.53 $8.60 $8.60 140,861
2018-03-21 $8.76 $8.97 $8.68 $8.86 $8.86 79,635
2018-03-20 $8.94 $9.04 $8.67 $8.73 $8.73 85,615
2018-03-19 $9.03 $9.12 $8.84 $8.91 $8.91 137,142
2018-03-16 $8.94 $9.14 $8.84 $8.98 $8.98 201,418
2018-03-15 $9.09 $9.20 $8.73 $8.96 $8.96 152,225
2018-03-14 $9.15 $9.17 $8.90 $9.02 $9.02 205,202
2018-03-13 $9.30 $9.34 $9.07 $9.14 $9.14 215,897
2018-03-12 $9.41 $9.44 $9.06 $9.21 $9.21 213,855
2018-03-09 $9.72 $9.74 $9.04 $9.35 $9.35 268,926
2018-03-08 $9.69 $10.02 $9.40 $9.74 $9.74 206,018
2018-03-07 $9.49 $9.90 $9.49 $9.74 $9.74 164,418
2018-03-06 $9.84 $9.92 $9.42 $9.55 $9.55 181,381
2018-03-05 $9.88 $10.05 $9.65 $9.85 $9.85 112,434
2018-03-02 $9.43 $10.32 $9.43 $9.90 $9.90 159,538
2018-03-01 $9.50 $9.68 $9.31 $9.54 $9.54 79,633
2018-02-28 $9.85 $9.97 $9.50 $9.50 $9.50 75,930
2018-02-27 $10.05 $10.22 $9.84 $9.86 $9.86 55,364
2018-02-26 $9.94 $10.23 $9.59 $10.08 $10.08 312,005
2018-02-23 $9.74 $9.94 $9.51 $9.81 $9.81 94,000
2018-02-22 $9.57 $9.85 $9.55 $9.66 $9.66 226,119
2018-02-21 $9.70 $9.88 $9.39 $9.51 $9.51 152,605
2018-02-20 $9.34 $9.64 $9.22 $9.43 $9.43 87,286
2018-02-16 $9.28 $9.45 $9.21 $9.42 $9.42 101,361
2018-02-15 $8.91 $9.27 $8.78 $9.24 $9.24 110,269
2018-02-14 $8.56 $9.00 $8.52 $8.87 $8.87 89,953
2018-02-13 $8.59 $8.66 $8.33 $8.63 $8.63 142,068
2018-02-12 $8.83 $8.83 $8.40 $8.68 $8.68 260,129
2018-02-09 $8.75 $8.75 $7.90 $8.45 $8.45 306,044
2018-02-08 $9.08 $9.39 $8.54 $8.58 $8.58 169,945
2018-02-07 $8.71 $9.22 $8.60 $9.08 $9.08 151,838
2018-02-06 $8.75 $9.06 $8.60 $8.70 $8.70 207,743
2018-02-05 $9.42 $9.51 $8.92 $8.94 $8.94 168,256
2018-02-02 $9.91 $9.96 $9.45 $9.46 $9.46 159,894
2018-02-01 $10.10 $10.20 $9.92 $9.97 $9.97 126,177
2018-01-31 $10.57 $10.57 $9.90 $10.10 $10.10 193,131
2018-01-30 $10.82 $10.93 $10.37 $10.42 $10.42 102,702
2018-01-29 $10.97 $11.05 $10.72 $10.95 $10.95 109,110
2018-01-26 $11.15 $11.22 $10.95 $11.02 $11.02 59,394
2018-01-25 $11.03 $11.19 $10.87 $11.05 $11.05 89,998
2018-01-24 $11.21 $11.35 $10.81 $10.96 $10.96 98,784
2018-01-23 $10.86 $11.20 $10.77 $11.16 $11.16 143,716
2018-01-22 $10.59 $10.89 $10.52 $10.81 $10.81 162,469
2018-01-19 $10.22 $10.57 $10.11 $10.57 $10.57 78,204
2018-01-18 $10.23 $10.28 $9.91 $10.25 $10.25 48,236
2018-01-17 $10.20 $10.24 $9.83 $10.20 $10.20 116,783
2018-01-16 $10.64 $10.77 $10.02 $10.09 $10.09 145,405
2018-01-12 $10.66 $10.77 $10.41 $10.52 $10.52 77,912
2018-01-11 $10.46 $10.72 $10.45 $10.63 $10.63 102,599
2018-01-10 $10.05 $10.54 $9.94 $10.48 $10.48 164,672
2018-01-09 $10.22 $10.28 $9.95 $10.02 $10.02 142,121
2018-01-08 $10.60 $10.60 $10.20 $10.24 $10.24 127,735
2018-01-05 $10.67 $10.96 $10.55 $10.61 $10.61 136,326
2018-01-04 $10.89 $10.99 $10.42 $10.60 $10.60 200,782
2018-01-03 $10.58 $10.95 $10.43 $10.79 $10.79 156,155
2018-01-02 $10.22 $10.57 $10.02 $10.55 $10.55 327,280
2017-12-29 $10.31 $10.48 $10.02 $10.14 $10.14 133,513
2017-12-28 $10.21 $10.36 $10.15 $10.31 $10.31 61,083
2017-12-27 $10.22 $10.45 $10.13 $10.21 $10.21 115,004
2017-12-26 $10.14 $10.49 $10.08 $10.25 $10.25 149,112
2017-12-22 $10.22 $10.22 $10.05 $10.15 $10.15 97,169
2017-12-21 $10.46 $10.48 $10.11 $10.13 $10.13 132,434
2017-12-20 $10.14 $10.57 $10.14 $10.47 $10.47 269,793
2017-12-19 $10.24 $10.38 $10.08 $10.14 $10.14 251,824
2017-12-18 $10.03 $10.30 $9.87 $10.20 $10.20 288,360
2017-12-15 $9.90 $10.20 $9.72 $9.95 $9.95 361,665
2017-12-14 $10.13 $10.13 $9.67 $9.84 $9.84 394,282
2017-12-13 $9.90 $10.17 $9.90 $10.08 $10.08 191,206
2017-12-12 $10.20 $10.27 $9.84 $9.85 $9.85 186,931
2017-12-11 $10.23 $10.30 $10.03 $10.19 $10.19 111,169
2017-12-08 $10.01 $10.32 $10.01 $10.20 $10.20 143,307
2017-12-07 $9.84 $10.11 $9.61 $10.06 $10.06 113,050
2017-12-06 $9.92 $9.92 $9.52 $9.79 $9.79 101,424
2017-12-05 $9.94 $10.26 $9.85 $9.87 $9.87 111,289
2017-12-04 $10.60 $10.76 $9.80 $9.90 $9.90 224,849
2017-12-01 $10.56 $10.66 $10.17 $10.55 $10.55 127,114
2017-11-30 $10.30 $10.70 $10.28 $10.50 $10.50 409,454
2017-11-29 $10.34 $10.42 $10.14 $10.24 $10.24 117,069
2017-11-28 $10.47 $10.47 $10.02 $10.36 $10.36 196,845
2017-11-27 $9.58 $10.53 $9.58 $10.38 $10.38 220,376
2017-11-24 $9.40 $9.62 $9.40 $9.54 $9.54 42,958
2017-11-22 $9.40 $9.59 $9.32 $9.41 $9.41 128,120
2017-11-21 $9.49 $9.56 $9.29 $9.40 $9.40 122,549
2017-11-20 $9.36 $9.60 $9.21 $9.38 $9.38 99,110
2017-11-17 $9.40 $9.62 $9.10 $9.41 $9.41 185,507
2017-11-16 $9.23 $9.65 $9.15 $9.32 $9.32 188,670
2017-11-15 $9.58 $9.58 $9.15 $9.15 $9.15 182,686
2017-11-14 $9.70 $9.88 $9.29 $9.52 $9.52 246,969
2017-11-13 $10.35 $10.35 $9.60 $9.66 $9.66 197,703
2017-11-10 $10.00 $10.49 $9.83 $10.34 $10.34 191,415
