Mimedx Group Inc (MDXG) Exchange: NASDAQ

Data as of April 24, 2024

$6.43 ($-0.08) -1.23%

Mimedx Group Inc - Daily Information
Click for more stock information on Mimedx Group Inc.
Daily Information Data
Date April 24, 2024
Open $6.49
Previous Close $6.43
High $6.51
Low $6.37
Adjusted Open $6.49
Previous Adjusted Close $6.43
Adjusted High $6.51
Adjusted Low $6.37

About Mimedx Group Inc (MDXG)

Mimedx Group, Inc. (MDXG) is a biopharmaceutical company based out of Marietta, Georgia. Founded in 2007 by Dr. Bill Taylor, a three-time recipient of the Medical Design Excellence Award, MDXG develops, manufactures and markets regenerative biologics to healthcare providers and researchers across the world. MDXG has grown over the years, developing numerous patented and or license-protected products for use in general and specialty surgery settings, including a range of products in the area of amniotic tissue. MDXG’s products can be found in more than 20 countries and the company has over 500 employees. Through strategic acquisitions and partnerships with leading companies, MDXG has created a suite of products that account for around half of its current revenue. In recent years, the company has also seen a significant increase in its product sales, with US intravenous therapy revenue increasing by 70% year-over-year in 2019. The company has also seen sustained growth in its product portfolio, launching 19 new and expanded products in the first six months of 2020. By leveraging its ability to quickly develop and deploy an innovative product pipeline, MDXG hopes to continue its upward trajectory and expand its presence both domestically and internationally. In addition to its focus on regenerative medicine, MDXG is currently working to develop breakthrough technologies for other areas of medicine, including cardiopulmonary and wound healing. Ultimately, MDXG seeks to bridge the gap between cutting-edge research, cardiovascular science and industry expertise to advance treatments for patients around the world.

Historical Stock Data for Mimedx Group Inc (MDXG)

Date Open High Low Close Adj.Close Volume
2024-04-24 $6.49 $6.51 $6.37 $6.43 $6.43 648,114
2024-04-23 $6.35 $6.58 $6.29 $6.51 $6.51 747,532
2024-04-22 $6.34 $6.40 $6.25 $6.36 $6.36 623,570
2024-04-19 $6.11 $6.30 $6.10 $6.29 $6.29 691,192
2024-04-18 $6.34 $6.39 $6.16 $6.16 $6.16 542,394
2024-04-17 $6.27 $6.41 $6.20 $6.33 $6.33 875,032
2024-04-16 $6.31 $6.35 $6.19 $6.23 $6.23 487,711
2024-04-15 $6.44 $6.47 $6.34 $6.35 $6.35 503,722
2024-04-12 $6.58 $6.62 $6.39 $6.44 $6.44 514,312
2024-04-11 $6.61 $6.64 $6.47 $6.61 $6.61 888,776
2024-04-10 $6.79 $6.95 $6.45 $6.55 $6.55 1,132,250
2024-04-09 $6.90 $7.02 $6.84 $7.02 $7.02 496,727
2024-04-08 $7.04 $7.04 $6.88 $6.90 $6.90 620,254
2024-04-05 $6.97 $7.09 $6.92 $7.00 $7.00 499,664
2024-04-04 $7.06 $7.17 $7.00 $7.02 $7.02 834,920
2024-04-03 $6.88 $7.12 $6.80 $7.01 $7.01 884,381
2024-04-02 $7.37 $7.41 $6.84 $6.88 $6.88 1,370,343
2024-04-01 $7.67 $7.73 $7.30 $7.45 $7.45 1,095,622
2024-03-28 $7.61 $7.71 $7.60 $7.70 $7.70 943,504
2024-03-27 $7.64 $7.82 $7.24 $7.61 $7.61 1,821,742
2024-03-26 $7.92 $7.92 $7.61 $7.62 $7.62 739,261
2024-03-25 $8.05 $8.12 $7.78 $7.83 $7.83 746,715
2024-03-22 $8.17 $8.17 $8.02 $8.04 $8.04 576,860
2024-03-21 $8.27 $8.43 $8.15 $8.16 $8.16 799,196
2024-03-20 $8.00 $8.22 $8.00 $8.20 $8.20 650,972
2024-03-19 $7.86 $8.10 $7.85 $8.05 $8.05 941,379
2024-03-18 $7.86 $7.97 $7.75 $7.88 $7.88 868,926
2024-03-15 $7.72 $7.96 $7.72 $7.88 $7.88 1,836,671
2024-03-14 $7.90 $7.91 $7.71 $7.80 $7.80 1,009,007
2024-03-13 $8.00 $8.10 $7.90 $7.95 $7.95 1,197,997
2024-03-12 $8.03 $8.10 $7.97 $7.99 $7.99 903,673
2024-03-11 $8.14 $8.16 $7.96 $8.00 $8.00 963,073
2024-03-08 $8.28 $8.36 $8.10 $8.16 $8.16 570,220
2024-03-07 $8.07 $8.24 $8.06 $8.15 $8.15 565,218
2024-03-06 $8.06 $8.15 $7.91 $8.07 $8.07 661,587
2024-03-05 $8.16 $8.27 $8.00 $8.00 $8.00 649,726
2024-03-04 $8.75 $8.80 $8.19 $8.26 $8.26 823,259
2024-03-01 $8.31 $8.73 $8.29 $8.63 $8.63 1,695,131
2024-02-29 $9.00 $9.04 $8.10 $8.16 $8.16 2,090,623
2024-02-28 $8.34 $8.34 $8.08 $8.20 $8.20 779,527
2024-02-27 $8.26 $8.46 $8.09 $8.40 $8.40 790,971
2024-02-26 $8.15 $8.33 $8.06 $8.26 $8.26 598,765
2024-02-23 $8.17 $8.26 $8.08 $8.20 $8.20 523,902
2024-02-22 $8.03 $8.21 $8.00 $8.18 $8.18 630,618
2024-02-21 $8.01 $8.10 $7.95 $8.06 $8.06 788,608
2024-02-20 $8.00 $8.08 $7.94 $8.04 $8.04 610,968
2024-02-16 $8.20 $8.20 $8.01 $8.06 $8.06 532,219
2024-02-15 $8.14 $8.24 $7.98 $8.24 $8.24 828,074
2024-02-14 $8.07 $8.17 $7.96 $8.07 $8.07 887,330
2024-02-13 $8.02 $8.24 $7.92 $7.96 $7.96 817,737
2024-02-12 $7.94 $8.31 $7.93 $8.30 $8.30 729,078
2024-02-09 $7.81 $8.02 $7.79 $7.96 $7.96 571,609
2024-02-08 $7.78 $7.93 $7.71 $7.78 $7.78 609,958
2024-02-07 $7.80 $7.83 $7.72 $7.75 $7.75 541,451
2024-02-06 $7.63 $7.79 $7.61 $7.78 $7.78 816,030
2024-02-05 $7.70 $7.77 $7.64 $7.68 $7.68 748,564
2024-02-02 $7.75 $7.88 $7.66 $7.77 $7.77 630,646
2024-02-01 $7.80 $7.98 $7.69 $7.88 $7.88 387,902
2024-01-31 $7.88 $8.08 $7.73 $7.74 $7.74 592,927
2024-01-30 $8.30 $8.30 $7.88 $7.93 $7.93 623,741
2024-01-29 $8.00 $8.34 $7.76 $8.34 $8.34 581,028
2024-01-26 $8.16 $8.20 $8.02 $8.04 $8.04 435,809
2024-01-25 $8.19 $8.21 $8.02 $8.11 $8.11 501,048
2024-01-24 $8.50 $8.51 $8.09 $8.09 $8.09 420,786
2024-01-23 $8.51 $8.54 $8.31 $8.41 $8.41 453,060
2024-01-22 $8.25 $8.48 $8.10 $8.47 $8.47 530,685
2024-01-19 $8.32 $8.32 $8.00 $8.14 $8.14 664,130
2024-01-18 $8.39 $8.39 $8.07 $8.25 $8.25 298,726
2024-01-17 $7.95 $8.37 $7.95 $8.35 $8.35 527,055
2024-01-16 $7.93 $8.08 $7.88 $8.08 $8.08 463,727
2024-01-12 $8.19 $8.22 $8.00 $8.04 $8.04 380,352
2024-01-11 $8.05 $8.08 $7.92 $8.04 $8.04 577,129
2024-01-10 $8.00 $8.15 $7.95 $8.10 $8.10 489,510
2024-01-09 $8.07 $8.26 $7.99 $8.03 $8.03 562,522
2024-01-08 $7.74 $8.25 $7.74 $8.22 $8.22 707,181
2024-01-05 $7.75 $7.89 $7.73 $7.80 $7.80 774,532
2024-01-04 $7.79 $7.90 $7.61 $7.76 $7.76 676,601
2024-01-03 $7.84 $8.02 $7.74 $7.78 $7.78 722,923
2024-01-02 $8.28 $8.31 $7.70 $7.87 $7.87 1,613,872
2023-12-29 $8.92 $8.96 $8.73 $8.77 $8.77 526,307
2023-12-28 $8.87 $8.92 $8.52 $8.90 $8.90 705,515
2023-12-27 $8.91 $9.04 $8.89 $9.00 $9.00 444,241
2023-12-26 $8.93 $9.18 $8.91 $8.98 $8.98 619,416
2023-12-22 $9.09 $9.18 $8.81 $8.90 $8.90 540,225
2023-12-21 $9.18 $9.21 $8.93 $8.98 $8.98 488,387
2023-12-20 $9.13 $9.27 $8.92 $8.95 $8.95 743,097
2023-12-19 $8.88 $9.14 $8.83 $9.14 $9.14 783,803
2023-12-18 $8.99 $9.13 $8.78 $8.79 $8.79 628,700
2023-12-15 $9.01 $9.07 $8.68 $8.96 $8.96 1,691,030
2023-12-14 $8.30 $8.98 $8.30 $8.92 $8.92 1,281,214
2023-12-13 $8.00 $8.41 $8.00 $8.31 $8.31 1,645,392
2023-12-12 $8.04 $8.15 $7.75 $8.02 $8.02 650,780
2023-12-11 $8.01 $8.07 $7.91 $8.05 $8.05 438,305
2023-12-08 $7.89 $8.18 $7.81 $8.01 $8.01 468,732
2023-12-07 $7.91 $8.08 $7.78 $7.93 $7.93 578,507
2023-12-06 $7.96 $8.01 $7.76 $7.87 $7.87 600,391
2023-12-05 $7.93 $7.98 $7.57 $7.86 $7.86 668,242
2023-12-04 $7.88 $8.20 $7.62 $7.99 $7.99 795,143
2023-12-01 $7.74 $7.99 $7.61 $7.99 $7.99 626,840
2023-11-30 $7.90 $7.90 $7.63 $7.77 $7.77 588,082
2023-11-29 $7.91 $8.01 $7.77 $7.78 $7.78 773,948
2023-11-28 $7.90 $7.94 $7.73 $7.89 $7.89 612,935
2023-11-27 $7.61 $8.00 $7.54 $7.92 $7.92 858,007
2023-11-24 $7.59 $7.74 $7.53 $7.66 $7.66 203,105
2023-11-22 $7.29 $7.65 $7.17 $7.57 $7.57 610,926
2023-11-21 $7.08 $7.26 $6.96 $7.21 $7.21 479,623
2023-11-20 $7.05 $7.21 $7.00 $7.17 $7.17 392,245
2023-11-17 $6.77 $7.13 $6.77 $7.06 $7.06 689,727
2023-11-16 $6.60 $6.73 $6.44 $6.70 $6.70 536,611
2023-11-15 $6.65 $6.82 $6.41 $6.60 $6.60 839,954
2023-11-14 $6.45 $6.72 $6.43 $6.69 $6.69 851,307
2023-11-13 $5.89 $6.22 $5.83 $6.16 $6.16 698,853
2023-11-10 $5.78 $6.01 $5.57 $5.94 $5.94 632,557
2023-11-09 $6.17 $6.17 $5.68 $5.70 $5.70 1,003,938
2023-11-08 $6.48 $6.50 $6.07 $6.10 $6.10 1,013,844
2023-11-07 $6.70 $6.74 $6.37 $6.49 $6.49 478,322
2023-11-06 $6.82 $6.83 $6.53 $6.69 $6.69 561,601
2023-11-03 $6.51 $6.95 $6.51 $6.82 $6.82 904,539
2023-11-02 $6.46 $6.64 $6.36 $6.49 $6.49 509,860
2023-11-01 $6.54 $6.60 $6.20 $6.45 $6.45 579,015
2023-10-31 $6.49 $6.58 $6.01 $6.56 $6.56 850,522
2023-10-30 $6.24 $6.33 $6.13 $6.32 $6.32 828,575
2023-10-27 $6.40 $6.89 $6.13 $6.15 $6.15 872,611
2023-10-26 $6.10 $6.27 $6.03 $6.13 $6.13 363,605
2023-10-25 $6.14 $6.23 $6.05 $6.06 $6.06 316,478
2023-10-24 $5.99 $6.23 $5.97 $6.23 $6.23 403,095
2023-10-23 $6.01 $6.13 $5.98 $5.99 $5.99 324,682
2023-10-20 $6.13 $6.20 $5.91 $6.08 $6.08 369,978
2023-10-19 $6.30 $6.30 $6.01 $6.09 $6.09 456,396
2023-10-18 $6.61 $6.61 $6.28 $6.30 $6.30 363,257
2023-10-17 $6.36 $6.71 $6.35 $6.66 $6.66 506,553
2023-10-16 $6.32 $6.52 $6.30 $6.46 $6.46 425,628
2023-10-13 $6.35 $6.35 $6.16 $6.34 $6.34 683,391
2023-10-12 $6.78 $6.79 $6.29 $6.30 $6.30 794,791
2023-10-11 $6.98 $7.09 $6.76 $6.81 $6.81 548,186
2023-10-10 $7.35 $7.37 $6.85 $6.98 $6.98 649,207
2023-10-09 $7.41 $7.41 $7.28 $7.33 $7.33 309,434
2023-10-06 $7.47 $7.51 $7.24 $7.45 $7.45 373,546
2023-10-05 $7.27 $7.58 $7.23 $7.56 $7.56 582,076
2023-10-04 $7.42 $7.48 $7.21 $7.31 $7.31 671,352
2023-10-03 $7.48 $7.52 $7.38 $7.50 $7.50 735,372
2023-10-02 $7.33 $7.57 $7.33 $7.50 $7.50 797,639
2023-09-29 $7.60 $7.60 $7.15 $7.29 $7.29 925,720
2023-09-28 $7.73 $7.80 $7.50 $7.58 $7.58 496,554
2023-09-27 $7.78 $7.84 $7.57 $7.75 $7.75 800,666
2023-09-26 $7.71 $7.98 $7.71 $7.78 $7.78 888,791
2023-09-25 $7.66 $7.79 $7.48 $7.71 $7.71 377,754
2023-09-22 $7.65 $7.75 $7.51 $7.58 $7.58 368,063
2023-09-21 $7.75 $7.75 $7.57 $7.70 $7.70 388,370
2023-09-20 $7.84 $8.03 $7.78 $7.78 $7.78 538,354
2023-09-19 $7.57 $7.85 $7.50 $7.85 $7.85 575,158
2023-09-18 $7.52 $7.58 $7.40 $7.57 $7.57 502,669
2023-09-15 $7.71 $7.74 $7.43 $7.54 $7.54 2,358,651