2017-11-09 $10.52 $10.52 $9.89 $9.97 $9.97 357,929
2017-11-08 $10.20 $10.75 $9.80 $9.98 $9.98 458,679
2017-11-07 $9.97 $10.01 $9.53 $9.58 $9.58 147,641
2017-11-06 $9.96 $10.08 $9.85 $9.98 $9.98 80,378
2017-11-03 $9.69 $9.98 $9.61 $9.97 $9.97 132,787
2017-11-02 $9.63 $9.74 $9.40 $9.64 $9.64 208,488
2017-11-01 $10.07 $10.27 $9.64 $9.68 $9.68 164,036
2017-10-31 $9.96 $10.11 $9.80 $10.04 $10.04 150,622
2017-10-30 $9.78 $10.17 $9.76 $9.98 $9.98 159,473
2017-10-27 $9.80 $9.94 $9.61 $9.75 $9.75 152,681
2017-10-26 $9.97 $10.38 $9.64 $9.79 $9.79 398,479
2017-10-25 $10.32 $10.46 $9.85 $10.01 $10.01 328,192
2017-10-24 $9.90 $10.55 $9.88 $10.37 $10.37 286,566
2017-10-23 $10.00 $10.09 $9.76 $9.95 $9.95 341,184
2017-10-20 $10.38 $10.53 $9.88 $9.98 $9.98 283,506
2017-10-19 $10.45 $10.61 $10.12 $10.30 $10.30 237,661
2017-10-18 $10.89 $11.01 $10.42 $10.45 $10.45 121,871
2017-10-17 $10.72 $11.13 $10.72 $10.93 $10.93 183,330
2017-10-16 $10.88 $11.36 $10.72 $10.81 $10.81 160,389
2017-10-13 $11.30 $11.43 $10.80 $10.99 $10.99 361,110
2017-10-12 $11.01 $11.19 $10.61 $10.87 $10.87 170,455
2017-10-11 $11.43 $11.64 $10.93 $10.97 $10.97 249,491
2017-10-10 $11.45 $11.81 $11.42 $11.50 $11.50 179,835
2017-10-09 $11.83 $12.16 $11.50 $11.53 $11.53 235,326
2017-10-06 $12.28 $12.49 $11.82 $11.92 $11.92 245,145
2017-10-05 $12.35 $12.73 $11.88 $12.00 $12.00 278,859
2017-10-04 $12.78 $12.82 $12.33 $12.41 $12.41 321,073
2017-10-03 $12.37 $13.04 $12.11 $12.64 $12.64 651,350
2017-10-02 $14.22 $15.40 $12.18 $12.30 $12.30 1,710,050
2017-09-29 $16.59 $16.60 $16.01 $16.04 $16.04 245,752
2017-09-28 $16.63 $16.91 $16.43 $16.50 $16.50 285,390
2017-09-27 $16.79 $17.08 $16.45 $16.60 $16.60 150,212
2017-09-26 $16.97 $17.40 $16.52 $16.60 $16.60 121,992
2017-09-25 $16.82 $17.36 $16.66 $16.85 $16.85 287,626
2017-09-22 $16.77 $17.42 $16.60 $16.75 $16.75 178,614
2017-09-21 $15.99 $17.17 $15.96 $16.77 $16.77 263,439
2017-09-20 $15.03 $16.60 $15.03 $16.09 $16.09 289,706
2017-09-19 $15.16 $15.33 $14.85 $15.02 $15.02 102,138
2017-09-18 $14.66 $15.19 $14.55 $15.16 $15.16 134,971
2017-09-15 $14.37 $14.69 $14.11 $14.67 $14.67 212,052
2017-09-14 $13.71 $14.45 $13.32 $14.34 $14.34 168,612
2017-09-13 $14.49 $14.83 $13.94 $14.00 $14.00 119,965
2017-09-12 $14.87 $15.41 $14.25 $14.50 $14.50 178,822
2017-09-11 $14.49 $14.83 $14.35 $14.80 $14.80 147,782
2017-09-08 $14.24 $14.44 $14.08 $14.36 $14.36 112,652
2017-09-07 $14.24 $14.60 $14.08 $14.23 $14.23 131,907
2017-09-06 $14.03 $14.73 $13.56 $14.31 $14.31 283,811
2017-09-05 $13.86 $14.07 $13.58 $13.97 $13.97 133,251
2017-09-01 $14.04 $14.20 $13.67 $13.86 $13.86 69,094
2017-08-31 $13.51 $14.19 $13.50 $14.03 $14.03 120,395
2017-08-30 $13.53 $13.70 $13.34 $13.49 $13.49 121,186
2017-08-29 $13.39 $13.81 $13.38 $13.49 $13.49 105,415
2017-08-28 $13.41 $13.63 $13.05 $13.57 $13.57 65,540
2017-08-25 $13.29 $13.40 $13.07 $13.35 $13.35 77,781
2017-08-24 $13.02 $13.33 $12.90 $13.25 $13.25 153,897
2017-08-23 $13.07 $13.17 $12.82 $12.89 $12.89 95,404
2017-08-22 $12.99 $13.17 $12.58 $13.08 $13.08 133,184
2017-08-21 $12.85 $12.95 $12.53 $12.81 $12.81 171,657
2017-08-18 $13.18 $13.33 $12.94 $12.94 $12.94 160,677
2017-08-17 $13.36 $13.95 $13.24 $13.33 $13.33 164,111
2017-08-16 $13.36 $13.85 $13.30 $13.50 $13.50 84,813
2017-08-15 $13.75 $13.82 $13.35 $13.35 $13.35 64,820
2017-08-14 $14.00 $14.17 $13.50 $13.70 $13.70 129,820
2017-08-11 $13.63 $13.84 $13.30 $13.77 $13.77 97,984
2017-08-10 $13.41 $13.62 $13.05 $13.46 $13.46 176,709
2017-08-09 $13.42 $13.89 $13.42 $13.53 $13.53 94,606
2017-08-08 $13.61 $13.98 $13.37 $13.56 $13.56 147,083
2017-08-07 $13.75 $13.98 $13.56 $13.69 $13.69 173,881
2017-08-04 $13.06 $14.27 $12.92 $13.69 $13.69 328,137
2017-08-03 $12.65 $13.55 $12.15 $12.91 $12.91 242,438
2017-08-02 $13.45 $13.67 $12.91 $13.32 $13.32 131,072
2017-08-01 $13.55 $13.59 $13.04 $13.47 $13.47 101,327
2017-07-31 $13.62 $13.77 $13.26 $13.53 $13.53 116,630
2017-07-28 $13.65 $14.00 $13.45 $13.65 $13.65 176,177
2017-07-27 $14.63 $14.68 $13.67 $13.73 $13.73 202,172
2017-07-26 $14.05 $14.77 $14.02 $14.56 $14.56 180,585
2017-07-25 $14.59 $14.80 $13.04 $14.04 $14.04 385,572
2017-07-24 $13.72 $14.57 $13.63 $14.50 $14.50 372,485
2017-07-21 $14.30 $14.30 $13.60 $13.74 $13.74 272,772
2017-07-20 $12.53 $14.29 $12.50 $13.60 $13.60 624,568
2017-07-19 $12.34 $12.48 $11.98 $12.46 $12.46 280,218
2017-07-18 $11.32 $12.35 $11.27 $12.24 $12.24 222,463
2017-07-17 $11.19 $11.59 $11.19 $11.46 $11.46 170,366
2017-07-14 $10.99 $11.42 $10.99 $11.26 $11.26 187,013
2017-07-13 $11.05 $11.14 $10.86 $11.02 $11.02 117,712
2017-07-12 $11.02 $11.15 $10.91 $11.07 $11.07 107,272
2017-07-11 $10.81 $11.13 $10.66 $10.97 $10.97 142,685
2017-07-10 $11.16 $11.22 $10.51 $10.73 $10.73 177,851
2017-07-07 $11.06 $11.19 $10.88 $11.14 $11.14 151,000
2017-07-06 $11.12 $11.39 $11.00 $11.03 $11.03 126,719
2017-07-05 $11.50 $11.50 $10.94 $11.13 $11.13 229,028
2017-07-03 $11.34 $11.62 $11.07 $11.53 $11.53 152,107
2017-06-30 $11.65 $11.70 $11.30 $11.30 $11.30 136,352
2017-06-29 $11.94 $12.00 $11.30 $11.65 $11.65 228,571
2017-06-28 $12.00 $12.20 $11.74 $11.90 $11.90 169,954
2017-06-27 $12.07 $12.29 $11.81 $11.93 $11.93 185,657
2017-06-26 $11.74 $12.34 $11.52 $12.10 $12.10 256,517
2017-06-23 $11.56 $11.80 $11.24 $11.68 $11.68 546,118
2017-06-22 $11.74 $12.07 $11.49 $11.56 $11.56 219,135
2017-06-21 $11.29 $11.71 $11.26 $11.67 $11.67 168,156
2017-06-20 $10.87 $11.83 $10.87 $11.21 $11.21 369,529
2017-06-19 $10.54 $10.85 $10.30 $10.84 $10.84 189,485
2017-06-16 $9.92 $10.50 $9.92 $10.49 $10.49 284,927
2017-06-15 $10.15 $10.34 $9.95 $10.00 $10.00 157,137
2017-06-14 $10.41 $10.45 $10.00 $10.22 $10.22 101,569
2017-06-13 $10.54 $10.54 $10.09 $10.35 $10.35 134,128
2017-06-12 $9.91 $10.60 $9.89 $10.49 $10.49 278,549
2017-06-09 $9.73 $10.05 $9.61 $9.92 $9.92 169,903
2017-06-08 $9.75 $10.05 $9.64 $9.72 $9.72 102,350
2017-06-07 $9.81 $10.05 $9.52 $9.67 $9.67 120,290
2017-06-06 $9.71 $10.08 $9.70 $9.79 $9.79 132,009
2017-06-05 $9.57 $9.80 $9.21 $9.72 $9.72 169,406
2017-06-02 $9.45 $9.66 $9.30 $9.52 $9.52 88,192
2017-06-01 $9.13 $9.45 $9.00 $9.42 $9.42 114,975
2017-05-31 $9.11 $9.20 $8.85 $9.12 $9.12 178,444
2017-05-30 $9.32 $9.41 $8.91 $9.08 $9.08 224,237
2017-05-26 $9.57 $9.68 $9.22 $9.38 $9.38 153,847
2017-05-25 $9.96 $9.96 $9.56 $9.57 $9.57 98,158
2017-05-24 $9.82 $10.06 $9.74 $9.89 $9.89 87,811
2017-05-23 $9.74 $9.91 $9.61 $9.81 $9.81 130,276
2017-05-22 $9.81 $9.94 $9.65 $9.72 $9.72 112,220
2017-05-19 $9.88 $10.03 $9.75 $9.75 $9.75 134,517
2017-05-18 $9.84 $10.02 $9.71 $9.85 $9.85 109,081
2017-05-17 $9.98 $10.34 $9.81 $9.83 $9.83 154,257
2017-05-16 $10.18 $10.40 $10.11 $10.18 $10.18 142,132
2017-05-15 $10.04 $10.39 $10.02 $10.13 $10.13 66,893
2017-05-12 $9.85 $10.11 $9.72 $9.98 $9.98 109,751
2017-05-11 $9.91 $10.11 $9.58 $9.86 $9.86 158,874
2017-05-10 $9.89 $10.06 $9.78 $9.97 $9.97 108,102
2017-05-09 $9.65 $10.04 $9.59 $9.93 $9.93 112,539
2017-05-08 $9.94 $10.00 $9.50 $9.60 $9.60 198,976
2017-05-05 $10.55 $10.59 $9.84 $9.99 $9.99 198,832
2017-05-04 $10.74 $10.75 $9.64 $10.56 $10.56 329,546
2017-05-03 $9.77 $9.83 $9.43 $9.77 $9.77 207,550
2017-05-02 $9.91 $10.04 $9.69 $9.79 $9.79 89,648
2017-05-01 $9.89 $10.03 $9.72 $9.87 $9.87 110,363
2017-04-28 $10.02 $10.08 $9.70 $9.83 $9.83 115,105
2017-04-27 $10.12 $10.21 $9.90 $10.00 $10.00 74,210
2017-04-26 $10.15 $10.23 $10.03 $10.11 $10.11 119,604
2017-04-25 $9.80 $10.22 $9.72 $10.18 $10.18 164,814
2017-04-24 $9.61 $9.79 $9.41 $9.76 $9.76 120,790
2017-04-21 $9.63 $9.72 $9.43 $9.46 $9.46 152,632
2017-04-20 $9.46 $9.69 $9.46 $9.64 $9.64 213,815
2017-04-19 $9.72 $9.89 $9.40 $9.43 $9.43 198,374
2017-04-18 $9.93 $10.00 $9.50 $9.66 $9.66 301,225
2017-04-17 $10.65 $10.73 $9.85 $9.98 $9.98 217,847
2017-04-13 $10.66 $10.87 $10.43 $10.62 $10.62 176,008
2017-04-12 $10.86 $10.90 $10.64 $10.65 $10.65 190,763
2017-04-11 $11.09 $11.28 $10.64 $10.84 $10.84 192,178
2017-04-10 $10.90 $11.43 $10.75 $11.16 $11.16 217,505
2017-04-07 $11.05 $11.11 $10.77 $10.85 $10.85 139,115
2017-04-06 $10.53 $11.14 $10.45 $11.11 $11.11 276,860
2017-04-05 $11.05 $11.40 $10.40 $10.44 $10.44 238,937
2017-04-04 $11.29 $11.48 $10.95 $11.02 $11.02 209,064
2017-04-03 $11.28 $11.87 $11.23 $11.33 $11.33 210,658
2017-03-31 $11.15 $11.54 $11.07 $11.27 $11.27 132,235
2017-03-30 $11.22 $11.43 $11.06 $11.16 $11.16 142,136
2017-03-29 $11.03 $11.45 $10.78 $11.25 $11.25 116,096
2017-03-28 $11.37 $11.70 $10.92 $11.00 $11.00 160,377
2017-03-27 $10.62 $11.41 $10.62 $11.37 $11.37 185,936
2017-03-24 $10.81 $11.00 $10.63 $10.83 $10.83 118,969
2017-03-23 $10.72 $11.12 $10.60 $10.71 $10.71 257,404
2017-03-22 $11.07 $11.07 $10.27 $10.76 $10.76 418,326
2017-03-21 $11.98 $11.98 $11.06 $11.10 $11.10 323,327
2017-03-20 $12.81 $12.81 $11.64 $11.99 $11.99 458,376
2017-03-17 $12.30 $12.85 $12.00 $12.04 $12.04 863,364
2017-03-16 $10.00 $13.32 $9.87 $12.71 $12.71 4,364,616
2017-03-15 $9.15 $9.38 $9.06 $9.27 $9.27 91,139
2017-03-14 $9.27 $9.27 $9.01 $9.13 $9.13 100,783
2017-03-13 $9.33 $9.51 $9.22 $9.33 $9.33 77,182
2017-03-10 $9.45 $9.52 $9.09 $9.33 $9.33 182,900
2017-03-09 $9.40 $9.50 $9.20 $9.38 $9.38 72,537
2017-03-08 $9.44 $9.59 $9.27 $9.38 $9.38 118,457
2017-03-07 $9.57 $9.66 $9.22 $9.29 $9.29 121,709