2023-09-14 $7.66 $7.76 $7.64 $7.70 $7.70 382,436
2023-09-13 $7.95 $7.96 $7.59 $7.61 $7.61 402,602
2023-09-12 $8.16 $8.29 $7.94 $7.95 $7.95 530,431
2023-09-11 $7.99 $8.20 $7.89 $8.16 $8.16 649,019
2023-09-08 $7.69 $7.97 $7.61 $7.94 $7.94 519,792
2023-09-07 $7.68 $7.76 $7.57 $7.65 $7.65 535,781
2023-09-06 $7.51 $7.70 $7.35 $7.68 $7.68 489,224
2023-09-05 $7.67 $7.72 $7.47 $7.49 $7.49 495,070
2023-09-01 $7.47 $7.73 $7.47 $7.68 $7.68 812,079
2023-08-31 $7.36 $7.47 $7.32 $7.42 $7.42 1,248,713
2023-08-30 $7.26 $7.42 $7.26 $7.36 $7.36 549,280
2023-08-29 $7.32 $7.44 $7.29 $7.32 $7.32 586,912
2023-08-28 $7.42 $7.52 $7.32 $7.33 $7.33 282,247
2023-08-25 $7.26 $7.50 $7.26 $7.40 $7.40 458,230
2023-08-24 $7.56 $7.58 $7.25 $7.26 $7.26 368,487
2023-08-23 $7.38 $7.63 $7.37 $7.59 $7.59 543,011
2023-08-22 $7.40 $7.53 $7.33 $7.39 $7.39 366,503
2023-08-21 $7.47 $7.50 $7.31 $7.39 $7.39 428,535
2023-08-18 $7.24 $7.48 $7.15 $7.44 $7.44 477,909
2023-08-17 $7.38 $7.45 $7.25 $7.31 $7.31 476,867
2023-08-16 $7.47 $7.56 $7.26 $7.36 $7.36 472,318
2023-08-15 $7.42 $7.63 $7.36 $7.49 $7.49 538,045
2023-08-14 $7.50 $7.53 $7.36 $7.47 $7.47 459,606
2023-08-11 $7.63 $7.63 $7.53 $7.55 $7.55 585,585
2023-08-10 $7.51 $7.91 $7.51 $7.60 $7.60 1,500,980
2023-08-09 $7.38 $7.53 $7.35 $7.44 $7.44 797,464
2023-08-08 $7.45 $7.52 $7.27 $7.33 $7.33 801,235
2023-08-07 $7.72 $7.75 $7.45 $7.45 $7.45 658,225
2023-08-04 $7.71 $7.89 $7.61 $7.73 $7.73 726,042
2023-08-03 $7.77 $8.22 $7.74 $7.75 $7.75 1,087,909
2023-08-02 $8.55 $8.60 $7.50 $7.70 $7.70 1,510,590
2023-08-01 $8.02 $8.20 $7.80 $7.93 $7.93 1,219,479
2023-07-31 $7.95 $8.13 $7.86 $8.07 $8.07 724,095
2023-07-28 $7.75 $8.08 $7.75 $7.97 $7.97 883,776
2023-07-27 $7.75 $7.94 $7.57 $7.60 $7.60 849,097
2023-07-26 $7.65 $7.70 $7.53 $7.67 $7.67 553,718
2023-07-25 $7.44 $7.73 $7.28 $7.65 $7.65 675,217
2023-07-24 $7.55 $7.57 $7.32 $7.46 $7.46 536,534
2023-07-21 $7.59 $7.79 $7.52 $7.60 $7.60 941,340
2023-07-20 $7.52 $7.67 $7.39 $7.52 $7.52 866,505
2023-07-19 $7.61 $7.78 $7.55 $7.55 $7.55 640,556
2023-07-18 $7.71 $7.88 $7.46 $7.64 $7.64 1,321,488
2023-07-17 $6.89 $7.61 $6.86 $7.60 $7.60 1,770,300
2023-07-14 $6.53 $6.78 $6.45 $6.71 $6.71 915,422
2023-07-13 $6.68 $6.71 $6.35 $6.35 $6.35 542,006
2023-07-12 $6.60 $6.67 $6.49 $6.65 $6.65 529,619
2023-07-11 $6.61 $6.67 $6.46 $6.52 $6.52 391,697
2023-07-10 $6.54 $6.66 $6.52 $6.61 $6.61 627,505
2023-07-07 $6.56 $6.64 $6.53 $6.56 $6.56 441,028
2023-07-06 $6.39 $6.56 $6.29 $6.53 $6.53 491,714
2023-07-05 $6.55 $6.55 $6.30 $6.44 $6.44 814,373
2023-07-03 $6.70 $6.79 $6.46 $6.60 $6.60 543,555
2023-06-30 $6.53 $6.66 $6.39 $6.61 $6.61 1,352,792
2023-06-29 $6.46 $6.62 $6.41 $6.46 $6.46 737,980
2023-06-28 $6.37 $6.54 $6.34 $6.42 $6.42 1,096,419
2023-06-27 $6.62 $6.80 $6.37 $6.40 $6.40 1,280,693
2023-06-26 $6.48 $6.49 $6.34 $6.35 $6.35 903,937
2023-06-23 $6.37 $6.59 $6.31 $6.45 $6.45 1,838,883
2023-06-22 $6.24 $6.54 $6.14 $6.37 $6.37 1,741,610
2023-06-21 $5.71 $6.33 $5.71 $6.27 $6.27 2,542,130
2023-06-20 $5.75 $5.88 $5.66 $5.85 $5.85 876,783
2023-06-16 $5.85 $5.94 $5.70 $5.73 $5.73 1,601,899
2023-06-15 $5.72 $5.80 $5.51 $5.75 $5.75 802,477
2023-06-14 $5.95 $6.16 $5.65 $5.71 $5.71 953,068
2023-06-13 $5.95 $6.03 $5.87 $5.94 $5.94 712,875
2023-06-12 $5.77 $5.97 $5.71 $5.90 $5.90 696,948
2023-06-09 $5.70 $5.81 $5.57 $5.76 $5.76 362,646
2023-06-08 $5.78 $5.79 $5.47 $5.64 $5.64 1,216,574
2023-06-07 $5.75 $6.00 $5.71 $5.78 $5.78 548,440
2023-06-06 $5.85 $5.95 $5.68 $5.75 $5.75 898,921
2023-06-05 $5.72 $5.92 $5.72 $5.82 $5.82 545,685
2023-06-02 $5.86 $5.92 $5.67 $5.78 $5.78 645,142
2023-06-01 $5.81 $5.99 $5.68 $5.79 $5.79 559,443
2023-05-31 $5.78 $5.94 $5.74 $5.86 $5.86 795,205
2023-05-30 $5.75 $5.94 $5.64 $5.77 $5.77 307,152
2023-05-26 $5.69 $5.79 $5.59 $5.77 $5.77 330,978
2023-05-25 $5.99 $5.99 $5.61 $5.68 $5.68 372,036
2023-05-24 $6.34 $6.34 $5.84 $5.96 $5.96 825,966
2023-05-23 $6.12 $6.12 $5.84 $5.89 $5.89 699,597
2023-05-22 $5.82 $6.02 $5.79 $5.83 $5.83 599,757
2023-05-19 $5.74 $5.86 $5.69 $5.77 $5.77 402,063
2023-05-18 $5.67 $5.74 $5.59 $5.63 $5.63 485,092
2023-05-17 $6.00 $6.04 $5.65 $5.68 $5.68 754,816
2023-05-16 $5.91 $6.03 $5.84 $5.99 $5.99 606,081
2023-05-15 $6.09 $6.20 $6.04 $6.06 $6.06 517,755
2023-05-12 $6.05 $6.30 $6.00 $6.14 $6.14 645,580
2023-05-11 $6.06 $6.42 $5.99 $6.02 $6.02 817,757
2023-05-10 $5.98 $6.26 $5.85 $6.06 $6.06 1,048,395
2023-05-09 $5.81 $6.01 $5.54 $5.94 $5.94 794,754
2023-05-08 $5.64 $5.99 $5.54 $5.82 $5.82 1,110,840
2023-05-05 $5.59 $5.79 $5.48 $5.74 $5.74 1,250,576
2023-05-04 $5.31 $5.55 $5.13 $5.53 $5.53 1,755,920
2023-05-03 $4.48 $5.34 $4.48 $5.31 $5.31 3,404,687
2023-05-02 $3.85 $3.98 $3.79 $3.81 $3.81 796,409
2023-05-01 $3.83 $3.93 $3.81 $3.85 $3.85 469,907
2023-04-28 $3.65 $3.85 $3.62 $3.83 $3.83 272,090
2023-04-27 $3.58 $3.68 $3.53 $3.65 $3.65 322,273
2023-04-26 $3.60 $3.70 $3.49 $3.55 $3.55 302,188
2023-04-25 $3.73 $3.87 $3.62 $3.66 $3.66 344,845
2023-04-24 $3.75 $3.89 $3.72 $3.77 $3.77 338,835
2023-04-21 $3.50 $3.78 $3.50 $3.75 $3.75 426,954
2023-04-20 $3.44 $3.57 $3.37 $3.52 $3.52 470,155
2023-04-19 $3.32 $3.45 $3.31 $3.41 $3.41 303,126
2023-04-18 $3.42 $3.42 $3.33 $3.36 $3.36 238,042
2023-04-17 $3.31 $3.40 $3.31 $3.39 $3.39 243,215
2023-04-14 $3.33 $3.36 $3.26 $3.31 $3.31 309,429
2023-04-13 $3.16 $3.37 $3.16 $3.33 $3.33 349,131
2023-04-12 $3.32 $3.34 $3.14 $3.14 $3.14 329,339
2023-04-11 $3.30 $3.35 $3.29 $3.30 $3.30 291,798
2023-04-10 $3.28 $3.33 $3.20 $3.30 $3.30 302,721
2023-04-06 $3.29 $3.33 $3.24 $3.32 $3.32 301,911
2023-04-05 $3.22 $3.38 $3.19 $3.27 $3.27 378,721
2023-04-04 $3.35 $3.35 $3.08 $3.21 $3.21 789,864
2023-04-03 $3.40 $3.46 $3.28 $3.34 $3.34 393,044
2023-03-31 $3.38 $3.43 $3.34 $3.41 $3.41 394,664
2023-03-30 $3.37 $3.44 $3.34 $3.35 $3.35 324,375
2023-03-29 $3.38 $3.41 $3.33 $3.41 $3.41 552,017
2023-03-28 $3.36 $3.45 $3.31 $3.33 $3.33 532,829
2023-03-27 $3.45 $3.46 $3.35 $3.41 $3.41 561,265
2023-03-24 $3.46 $3.52 $3.11 $3.39 $3.39 961,888
2023-03-23 $3.48 $3.61 $3.46 $3.54 $3.54 621,115
2023-03-22 $3.56 $3.59 $3.44 $3.44 $3.44 389,736
2023-03-21 $3.58 $3.66 $3.51 $3.57 $3.57 509,739
2023-03-20 $3.71 $3.74 $3.44 $3.52 $3.52 589,795
2023-03-17 $3.67 $3.75 $3.55 $3.69 $3.69 870,165
2023-03-16 $3.53 $3.79 $3.51 $3.71 $3.71 495,855
2023-03-15 $3.66 $3.72 $3.51 $3.56 $3.56 505,836
2023-03-14 $4.00 $4.05 $3.71 $3.75 $3.75 519,248
2023-03-13 $3.74 $3.91 $3.74 $3.87 $3.87 485,096
2023-03-10 $3.95 $3.99 $3.75 $3.85 $3.85 1,018,326
2023-03-09 $4.05 $4.13 $3.95 $4.00 $4.00 539,200
2023-03-08 $4.22 $4.23 $3.99 $4.04 $4.04 436,685
2023-03-07 $4.30 $4.41 $4.14 $4.20 $4.20 595,646
2023-03-06 $4.46 $4.46 $4.22 $4.26 $4.26 573,994
2023-03-03 $3.98 $4.51 $3.95 $4.42 $4.42 536,338
2023-03-02 $4.15 $4.15 $3.91 $3.91 $3.91 551,157
2023-03-01 $4.70 $4.70 $3.61 $4.19 $4.19 1,424,947
2023-02-28 $4.78 $4.87 $4.71 $4.81 $4.81 629,517
2023-02-27 $4.51 $4.76 $4.51 $4.72 $4.72 340,550
2023-02-24 $4.50 $4.53 $4.42 $4.50 $4.50 441,575
2023-02-23 $4.50 $4.59 $4.48 $4.51 $4.51 491,661
2023-02-22 $4.49 $4.65 $4.38 $4.54 $4.54 483,414
2023-02-21 $4.63 $4.79 $4.49 $4.50 $4.50 546,605
2023-02-17 $4.74 $4.81 $4.65 $4.73 $4.73 355,751
2023-02-16 $4.67 $4.78 $4.64 $4.69 $4.69 443,462
2023-02-15 $4.58 $4.78 $4.25 $4.77 $4.77 347,574
2023-02-14 $4.56 $4.69 $4.49 $4.66 $4.66 274,239
2023-02-13 $4.37 $4.64 $4.35 $4.62 $4.62 490,605
2023-02-10 $4.43 $4.50 $4.33 $4.37 $4.37 303,520
2023-02-09 $4.55 $4.57 $4.44 $4.46 $4.46 512,812
2023-02-08 $4.62 $4.67 $4.47 $4.49 $4.49 543,190
2023-02-07 $4.45 $4.77 $4.42 $4.70 $4.70 1,021,806
2023-02-06 $4.04 $4.54 $4.00 $4.49 $4.49 1,086,096
2023-02-03 $4.07 $4.12 $4.00 $4.06 $4.06 751,378
2023-02-02 $3.95 $4.08 $3.90 $4.07 $4.07 525,792
2023-02-01 $3.78 $3.92 $3.67 $3.87 $3.87 669,475
2023-01-31 $3.80 $3.89 $3.74 $3.87 $3.87 498,786
2023-01-30 $3.66 $3.81 $3.61 $3.74 $3.74 514,557
2023-01-27 $3.77 $3.88 $3.70 $3.70 $3.70 529,552
2023-01-26 $3.59 $3.82 $3.45 $3.81 $3.81 542,616
2023-01-25 $3.59 $3.64 $3.39 $3.55 $3.55 581,605
2023-01-24 $3.48 $3.71 $3.47 $3.62 $3.62 682,260
2023-01-23 $3.42 $3.57 $3.39 $3.50 $3.50 581,672
2023-01-20 $3.43 $3.47 $3.39 $3.41 $3.41 723,459
2023-01-19 $3.34 $3.46 $3.32 $3.38 $3.38 629,051
2023-01-18 $3.53 $3.66 $3.37 $3.38 $3.38 499,430
2023-01-17 $3.38 $3.51 $3.37 $3.50 $3.50 495,340
2023-01-13 $3.51 $3.59 $3.35 $3.39 $3.39 580,990
2023-01-12 $3.48 $3.53 $3.42 $3.51 $3.51 641,942
2023-01-11 $3.41 $3.50 $3.37 $3.45 $3.45 656,071
2023-01-10 $3.30 $3.47 $3.30 $3.41 $3.41 705,341
2023-01-09 $3.23 $3.36 $3.00 $3.28 $3.28 721,299
2023-01-06 $3.09 $3.22 $3.00 $3.21 $3.21 472,522
2023-01-05 $2.92 $3.11 $2.90 $3.08 $3.08 579,002
2023-01-04 $2.97 $3.03 $2.93 $3.00 $3.00 512,148
2023-01-03 $2.82 $3.02 $2.82 $2.97 $2.97 431,733
2022-12-30 $2.80 $2.82 $2.72 $2.78 $2.78 449,636
2022-12-29 $2.75 $2.82 $2.72 $2.74 $2.74 600,074
2022-12-28 $2.71 $2.81 $2.70 $2.71 $2.71 477,198
2022-12-27 $2.79 $2.82 $2.72 $2.72 $2.72 549,282
2022-12-23 $2.76 $2.84 $2.74 $2.77 $2.77 398,910
2022-12-22 $2.68 $2.82 $2.65 $2.79 $2.79 458,276
2022-12-21 $2.64 $2.72 $2.60 $2.71 $2.71 739,924
2022-12-20 $2.59 $2.67 $2.43 $2.63 $2.63 563,131
2022-12-19 $2.93 $3.01 $2.59 $2.63 $2.63 622,760
2022-12-16 $2.92 $3.00 $2.91 $2.95 $2.95 1,573,605
2022-12-15 $3.08 $3.12 $2.90 $2.98 $2.98 671,682
2022-12-14 $3.16 $3.23 $3.09 $3.12 $3.12 304,417
2022-12-13 $3.20 $3.33 $3.11 $3.18 $3.18 375,884
2022-12-12 $3.10 $3.18 $3.04 $3.16 $3.16 305,927
2022-12-09 $3.12 $3.18 $3.10 $3.12 $3.12 340,634
2022-12-08 $3.06 $3.14 $3.01 $3.12 $3.12 317,542
2022-12-07 $3.12 $3.22 $3.02 $3.03 $3.03 309,493
2022-12-06 $3.10 $3.20 $3.00 $3.11 $3.11 537,503
2022-12-05 $3.39 $3.42 $3.10 $3.13 $3.13 573,886
2022-12-02 $3.22 $3.41 $3.19 $3.40 $3.40 400,255