2017-03-06 $9.58 $9.70 $9.45 $9.53 $9.53 73,876
2017-03-03 $9.80 $9.95 $9.51 $9.60 $9.60 84,007
2017-03-02 $9.91 $10.25 $9.54 $9.76 $9.76 193,798
2017-03-01 $9.89 $9.95 $9.60 $9.91 $9.91 123,867
2017-02-28 $9.67 $9.89 $9.40 $9.68 $9.68 145,666
2017-02-27 $9.07 $9.75 $9.07 $9.71 $9.71 220,392
2017-02-24 $9.19 $9.24 $9.01 $9.09 $9.09 91,444
2017-02-23 $9.25 $9.41 $9.09 $9.19 $9.19 113,301
2017-02-22 $9.54 $9.54 $9.26 $9.36 $9.36 147,966
2017-02-21 $9.66 $9.66 $9.42 $9.55 $9.55 110,932
2017-02-17 $9.62 $9.80 $9.50 $9.56 $9.56 104,006
2017-02-16 $9.96 $10.00 $9.47 $9.64 $9.64 104,803
2017-02-15 $9.75 $9.96 $9.66 $9.95 $9.95 98,561
2017-02-14 $9.62 $9.89 $9.51 $9.78 $9.78 192,795
2017-02-13 $9.53 $9.73 $9.42 $9.60 $9.60 113,277
2017-02-10 $9.53 $9.75 $9.43 $9.48 $9.48 171,111
2017-02-09 $9.33 $9.74 $9.33 $9.52 $9.52 230,501
2017-02-08 $9.44 $9.60 $9.22 $9.29 $9.29 102,398
2017-02-07 $9.81 $9.89 $9.42 $9.50 $9.50 118,120
2017-02-06 $9.75 $9.88 $9.67 $9.81 $9.81 82,993
2017-02-03 $9.54 $9.82 $9.50 $9.77 $9.77 153,453
2017-02-02 $9.46 $9.59 $9.25 $9.44 $9.44 132,864
2017-02-01 $9.95 $10.15 $9.29 $9.45 $9.45 284,930
2017-01-31 $10.31 $10.35 $9.64 $9.89 $9.89 492,307
2017-01-30 $9.85 $9.88 $9.35 $9.41 $9.41 122,722
2017-01-27 $9.89 $9.99 $9.75 $9.92 $9.92 94,743
2017-01-26 $10.09 $10.16 $9.85 $9.89 $9.89 71,544
2017-01-25 $9.92 $10.28 $9.81 $10.09 $10.09 92,603
2017-01-24 $9.87 $9.91 $9.52 $9.82 $9.82 151,831
2017-01-23 $10.11 $10.16 $9.81 $9.85 $9.85 143,846
2017-01-20 $10.26 $10.33 $10.13 $10.15 $10.15 70,272
2017-01-19 $10.44 $10.48 $10.16 $10.26 $10.26 112,203
2017-01-18 $10.54 $10.69 $10.40 $10.48 $10.48 109,148
2017-01-17 $10.86 $10.86 $10.45 $10.51 $10.51 110,915
2017-01-13 $10.80 $11.16 $10.80 $10.94 $10.94 111,113
2017-01-12 $10.73 $11.02 $10.56 $10.79 $10.79 157,991
2017-01-11 $10.99 $11.02 $10.63 $10.81 $10.81 169,837
2017-01-10 $10.94 $11.00 $10.76 $10.95 $10.95 141,874
2017-01-09 $11.07 $11.11 $10.89 $11.00 $11.00 130,930
2017-01-06 $10.82 $11.18 $10.82 $11.11 $11.11 199,958
2017-01-05 $10.87 $10.92 $10.43 $10.79 $10.79 230,787
2017-01-04 $10.01 $11.12 $10.01 $10.99 $10.99 466,654
2017-01-03 $10.10 $10.16 $9.89 $10.01 $10.01 204,154
2016-12-30 $10.00 $10.08 $9.79 $9.90 $9.90 166,314
2016-12-29 $9.85 $10.10 $9.85 $9.98 $9.98 141,901
2016-12-28 $9.97 $10.14 $9.78 $9.85 $9.85 175,171
2016-12-27 $10.13 $10.24 $9.93 $9.96 $9.96 183,963
2016-12-23 $9.74 $10.20 $9.65 $10.17 $10.17 176,154
2016-12-22 $9.88 $9.99 $9.65 $9.75 $9.75 151,998
2016-12-21 $10.00 $10.06 $9.78 $9.86 $9.86 200,465
2016-12-20 $10.00 $10.26 $9.95 $10.09 $10.09 183,817
2016-12-19 $9.75 $10.39 $9.75 $10.00 $10.00 343,931
2016-12-16 $9.44 $10.45 $9.40 $9.76 $9.76 872,523
2016-12-15 $9.01 $9.24 $8.86 $9.20 $9.20 402,699
2016-12-14 $9.20 $9.38 $8.92 $8.99 $8.99 279,646
2016-12-13 $9.52 $9.71 $9.18 $9.22 $9.22 212,846
2016-12-12 $9.82 $9.89 $9.40 $9.44 $9.44 187,094
2016-12-09 $9.78 $10.13 $9.74 $9.79 $9.79 251,257
2016-12-08 $9.75 $9.80 $9.41 $9.69 $9.69 279,075
2016-12-07 $10.27 $10.45 $9.66 $9.78 $9.78 427,575
2016-12-06 $10.47 $10.51 $10.20 $10.42 $10.42 233,113
2016-12-05 $10.44 $10.77 $10.39 $10.45 $10.45 199,704
2016-12-02 $9.93 $10.45 $9.93 $10.32 $10.32 173,949
2016-12-01 $10.08 $10.20 $9.72 $9.94 $9.94 216,591
2016-11-30 $10.44 $10.45 $9.99 $9.99 $9.99 229,474
2016-11-29 $10.50 $10.64 $10.26 $10.29 $10.29 162,180
2016-11-28 $11.04 $11.04 $10.41 $10.45 $10.45 203,111
2016-11-25 $11.13 $11.23 $10.67 $10.90 $10.90 92,498
2016-11-23 $10.71 $11.09 $10.30 $11.06 $11.06 319,993
2016-11-22 $11.54 $11.56 $10.72 $10.87 $10.87 333,778
2016-11-21 $11.52 $11.69 $11.39 $11.49 $11.49 135,818
2016-11-18 $11.81 $11.87 $11.42 $11.63 $11.63 298,039
2016-11-17 $11.85 $11.90 $11.62 $11.78 $11.78 201,713
2016-11-16 $12.34 $12.46 $11.76 $11.82 $11.82 183,075
2016-11-15 $12.30 $12.52 $12.01 $12.41 $12.41 228,201
2016-11-14 $12.43 $12.54 $12.14 $12.36 $12.36 274,445
2016-11-11 $12.75 $13.02 $11.85 $12.33 $12.33 673,935
2016-11-10 $11.80 $13.77 $11.56 $12.99 $12.99 971,550
2016-11-09 $10.78 $11.50 $10.71 $11.40 $11.40 461,340
2016-11-08 $10.76 $10.97 $10.50 $10.59 $10.59 224,426
2016-11-07 $10.72 $10.95 $10.60 $10.80 $10.80 340,323
2016-11-04 $10.19 $10.58 $10.19 $10.42 $10.42 219,113
2016-11-03 $10.45 $10.68 $10.14 $10.19 $10.19 240,416
2016-11-02 $11.00 $11.01 $10.41 $10.56 $10.56 307,406
2016-11-01 $10.79 $11.20 $10.63 $11.10 $11.10 284,882
2016-10-31 $11.41 $11.41 $10.60 $10.79 $10.79 337,725
2016-10-28 $11.55 $11.55 $11.08 $11.18 $11.18 354,291
2016-10-27 $12.04 $12.10 $11.55 $11.58 $11.58 118,551
2016-10-26 $12.12 $12.38 $11.76 $11.87 $11.87 151,695