2022-12-01 $3.26 $3.35 $3.20 $3.27 $3.27 484,539
2022-11-30 $3.11 $3.25 $3.02 $3.25 $3.25 467,639
2022-11-29 $3.08 $3.12 $3.02 $3.09 $3.09 284,323
2022-11-28 $3.08 $3.18 $3.05 $3.08 $3.08 279,712
2022-11-25 $3.20 $3.20 $3.05 $3.12 $3.12 110,327
2022-11-23 $3.12 $3.21 $3.07 $3.20 $3.20 357,124
2022-11-22 $3.11 $3.16 $3.03 $3.14 $3.14 248,956
2022-11-21 $3.10 $3.18 $3.03 $3.08 $3.08 276,785
2022-11-18 $3.31 $3.39 $3.13 $3.15 $3.15 362,692
2022-11-17 $3.20 $3.26 $3.13 $3.23 $3.23 435,081
2022-11-16 $3.42 $3.44 $3.16 $3.23 $3.23 561,409
2022-11-15 $3.37 $3.50 $3.29 $3.45 $3.45 487,845
2022-11-14 $3.23 $3.33 $3.22 $3.25 $3.25 497,660
2022-11-11 $3.20 $3.46 $3.17 $3.25 $3.25 813,949
2022-11-10 $3.12 $3.21 $3.02 $3.21 $3.21 880,211
2022-11-09 $3.03 $3.07 $2.88 $2.90 $2.90 500,778
2022-11-08 $3.07 $3.19 $3.00 $3.05 $3.05 501,825
2022-11-07 $3.02 $3.13 $2.96 $3.06 $3.06 419,316
2022-11-04 $2.98 $3.11 $2.93 $2.96 $2.96 798,281
2022-11-03 $2.76 $3.00 $2.76 $2.91 $2.91 401,241
2022-11-02 $3.03 $3.05 $2.76 $2.76 $2.76 494,424
2022-11-01 $3.02 $3.07 $3.01 $3.02 $3.02 392,753
2022-10-31 $3.00 $3.04 $2.94 $2.96 $2.96 454,250
2022-10-28 $2.95 $3.02 $2.88 $2.99 $2.99 552,086
2022-10-27 $3.00 $3.02 $2.91 $2.91 $2.91 390,657
2022-10-26 $2.96 $3.07 $2.92 $2.93 $2.93 469,017
2022-10-25 $2.74 $3.00 $2.72 $2.96 $2.96 450,946
2022-10-24 $2.78 $2.81 $2.68 $2.70 $2.70 335,577
2022-10-21 $2.60 $2.81 $2.59 $2.81 $2.81 540,046
2022-10-20 $2.94 $3.00 $2.62 $2.64 $2.64 338,850
2022-10-19 $2.98 $3.02 $2.88 $2.96 $2.96 519,756
2022-10-18 $3.07 $3.15 $3.00 $3.00 $3.00 443,703
2022-10-17 $2.89 $3.05 $2.89 $3.04 $3.04 621,229
2022-10-14 $3.06 $3.10 $2.87 $2.89 $2.89 412,148
2022-10-13 $2.83 $3.04 $2.69 $3.01 $3.01 419,882
2022-10-12 $2.73 $2.73 $2.65 $2.70 $2.70 352,763
2022-10-11 $2.88 $2.90 $2.65 $2.76 $2.76 370,281
2022-10-10 $2.90 $2.95 $2.85 $2.89 $2.89 320,813
2022-10-07 $2.83 $2.98 $2.83 $2.91 $2.91 502,850
2022-10-06 $3.01 $3.09 $2.88 $2.90 $2.90 298,704
2022-10-05 $2.86 $3.05 $2.86 $3.01 $3.01 391,167
2022-10-04 $2.98 $3.06 $2.93 $2.97 $2.97 785,483
2022-10-03 $2.93 $2.97 $2.85 $2.96 $2.96 431,390
2022-09-30 $2.92 $3.07 $2.87 $2.87 $2.87 318,149
2022-09-29 $3.06 $3.14 $2.93 $2.95 $2.95 534,038
2022-09-28 $2.84 $3.09 $2.80 $3.06 $3.06 693,467
2022-09-27 $2.78 $2.87 $2.72 $2.84 $2.84 501,544
2022-09-26 $2.72 $2.80 $2.68 $2.71 $2.71 407,761
2022-09-23 $2.79 $2.83 $2.71 $2.74 $2.74 508,041
2022-09-22 $2.95 $2.95 $2.77 $2.84 $2.84 373,486
2022-09-21 $3.06 $3.13 $2.95 $2.96 $2.96 657,281
2022-09-20 $3.19 $3.19 $2.99 $3.07 $3.07 1,077,060
2022-09-19 $3.25 $3.28 $3.15 $3.24 $3.24 649,775
2022-09-16 $3.40 $3.41 $3.15 $3.26 $3.26 2,207,222
2022-09-15 $3.40 $3.53 $3.37 $3.44 $3.44 621,336
2022-09-14 $3.47 $3.53 $3.36 $3.46 $3.46 755,493
2022-09-13 $3.44 $3.50 $3.33 $3.46 $3.46 646,748
2022-09-12 $3.42 $3.54 $3.38 $3.53 $3.53 539,167
2022-09-09 $3.44 $3.48 $3.37 $3.39 $3.39 362,339
2022-09-08 $3.27 $3.63 $3.26 $3.42 $3.42 773,765
2022-09-07 $3.50 $3.51 $3.16 $3.34 $3.34 727,339
2022-09-06 $3.43 $3.52 $3.39 $3.42 $3.42 343,235
2022-09-02 $3.55 $3.65 $3.43 $3.43 $3.43 331,136
2022-09-01 $3.45 $3.55 $3.36 $3.49 $3.49 481,142
2022-08-31 $3.81 $3.93 $3.47 $3.53 $3.53 855,566
2022-08-30 $3.82 $3.94 $3.70 $3.80 $3.80 411,861
2022-08-29 $3.81 $3.92 $3.79 $3.83 $3.83 230,814
2022-08-26 $4.03 $4.09 $3.79 $3.85 $3.85 436,185
2022-08-25 $3.92 $4.04 $3.86 $3.99 $3.99 267,105
2022-08-24 $3.88 $4.00 $3.87 $3.91 $3.91 329,090
2022-08-23 $3.80 $3.97 $3.79 $3.92 $3.92 349,907
2022-08-22 $3.85 $3.99 $3.71 $3.78 $3.78 646,330
2022-08-19 $4.03 $4.21 $3.87 $3.92 $3.92 431,024
2022-08-18 $4.20 $4.20 $4.03 $4.08 $4.08 419,859
2022-08-17 $4.14 $4.30 $4.14 $4.20 $4.20 581,061
2022-08-16 $4.21 $4.26 $4.06 $4.22 $4.22 518,865
2022-08-15 $4.04 $4.24 $4.03 $4.17 $4.17 430,255
2022-08-12 $3.95 $4.21 $3.95 $4.14 $4.14 478,532
2022-08-11 $4.17 $4.28 $3.97 $4.00 $4.00 460,932
2022-08-10 $4.25 $4.42 $4.13 $4.18 $4.18 517,588
2022-08-09 $4.15 $4.30 $4.02 $4.10 $4.10 680,346
2022-08-08 $4.00 $4.36 $3.92 $4.19 $4.19 706,725
2022-08-05 $3.68 $3.96 $3.59 $3.94 $3.94 948,476
2022-08-04 $3.62 $3.79 $3.56 $3.79 $3.79 474,365
2022-08-03 $3.57 $3.95 $3.57 $3.69 $3.69 815,052
2022-08-02 $3.36 $3.55 $3.35 $3.44 $3.44 284,949
2022-08-01 $3.35 $3.46 $3.31 $3.41 $3.41 422,285
2022-07-29 $3.49 $3.49 $3.37 $3.42 $3.42 247,376
2022-07-28 $3.61 $3.69 $3.40 $3.53 $3.53 223,405
2022-07-27 $3.55 $3.65 $3.41 $3.59 $3.59 338,215
2022-07-26 $3.44 $3.56 $3.40 $3.50 $3.50 277,614
2022-07-25 $3.39 $3.48 $3.37 $3.47 $3.47 337,851
2022-07-22 $3.50 $3.66 $3.31 $3.39 $3.39 423,310
2022-07-21 $3.51 $3.58 $3.46 $3.51 $3.51 300,031
2022-07-20 $3.45 $3.62 $3.45 $3.53 $3.53 300,053
2022-07-19 $3.43 $3.53 $3.34 $3.48 $3.48 365,192
2022-07-18 $3.43 $3.59 $3.30 $3.35 $3.35 272,868
2022-07-15 $3.57 $3.57 $3.35 $3.42 $3.42 342,716
2022-07-14 $3.50 $3.51 $3.36 $3.45 $3.45 309,549
2022-07-13 $3.39 $3.64 $3.39 $3.59 $3.59 237,588
2022-07-12 $3.50 $3.67 $3.44 $3.50 $3.50 337,955
2022-07-11 $3.46 $3.52 $3.41 $3.46 $3.46 543,413
2022-07-08 $3.72 $3.80 $3.43 $3.46 $3.46 489,439
2022-07-07 $3.71 $3.89 $3.71 $3.78 $3.78 311,041
2022-07-06 $3.79 $3.88 $3.69 $3.70 $3.70 226,513
2022-07-05 $3.49 $3.76 $3.48 $3.76 $3.76 310,151
2022-07-01 $3.40 $3.61 $3.40 $3.57 $3.57 323,564
2022-06-30 $3.45 $3.53 $3.42 $3.47 $3.47 262,693
2022-06-29 $3.45 $3.56 $3.39 $3.54 $3.54 261,088
2022-06-28 $3.65 $3.72 $3.46 $3.48 $3.48 395,726
2022-06-27 $3.85 $3.90 $3.53 $3.61 $3.61 667,340
2022-06-24 $4.12 $4.18 $3.81 $3.83 $3.83 2,622,554
2022-06-23 $3.77 $4.09 $3.76 $4.08 $4.08 603,056
2022-06-22 $3.44 $3.79 $3.44 $3.74 $3.74 345,989
2022-06-21 $3.51 $3.57 $3.35 $3.50 $3.50 511,819
2022-06-17 $3.24 $3.53 $3.22 $3.41 $3.41 1,801,527
2022-06-16 $3.46 $3.48 $3.20 $3.24 $3.24 494,602
2022-06-15 $3.30 $3.58 $3.28 $3.56 $3.56 770,144
2022-06-14 $3.15 $3.34 $3.14 $3.26 $3.26 533,486
2022-06-13 $3.17 $3.23 $3.04 $3.17 $3.17 781,979
2022-06-10 $3.40 $3.46 $3.29 $3.30 $3.30 360,328
2022-06-09 $3.75 $3.83 $3.47 $3.48 $3.48 505,008
2022-06-08 $3.89 $4.04 $3.77 $3.86 $3.86 458,852
2022-06-07 $3.78 $3.98 $3.76 $3.96 $3.96 371,529
2022-06-06 $3.95 $4.10 $3.81 $3.84 $3.84 461,338
2022-06-03 $3.75 $3.89 $3.70 $3.89 $3.89 480,344
2022-06-02 $3.75 $3.77 $3.59 $3.76 $3.76 389,524
2022-06-01 $3.93 $4.04 $3.75 $3.77 $3.77 566,938
2022-05-31 $3.83 $3.96 $3.75 $3.91 $3.91 610,268
2022-05-27 $3.57 $3.83 $3.51 $3.83 $3.83 436,296
2022-05-26 $3.48 $3.70 $3.41 $3.60 $3.60 275,330
2022-05-25 $3.46 $3.53 $3.37 $3.47 $3.47 361,187
2022-05-24 $3.48 $3.53 $3.32 $3.45 $3.45 560,024
2022-05-23 $3.64 $3.71 $3.48 $3.56 $3.56 391,311
2022-05-20 $3.68 $3.75 $3.43 $3.60 $3.60 341,234
2022-05-19 $3.58 $3.73 $3.55 $3.61 $3.61 587,431
2022-05-18 $3.78 $3.83 $3.62 $3.64 $3.64 542,980
2022-05-17 $3.94 $4.01 $3.83 $3.94 $3.94 371,282
2022-05-16 $3.93 $4.03 $3.81 $3.82 $3.82 445,657
2022-05-13 $3.79 $3.89 $3.73 $3.88 $3.88 578,677
2022-05-12 $3.29 $3.91 $3.27 $3.68 $3.68 1,028,091
2022-05-11 $3.43 $3.70 $3.29 $3.29 $3.29 859,850
2022-05-10 $3.55 $3.62 $3.34 $3.46 $3.46 751,021
2022-05-09 $3.56 $3.60 $3.28 $3.40 $3.40 961,341
2022-05-06 $3.85 $3.91 $3.59 $3.60 $3.60 748,717
2022-05-05 $4.29 $4.31 $3.85 $3.91 $3.91 736,333
2022-05-04 $4.09 $4.40 $3.78 $4.39 $4.39 560,432
2022-05-03 $3.95 $4.12 $3.86 $4.09 $4.09 359,182
2022-05-02 $3.94 $4.03 $3.75 $3.95 $3.95 731,388
2022-04-29 $4.05 $4.19 $3.94 $3.95 $3.95 430,581
2022-04-28 $4.00 $4.10 $3.76 $4.06 $4.06 866,434
2022-04-27 $4.01 $4.12 $3.86 $3.92 $3.92 619,031
2022-04-26 $4.22 $4.27 $4.00 $4.00 $4.00 610,046
2022-04-25 $4.14 $4.30 $4.13 $4.28 $4.28 433,052
2022-04-22 $4.37 $4.58 $4.18 $4.19 $4.19 452,145
2022-04-21 $4.65 $4.79 $4.38 $4.39 $4.39 417,224
2022-04-20 $4.61 $4.65 $4.48 $4.55 $4.55 328,206
2022-04-19 $4.45 $4.65 $4.32 $4.59 $4.59 309,598
2022-04-18 $4.37 $4.47 $4.17 $4.42 $4.42 751,189
2022-04-14 $4.45 $4.67 $4.36 $4.36 $4.36 480,562
2022-04-13 $4.67 $4.78 $4.36 $4.39 $4.39 1,015,624
2022-04-12 $4.64 $4.85 $4.55 $4.68 $4.68 519,187
2022-04-11 $4.55 $4.62 $4.49 $4.53 $4.53 450,258
2022-04-08 $4.65 $4.80 $4.61 $4.62 $4.62 444,055
2022-04-07 $4.75 $4.81 $4.66 $4.67 $4.67 246,546
2022-04-06 $4.69 $4.83 $4.56 $4.76 $4.76 469,053
2022-04-05 $5.01 $5.06 $4.68 $4.74 $4.74 487,399
2022-04-04 $4.86 $5.05 $4.86 $5.00 $5.00 485,002
2022-04-01 $4.70 $4.93 $4.70 $4.85 $4.85 432,251
2022-03-31 $4.77 $4.86 $4.70 $4.71 $4.71 260,071
2022-03-30 $4.90 $5.04 $4.75 $4.75 $4.75 453,888
2022-03-29 $4.75 $4.96 $4.75 $4.95 $4.95 512,354
2022-03-28 $4.56 $4.69 $4.49 $4.67 $4.67 375,290
2022-03-25 $4.77 $4.85 $4.57 $4.57 $4.57 416,000
2022-03-24 $4.70 $4.91 $4.60 $4.72 $4.72 479,606
2022-03-23 $4.78 $4.83 $4.62 $4.66 $4.66 436,737
2022-03-22 $4.78 $4.93 $4.78 $4.88 $4.88 403,129
2022-03-21 $4.91 $4.99 $4.59 $4.74 $4.74 453,667
2022-03-18 $4.96 $5.05 $4.89 $4.95 $4.95 1,254,082
2022-03-17 $4.67 $5.00 $4.64 $4.97 $4.97 606,469
2022-03-16 $4.44 $4.76 $4.35 $4.72 $4.72 615,027
2022-03-15 $4.42 $4.70 $4.28 $4.44 $4.44 441,208
2022-03-14 $4.53 $4.61 $4.31 $4.35 $4.35 551,556
2022-03-11 $4.86 $4.87 $4.48 $4.49 $4.49 505,997
2022-03-10 $4.89 $4.92 $4.67 $4.86 $4.86 391,336
2022-03-09 $4.94 $5.09 $4.90 $4.99 $4.99 707,505
2022-03-08 $4.82 $4.98 $4.74 $4.78 $4.78 520,420
2022-03-07 $4.90 $4.96 $4.71 $4.83 $4.83 389,854
2022-03-04 $4.97 $5.20 $4.85 $4.87 $4.87 311,166
2022-03-03 $5.28 $5.28 $4.98 $5.02 $5.02 358,649
2022-03-02 $5.13 $5.27 $4.95 $5.21 $5.21 606,769
2022-03-01 $5.41 $5.51 $4.97 $5.02 $5.02 448,962
2022-02-28 $4.83 $5.35 $4.83 $5.05 $5.05 542,416
2022-02-25 $4.87 $5.17 $4.51 $4.95 $4.95 521,737
2022-02-24 $4.17 $4.83 $4.12 $4.81 $4.81 778,895
2022-02-23 $4.55 $4.78 $4.40 $4.41 $4.41 449,940
2022-02-22 $4.46 $4.65 $4.40 $4.52 $4.52 430,954
2022-02-18 $4.90 $5.00 $4.52 $4.54 $4.54 561,978
2022-02-17 $5.06 $5.19 $4.93 $4.96 $4.96 492,568
2022-02-16 $5.10 $5.19 $5.00 $5.17 $5.17 295,806
2022-02-15 $4.70 $5.17 $4.62 $5.15 $5.15 577,113
2022-02-14 $4.71 $4.94 $4.52 $4.58 $4.58 765,152
2022-02-11 $4.78 $4.98 $4.62 $4.69 $4.69 328,205
2022-02-10 $4.82 $5.05 $4.70 $4.77 $4.77 534,903
2022-02-09 $4.69 $4.95 $4.64 $4.93 $4.93 862,695
2022-02-08 $4.59 $4.70 $4.54 $4.65 $4.65 376,502
2022-02-07 $4.59 $4.72 $4.51 $4.62 $4.62 459,621
2022-02-04 $4.41 $4.62 $4.33 $4.59 $4.59 470,702
2022-02-03 $4.62 $4.65 $4.44 $4.45 $4.45 410,012
2022-02-02 $4.94 $4.94 $4.64 $4.68 $4.68 400,412
2022-02-01 $4.96 $5.02 $4.76 $4.94 $4.94 337,498
2022-01-31 $4.54 $4.96 $4.54 $4.96 $4.96 829,403
2022-01-28 $4.27 $4.59 $4.22 $4.58 $4.58 605,614
2022-01-27 $4.55 $4.65 $4.27 $4.27 $4.27 686,968
2022-01-26 $4.71 $4.91 $4.48 $4.52 $4.52 600,568
2022-01-25 $4.75 $4.81 $4.54 $4.71 $4.71 503,412
2022-01-24 $4.54 $4.90 $4.42 $4.84 $4.84 852,308
2022-01-21 $4.54 $4.91 $4.54 $4.59 $4.59 738,841
2022-01-20 $4.72 $4.99 $4.63 $4.66 $4.66 955,695
2022-01-19 $4.76 $4.90 $4.64 $4.66 $4.66 594,999
2022-01-18 $5.09 $5.10 $4.73 $4.75 $4.75 748,385
2022-01-14 $5.00 $5.14 $4.80 $5.12 $5.12 750,497
2022-01-13 $5.10 $5.25 $4.98 $5.04 $5.04 642,646
2022-01-12 $5.49 $5.53 $5.14 $5.14 $5.14 919,690
2022-01-11 $5.50 $5.61 $5.35 $5.50 $5.50 637,762
2022-01-10 $5.56 $5.56 $5.28 $5.47 $5.47 976,977
2022-01-07 $5.75 $5.96 $5.60 $5.63 $5.63 388,835
2022-01-06 $5.87 $5.90 $5.64 $5.79 $5.79 658,048
2022-01-05 $6.23 $6.35 $5.87 $5.90 $5.90 519,440
2022-01-04 $6.26 $6.35 $6.06 $6.20 $6.20 728,929
2022-01-03 $6.05 $6.30 $5.95 $6.27 $6.27 577,722
2021-12-31 $6.00 $6.21 $5.96 $6.04 $6.04 429,061
2021-12-30 $5.96 $6.17 $5.92 $5.99 $5.99 580,767
2021-12-29 $6.00 $6.26 $5.80 $5.95 $5.95 938,235
2021-12-28 $6.25 $6.40 $6.00 $6.02 $6.02 507,426
2021-12-27 $6.47 $6.67 $6.20 $6.23 $6.23 423,510
2021-12-23 $6.70 $6.74 $6.42 $6.49 $6.49 571,800
2021-12-22 $6.51 $6.85 $6.35 $6.72 $6.72 850,955
2021-12-21 $6.59 $6.76 $6.51 $6.59 $6.59 797,093
2021-12-20 $6.39 $6.54 $6.26 $6.42 $6.42 815,158
2021-12-17 $6.32 $6.52 $6.17 $6.49 $6.49 2,645,136
2021-12-16 $6.50 $6.69 $6.34 $6.40 $6.40 666,874
2021-12-15 $6.50 $6.59 $6.19 $6.42 $6.42 826,241
2021-12-14 $6.60 $6.87 $6.42 $6.47 $6.47 760,128
2021-12-13 $6.88 $7.06 $6.45 $6.52 $6.52 672,234
2021-12-10 $7.09 $7.27 $6.92 $6.97 $6.97 364,540
2021-12-09 $7.32 $7.44 $7.01 $7.03 $7.03 475,215
2021-12-08 $7.44 $7.61 $6.91 $7.41 $7.41 472,446
2021-12-07 $7.32 $7.64 $7.16 $7.36 $7.36 721,437
2021-12-06 $6.85 $7.25 $6.65 $7.19 $7.19 442,888
2021-12-03 $7.03 $7.03 $6.55 $6.81 $6.81 481,400
2021-12-02 $6.84 $7.12 $6.83 $6.98 $6.98 393,806
2021-12-01 $7.26 $7.33 $6.91 $6.92 $6.92 478,495
2021-11-30 $7.10 $7.35 $6.74 $7.01 $7.01 605,988
2021-11-29 $7.57 $7.80 $7.13 $7.14 $7.14 464,655
2021-11-26 $7.54 $7.64 $7.18 $7.37 $7.37 430,923
2021-11-24 $7.66 $7.74 $7.42 $7.73 $7.73 285,391
2021-11-23 $7.60 $7.78 $7.46 $7.71 $7.71 414,505
2021-11-22 $7.74 $7.95 $7.44 $7.67 $7.67 415,460
2021-11-19 $7.59 $7.77 $7.59 $7.73 $7.73 468,016
2021-11-18 $7.90 $7.95 $7.57 $7.63 $7.63 615,451
2021-11-17 $7.96 $8.05 $7.78 $7.83 $7.83 375,337
2021-11-16 $7.82 $8.07 $7.80 $8.04 $8.04 527,706
2021-11-15 $8.04 $8.28 $7.68 $7.79 $7.79 580,884
2021-11-12 $8.24 $8.39 $8.13 $8.26 $8.26 274,528
2021-11-11 $8.00 $8.31 $7.94 $8.18 $8.18 342,760
2021-11-10 $8.15 $8.35 $7.91 $7.99 $7.99 435,894
2021-11-09 $8.37 $8.43 $8.00 $8.16 $8.16 499,379
2021-11-08 $8.38 $8.59 $8.10 $8.48 $8.48 598,182
2021-11-05 $8.12 $8.70 $7.98 $8.35 $8.35 911,306
2021-11-04 $8.09 $8.32 $8.02 $8.18 $8.18 634,751
2021-11-03 $7.35 $8.16 $7.02 $8.09 $8.09 1,090,004
2021-11-02 $6.81 $7.10 $6.60 $7.03 $7.03 550,667
2021-11-01 $6.90 $7.23 $6.75 $6.81 $6.81 851,983
2021-10-29 $6.89 $6.98 $6.79 $6.85 $6.85 382,856
2021-10-28 $6.55 $6.91 $6.48 $6.83 $6.83 553,087
2021-10-27 $6.55 $6.84 $6.42 $6.55 $6.55 832,594
2021-10-26 $7.00 $7.04 $6.58 $6.61 $6.61 842,552
2021-10-25 $7.03 $7.14 $6.90 $7.01 $7.01 363,761
2021-10-22 $7.08 $7.12 $6.96 $7.03 $7.03 638,011
2021-10-21 $7.17 $7.26 $6.97 $7.13 $7.13 495,246
2021-10-20 $7.00 $7.21 $6.92 $7.14 $7.14 586,145
2021-10-19 $6.97 $7.11 $6.82 $7.00 $7.00 798,480
2021-10-18 $6.67 $6.95 $6.64 $6.94 $6.94 556,618
2021-10-15 $6.61 $6.88 $6.53 $6.76 $6.76 1,010,439
2021-10-14 $6.38 $6.56 $6.33 $6.52 $6.52 688,280
2021-10-13 $6.10 $6.30 $6.09 $6.29 $6.29 479,067
2021-10-12 $5.86 $6.15 $5.80 $6.13 $6.13 522,675
2021-10-11 $5.90 $5.94 $5.80 $5.85 $5.85 518,225
2021-10-08 $5.92 $6.03 $5.85 $5.91 $5.91 468,203
2021-10-07 $5.86 $6.00 $5.85 $5.95 $5.95 478,950
2021-10-06 $5.79 $5.94 $5.70 $5.85 $5.85 473,767
2021-10-05 $5.70 $5.88 $5.67 $5.86 $5.86 689,091
2021-10-04 $5.90 $5.94 $5.66 $5.70 $5.70 581,601
2021-10-01 $6.09 $6.15 $5.81 $5.96 $5.96 761,241
2021-09-30 $6.20 $6.30 $6.03 $6.06 $6.06 675,086
2021-09-29 $6.12 $6.25 $5.93 $6.24 $6.24 837,206
2021-09-28 $6.25 $6.42 $6.05 $6.07 $6.07 964,564
2021-09-27 $6.28 $6.47 $6.22 $6.33 $6.33 675,148
2021-09-24 $6.20 $6.44 $6.13 $6.25 $6.25 1,109,724
2021-09-23 $6.17 $6.43 $6.12 $6.26 $6.26 1,357,150
2021-09-22 $6.00 $6.24 $5.95 $6.16 $6.16 1,288,370
2021-09-21 $6.02 $6.29 $5.85 $5.95 $5.95 1,493,805
2021-09-20 $5.90 $6.07 $5.75 $5.87 $5.87 1,516,873
2021-09-17 $5.54 $6.20 $5.48 $6.15 $6.15 3,946,643
2021-09-16 $5.63 $5.72 $5.41 $5.52 $5.52 1,858,749
2021-09-15 $5.54 $5.83 $5.30 $5.59 $5.59 2,597,773
2021-09-14 $6.28 $6.29 $5.41 $5.57 $5.57 5,803,833
2021-09-13 $7.01 $7.58 $6.00 $6.28 $6.28 16,670,750
2021-09-10 $15.51 $15.69 $15.32 $15.53 $15.53 814,743
2021-09-09 $15.90 $15.99 $15.31 $15.35 $15.35 617,936
2021-09-08 $15.66 $15.90 $15.10 $15.83 $15.83 572,369
2021-09-07 $15.53 $15.74 $15.18 $15.68 $15.68 476,386
2021-09-03 $15.07 $15.69 $14.84 $15.56 $15.56 635,112
2021-09-02 $15.25 $15.37 $14.82 $15.05 $15.05 562,046
2021-09-01 $14.86 $15.30 $14.71 $15.12 $15.12 719,140
2021-08-31 $14.60 $15.00 $14.52 $14.76 $14.76 553,701
2021-08-30 $14.30 $14.98 $14.23 $14.58 $14.58 528,736
2021-08-27 $13.80 $14.45 $13.80 $14.10 $14.10 396,182
2021-08-26 $13.85 $14.27 $13.79 $13.89 $13.89 457,621
2021-08-25 $13.86 $14.21 $13.67 $13.88 $13.88 460,906
2021-08-24 $13.70 $14.01 $13.60 $13.98 $13.98 585,188
2021-08-23 $12.69 $13.78 $12.57 $13.71 $13.71 1,430,662
2021-08-20 $12.15 $12.56 $11.99 $12.54 $12.54 388,392
2021-08-19 $12.27 $12.77 $12.08 $12.23 $12.23 476,418
2021-08-18 $12.00 $12.49 $11.96 $12.28 $12.28 286,522
2021-08-17 $11.85 $12.20 $11.70 $12.17 $12.17 272,462
2021-08-16 $11.89 $12.20 $11.69 $11.96 $11.96 297,265
2021-08-13 $12.62 $12.80 $11.86 $12.02 $12.02 378,175
2021-08-12 $11.77 $12.59 $11.62 $12.55 $12.55 425,030
2021-08-11 $11.99 $12.00 $11.37 $11.83 $11.83 440,572
2021-08-10 $12.00 $12.21 $11.54 $11.93 $11.93 429,502
2021-08-09 $12.40 $12.44 $11.61 $11.97 $11.97 430,206
2021-08-06 $12.50 $12.85 $12.17 $12.37 $12.37 775,420
2021-08-05 $11.95 $12.33 $11.75 $12.33 $12.33 504,262
2021-08-04 $12.59 $12.87 $11.77 $11.89 $11.89 561,189
2021-08-03 $12.30 $12.69 $12.00 $12.55 $12.55 403,344
2021-08-02 $12.46 $12.46 $12.11 $12.20 $12.20 420,907
2021-07-30 $12.03 $12.32 $11.96 $12.26 $12.26 384,874
2021-07-29 $12.35 $12.42 $11.97 $12.10 $12.10 386,649
2021-07-28 $11.94 $12.36 $11.84 $12.26 $12.26 375,177
2021-07-27 $11.97 $12.30 $11.50 $11.90 $11.90 450,624
2021-07-26 $12.14 $12.94 $11.81 $12.07 $12.07 895,452
2021-07-23 $11.75 $12.02 $11.60 $11.82 $11.82 302,052
2021-07-22 $11.80 $11.94 $11.54 $11.60 $11.60 274,915
2021-07-21 $11.50 $11.87 $11.22 $11.73 $11.73 665,220
2021-07-20 $10.25 $11.54 $10.25 $11.45 $11.45 813,774
2021-07-19 $11.00 $11.10 $10.11 $10.25 $10.25 962,501
2021-07-16 $11.51 $11.56 $11.01 $11.09 $11.09 381,452
2021-07-15 $11.45 $11.55 $11.15 $11.37 $11.37 387,072
2021-07-14 $11.36 $11.64 $11.11 $11.50 $11.50 350,571
2021-07-13 $11.44 $11.54 $11.18 $11.25 $11.25 372,354
2021-07-12 $11.60 $11.75 $11.23 $11.53 $11.53 369,138
2021-07-09 $11.50 $11.76 $11.41 $11.52 $11.52 259,830
2021-07-08 $12.00 $12.02 $11.40 $11.48 $11.48 495,831
2021-07-07 $12.54 $12.69 $12.03 $12.24 $12.24 431,027
2021-07-06 $12.31 $12.61 $12.01 $12.47 $12.47 548,359
2021-07-02 $12.92 $13.02 $12.28 $12.40 $12.40 664,235
2021-07-01 $12.65 $12.98 $12.29 $12.92 $12.92 805,276
2021-06-30 $12.50 $12.67 $12.20 $12.51 $12.51 578,591
2021-06-29 $12.54 $13.00 $12.31 $12.52 $12.52 1,153,528
2021-06-28 $11.26 $12.48 $11.19 $12.36 $12.36 928,423
2021-06-25 $11.07 $11.53 $10.85 $11.26 $11.26 14,504,394
2021-06-24 $11.06 $11.56 $10.89 $11.11 $11.11 997,272
2021-06-23 $11.54 $11.73 $10.53 $11.06 $11.06 1,205,904
2021-06-22 $12.32 $12.54 $11.22 $11.49 $11.49 861,867
2021-06-21 $12.38 $12.81 $12.22 $12.49 $12.49 1,238,665
2021-06-18 $11.99 $12.46 $11.57 $12.23 $12.23 3,029,912
2021-06-17 $11.33 $12.01 $11.26 $11.99 $11.99 1,311,453
2021-06-16 $11.15 $11.50 $11.03 $11.38 $11.38 666,083
2021-06-15 $11.30 $11.32 $10.60 $11.11 $11.11 446,522
2021-06-14 $11.02 $11.28 $11.02 $11.19 $11.19 532,454
2021-06-11 $10.77 $11.06 $10.61 $11.03 $11.03 330,604
2021-06-10 $10.70 $11.01 $10.70 $10.76 $10.76 322,347
2021-06-09 $10.89 $10.98 $10.50 $10.80 $10.80 338,975
2021-06-08 $11.33 $11.33 $10.41 $10.77 $10.77 565,212
2021-06-07 $10.92 $11.50 $10.88 $11.15 $11.15 1,005,037
2021-06-04 $10.34 $10.88 $10.33 $10.85 $10.85 549,826
2021-06-03 $10.67 $10.83 $10.29 $10.34 $10.34 499,382
2021-06-02 $10.75 $11.00 $10.60 $10.74 $10.74 439,997
2021-06-01 $10.72 $11.00 $10.34 $10.80 $10.80 474,238
2021-05-28 $10.32 $10.85 $10.27 $10.69 $10.69 517,394
2021-05-27 $10.24 $10.73 $9.97 $10.26 $10.26 1,380,320
2021-05-26 $9.79 $10.30 $9.73 $10.21 $10.21 477,752
2021-05-25 $9.90 $10.01 $9.72 $9.79 $9.79 510,076