2016-10-25 $12.14 $12.36 $12.00 $12.15 $12.15 158,998
2016-10-24 $12.33 $12.43 $12.03 $12.22 $12.22 145,371
2016-10-21 $12.20 $12.50 $12.05 $12.32 $12.32 154,666
2016-10-20 $11.60 $12.39 $11.60 $12.36 $12.36 220,731
2016-10-19 $11.90 $11.90 $11.57 $11.71 $11.71 176,620
2016-10-18 $11.48 $11.76 $11.43 $11.67 $11.67 226,384
2016-10-17 $11.49 $11.49 $11.14 $11.35 $11.35 268,294
2016-10-14 $11.57 $11.65 $11.22 $11.45 $11.45 287,412
2016-10-13 $10.84 $11.55 $10.71 $11.44 $11.44 299,915
2016-10-12 $11.46 $11.50 $10.84 $11.01 $11.01 306,203
2016-10-11 $11.71 $11.85 $11.25 $11.43 $11.43 312,310
2016-10-10 $11.64 $11.96 $11.54 $11.82 $11.82 239,627
2016-10-07 $11.45 $11.56 $11.02 $11.53 $11.53 431,208
2016-10-06 $11.91 $11.99 $11.30 $11.41 $11.41 280,649
2016-10-05 $11.80 $12.19 $11.66 $12.07 $12.07 410,700
2016-10-04 $11.89 $12.01 $11.66 $11.72 $11.72 301,553
2016-10-03 $12.17 $12.28 $11.69 $11.92 $11.92 435,103
2016-09-30 $12.75 $12.78 $12.00 $12.29 $12.29 557,294
2016-09-29 $13.25 $13.47 $12.64 $12.68 $12.68 743,688
2016-09-28 $13.33 $13.52 $13.06 $13.20 $13.20 259,923
2016-09-27 $12.92 $13.33 $12.87 $13.29 $13.29 325,991
2016-09-26 $13.54 $13.54 $12.97 $13.02 $13.02 618,820
2016-09-23 $13.51 $13.80 $13.30 $13.40 $13.40 626,044
2016-09-22 $14.40 $14.53 $13.22 $13.54 $13.54 931,056
2016-09-21 $14.60 $15.09 $13.63 $14.36 $14.36 1,774,150
2016-09-20 $13.68 $14.81 $13.39 $14.22 $14.22 2,460,468
2016-09-19 $12.58 $12.95 $12.49 $12.55 $12.55 436,697
2016-09-16 $12.45 $12.70 $11.76 $12.59 $12.59 941,184
2016-09-15 $11.90 $12.61 $11.88 $12.48 $12.48 548,013
2016-09-14 $11.38 $12.12 $11.38 $11.80 $11.80 500,626
2016-09-13 $11.24 $11.50 $10.98 $11.39 $11.39 443,753
2016-09-12 $10.30 $11.29 $10.20 $11.28 $11.28 551,802
2016-09-09 $11.00 $11.08 $10.45 $10.45 $10.45 348,085
2016-09-08 $10.71 $11.30 $10.71 $11.16 $11.16 592,526
2016-09-07 $10.71 $10.98 $10.58 $10.70 $10.70 421,862
2016-09-06 $10.14 $10.79 $10.11 $10.68 $10.68 485,027
2016-09-02 $10.22 $10.32 $10.02 $10.13 $10.13 261,505
2016-09-01 $10.44 $10.72 $9.80 $10.15 $10.15 523,414
2016-08-31 $10.75 $10.81 $10.40 $10.47 $10.47 484,947
2016-08-30 $10.98 $11.14 $10.76 $10.81 $10.81 337,508
2016-08-29 $10.94 $11.10 $10.76 $10.93 $10.93 289,806
2016-08-26 $10.69 $11.02 $10.67 $10.88 $10.88 408,909
2016-08-25 $11.06 $11.28 $10.29 $10.66 $10.66 668,128
2016-08-24 $11.60 $11.86 $10.80 $10.96 $10.96 731,263
2016-08-23 $11.45 $11.67 $11.38 $11.55 $11.55 408,447
2016-08-22 $11.35 $11.58 $11.08 $11.40 $11.40 645,776
2016-08-19 $11.79 $11.93 $10.95 $11.04 $11.04 1,022,188
2016-08-18 $11.49 $11.89 $11.40 $11.82 $11.82 719,419
2016-08-17 $11.08 $11.89 $11.08 $11.42 $11.42 1,196,745
2016-08-16 $10.74 $11.30 $10.65 $11.14 $11.14 944,419
2016-08-15 $10.69 $10.86 $10.38 $10.70 $10.70 948,278
2016-08-12 $9.86 $11.20 $9.75 $10.53 $10.53 2,876,916
2016-08-11 $9.00 $9.82 $8.92 $9.73 $9.73 1,237,586
2016-08-10 $9.56 $9.60 $9.14 $9.21 $9.21 1,059,770
2016-08-09 $9.68 $9.88 $9.47 $9.53 $9.53 605,095
2016-08-08 $9.63 $10.08 $9.53 $9.69 $9.69 1,042,125
2016-08-05 $9.31 $9.73 $9.13 $9.60 $9.60 1,385,925
2016-08-04 $9.60 $9.74 $9.20 $9.31 $9.31 1,339,879
2016-08-03 $9.43 $9.76 $9.28 $9.62 $9.62 1,066,272
2016-08-02 $9.80 $10.20 $9.26 $9.58 $9.58 2,450,778
2016-08-01 $10.33 $11.18 $9.64 $9.73 $9.73 5,655,522
2016-07-29 $8.52 $12.35 $8.05 $10.94 $10.94 38,289,953
2016-07-28 $35.23 $35.98 $35.07 $35.77 $35.77 190,130
2016-07-27 $35.00 $35.25 $34.75 $35.09 $35.09 276,355
2016-07-26 $33.69 $34.98 $33.69 $34.88 $34.88 215,119
2016-07-25 $34.17 $34.38 $33.33 $34.01 $34.01 216,387
2016-07-22 $33.90 $34.94 $33.53 $34.47 $34.47 191,790
2016-07-21 $33.60 $34.36 $33.26 $33.66 $33.66 567,009
2016-07-20 $33.29 $33.79 $33.27 $33.70 $33.70 268,776
2016-07-19 $33.40 $33.79 $32.73 $32.95 $32.95 188,017
2016-07-18 $33.00 $34.17 $33.00 $33.37 $33.37 327,102
2016-07-15 $32.38 $33.23 $32.16 $32.73 $32.73 274,248
2016-07-14 $31.99 $32.72 $31.00 $32.04 $32.04 247,783
2016-07-13 $32.55 $32.76 $31.06 $31.66 $31.66 300,187
2016-07-12 $31.05 $32.78 $30.86 $32.31 $32.31 302,977
2016-07-11 $30.00 $30.78 $29.64 $30.51 $30.51 386,692
2016-07-08 $29.97 $30.07 $29.22 $29.99 $29.99 202,876
2016-07-07 $30.08 $30.62 $29.70 $29.99 $29.99 115,669
2016-07-06 $28.85 $30.06 $28.51 $30.02 $30.02 262,352
2016-07-05 $29.71 $30.11 $28.79 $29.09 $29.09 402,227
2016-07-01 $28.80 $30.02 $28.58 $29.93 $29.93 244,425
2016-06-30 $29.54 $29.70 $28.66 $29.05 $29.05 167,393
2016-06-29 $29.55 $29.96 $29.15 $29.84 $29.84 278,139
2016-06-28 $27.61 $29.60 $27.13 $29.43 $29.43 197,086
2016-06-27 $28.00 $28.00 $25.87 $27.06 $27.06 316,184