2021-05-24 $9.66 $10.15 $9.66 $9.87 $9.87 392,934
2021-05-21 $9.45 $9.82 $9.35 $9.65 $9.65 363,293
2021-05-20 $9.50 $9.73 $9.25 $9.37 $9.37 484,344
2021-05-19 $8.95 $9.50 $8.90 $9.46 $9.46 328,151
2021-05-18 $9.25 $9.43 $8.97 $9.02 $9.02 435,204
2021-05-17 $9.31 $9.54 $9.10 $9.18 $9.18 272,313
2021-05-14 $9.40 $9.74 $9.31 $9.45 $9.45 244,405
2021-05-13 $9.18 $9.56 $9.06 $9.30 $9.30 444,006
2021-05-12 $9.67 $9.71 $9.02 $9.08 $9.08 406,745
2021-05-11 $9.02 $9.75 $8.72 $9.71 $9.71 477,164
2021-05-10 $9.85 $9.94 $9.42 $9.46 $9.46 620,853
2021-05-07 $9.81 $9.95 $9.70 $9.94 $9.94 291,748
2021-05-06 $10.08 $10.44 $9.61 $9.72 $9.72 535,048
2021-05-05 $9.85 $10.22 $9.75 $10.05 $10.05 486,017
2021-05-04 $9.95 $10.00 $9.72 $9.85 $9.85 452,450
2021-05-03 $9.80 $10.02 $9.70 $9.96 $9.96 420,226
2021-04-30 $10.10 $10.15 $9.65 $9.70 $9.70 588,056
2021-04-29 $10.30 $10.38 $9.43 $10.18 $10.18 1,191,831
2021-04-28 $10.48 $10.79 $10.26 $10.71 $10.71 504,867
2021-04-27 $10.63 $10.82 $10.36 $10.48 $10.48 398,487
2021-04-26 $11.20 $11.20 $10.02 $10.63 $10.63 1,067,618
2021-04-23 $10.75 $11.65 $10.73 $11.21 $11.21 672,075
2021-04-22 $10.51 $10.95 $10.48 $10.64 $10.64 482,581
2021-04-21 $10.67 $11.36 $10.48 $10.50 $10.50 568,297
2021-04-20 $11.41 $11.51 $10.70 $10.83 $10.83 345,083
2021-04-19 $11.52 $11.68 $11.29 $11.34 $11.34 263,074
2021-04-16 $12.37 $12.48 $11.34 $11.66 $11.66 496,754
2021-04-15 $12.14 $12.39 $11.99 $12.30 $12.30 276,797
2021-04-14 $12.37 $12.40 $12.03 $12.08 $12.08 460,626
2021-04-13 $12.49 $12.87 $12.25 $12.40 $12.40 394,182
2021-04-12 $12.75 $12.80 $12.15 $12.41 $12.41 511,374
2021-04-09 $12.04 $12.78 $11.92 $12.72 $12.72 616,436
2021-04-08 $12.13 $12.27 $11.83 $12.08 $12.08 330,080
2021-04-07 $11.92 $12.50 $11.67 $12.04 $12.04 797,045
2021-04-06 $11.30 $12.24 $11.12 $12.18 $12.18 1,294,822
2021-04-05 $10.78 $11.50 $10.72 $11.34 $11.34 721,465
2021-04-01 $10.38 $11.10 $10.25 $10.92 $10.92 562,344
2021-03-31 $10.10 $10.54 $10.09 $10.30 $10.30 400,277
2021-03-30 $9.33 $10.16 $9.01 $10.08 $10.08 595,954
2021-03-29 $9.79 $9.80 $9.18 $9.22 $9.22 290,853
2021-03-26 $9.67 $10.07 $9.41 $9.80 $9.80 399,635
2021-03-25 $10.04 $10.39 $9.35 $9.84 $9.84 468,493
2021-03-24 $10.65 $10.84 $9.96 $10.11 $10.11 699,273
2021-03-23 $10.88 $10.88 $10.17 $10.75 $10.75 454,429
2021-03-22 $10.14 $10.88 $10.14 $10.57 $10.57 867,852
2021-03-19 $9.30 $10.15 $9.01 $10.15 $10.15 1,598,249
2021-03-18 $9.15 $9.26 $8.75 $8.81 $8.81 340,935
2021-03-17 $8.91 $9.28 $8.86 $9.23 $9.23 320,854
2021-03-16 $9.23 $9.50 $8.98 $9.00 $9.00 382,114
2021-03-15 $9.10 $9.23 $8.80 $9.21 $9.21 533,357
2021-03-12 $9.30 $9.80 $8.97 $9.16 $9.16 256,849
2021-03-11 $8.75 $9.55 $8.73 $9.04 $9.04 789,878
2021-03-10 $8.95 $9.09 $8.52 $8.59 $8.59 683,809
2021-03-09 $9.67 $10.37 $8.76 $8.96 $8.96 1,069,809
2021-03-08 $10.77 $10.83 $9.77 $9.92 $9.92 474,672
2021-03-05 $10.19 $10.67 $9.72 $10.58 $10.58 537,163
2021-03-04 $11.25 $11.25 $9.95 $10.07 $10.07 824,248
2021-03-03 $11.30 $11.44 $10.63 $11.28 $11.28 765,835
2021-03-02 $10.67 $11.29 $10.55 $11.16 $11.16 673,543
2021-03-01 $10.06 $10.94 $9.96 $10.67 $10.67 820,510
2021-02-26 $9.76 $10.00 $9.27 $9.91 $9.91 488,240
2021-02-25 $10.00 $10.30 $9.60 $9.75 $9.75 325,500
2021-02-24 $9.49 $10.16 $9.49 $10.03 $10.03 448,881
2021-02-23 $9.90 $9.91 $9.30 $9.53 $9.53 361,480
2021-02-22 $9.62 $10.43 $9.30 $9.98 $9.98 699,927
2021-02-19 $9.76 $10.02 $9.63 $9.70 $9.70 242,081
2021-02-18 $9.55 $9.98 $9.15 $9.81 $9.81 479,143
2021-02-17 $9.61 $9.81 $9.40 $9.69 $9.69 188,461
2021-02-16 $9.93 $9.95 $9.61 $9.64 $9.64 232,935
2021-02-12 $10.00 $10.08 $9.61 $9.89 $9.89 280,291
2021-02-11 $10.20 $10.28 $9.63 $10.18 $10.18 606,594
2021-02-10 $10.63 $10.75 $10.09 $10.21 $10.21 352,228
2021-02-09 $10.60 $10.95 $10.36 $10.65 $10.65 534,080
2021-02-08 $10.13 $10.66 $10.03 $10.63 $10.63 728,775
2021-02-05 $9.98 $10.20 $9.90 $10.12 $10.12 434,597
2021-02-04 $9.77 $10.19 $9.65 $10.05 $10.05 509,337
2021-02-03 $9.99 $10.01 $9.51 $9.93 $9.93 359,689
2021-02-02 $9.75 $10.23 $9.64 $9.89 $9.89 581,969
2021-02-01 $10.00 $10.00 $9.30 $9.77 $9.77 343,124
2021-01-29 $9.24 $9.99 $8.85 $9.82 $9.82 813,361
2021-01-28 $9.20 $9.82 $8.96 $9.25 $9.25 838,459
2021-01-27 $8.32 $9.44 $8.01 $9.14 $9.14 1,032,403
2021-01-26 $8.63 $8.98 $8.43 $8.48 $8.48 511,012
2021-01-25 $8.87 $9.01 $8.36 $8.57 $8.57 470,124
2021-01-22 $8.80 $9.01 $8.72 $8.88 $8.88 327,330
2021-01-21 $9.02 $9.04 $8.70 $8.82 $8.82 435,391
2021-01-20 $9.07 $9.27 $8.86 $8.95 $8.95 314,158
2021-01-19 $8.93 $9.29 $8.77 $9.00 $9.00 534,771
2021-01-15 $9.15 $9.35 $8.68 $8.77 $8.77 477,430
2021-01-14 $9.10 $9.32 $8.70 $9.13 $9.13 653,377
2021-01-13 $9.00 $9.71 $8.89 $9.10 $9.10 773,925
2021-01-12 $9.10 $9.21 $8.88 $9.03 $9.03 495,947
2021-01-11 $9.48 $9.63 $9.00 $9.10 $9.10 478,002
2021-01-08 $10.13 $10.46 $9.26 $9.56 $9.56 992,738
2021-01-07 $9.25 $10.51 $9.25 $10.31 $10.31 986,089
2021-01-06 $9.01 $9.43 $9.01 $9.34 $9.34 503,778
2021-01-05 $9.14 $9.37 $8.95 $9.18 $9.18 459,745
2021-01-04 $8.80 $9.37 $8.75 $9.16 $9.16 499,828
2020-12-31 $9.62 $9.63 $9.07 $9.08 $9.08 381,981
2020-12-30 $9.42 $9.75 $9.06 $9.62 $9.62 514,169
2020-12-29 $9.06 $9.31 $8.75 $9.28 $9.28 592,593
2020-12-28 $9.51 $9.78 $8.65 $8.69 $8.69 861,458
2020-12-24 $9.53 $9.79 $9.33 $9.40 $9.40 373,585
2020-12-23 $10.11 $10.12 $9.29 $9.50 $9.50 909,418
2020-12-22 $9.95 $10.38 $9.60 $10.17 $10.17 1,954,099
2020-12-21 $9.70 $10.25 $9.32 $10.03 $10.03 1,969,231
2020-12-18 $9.30 $10.30 $9.15 $9.56 $9.56 9,859,172
2020-12-17 $7.91 $9.55 $7.85 $9.30 $9.30 4,921,183
2020-12-16 $6.94 $9.04 $6.86 $7.83 $7.83 10,922,825
2020-12-15 $6.55 $6.94 $6.43 $6.58 $6.58 1,123,538
2020-12-14 $6.00 $6.55 $5.94 $6.50 $6.50 1,574,004
2020-12-11 $5.92 $6.13 $5.75 $5.94 $5.94 320,243
2020-12-10 $5.90 $6.32 $5.87 $5.92 $5.92 384,455
2020-12-09 $6.00 $6.20 $5.84 $5.87 $5.87 474,660
2020-12-08 $6.04 $6.18 $5.55 $6.02 $6.02 1,102,053
2020-12-07 $6.20 $6.51 $5.96 $6.01 $6.01 545,494
2020-12-04 $6.50 $6.60 $6.15 $6.19 $6.19 570,336
2020-12-03 $6.73 $6.75 $6.50 $6.53 $6.53 435,288
2020-12-02 $6.64 $6.76 $6.53 $6.68 $6.68 227,349
2020-12-01 $6.79 $6.79 $6.55 $6.67 $6.67 198,906
2020-11-30 $6.64 $6.83 $6.60 $6.71 $6.71 364,665
2020-11-27 $6.52 $6.71 $6.46 $6.64 $6.64 269,573
2020-11-25 $6.42 $6.75 $6.37 $6.54 $6.54 323,456
2020-11-24 $6.60 $6.70 $6.35 $6.50 $6.50 337,628
2020-11-23 $6.65 $7.00 $6.44 $6.54 $6.54 389,548
2020-11-20 $6.94 $6.94 $6.55 $6.61 $6.61 352,741
2020-11-19 $6.70 $7.05 $6.64 $6.79 $6.79 791,095
2020-11-18 $6.85 $7.20 $6.50 $6.64 $6.64 951,693
2020-11-17 $6.66 $6.75 $6.50 $6.66 $6.66 334,661
2020-11-16 $6.30 $6.78 $6.10 $6.58 $6.58 1,348,791
2020-11-13 $6.19 $6.30 $6.08 $6.27 $6.27 487,032
2020-11-12 $5.78 $6.20 $5.78 $6.14 $6.14 473,503
2020-11-11 $6.02 $6.02 $5.32 $5.78 $5.78 432,811
2020-11-10 $6.00 $6.19 $5.87 $5.94 $5.94 417,128
2020-11-09 $6.26 $6.51 $5.86 $6.02 $6.02 1,000,685
2020-11-06 $6.75 $6.86 $6.05 $6.21 $6.21 483,749
2020-11-05 $7.00 $7.35 $6.64 $6.78 $6.78 453,129
2020-11-04 $6.74 $7.30 $6.61 $7.23 $7.23 862,185
2020-11-03 $6.35 $6.72 $6.28 $6.56 $6.56 256,258
2020-11-02 $5.50 $6.67 $5.50 $6.10 $6.10 373,630
2020-10-30 $5.75 $5.94 $5.32 $5.32 $5.32 292,928
2020-10-29 $5.80 $5.99 $5.53 $5.75 $5.75 288,548
2020-10-28 $5.79 $6.04 $5.78 $5.80 $5.80 93,054
2020-10-27 $5.85 $6.00 $5.80 $5.84 $5.84 52,636
2020-10-26 $6.00 $6.05 $5.85 $5.91 $5.91 91,606
2020-10-23 $6.37 $6.37 $5.52 $5.86 $5.86 242,793
2020-10-22 $6.42 $6.45 $6.32 $6.38 $6.38 635,430
2020-10-21 $6.42 $6.49 $6.40 $6.41 $6.41 42,425
2020-10-20 $6.41 $6.50 $6.40 $6.47 $6.47 16,885
2020-10-19 $6.60 $6.66 $6.40 $6.55 $6.55 75,534
2020-10-16 $6.58 $6.67 $6.45 $6.52 $6.52 155,698
2020-10-15 $6.57 $6.62 $6.50 $6.59 $6.59 67,527
2020-10-14 $6.63 $6.72 $6.55 $6.58 $6.58 98,456
2020-10-13 $6.66 $6.74 $6.56 $6.74 $6.74 44,445
2020-10-12 $6.69 $6.74 $6.40 $6.71 $6.71 104,800
2020-10-09 $6.52 $6.74 $6.52 $6.68 $6.68 183,190
2020-10-08 $6.55 $6.74 $6.40 $6.61 $6.61 108,321
2020-10-07 $6.59 $6.62 $6.46 $6.50 $6.50 133,450
2020-10-06 $6.51 $6.68 $6.51 $6.61 $6.61 113,812
2020-10-05 $6.52 $6.69 $6.52 $6.65 $6.65 101,474
2020-10-02 $6.45 $6.67 $6.40 $6.67 $6.67 88,336
2020-10-01 $6.45 $6.60 $6.35 $6.50 $6.50 113,271
2020-09-30 $6.30 $6.74 $6.25 $6.36 $6.36 213,849
2020-09-29 $6.63 $6.65 $6.25 $6.36 $6.36 67,808
2020-09-28 $6.40 $6.74 $6.40 $6.62 $6.62 34,662
2020-09-25 $6.35 $6.64 $6.35 $6.40 $6.40 43,698
2020-09-24 $6.31 $6.45 $6.25 $6.35 $6.35 71,939
2020-09-23 $6.39 $6.45 $6.32 $6.44 $6.44 51,561
2020-09-22 $6.38 $6.50 $6.24 $6.28 $6.28 58,495
2020-09-21 $6.20 $6.80 $6.20 $6.35 $6.35 134,786
2020-09-18 $6.46 $6.50 $6.40 $6.48 $6.48 53,218
2020-09-17 $6.36 $6.47 $6.30 $6.45 $6.45 40,559
2020-09-16 $6.25 $6.49 $6.11 $6.44 $6.44 46,981
2020-09-15 $6.36 $6.50 $6.11 $6.25 $6.25 43,170
2020-09-14 $6.00 $6.60 $5.95 $6.31 $6.31 150,869
2020-09-11 $5.51 $6.50 $5.50 $5.87 $5.87 111,372
2020-09-10 $6.42 $6.50 $6.05 $6.05 $6.05 74,238
2020-09-09 $6.58 $6.58 $6.05 $6.45 $6.45 70,306
2020-09-08 $6.46 $6.75 $6.46 $6.50 $6.50 62,248
2020-09-04 $6.01 $6.52 $6.01 $6.50 $6.50 151,474
2020-09-03 $6.55 $6.70 $5.68 $6.60 $6.60 136,986
2020-09-02 $6.60 $6.84 $6.53 $6.70 $6.70 104,100
2020-09-01 $6.80 $6.92 $6.61 $6.80 $6.80 353,429
2020-08-31 $6.75 $6.99 $6.75 $6.80 $6.80 156,974
2020-08-28 $6.78 $6.90 $6.75 $6.80 $6.80 148,177
2020-08-27 $6.72 $6.91 $6.71 $6.90 $6.90 102,875
2020-08-26 $6.65 $7.00 $6.65 $6.90 $6.90 313,692
2020-08-25 $7.00 $7.00 $6.65 $6.95 $6.95 96,766
2020-08-24 $6.82 $7.00 $6.75 $6.82 $6.82 87,610
2020-08-21 $6.84 $6.90 $6.65 $6.75 $6.75 186,151
2020-08-20 $7.05 $7.05 $6.67 $6.72 $6.72 193,549
2020-08-19 $7.04 $7.09 $6.80 $6.88 $6.88 149,711
2020-08-18 $7.24 $7.24 $6.85 $6.94 $6.94 128,304