2016-06-24 $28.50 $29.60 $27.98 $28.29 $28.29 1,445,362
2016-06-23 $29.90 $30.52 $29.64 $30.37 $30.37 159,945
2016-06-22 $29.13 $30.22 $28.53 $29.38 $29.38 226,305
2016-06-21 $30.46 $30.46 $28.83 $29.28 $29.28 240,073
2016-06-20 $29.86 $31.04 $29.26 $30.26 $30.26 167,332
2016-06-17 $29.56 $30.29 $29.05 $29.39 $29.39 414,535
2016-06-16 $30.10 $30.39 $28.15 $29.49 $29.49 259,819
2016-06-15 $31.10 $31.78 $30.07 $30.24 $30.24 333,870
2016-06-14 $34.37 $34.75 $30.10 $30.51 $30.51 731,891
2016-06-13 $33.34 $34.99 $33.34 $34.50 $34.50 334,286
2016-06-10 $31.90 $33.75 $31.26 $33.53 $33.53 261,438
2016-06-09 $34.03 $34.46 $32.48 $32.67 $32.67 203,660
2016-06-08 $32.82 $34.76 $32.60 $34.30 $34.30 353,414
2016-06-07 $31.82 $33.05 $31.05 $32.79 $32.79 289,693
2016-06-06 $30.58 $32.60 $29.75 $32.10 $32.10 345,744
2016-06-03 $31.97 $31.97 $29.50 $29.92 $29.92 259,307
2016-06-02 $30.92 $33.78 $30.88 $32.10 $32.10 636,160
2016-06-01 $29.43 $30.96 $29.41 $30.90 $30.90 357,177
2016-05-31 $29.66 $30.72 $29.36 $30.43 $30.43 267,571
2016-05-27 $29.18 $29.65 $28.31 $29.46 $29.46 182,069
2016-05-26 $28.69 $29.61 $27.88 $29.28 $29.28 189,198
2016-05-25 $30.00 $30.00 $28.13 $28.98 $28.98 263,517
2016-05-24 $29.03 $30.20 $28.52 $30.01 $30.01 294,627
2016-05-23 $29.04 $29.84 $28.47 $28.77 $28.77 188,555
2016-05-20 $27.69 $28.98 $27.69 $28.90 $28.90 249,658
2016-05-19 $27.00 $27.89 $26.73 $27.53 $27.53 197,264
2016-05-18 $25.09 $27.41 $25.04 $27.10 $27.10 380,308
2016-05-17 $24.82 $25.83 $24.26 $25.43 $25.43 246,511
2016-05-16 $23.99 $25.00 $23.55 $24.95 $24.95 223,843
2016-05-13 $23.19 $24.00 $23.00 $23.87 $23.87 146,405
2016-05-12 $25.50 $25.61 $22.88 $23.37 $23.37 314,475
2016-05-11 $26.10 $26.20 $25.18 $25.33 $25.33 268,701
2016-05-10 $25.78 $26.57 $24.45 $26.15 $26.15 171,238
2016-05-09 $24.22 $25.98 $24.00 $25.79 $25.79 202,131
2016-05-06 $25.11 $25.17 $23.89 $24.07 $24.07 219,988
2016-05-05 $26.64 $26.64 $25.05 $25.10 $25.10 213,409
2016-05-04 $27.49 $27.49 $26.13 $26.53 $26.53 205,063
2016-05-03 $29.32 $29.32 $27.19 $27.73 $27.73 174,752
2016-05-02 $30.00 $30.00 $28.40 $29.70 $29.70 214,736
2016-04-29 $29.50 $29.81 $28.31 $29.52 $29.52 191,974
2016-04-28 $29.94 $30.79 $29.28 $29.50 $29.50 150,692
2016-04-27 $31.00 $32.99 $29.65 $30.00 $30.00 102,497
2016-04-26 $32.60 $32.67 $30.75 $31.18 $31.18 192,498
2016-04-25 $31.79 $32.96 $31.48 $32.60 $32.60 159,633
2016-04-22 $31.25 $32.27 $31.05 $31.79 $31.79 103,646
2016-04-21 $30.62 $31.54 $30.14 $31.32 $31.32 76,404
2016-04-20 $29.97 $30.75 $29.80 $30.59 $30.59 105,563
2016-04-19 $30.48 $30.72 $29.26 $29.89 $29.89 153,812
2016-04-18 $30.02 $30.55 $29.83 $30.14 $30.14 258,570
2016-04-15 $29.92 $30.21 $29.12 $29.96 $29.96 173,427
2016-04-14 $29.95 $30.44 $29.52 $29.91 $29.91 81,516
2016-04-13 $30.91 $31.41 $29.99 $30.21 $30.21 164,756
2016-04-12 $30.23 $30.83 $29.33 $30.49 $30.49 145,256
2016-04-11 $30.84 $30.95 $29.75 $30.25 $30.25 167,016
2016-04-08 $32.13 $32.51 $30.54 $30.98 $30.98 227,167
2016-04-07 $29.67 $32.98 $29.00 $31.50 $31.50 877,986
2016-04-06 $28.07 $29.95 $28.07 $29.85 $29.85 357,949
2016-04-05 $28.05 $29.25 $27.55 $27.98 $27.98 305,598
2016-04-04 $27.87 $30.00 $27.52 $28.32 $28.32 460,235
2016-04-01 $27.02 $27.82 $25.21 $27.55 $27.55 556,599
2016-03-31 $25.13 $26.78 $24.97 $26.56 $26.56 369,368
2016-03-30 $25.50 $25.86 $24.82 $25.13 $25.13 158,846
2016-03-29 $24.34 $25.76 $24.00 $25.51 $25.51 175,303
2016-03-28 $24.78 $25.11 $23.70 $24.45 $24.45 159,022
2016-03-24 $24.39 $25.49 $24.05 $24.70 $24.70 98,876
2016-03-23 $25.00 $26.00 $24.50 $24.64 $24.64 193,082
2016-03-22 $24.54 $25.13 $24.46 $25.01 $25.01 184,926
2016-03-21 $24.77 $25.22 $24.50 $24.84 $24.84 170,264
2016-03-18 $26.20 $26.34 $24.21 $24.77 $24.77 774,181
2016-03-17 $24.65 $26.15 $24.30 $25.94 $25.94 293,945
2016-03-16 $24.46 $25.48 $24.02 $24.69 $24.69 150,810
2016-03-15 $25.49 $25.90 $24.29 $24.59 $24.59 223,318
2016-03-14 $25.09 $26.97 $25.05 $25.88 $25.88 199,134
2016-03-11 $25.20 $25.34 $24.20 $25.30 $25.30 127,945
2016-03-10 $25.64 $26.19 $24.80 $24.93 $24.93 213,853
2016-03-09 $25.19 $26.41 $24.60 $25.17 $25.17 270,924
2016-03-08 $29.27 $30.00 $25.00 $25.12 $25.12 397,111
2016-03-07 $27.93 $30.54 $27.61 $29.60 $29.60 294,283
2016-03-04 $27.02 $27.89 $26.50 $27.79 $27.79 220,646
2016-03-03 $27.00 $27.33 $25.92 $26.86 $26.86 193,425
2016-03-02 $23.51 $26.98 $23.11 $26.73 $26.73 366,239
2016-03-01 $23.25 $23.80 $22.95 $23.72 $23.72 223,178
2016-02-29 $24.99 $24.99 $23.01 $23.11 $23.11 195,539
2016-02-26 $24.51 $25.04 $24.34 $24.73 $24.73 145,193
2016-02-25 $24.99 $25.75 $24.11 $24.53 $24.53 152,131