2020-08-17 $6.74 $7.25 $6.70 $7.00 $7.00 573,600
2020-08-14 $6.40 $6.74 $6.40 $6.57 $6.57 225,142
2020-08-13 $6.30 $6.47 $6.16 $6.38 $6.38 278,385
2020-08-12 $5.99 $6.27 $5.88 $6.22 $6.22 75,071
2020-08-11 $6.39 $6.39 $5.80 $5.98 $5.98 207,445
2020-08-10 $6.05 $6.39 $6.00 $6.11 $6.11 242,573
2020-08-07 $5.95 $6.22 $5.95 $6.01 $6.01 311,896
2020-08-06 $5.90 $6.12 $5.85 $6.00 $6.00 399,498
2020-08-05 $5.78 $6.12 $5.65 $5.90 $5.90 361,529
2020-08-04 $5.75 $5.90 $5.54 $5.70 $5.70 187,159
2020-08-03 $5.54 $5.99 $5.50 $5.77 $5.77 395,233
2020-07-31 $5.51 $5.65 $5.51 $5.54 $5.54 616,621
2020-07-30 $5.50 $5.54 $5.40 $5.50 $5.50 35,736
2020-07-29 $5.50 $5.55 $5.40 $5.50 $5.50 608,706
2020-07-28 $5.46 $5.68 $5.40 $5.52 $5.52 113,774
2020-07-27 $5.55 $5.65 $5.46 $5.46 $5.46 89,098
2020-07-24 $5.40 $5.60 $5.40 $5.50 $5.50 104,323
2020-07-23 $5.48 $5.64 $5.42 $5.42 $5.42 96,971
2020-07-22 $5.30 $5.50 $5.15 $5.44 $5.44 153,536
2020-07-21 $5.03 $5.65 $4.95 $5.12 $5.12 231,680
2020-07-20 $5.03 $5.12 $5.00 $5.06 $5.06 48,375
2020-07-17 $5.20 $5.20 $5.00 $5.03 $5.03 290,100
2020-07-16 $5.35 $5.35 $5.00 $5.20 $5.20 143,200
2020-07-15 $5.38 $5.38 $5.10 $5.35 $5.35 137,800
2020-07-14 $5.00 $5.46 $4.86 $5.39 $5.39 236,300
2020-07-13 $5.15 $5.25 $4.90 $5.00 $5.00 262,200
2020-07-10 $5.20 $5.25 $5.12 $5.15 $5.15 124,800
2020-07-09 $5.33 $5.36 $5.10 $5.25 $5.25 127,700
2020-07-08 $5.39 $5.40 $5.30 $5.35 $5.35 594,100
2020-07-07 $5.40 $5.45 $5.34 $5.40 $5.40 388,400
2020-07-06 $4.97 $5.55 $4.85 $5.40 $5.40 482,400
2020-07-02 $5.50 $5.50 $4.88 $4.99 $4.99 448,100
2020-07-01 $5.35 $5.55 $5.30 $5.40 $5.40 137,700
2020-06-30 $5.25 $5.44 $5.25 $5.40 $5.40 115,500
2020-06-29 $5.45 $5.45 $5.15 $5.25 $5.25 62,152
2020-06-26 $5.49 $5.50 $5.21 $5.40 $5.40 99,680
2020-06-25 $5.25 $5.64 $5.25 $5.45 $5.45 135,602
2020-06-24 $4.93 $5.35 $4.90 $5.35 $5.35 61,547
2020-06-23 $5.28 $5.53 $4.73 $5.01 $5.01 190,410
2020-06-22 $5.20 $5.33 $4.70 $5.25 $5.25 161,036
2020-06-19 $5.51 $6.20 $5.05 $5.19 $5.19 375,644
2020-06-18 $4.79 $6.25 $4.72 $5.50 $5.50 848,849
2020-06-17 $3.50 $4.95 $3.50 $4.68 $4.68 506,516
2020-06-16 $3.70 $3.74 $3.52 $3.53 $3.53 205,592
2020-06-15 $3.39 $3.74 $3.39 $3.65 $3.65 57,481
2020-06-12 $3.55 $3.59 $3.38 $3.47 $3.47 183,668
2020-06-11 $3.47 $3.80 $3.35 $3.56 $3.56 208,368
2020-06-10 $3.61 $3.65 $3.40 $3.51 $3.51 176,267
2020-06-09 $3.48 $3.65 $3.40 $3.58 $3.58 99,302
2020-06-08 $3.49 $3.51 $3.35 $3.47 $3.47 436,562
2020-06-05 $3.47 $3.52 $3.46 $3.50 $3.50 249,546
2020-06-04 $3.46 $3.55 $3.43 $3.46 $3.46 149,164
2020-06-03 $3.60 $3.60 $3.50 $3.50 $3.50 204,814
2020-06-02 $3.60 $3.61 $3.56 $3.60 $3.60 111,296
2020-06-01 $3.58 $3.61 $3.55 $3.60 $3.60 158,456
2020-05-29 $3.63 $3.63 $3.58 $3.59 $3.59 170,955
2020-05-28 $3.63 $3.65 $3.55 $3.63 $3.63 697,286
2020-05-27 $3.65 $3.69 $3.62 $3.63 $3.63 186,641
2020-05-26 $3.79 $3.80 $3.61 $3.62 $3.62 721,535
2020-05-22 $3.80 $3.81 $3.70 $3.79 $3.79 284,657
2020-05-21 $3.80 $3.81 $3.75 $3.81 $3.81 739,574
2020-05-20 $3.80 $3.82 $3.69 $3.81 $3.81 334,020
2020-05-19 $3.69 $3.84 $3.69 $3.80 $3.80 225,887
2020-05-18 $3.62 $3.74 $3.61 $3.70 $3.70 330,561
2020-05-15 $3.62 $3.65 $3.57 $3.62 $3.62 55,867
2020-05-14 $3.64 $3.64 $3.59 $3.64 $3.64 105,761
2020-05-13 $3.55 $3.62 $3.55 $3.62 $3.62 49,671
2020-05-12 $3.55 $3.62 $3.50 $3.60 $3.60 70,020
2020-05-11 $3.61 $3.62 $3.47 $3.61 $3.61 118,568
2020-05-08 $3.56 $3.64 $3.30 $3.57 $3.57 177,599
2020-05-07 $3.55 $3.67 $3.55 $3.57 $3.57 108,151
2020-05-06 $3.60 $3.62 $3.46 $3.54 $3.54 43,688
2020-05-05 $3.60 $3.61 $3.40 $3.43 $3.43 151,910
2020-05-04 $3.75 $3.75 $3.40 $3.55 $3.55 163,876
2020-05-01 $3.77 $3.80 $3.70 $3.75 $3.75 137,845
2020-04-30 $3.87 $3.97 $3.65 $3.94 $3.94 199,866
2020-04-29 $3.61 $3.85 $3.61 $3.80 $3.80 440,995
2020-04-28 $3.88 $3.89 $3.50 $3.62 $3.62 208,373
2020-04-27 $3.83 $3.89 $3.80 $3.87 $3.87 34,969
2020-04-24 $3.90 $3.90 $3.70 $3.79 $3.79 133,607
2020-04-23 $3.92 $3.92 $3.70 $3.83 $3.83 92,245
2020-04-22 $3.78 $3.92 $3.78 $3.92 $3.92 65,045
2020-04-21 $3.70 $3.78 $3.51 $3.70 $3.70 133,614
2020-04-20 $3.80 $3.85 $3.57 $3.72 $3.72 126,105
2020-04-17 $3.98 $3.98 $3.80 $3.82 $3.82 107,321
2020-04-16 $4.00 $4.00 $3.62 $3.70 $3.70 206,511
2020-04-15 $4.05 $4.14 $3.81 $3.92 $3.92 240,641
2020-04-14 $4.00 $4.34 $3.88 $4.20 $4.20 196,743
2020-04-13 $3.90 $4.00 $3.60 $3.75 $3.75 165,691
2020-04-09 $3.65 $4.35 $3.65 $4.00 $4.00 395,863
2020-04-08 $3.50 $3.65 $3.50 $3.60 $3.60 86,467
2020-04-07 $3.49 $3.60 $3.45 $3.49 $3.49 185,935
2020-04-06 $3.22 $3.61 $3.22 $3.42 $3.42 221,508
2020-04-03 $3.28 $3.35 $3.12 $3.20 $3.20 185,156
2020-04-02 $3.25 $3.45 $3.25 $3.27 $3.27 340,496
2020-04-01 $3.40 $3.40 $3.12 $3.25 $3.25 222,669
2020-03-31 $3.53 $3.85 $3.30 $3.49 $3.49 720,911
2020-03-30 $3.78 $3.80 $3.40 $3.59 $3.59 403,566
2020-03-27 $3.77 $3.95 $3.53 $3.65 $3.65 151,986
2020-03-26 $3.55 $3.81 $3.35 $3.75 $3.75 363,518
2020-03-25 $3.49 $3.50 $3.25 $3.49 $3.49 247,467
2020-03-24 $3.30 $3.87 $3.10 $3.17 $3.17 272,393
2020-03-23 $3.25 $3.40 $2.95 $3.30 $3.30 357,852
2020-03-20 $3.60 $3.91 $3.00 $3.35 $3.35 651,199
2020-03-19 $3.45 $3.88 $2.95 $3.60 $3.60 719,796
2020-03-18 $4.09 $4.10 $3.10 $3.37 $3.37 1,521,709
2020-03-17 $4.38 $5.00 $3.00 $4.14 $4.14 564,112
2020-03-16 $4.25 $4.94 $4.25 $4.30 $4.30 391,283
2020-03-13 $5.04 $5.24 $4.95 $5.15 $5.15 433,299
2020-03-12 $5.00 $5.25 $4.01 $4.85 $4.85 1,108,690
2020-03-11 $5.99 $5.99 $5.21 $5.45 $5.45 334,310
2020-03-10 $6.15 $6.28 $5.65 $5.97 $5.97 168,824
2020-03-09 $6.35 $6.50 $6.05 $6.05 $6.05 388,683
2020-03-06 $6.50 $6.61 $6.45 $6.55 $6.55 296,172
2020-03-05 $6.45 $6.74 $6.45 $6.55 $6.55 89,208
2020-03-04 $6.90 $6.90 $6.45 $6.45 $6.45 88,104
2020-03-03 $6.80 $7.00 $6.45 $6.45 $6.45 143,351
2020-03-02 $6.48 $6.85 $6.47 $6.83 $6.83 79,984
2020-02-28 $6.73 $6.83 $6.25 $6.46 $6.46 518,538
2020-02-27 $7.00 $7.10 $6.83 $6.85 $6.85 267,541
2020-02-26 $6.88 $7.35 $6.80 $7.13 $7.13 158,332
2020-02-25 $7.16 $7.40 $6.85 $6.94 $6.94 195,519
2020-02-24 $7.34 $7.45 $7.06 $7.15 $7.15 170,877
2020-02-21 $7.45 $7.90 $7.32 $7.54 $7.54 510,750
2020-02-20 $7.35 $7.60 $7.35 $7.51 $7.51 250,339
2020-02-19 $7.45 $7.45 $7.25 $7.35 $7.35 117,890
2020-02-18 $7.44 $7.44 $7.20 $7.33 $7.33 62,557
2020-02-14 $7.23 $7.45 $7.23 $7.30 $7.30 80,428
2020-02-13 $7.33 $7.39 $7.19 $7.39 $7.39 105,393
2020-02-12 $7.32 $7.35 $7.22 $7.30 $7.30 183,078
2020-02-11 $7.30 $7.35 $7.21 $7.30 $7.30 127,981
2020-02-10 $7.20 $7.48 $7.05 $7.30 $7.30 86,760
2020-02-07 $6.98 $7.25 $6.95 $7.24 $7.24 58,541
2020-02-06 $7.22 $7.30 $6.95 $6.95 $6.95 152,646
2020-02-05 $7.10 $7.36 $7.10 $7.20 $7.20 25,997
2020-02-04 $7.22 $7.45 $7.00 $7.10 $7.10 172,159
2020-02-03 $7.32 $7.36 $7.09 $7.23 $7.23 106,775
2020-01-31 $7.35 $7.42 $7.00 $7.38 $7.38 94,230
2020-01-30 $7.42 $7.47 $7.28 $7.40 $7.40 612,548
2020-01-29 $7.10 $7.40 $7.00 $7.37 $7.37 286,986
2020-01-28 $6.97 $7.20 $6.97 $7.09 $7.09 72,459
2020-01-27 $7.10 $7.10 $6.81 $6.97 $6.97 76,200
2020-01-24 $6.98 $7.23 $6.98 $7.08 $7.08 213,354
2020-01-23 $6.81 $7.10 $6.71 $6.98 $6.98 324,696
2020-01-22 $6.75 $6.84 $6.70 $6.84 $6.84 104,428
2020-01-21 $6.75 $6.80 $6.54 $6.72 $6.72 114,046
2020-01-17 $6.30 $6.74 $6.30 $6.74 $6.74 228,375
2020-01-16 $6.51 $6.71 $6.10 $6.34 $6.34 756,197
2020-01-15 $6.84 $6.88 $6.47 $6.56 $6.56 449,949
2020-01-14 $6.94 $6.95 $6.75 $6.80 $6.80 322,152
2020-01-13 $6.97 $7.03 $6.85 $6.94 $6.94 117,084
2020-01-10 $7.00 $7.04 $6.92 $7.03 $7.03 72,417
2020-01-09 $6.99 $7.24 $6.85 $7.02 $7.02 122,600
2020-01-08 $6.86 $7.00 $6.86 $7.00 $7.00 58,197
2020-01-07 $7.07 $7.07 $6.82 $6.87 $6.87 226,361
2020-01-06 $7.22 $7.22 $6.93 $7.00 $7.00 373,303
2020-01-03 $7.35 $7.35 $7.16 $7.17 $7.17 93,523
2020-01-02 $7.59 $7.67 $7.09 $7.30 $7.30 441,699
2019-12-31 $7.45 $7.95 $7.26 $7.58 $7.58 491,638
2019-12-30 $7.26 $7.50 $7.26 $7.50 $7.50 277,794
2019-12-27 $7.32 $7.44 $7.17 $7.25 $7.25 369,386
2019-12-26 $7.25 $7.48 $7.21 $7.42 $7.42 135,931
2019-12-24 $7.25 $7.33 $7.25 $7.28 $7.28 61,463
2019-12-23 $7.26 $7.30 $7.20 $7.26 $7.26 137,752
2019-12-20 $7.30 $7.30 $7.25 $7.27 $7.27 145,055
2019-12-19 $7.25 $7.35 $7.21 $7.29 $7.29 180,157
2019-12-18 $7.20 $7.29 $7.08 $7.28 $7.28 79,222
2019-12-17 $7.10 $7.22 $7.01 $7.20 $7.20 133,987
2019-12-16 $7.06 $7.10 $6.95 $7.10 $7.10 158,568
2019-12-13 $7.12 $7.20 $6.70 $7.06 $7.06 407,222
2019-12-12 $7.10 $7.17 $7.00 $7.14 $7.14 166,589
2019-12-11 $6.65 $7.10 $6.60 $7.07 $7.07 285,805
2019-12-10 $7.30 $7.30 $6.70 $6.70 $6.70 820,556
2019-12-09 $7.36 $7.41 $7.26 $7.30 $7.30 272,903
2019-12-06 $7.40 $7.45 $7.39 $7.41 $7.41 754,158
2019-12-05 $7.35 $7.50 $7.22 $7.39 $7.39 176,962
2019-12-04 $7.20 $7.50 $7.20 $7.34 $7.34 309,078
2019-12-03 $7.03 $7.23 $6.76 $7.20 $7.20 280,054
2019-12-02 $7.25 $7.50 $7.00 $7.05 $7.05 690,590
2019-11-29 $7.05 $7.50 $7.00 $7.29 $7.29 703,524
2019-11-27 $6.41 $6.97 $6.37 $6.92 $6.92 2,254,751
2019-11-26 $6.07 $6.50 $5.72 $6.43 $6.43 1,680,780
2019-11-25 $6.22 $6.31 $5.97 $6.04 $6.04 291,495
2019-11-22 $6.15 $6.37 $6.05 $6.21 $6.21 277,997
2019-11-21 $6.01 $6.28 $5.98 $6.11 $6.11 284,212
2019-11-20 $5.90 $6.15 $5.90 $6.01 $6.01 363,353
2019-11-19 $5.91 $5.95 $5.83 $5.95 $5.95 192,868
2019-11-18 $5.92 $5.96 $5.90 $5.90 $5.90 183,858
2019-11-15 $5.94 $5.95 $5.79 $5.90 $5.90 131,301
2019-11-14 $5.85 $5.98 $5.75 $5.87 $5.87 101,009
2019-11-13 $5.93 $5.99 $5.74 $5.85 $5.85 132,991
2019-11-12 $5.84 $5.99 $5.82 $5.90 $5.90 155,761
2019-11-11 $5.94 $6.00 $5.70 $5.86 $5.86 137,388
2019-11-08 $5.55 $6.00 $5.35 $5.89 $5.89 149,749
2019-11-07 $5.55 $5.70 $5.42 $5.50 $5.50 155,206
2019-11-06 $5.60 $5.74 $5.50 $5.59 $5.59 69,807
2019-11-05 $5.76 $5.85 $5.70 $5.74 $5.74 141,024
2019-11-04 $5.72 $5.99 $5.72 $5.80 $5.80 231,155
2019-11-01 $5.75 $5.89 $5.26 $5.76 $5.76 202,338
2019-10-31 $5.45 $5.77 $5.45 $5.67 $5.67 545,637
2019-10-30 $5.17 $5.57 $5.10 $5.35 $5.35 238,331
2019-10-29 $5.03 $5.18 $5.03 $5.16 $5.16 115,534
2019-10-28 $5.05 $5.14 $5.00 $5.03 $5.03 74,157
2019-10-25 $5.00 $5.10 $5.00 $5.05 $5.05 45,619
2019-10-24 $5.05 $5.09 $4.99 $5.00 $5.00 54,921
2019-10-23 $5.01 $5.13 $5.01 $5.10 $5.10 24,848
2019-10-22 $5.14 $5.19 $5.05 $5.08 $5.08 77,128
2019-10-21 $5.00 $5.15 $4.87 $5.08 $5.08 290,359
2019-10-18 $5.00 $5.04 $4.95 $5.00 $5.00 106,302
2019-10-17 $5.09 $5.09 $4.91 $5.01 $5.01 142,241
2019-10-16 $4.99 $5.09 $4.87 $5.07 $5.07 58,855
2019-10-15 $4.87 $5.00 $4.87 $4.99 $4.99 86,238
2019-10-14 $5.00 $5.06 $4.85 $4.95 $4.95 66,764
2019-10-11 $5.07 $5.10 $5.00 $5.01 $5.01 47,861
2019-10-10 $5.00 $5.10 $4.94 $5.08 $5.08 85,551
2019-10-09 $4.88 $5.10 $4.87 $5.05 $5.05 53,131
2019-10-08 $4.82 $4.93 $4.73 $4.88 $4.88 75,076
2019-10-07 $4.95 $5.05 $4.82 $4.82 $4.82 123,980
2019-10-04 $4.74 $5.10 $4.70 $4.95 $4.95 71,893
2019-10-03 $4.60 $4.78 $4.26 $4.75 $4.75 97,433
2019-10-02 $4.75 $4.75 $4.31 $4.67 $4.67 181,931
2019-10-01 $4.90 $4.90 $4.70 $4.73 $4.73 126,797
2019-09-30 $4.95 $4.98 $4.75 $4.90 $4.90 376,445
2019-09-27 $4.95 $5.10 $4.95 $4.98 $4.98 78,793
2019-09-26 $5.10 $5.10 $4.94 $4.98 $4.98 106,660
2019-09-25 $5.10 $5.13 $4.91 $5.06 $5.06 296,860
2019-09-24 $5.34 $5.45 $5.10 $5.10 $5.10 276,857
2019-09-23 $5.26 $5.46 $5.25 $5.37 $5.37 274,452
2019-09-20 $5.46 $5.46 $5.28 $5.33 $5.33 112,690
2019-09-19 $5.26 $5.47 $5.26 $5.41 $5.41 121,002
2019-09-18 $5.29 $5.29 $5.19 $5.26 $5.26 155,004
2019-09-17 $5.32 $5.37 $5.18 $5.28 $5.28 56,770
2019-09-16 $5.26 $5.39 $5.21 $5.38 $5.38 205,254
2019-09-13 $5.08 $5.35 $5.05 $5.31 $5.31 377,064
2019-09-12 $5.10 $5.10 $4.99 $5.05 $5.05 108,111
2019-09-11 $4.86 $5.25 $4.85 $5.09 $5.09 83,130
2019-09-10 $4.82 $4.95 $4.82 $4.85 $4.85 59,289
2019-09-09 $4.77 $4.95 $4.71 $4.82 $4.82 335,395
2019-09-06 $4.90 $5.00 $4.74 $4.96 $4.96 667,968
2019-09-05 $5.00 $5.02 $4.90 $4.90 $4.90 113,392
2019-09-04 $5.00 $5.02 $4.90 $4.95 $4.95 205,831
2019-09-03 $5.09 $5.15 $4.90 $4.95 $4.95 362,602
2019-08-30 $5.14 $5.15 $5.00 $5.15 $5.15 265,909
2019-08-29 $5.20 $5.30 $5.10 $5.12 $5.12 198,208
2019-08-28 $5.40 $5.45 $5.20 $5.28 $5.28 190,475
2019-08-27 $5.50 $5.67 $5.25 $5.44 $5.44 249,518
2019-08-26 $5.50 $5.54 $5.40 $5.45 $5.45 238,025
2019-08-23 $5.62 $5.62 $5.37 $5.55 $5.55 671,993
2019-08-22 $5.57 $5.93 $5.50 $5.62 $5.62 438,909
2019-08-21 $5.45 $5.56 $5.33 $5.56 $5.56 143,789
2019-08-20 $5.42 $5.55 $5.01 $5.48 $5.48 187,965
2019-08-19 $5.03 $5.60 $5.03 $5.50 $5.50 601,087
2019-08-16 $5.00 $5.05 $4.97 $5.03 $5.03 303,037
2019-08-15 $5.02 $5.20 $4.98 $5.00 $5.00 642,187
2019-08-14 $5.11 $5.16 $5.01 $5.05 $5.05 781,661
2019-08-13 $5.05 $5.19 $4.90 $5.16 $5.16 439,805
2019-08-12 $5.52 $5.52 $5.07 $5.15 $5.15 324,077
2019-08-09 $5.69 $5.76 $5.52 $5.55 $5.55 225,522
2019-08-08 $5.57 $5.71 $5.55 $5.71 $5.71 279,251
2019-08-07 $5.20 $5.56 $5.20 $5.55 $5.55 297,123
2019-08-06 $5.23 $5.34 $5.20 $5.27 $5.27 410,355
2019-08-05 $5.30 $5.30 $5.07 $5.22 $5.22 292,686
2019-08-02 $5.33 $5.35 $5.30 $5.33 $5.33 82,105
2019-08-01 $5.20 $5.40 $5.20 $5.30 $5.30 585,953
2019-07-31 $5.18 $5.30 $4.97 $5.25 $5.25 495,815
2019-07-30 $5.11 $5.30 $5.01 $5.16 $5.16 399,153
2019-07-29 $5.35 $5.45 $5.10 $5.25 $5.25 426,610
2019-07-26 $5.11 $5.48 $5.10 $5.35 $5.35 436,492
2019-07-25 $4.97 $5.23 $4.90 $5.15 $5.15 241,792
2019-07-24 $4.89 $5.01 $4.73 $5.01 $5.01 264,365
2019-07-23 $4.75 $5.00 $4.61 $4.85 $4.85 329,324
2019-07-22 $4.53 $4.74 $4.52 $4.72 $4.72 112,219
2019-07-19 $4.56 $4.65 $4.46 $4.53 $4.53 260,049
2019-07-18 $4.70 $4.92 $4.62 $4.65 $4.65 190,061
2019-07-17 $4.91 $4.92 $4.65 $4.73 $4.73 153,192
2019-07-16 $5.05 $5.05 $4.85 $4.92 $4.92 235,336
2019-07-15 $4.88 $5.09 $4.85 $5.05 $5.05 292,283
2019-07-12 $4.76 $5.15 $4.76 $4.90 $4.90 146,148
2019-07-11 $5.14 $5.14 $4.76 $4.81 $4.81 356,554
2019-07-10 $4.84 $5.24 $4.81 $5.10 $5.10 476,212
2019-07-09 $4.55 $4.89 $4.43 $4.81 $4.81 452,358
2019-07-08 $4.44 $4.59 $4.27 $4.55 $4.55 133,249
2019-07-05 $4.52 $4.52 $4.27 $4.35 $4.35 94,097
2019-07-03 $4.28 $4.46 $4.27 $4.35 $4.35 61,672
2019-07-02 $4.02 $4.59 $4.01 $4.40 $4.40 443,955
2019-07-01 $4.00 $4.15 $3.82 $3.99 $3.99 981,632
2019-06-28 $4.21 $4.25 $4.00 $4.05 $4.05 182,670
2019-06-27 $4.35 $4.48 $4.25 $4.25 $4.25 2,549,719
2019-06-26 $4.19 $4.50 $4.19 $4.34 $4.34 1,837,902
2019-06-25 $4.40 $4.50 $3.84 $4.20 $4.20 860,243
2019-06-24 $4.55 $4.69 $4.38 $4.46 $4.46 307,491
2019-06-21 $4.68 $4.69 $4.54 $4.56 $4.56 128,218
2019-06-20 $4.78 $4.94 $4.50 $4.69 $4.69 179,961
2019-06-19 $4.88 $4.95 $4.75 $4.77 $4.77 159,221
2019-06-18 $4.96 $4.96 $4.86 $4.87 $4.87 156,359
2019-06-17 $4.87 $5.20 $4.87 $4.95 $4.95 300,856
2019-06-14 $4.70 $5.00 $4.50 $4.86 $4.86 603,242
2019-06-13 $4.75 $4.90 $4.55 $4.84 $4.84 174,202
2019-06-12 $4.66 $5.11 $4.40 $4.77 $4.77 1,105,174
2019-06-11 $4.86 $4.95 $4.57 $4.66 $4.66 384,885
2019-06-10 $4.98 $5.01 $4.75 $4.80 $4.80 274,947
2019-06-07 $4.82 $5.00 $4.82 $4.95 $4.95 215,299
2019-06-06 $5.03 $5.10 $4.55 $4.90 $4.90 477,984
2019-06-05 $5.60 $5.60 $4.92 $5.03 $5.03 1,355,500
2019-06-04 $5.39 $5.95 $5.37 $5.57 $5.57 3,922,478
2019-06-03 $4.55 $5.49 $4.45 $5.39 $5.39 2,994,593
2019-05-31 $4.48 $4.79 $4.25 $4.55 $4.55 1,429,944
2019-05-30 $3.35 $4.99 $3.35 $4.52 $4.52 4,785,858
2019-05-29 $3.20 $3.43 $3.15 $3.33 $3.33 397,531
2019-05-28 $3.19 $3.22 $3.11 $3.19 $3.19 205,780
2019-05-24 $3.05 $3.23 $2.92 $3.20 $3.20 979,901
2019-05-23 $3.22 $3.24 $3.10 $3.17 $3.17 391,989
2019-05-22 $3.04 $3.24 $3.03 $3.22 $3.22 343,780
2019-05-21 $3.22 $3.24 $3.00 $3.10 $3.10 344,622
2019-05-20 $3.36 $3.40 $3.26 $3.28 $3.28 418,855
2019-05-17 $3.25 $3.40 $3.25 $3.32 $3.32 111,618
2019-05-16 $3.34 $3.45 $3.08 $3.35 $3.35 446,846
2019-05-15 $3.03 $3.35 $3.02 $3.29 $3.29 465,741
2019-05-14 $2.99 $3.20 $2.96 $3.02 $3.02 272,656
2019-05-13 $3.07 $3.07 $2.95 $2.95 $2.95 145,808
2019-05-10 $2.97 $3.07 $2.88 $3.03 $3.03 129,093
2019-05-09 $2.91 $3.07 $2.89 $3.02 $3.02 203,173
2019-05-08 $2.90 $3.09 $2.80 $2.90 $2.90 152,521
2019-05-07 $3.05 $3.08 $2.75 $2.88 $2.88 532,929
2019-05-06 $2.55 $3.00 $2.55 $3.00 $3.00 629,667
2019-05-03 $2.50 $2.60 $2.44 $2.55 $2.55 1,224,845
2019-05-02 $2.43 $2.58 $2.42 $2.49 $2.49 169,475
2019-05-01 $2.43 $2.50 $2.41 $2.43 $2.43 311,605
2019-04-30 $2.32 $2.62 $2.32 $2.40 $2.40 706,342
2019-04-29 $2.36 $2.38 $2.28 $2.37 $2.37 278,939
2019-04-26 $2.40 $2.43 $2.29 $2.41 $2.41 1,380,842
2019-04-25 $2.70 $2.71 $2.42 $2.45 $2.45 1,233,360
2019-04-24 $2.75 $2.80 $2.71 $2.71 $2.71 356,636
2019-04-23 $2.76 $2.85 $2.75 $2.75 $2.75 241,657
2019-04-22 $2.98 $2.98 $2.74 $2.81 $2.81 859,406
2019-04-18 $2.96 $3.00 $2.95 $2.98 $2.98 320,080
2019-04-17 $3.13 $3.14 $2.92 $2.96 $2.96 1,462,696
2019-04-16 $3.02 $3.37 $2.98 $3.14 $3.14 665,143
2019-04-15 $3.32 $3.32 $2.99 $3.04 $3.04 396,087
2019-04-12 $3.55 $3.64 $3.10 $3.34 $3.34 1,750,989
2019-04-11 $3.82 $3.90 $3.52 $3.65 $3.65 254,475
2019-04-10 $4.00 $4.00 $3.82 $3.90 $3.90 250,161
2019-04-09 $4.01 $4.16 $3.95 $4.00 $4.00 1,152,324
2019-04-08 $3.95 $3.98 $3.82 $3.98 $3.98 303,578
2019-04-05 $3.87 $3.97 $3.85 $3.95 $3.95 437,841
2019-04-04 $3.77 $3.86 $3.77 $3.86 $3.86 200,053
2019-04-03 $3.62 $3.80 $3.62 $3.77 $3.77 381,803
2019-04-02 $3.76 $3.93 $3.52 $3.61 $3.61 1,143,865
2019-04-01 $3.50 $3.73 $3.49 $3.71 $3.71 463,142
2019-03-29 $3.63 $3.63 $3.46 $3.51 $3.51 104,417
2019-03-28 $3.57 $3.69 $3.50 $3.60 $3.60 113,718
2019-03-27 $3.56 $3.64 $3.30 $3.56 $3.56 125,157
2019-03-26 $3.45 $3.68 $3.41 $3.55 $3.55 347,086
2019-03-25 $3.41 $3.68 $3.41 $3.45 $3.45 424,199
2019-03-22 $3.21 $3.55 $3.20 $3.41 $3.41 396,707
2019-03-21 $3.55 $3.55 $3.12 $3.30 $3.30 430,263
2019-03-20 $3.65 $3.79 $3.24 $3.33 $3.33 459,442
2019-03-19 $3.75 $3.98 $3.59 $3.59 $3.59 479,968
2019-03-18 $3.40 $3.95 $3.37 $3.74 $3.74 952,182
2019-03-15 $3.09 $3.45 $3.09 $3.39 $3.39 2,188,915
2019-03-14 $3.07 $3.12 $3.07 $3.10 $3.10 185,657
2019-03-13 $3.10 $3.10 $3.05 $3.08 $3.08 138,212
2019-03-12 $3.02 $3.10 $3.02 $3.05 $3.05 1,027,973
2019-03-11 $3.09 $3.09 $3.02 $3.05 $3.05 97,515
2019-03-08 $3.07 $3.15 $3.05 $3.09 $3.09 365,461
2019-03-07 $3.08 $3.20 $3.00 $3.10 $3.10 1,591,481
2019-03-06 $3.08 $3.11 $3.04 $3.09 $3.09 293,342
2019-03-05 $3.04 $3.09 $3.04 $3.07 $3.07 219,940
2019-03-04 $3.06 $3.10 $3.02 $3.07 $3.07 296,871
2019-03-01 $3.00 $3.06 $2.96 $3.05 $3.05 678,817
2019-02-28 $2.90 $3.00 $2.90 $3.00 $3.00 183,346
2019-02-27 $3.02 $3.02 $2.76 $2.95 $2.95 782,812
2019-02-26 $3.19 $3.21 $3.02 $3.02 $3.02 743,894
2019-02-25 $3.17 $3.24 $3.13 $3.18 $3.18 802,388
2019-02-22 $3.05 $3.18 $3.00 $3.15 $3.15 1,229,960
2019-02-21 $2.87 $3.03 $2.86 $3.03 $3.03 1,555,706
2019-02-20 $2.98 $2.98 $2.83 $2.89 $2.89 928,717
2019-02-19 $2.88 $2.97 $2.84 $2.95 $2.95 1,930,825
2019-02-15 $2.87 $2.87 $2.83 $2.87 $2.87 255,337
2019-02-14 $2.81 $2.87 $2.75 $2.86 $2.86 431,469
2019-02-13 $2.72 $2.81 $2.65 $2.81 $2.81 919,297
2019-02-12 $2.70 $2.77 $2.70 $2.71 $2.71 1,208,764
2019-02-11 $2.68 $2.71 $2.65 $2.71 $2.71 2,063,027
2019-02-08 $2.66 $2.71 $2.65 $2.68 $2.68 2,694,129
2019-02-07 $2.65 $2.66 $2.60 $2.66 $2.66 161,237
2019-02-06 $2.62 $2.64 $2.59 $2.64 $2.64 534,008
2019-02-05 $2.60 $2.65 $2.57 $2.63 $2.63 323,247
2019-02-04 $2.67 $2.68 $2.60 $2.65 $2.65 351,043
2019-02-01 $2.64 $2.68 $2.63 $2.67 $2.67 343,192
2019-01-31 $2.61 $2.68 $2.58 $2.64 $2.64 719,787
2019-01-30 $2.60 $2.62 $2.56 $2.61 $2.61 331,455
2019-01-29 $2.60 $2.65 $2.56 $2.60 $2.60 250,702
2019-01-28 $2.61 $2.77 $2.59 $2.60 $2.60 772,638
2019-01-25 $2.70 $2.74 $2.55 $2.61 $2.61 908,980