2016-02-24 $23.53 $24.58 $23.30 $24.50 $24.50 178,681
2016-02-23 $24.27 $24.88 $23.87 $24.04 $24.04 147,568
2016-02-22 $24.23 $24.35 $23.26 $24.07 $24.07 118,277
2016-02-19 $24.25 $24.70 $23.09 $23.65 $23.65 208,453
2016-02-18 $26.00 $26.08 $24.05 $24.37 $24.37 192,032
2016-02-17 $25.17 $26.71 $24.43 $25.43 $25.43 176,178
2016-02-16 $26.22 $28.00 $24.51 $25.00 $25.00 152,149
2016-02-12 $25.49 $26.67 $24.10 $25.89 $25.89 160,191
2016-02-11 $22.51 $25.12 $22.51 $24.79 $24.79 180,553
2016-02-10 $22.86 $24.09 $22.31 $23.21 $23.21 144,668
2016-02-09 $23.47 $23.58 $21.12 $22.31 $22.31 162,269
2016-02-08 $24.93 $25.09 $22.76 $23.27 $23.27 111,586
2016-02-05 $25.68 $26.67 $24.82 $25.08 $25.08 157,674
2016-02-04 $24.89 $26.52 $24.56 $26.30 $26.30 120,014
2016-02-03 $25.87 $25.97 $23.83 $24.78 $24.78 132,523
2016-02-02 $25.68 $25.95 $24.37 $25.72 $25.72 160,998
2016-02-01 $27.02 $27.17 $25.68 $26.20 $26.20 210,002
2016-01-29 $24.60 $27.73 $24.36 $26.93 $26.93 307,847
2016-01-28 $25.42 $25.91 $24.16 $24.58 $24.58 232,202
2016-01-27 $25.00 $25.96 $24.28 $24.92 $24.92 153,567
2016-01-26 $24.84 $25.47 $23.07 $24.77 $24.77 320,194
2016-01-25 $25.39 $26.55 $24.13 $24.58 $24.58 315,767
2016-01-22 $25.29 $25.67 $24.02 $24.88 $24.88 141,446
2016-01-21 $26.66 $26.86 $22.76 $24.34 $24.34 253,858
2016-01-20 $25.40 $26.95 $23.54 $25.48 $25.48 471,636
2016-01-19 $29.03 $30.35 $25.11 $25.73 $25.73 480,915
2016-01-15 $30.18 $31.29 $28.01 $29.33 $29.33 406,457
2016-01-14 $28.50 $32.59 $27.30 $31.60 $31.60 555,944
2016-01-13 $31.30 $31.56 $28.02 $28.22 $28.22 307,042
2016-01-12 $30.83 $31.79 $29.62 $31.33 $31.33 191,270
2016-01-11 $31.40 $33.81 $29.18 $30.28 $30.28 685,861
2016-01-08 $30.71 $31.11 $29.59 $30.04 $30.04 165,516
2016-01-07 $32.20 $32.63 $30.20 $30.55 $30.55 166,821
2016-01-06 $33.87 $34.07 $32.55 $32.77 $32.77 116,947
2016-01-05 $34.28 $34.70 $33.25 $34.47 $34.47 147,769
2016-01-04 $33.70 $34.18 $32.60 $34.10 $34.10 213,003
2015-12-31 $35.11 $35.42 $34.02 $35.09 $35.09 147,060
2015-12-30 $36.94 $36.98 $35.26 $35.62 $35.62 128,113
2015-12-29 $35.27 $36.64 $34.88 $36.58 $36.58 279,120
2015-12-28 $35.16 $35.50 $33.42 $35.00 $35.00 282,562
2015-12-24 $35.55 $35.76 $35.02 $35.41 $35.41 186,936
2015-12-23 $36.85 $36.95 $35.12 $35.77 $35.77 495,100
2015-12-22 $38.00 $39.14 $37.52 $37.60 $37.60 179,947
2015-12-21 $41.47 $41.52 $38.03 $38.16 $38.16 364,038
2015-12-18 $42.53 $44.00 $40.78 $41.09 $41.09 1,324,551
2015-12-17 $44.50 $44.51 $40.52 $42.50 $42.50 311,617
2015-12-16 $41.45 $43.97 $40.75 $43.85 $43.85 385,219
2015-12-15 $38.67 $43.57 $37.91 $40.90 $40.90 492,032
2015-12-14 $36.73 $38.24 $35.66 $37.91 $37.91 242,922
2015-12-11 $36.36 $37.67 $36.02 $36.78 $36.78 182,586
2015-12-10 $36.76 $37.24 $36.52 $37.05 $37.05 63,641
2015-12-09 $36.52 $37.40 $36.02 $36.65 $36.65 96,416
2015-12-08 $34.48 $37.51 $34.22 $37.02 $37.02 130,966
2015-12-07 $35.86 $35.86 $34.31 $34.82 $34.82 115,950
2015-12-04 $33.85 $36.08 $33.85 $35.74 $35.74 73,712
2015-12-03 $34.55 $35.07 $32.68 $34.17 $34.17 109,042
2015-12-02 $34.83 $36.31 $33.98 $34.33 $34.33 110,275
2015-12-01 $35.93 $36.01 $33.39 $35.17 $35.17 126,240
2015-11-30 $34.53 $35.94 $34.00 $35.83 $35.83 214,061
2015-11-27 $35.00 $35.84 $34.25 $34.56 $34.56 56,617
2015-11-25 $33.07 $34.98 $32.47 $34.89 $34.89 114,747
2015-11-24 $31.99 $33.35 $31.99 $33.01 $33.01 116,816
2015-11-23 $33.00 $34.00 $29.94 $32.38 $32.38 101,477
2015-11-20 $31.99 $33.28 $31.31 $33.27 $33.27 117,509
2015-11-19 $30.36 $32.24 $29.89 $31.81 $31.81 153,337
2015-11-18 $28.49 $30.64 $28.00 $30.36 $30.36 133,589
2015-11-17 $29.37 $30.07 $27.00 $28.34 $28.34 277,578
2015-11-16 $30.17 $30.53 $29.06 $29.16 $29.16 177,364
2015-11-13 $30.52 $30.83 $29.79 $30.22 $30.22 162,453
2015-11-12 $30.63 $31.47 $30.10 $30.65 $30.65 147,303
2015-11-11 $31.46 $31.84 $30.41 $30.87 $30.87 110,275
2015-11-10 $32.53 $32.73 $29.06 $31.43 $31.43 280,236
2015-11-09 $31.67 $33.44 $31.28 $32.76 $32.76 267,264
2015-11-06 $32.53 $33.83 $30.01 $31.57 $31.57 177,126
2015-11-05 $34.32 $34.98 $31.41 $32.67 $32.67 148,007
2015-11-04 $31.19 $34.42 $30.77 $34.12 $34.12 210,663
2015-11-03 $30.90 $31.95 $29.35 $31.20 $31.20 130,651
2015-11-02 $29.95 $31.10 $29.49 $30.79 $30.79 165,156
2015-10-30 $31.27 $31.91 $29.11 $29.64 $29.64 121,604
2015-10-29 $31.69 $32.69 $30.00 $31.33 $31.33 165,875
2015-10-28 $30.78 $32.28 $29.81 $31.90 $31.90 80,704
2015-10-27 $30.71 $31.65 $29.26 $30.58 $30.58 155,626
2015-10-26 $28.68 $31.33 $28.05 $31.01 $31.01 160,650
2015-10-23 $28.78 $29.33 $28.11 $28.82 $28.82 103,376
2015-10-22 $29.87 $30.02 $27.63 $28.73 $28.73 164,796
2015-10-21 $29.61 $31.12 $27.10 $28.05 $28.05 186,242
2015-10-20 $31.30 $31.83 $29.26 $29.59 $29.59 130,982
2015-10-19 $30.87 $32.01 $30.44 $31.49 $31.49 107,640
2015-10-16 $30.58 $31.42 $30.34 $30.93 $30.93 173,426
2015-10-15 $29.32 $30.59 $28.73 $30.41 $30.41 73,042
2015-10-14 $28.98 $29.68 $28.32 $29.08 $29.08 99,249
2015-10-13 $29.10 $30.16 $28.75 $29.05 $29.05 166,387
2015-10-12 $29.87 $30.80 $29.00 $29.34 $29.34 262,001
2015-10-09 $29.17 $30.69 $29.06 $29.80 $29.80 136,286
2015-10-08 $29.15 $29.46 $28.45 $29.22 $29.22 274,439
2015-10-07 $28.18 $30.46 $27.70 $29.30 $29.30 270,170
2015-10-06 $27.27 $28.70 $27.27 $28.17 $28.17 408,586
2015-10-05 $26.84 $27.84 $26.63 $27.74 $27.74 337,031
2015-10-02 $25.50 $27.44 $25.00 $26.15 $26.15 409,527
2015-10-01 $29.65 $30.02 $25.02 $25.83 $25.83 633,413
2015-09-30 $27.89 $29.83 $26.95 $29.64 $29.64 1,665,039
2015-09-29 $34.56 $34.56 $27.00 $27.00 $27.00 872,511
2015-09-28 $38.35 $38.52 $33.66 $34.65 $34.65 859,592
2015-09-25 $39.59 $39.64 $38.00 $38.35 $38.35 296,174
2015-09-24 $39.23 $39.83 $38.57 $39.15 $39.15 127,520
2015-09-23 $38.51 $40.38 $38.00 $39.67 $39.67 319,040
2015-09-22 $42.62 $42.62 $38.02 $38.60 $38.60 437,917
2015-09-21 $45.91 $46.72 $42.78 $43.32 $43.32 198,207
2015-09-18 $48.48 $49.47 $45.00 $45.72 $45.72 652,693
2015-09-17 $48.43 $49.54 $47.16 $48.44 $48.44 199,183
2015-09-16 $47.00 $48.99 $46.92 $48.68 $48.68 156,010
2015-09-15 $47.11 $47.43 $46.08 $46.73 $46.73 70,870
2015-09-14 $48.97 $49.72 $46.04 $46.88 $46.88 166,226
2015-09-11 $47.35 $49.30 $47.31 $48.66 $48.66 110,073
2015-09-10 $49.40 $49.49 $46.02 $47.71 $47.71 204,313
2015-09-09 $49.22 $52.00 $47.79 $49.49 $49.49 266,262
2015-09-08 $44.50 $48.98 $44.21 $48.23 $48.23 297,499
2015-09-04 $43.09 $44.50 $42.94 $44.26 $44.26 91,475
2015-09-03 $42.31 $43.99 $42.01 $43.44 $43.44 206,005
2015-09-02 $41.82 $42.24 $40.75 $42.00 $42.00 111,457
2015-09-01 $40.37 $41.98 $39.88 $40.97 $40.97 115,790
2015-08-31 $40.96 $42.56 $40.94 $41.33 $41.33 126,366
2015-08-28 $40.15 $41.48 $40.08 $41.02 $41.02 58,407
2015-08-27 $39.47 $41.24 $39.22 $40.49 $40.49 138,477
2015-08-26 $39.62 $39.73 $37.03 $39.16 $39.16 187,239
2015-08-25 $39.39 $39.75 $38.01 $38.50 $38.50 106,318
2015-08-24 $39.48 $40.58 $37.28 $38.01 $38.01 196,295
2015-08-21 $39.09 $40.94 $38.10 $40.56 $40.56 217,999
2015-08-20 $42.00 $44.00 $39.00 $39.29 $39.29 581,112
2015-08-19 $38.13 $40.98 $38.00 $40.40 $40.40 165,142
2015-08-18 $38.86 $39.26 $37.61 $38.03 $38.03 154,975
2015-08-17 $38.72 $39.39 $38.20 $38.86 $38.86 47,898
2015-08-14 $40.12 $40.65 $37.97 $38.97 $38.97 151,285
2015-08-13 $39.44 $40.29 $38.68 $40.15 $40.15 101,100
2015-08-12 $39.27 $39.93 $36.53 $39.36 $39.36 113,159
2015-08-11 $39.18 $41.55 $39.18 $40.02 $40.02 143,912
2015-08-10 $40.00 $40.12 $38.83 $40.07 $40.07 133,610
2015-08-07 $39.68 $40.50 $38.00 $40.05 $40.05 78,736
2015-08-06 $40.52 $41.19 $39.54 $40.05 $40.05 121,187
2015-08-05 $39.30 $41.00 $38.51 $40.51 $40.51 72,995
2015-08-04 $38.91 $41.50 $38.36 $39.11 $39.11 49,474
2015-08-03 $37.73 $40.72 $36.82 $38.91 $38.91 130,168
2015-07-31 $38.02 $38.57 $37.59 $37.85 $37.85 161,626
2015-07-30 $38.00 $39.45 $36.95 $38.03 $38.03 128,808
2015-07-29 $36.49 $38.00 $36.00 $37.62 $37.62 96,995
2015-07-28 $35.25 $37.05 $34.80 $36.42 $36.42 232,065
2015-07-27 $37.87 $38.00 $34.50 $35.05 $35.05 218,084
2015-07-24 $41.01 $41.01 $37.51 $38.20 $38.20 113,264
2015-07-23 $41.56 $43.00 $41.07 $41.12 $41.12 60,779
2015-07-22 $39.45 $41.70 $39.30 $41.07 $41.07 79,502
2015-07-21 $41.68 $41.71 $37.26 $39.16 $39.16 263,713
2015-07-20 $44.48 $45.28 $41.10 $42.38 $42.38 113,726
2015-07-17 $46.80 $51.00 $43.00 $43.99 $43.99 375,544
2015-07-16 $44.00 $47.18 $43.18 $46.50 $46.50 192,590
2015-07-15 $42.25 $45.20 $42.25 $43.74 $43.74 103,411
2015-07-14 $42.00 $43.42 $42.00 $42.17 $42.17 117,048
2015-07-13 $40.80 $44.43 $40.80 $42.29 $42.29 163,322
2015-07-10 $40.00 $41.69 $40.00 $40.90 $40.90 87,291
2015-07-09 $40.04 $40.97 $39.52 $39.84 $39.84 60,755
2015-07-08 $39.40 $40.91 $38.77 $39.97 $39.97 173,121
2015-07-07 $40.00 $40.90 $38.60 $39.80 $39.80 279,150
2015-07-06 $40.00 $40.50 $37.15 $40.11 $40.11 319,180
2015-07-02 $39.80 $41.15 $39.51 $40.11 $40.11 111,244
2015-07-01 $42.40 $42.80 $39.80 $39.80 $39.80 292,964
2015-06-30 $39.60 $42.00 $39.50 $41.50 $41.50 482,593
2015-06-29 $41.95 $43.85 $35.90 $38.00 $38.00 2,083,617
2015-06-26 $28.50 $51.40 $28.11 $51.40 $51.40 9,079,590

Seres Therapeutics Inc (MCRB) News Headlines

Recent Seres Therapeutics Inc (MCRB) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.