2019-01-24 $2.62 $2.72 $2.55 $2.70 $2.70 866,443
2019-01-23 $2.78 $2.85 $2.59 $2.65 $2.65 3,743,050
2019-01-22 $2.52 $3.05 $2.51 $2.71 $2.71 2,346,034
2019-01-18 $2.50 $2.52 $2.46 $2.49 $2.49 1,197,287
2019-01-17 $2.49 $2.49 $2.44 $2.48 $2.48 1,755,998
2019-01-16 $2.49 $2.53 $2.48 $2.49 $2.49 704,137
2019-01-15 $2.48 $2.50 $2.41 $2.50 $2.50 2,119,208
2019-01-14 $2.48 $2.54 $2.44 $2.47 $2.47 642,897
2019-01-11 $2.35 $2.46 $2.35 $2.41 $2.41 466,207
2019-01-10 $2.55 $2.55 $2.31 $2.31 $2.31 687,572
2019-01-09 $2.54 $2.66 $2.49 $2.54 $2.54 2,561,533
2019-01-08 $2.76 $2.85 $2.41 $2.49 $2.49 4,240,600
2019-01-07 $2.11 $2.19 $2.05 $2.16 $2.16 645,091
2019-01-04 $2.02 $2.19 $2.02 $2.05 $2.05 1,272,199
2019-01-03 $1.90 $2.06 $1.83 $2.05 $2.05 911,110
2019-01-02 $1.70 $1.92 $1.55 $1.84 $1.84 1,558,373
2018-12-31 $1.52 $1.85 $1.38 $1.79 $1.79 1,978,182
2018-12-28 $1.40 $1.50 $1.40 $1.50 $1.50 1,848,446
2018-12-27 $1.45 $1.60 $1.32 $1.55 $1.55 2,189,142
2018-12-26 $1.51 $1.60 $1.42 $1.48 $1.48 1,119,933
2018-12-24 $1.56 $1.59 $1.46 $1.50 $1.50 1,002,031
2018-12-21 $1.74 $1.76 $1.50 $1.58 $1.58 1,978,227
2018-12-20 $1.79 $1.83 $1.61 $1.74 $1.74 2,443,436
2018-12-19 $1.76 $1.79 $1.69 $1.77 $1.77 1,549,660
2018-12-18 $1.61 $1.75 $1.61 $1.68 $1.68 1,204,389
2018-12-17 $1.55 $1.62 $1.55 $1.60 $1.60 562,257
2018-12-14 $1.72 $1.72 $1.51 $1.55 $1.55 878,029
2018-12-13 $1.56 $1.73 $1.55 $1.72 $1.72 1,633,061
2018-12-12 $1.65 $1.67 $1.42 $1.55 $1.55 2,454,986
2018-12-11 $1.27 $1.55 $1.27 $1.54 $1.54 2,395,157
2018-12-10 $1.17 $1.30 $1.07 $1.27 $1.27 1,732,457
2018-12-07 $1.24 $1.28 $1.00 $1.15 $1.15 9,468,452
2018-12-06 $1.51 $1.60 $0.95 $1.20 $1.20 29,265,929
2018-12-04 $2.94 $3.07 $2.83 $2.95 $2.95 1,033,791
2018-12-03 $3.16 $3.20 $2.91 $2.91 $2.91 1,200,945
2018-11-30 $2.82 $3.19 $2.82 $3.01 $3.01 1,068,135
2018-11-29 $2.65 $2.85 $2.61 $2.79 $2.79 963,635
2018-11-28 $2.85 $2.94 $2.65 $2.69 $2.69 908,899
2018-11-27 $3.05 $3.15 $2.82 $2.85 $2.85 1,351,684
2018-11-26 $3.25 $3.40 $2.96 $3.02 $3.02 1,115,346
2018-11-23 $3.30 $3.35 $3.02 $3.18 $3.18 590,028
2018-11-21 $3.63 $3.86 $3.25 $3.26 $3.26 2,026,944
2018-11-20 $3.96 $3.96 $3.00 $3.55 $3.55 5,094,602
2018-11-19 $2.57 $3.97 $2.56 $3.95 $3.95 11,161,460
2018-11-16 $2.40 $2.74 $2.18 $2.55 $2.55 5,523,782
2018-11-15 $2.39 $2.55 $2.36 $2.41 $2.41 1,866,624
2018-11-14 $2.55 $2.58 $2.25 $2.42 $2.42 4,265,483
2018-11-13 $2.76 $2.85 $2.41 $2.51 $2.51 6,192,660
2018-11-12 $2.81 $2.90 $2.55 $2.69 $2.69 11,051,296
2018-11-09 $2.88 $3.19 $2.60 $2.80 $2.80 60,834,952
2018-11-08 $3.08 $3.45 $2.60 $2.95 $2.95 41,989,933
2018-11-07 $3.90 $4.75 $3.66 $3.66 $3.66 28,305,130
2018-11-06 $6.28 $6.43 $6.12 $6.22 $6.22 1,233,588
2018-11-05 $6.40 $6.51 $6.25 $6.31 $6.31 1,338,156
2018-11-02 $6.25 $6.59 $6.23 $6.40 $6.40 1,898,169
2018-11-01 $5.83 $6.37 $5.83 $6.22 $6.22 2,950,989
2018-10-31 $5.81 $5.94 $5.78 $5.82 $5.82 2,214,309
2018-10-30 $5.25 $5.77 $5.25 $5.75 $5.75 2,239,705
2018-10-29 $5.34 $5.41 $5.23 $5.29 $5.29 1,351,553
2018-10-26 $5.24 $5.41 $5.08 $5.26 $5.26 1,968,332
2018-10-25 $5.13 $5.52 $5.05 $5.34 $5.34 2,346,460
2018-10-24 $5.32 $5.34 $5.11 $5.11 $5.11 2,235,834
2018-10-23 $5.17 $5.56 $5.05 $5.32 $5.32 1,815,482
2018-10-22 $5.34 $5.44 $5.16 $5.29 $5.29 1,217,312
2018-10-19 $5.17 $5.46 $5.12 $5.31 $5.31 1,639,972
2018-10-18 $5.28 $5.35 $5.08 $5.18 $5.18 990,553
2018-10-17 $5.31 $5.38 $5.10 $5.30 $5.30 1,224,426
2018-10-16 $5.33 $5.34 $5.13 $5.31 $5.31 1,715,787
2018-10-15 $5.15 $5.50 $5.06 $5.28 $5.28 1,701,701
2018-10-12 $5.09 $5.21 $4.99 $5.15 $5.15 2,037,011
2018-10-11 $5.09 $5.42 $4.98 $5.01 $5.01 2,500,103
2018-10-10 $5.43 $5.60 $5.06 $5.08 $5.08 2,847,136
2018-10-09 $5.46 $5.63 $5.37 $5.44 $5.44 1,322,534
2018-10-08 $5.58 $5.62 $5.33 $5.50 $5.50 1,912,694
2018-10-05 $6.25 $6.34 $5.52 $5.65 $5.65 3,825,328
2018-10-04 $6.32 $6.58 $6.19 $6.45 $6.45 1,530,246
2018-10-03 $6.20 $6.78 $6.20 $6.35 $6.35 2,627,587
2018-10-02 $6.06 $6.27 $5.99 $6.21 $6.21 1,467,607
2018-10-01 $6.18 $6.38 $5.99 $6.10 $6.10 1,653,496
2018-09-28 $6.00 $6.25 $5.91 $6.18 $6.18 1,451,865
2018-09-27 $5.76 $6.13 $5.65 $6.03 $6.03 1,252,314
2018-09-26 $5.87 $6.06 $5.71 $5.76 $5.76 1,243,029
2018-09-25 $6.13 $6.20 $5.61 $5.77 $5.77 2,601,240
2018-09-24 $6.25 $6.25 $5.85 $6.00 $6.00 2,022,699
2018-09-21 $5.38 $8.18 $5.23 $6.33 $6.33 17,030,769
2018-09-20 $5.56 $6.34 $5.40 $6.20 $6.20 5,316,200
2018-09-19 $5.27 $5.55 $5.27 $5.50 $5.50 1,701,862
2018-09-18 $5.01 $5.56 $5.01 $5.28 $5.28 1,796,554
2018-09-17 $5.02 $5.13 $4.84 $5.05 $5.05 1,190,815
2018-09-14 $4.95 $5.19 $4.86 $5.00 $5.00 1,947,952
2018-09-13 $5.15 $5.19 $4.88 $4.94 $4.94 2,003,821
2018-09-12 $5.26 $5.30 $5.13 $5.19 $5.19 2,038,762
2018-09-11 $5.28 $5.39 $5.13 $5.27 $5.27 996,363
2018-09-10 $5.49 $5.56 $5.23 $5.31 $5.31 972,152
2018-09-07 $5.36 $5.58 $5.30 $5.47 $5.47 1,261,802
2018-09-06 $5.42 $5.47 $5.18 $5.36 $5.36 978,868
2018-09-05 $5.59 $5.86 $5.41 $5.41 $5.41 2,570,954
2018-09-04 $5.25 $5.63 $5.10 $5.62 $5.62 2,706,728
2018-08-31 $5.12 $5.37 $5.01 $5.30 $5.30 1,488,568
2018-08-30 $5.45 $5.45 $5.01 $5.13 $5.13 2,948,320
2018-08-29 $4.85 $5.71 $4.85 $5.42 $5.42 4,592,143
2018-08-28 $4.65 $4.84 $4.18 $4.83 $4.83 1,323,462
2018-08-27 $4.45 $4.85 $4.37 $4.66 $4.66 2,608,492
2018-08-24 $4.61 $4.68 $4.03 $4.45 $4.45 5,477,821
2018-08-23 $4.16 $4.35 $4.14 $4.20 $4.20 1,663,732
2018-08-22 $3.89 $4.25 $3.86 $4.19 $4.19 2,368,805
2018-08-21 $3.78 $3.91 $3.74 $3.89 $3.89 1,627,816
2018-08-20 $3.92 $3.92 $3.68 $3.80 $3.80 1,634,438
2018-08-17 $3.45 $3.94 $3.45 $3.89 $3.89 2,865,273
2018-08-16 $3.81 $3.85 $3.38 $3.53 $3.53 5,662,302
2018-08-15 $4.01 $4.06 $3.75 $3.98 $3.98 2,258,571
2018-08-14 $4.59 $4.65 $4.06 $4.08 $4.08 3,844,840
2018-08-13 $4.27 $4.68 $4.27 $4.59 $4.59 2,069,879
2018-08-10 $4.32 $4.45 $4.10 $4.29 $4.29 1,341,525
2018-08-09 $4.34 $4.49 $4.26 $4.35 $4.35 1,458,071
2018-08-08 $4.44 $4.58 $4.30 $4.32 $4.32 1,076,470
2018-08-07 $4.45 $4.78 $4.31 $4.45 $4.45 1,601,648
2018-08-06 $4.18 $4.58 $4.18 $4.42 $4.42 1,489,887
2018-08-03 $4.21 $4.27 $4.11 $4.16 $4.16 1,208,514
2018-08-02 $4.04 $4.30 $3.92 $4.22 $4.22 1,602,037
2018-08-01 $4.23 $4.26 $3.91 $4.01 $4.01 4,021,277
2018-07-31 $4.26 $4.35 $4.06 $4.25 $4.25 2,519,998
2018-07-30 $4.15 $4.39 $4.06 $4.28 $4.28 1,870,969
2018-07-27 $4.35 $4.55 $3.96 $4.15 $4.15 4,910,006
2018-07-26 $4.34 $5.10 $4.26 $4.80 $4.80 7,382,184
2018-07-25 $3.92 $4.38 $3.91 $4.33 $4.33 4,848,434
2018-07-24 $3.82 $4.09 $3.65 $3.95 $3.95 3,087,185
2018-07-23 $3.74 $3.91 $3.53 $3.83 $3.83 3,162,974
2018-07-20 $4.13 $4.23 $3.68 $3.74 $3.74 4,260,114
2018-07-19 $3.45 $4.34 $3.38 $4.02 $4.02 15,319,708
2018-07-18 $3.35 $3.46 $3.24 $3.41 $3.41 2,513,664
2018-07-17 $3.22 $3.44 $3.19 $3.33 $3.33 2,693,295
2018-07-16 $3.36 $3.50 $3.20 $3.22 $3.22 2,673,951
2018-07-13 $3.36 $3.54 $3.32 $3.37 $3.37 3,012,551
2018-07-12 $3.33 $3.49 $3.21 $3.35 $3.35 3,111,436
2018-07-11 $3.19 $3.34 $3.09 $3.29 $3.29 3,138,945
2018-07-10 $3.39 $3.49 $3.01 $3.23 $3.23 5,315,569
2018-07-09 $3.43 $3.67 $3.33 $3.34 $3.34 3,997,417
2018-07-06 $3.68 $3.78 $3.20 $3.35 $3.35 6,408,285
2018-07-05 $3.96 $4.00 $3.55 $3.76 $3.76 6,400,616
2018-07-03 $3.91 $4.05 $3.52 $3.98 $3.98 4,376,360
2018-07-02 $4.67 $4.70 $3.80 $3.93 $3.93 14,473,360
2018-06-29 $6.38 $6.55 $6.13 $6.39 $6.39 2,260,623
2018-06-28 $5.85 $6.49 $5.77 $6.38 $6.38 3,037,113
2018-06-27 $6.24 $6.30 $5.84 $5.86 $5.86 2,013,930
2018-06-26 $5.82 $6.55 $5.78 $6.25 $6.25 1,818,477
2018-06-25 $5.91 $6.22 $5.75 $5.83 $5.83 1,767,522
2018-06-22 $5.65 $5.99 $5.62 $5.98 $5.98 2,179,594
2018-06-21 $5.61 $5.82 $5.49 $5.59 $5.59 2,812,618
2018-06-20 $5.43 $5.65 $5.43 $5.65 $5.65 1,840,835
2018-06-19 $5.43 $5.69 $5.37 $5.40 $5.40 1,794,145
2018-06-18 $5.61 $5.62 $5.18 $5.48 $5.48 2,346,000
2018-06-15 $5.45 $5.70 $5.34 $5.64 $5.64 7,285,997
2018-06-14 $5.49 $5.73 $4.95 $5.39 $5.39 4,412,313
2018-06-13 $5.94 $6.00 $5.47 $5.50 $5.50 3,335,427
2018-06-12 $6.00 $6.23 $5.90 $5.94 $5.94 2,366,491
2018-06-11 $6.10 $6.15 $5.84 $5.99 $5.99 3,387,351
2018-06-08 $6.27 $6.44 $6.03 $6.09 $6.09 3,359,023
2018-06-07 $5.88 $7.61 $5.80 $6.29 $6.29 15,999,746
2018-06-06 $8.36 $8.44 $8.13 $8.21 $8.21 1,128,544
2018-06-05 $8.07 $8.35 $7.90 $8.32 $8.32 1,453,296
2018-06-04 $7.95 $8.19 $7.65 $8.17 $8.17 2,039,884
2018-06-01 $8.50 $8.57 $7.90 $7.93 $7.93 2,452,063
2018-05-31 $8.34 $8.45 $8.20 $8.42 $8.42 1,291,495
2018-05-30 $8.32 $8.44 $8.14 $8.33 $8.33 1,558,210
2018-05-29 $8.32 $8.50 $8.14 $8.35 $8.35 1,359,735
2018-05-25 $8.74 $8.78 $8.29 $8.35 $8.35 1,563,309
2018-05-24 $8.87 $9.21 $8.36 $8.87 $8.87 2,993,768
2018-05-23 $8.04 $9.99 $7.91 $8.96 $8.96 10,079,078
2018-05-22 $7.33 $8.58 $7.33 $8.06 $8.06 5,080,553
2018-05-21 $7.37 $7.53 $7.20 $7.32 $7.32 1,710,229
2018-05-18 $7.35 $7.57 $7.22 $7.40 $7.40 1,401,588
2018-05-17 $7.40 $7.61 $6.96 $7.32 $7.32 1,537,112
2018-05-16 $7.04 $7.37 $6.93 $7.33 $7.33 2,194,049
2018-05-15 $6.99 $7.11 $6.86 $7.00 $7.00 1,350,517
2018-05-14 $7.04 $7.14 $6.76 $7.00 $7.00 2,459,949
2018-05-11 $7.10 $7.36 $6.62 $6.97 $6.97 3,518,712
2018-05-10 $7.49 $7.87 $7.00 $7.14 $7.14 2,221,420
2018-05-09 $8.08 $8.21 $6.42 $7.41 $7.41 7,145,358
2018-05-08 $8.07 $8.30 $7.89 $8.01 $8.01 1,145,225
2018-05-07 $8.00 $8.13 $7.81 $8.06 $8.06 1,020,927
2018-05-04 $7.54 $8.09 $7.43 $7.93 $7.93 1,253,240
2018-05-03 $7.72 $7.94 $7.35 $7.54 $7.54 1,789,069
2018-05-02 $7.95 $8.16 $7.73 $7.74 $7.74 1,608,974
2018-05-01 $8.18 $8.23 $7.78 $8.01 $8.01 1,621,635
2018-04-30 $7.87 $8.35 $7.86 $8.21 $8.21 1,794,733
2018-04-27 $7.91 $7.98 $7.70 $7.82 $7.82 1,174,301
2018-04-26 $8.22 $8.39 $7.52 $7.92 $7.92 3,382,894
2018-04-25 $7.40 $8.53 $7.40 $8.24 $8.24 4,734,991
2018-04-24 $7.57 $7.65 $7.35 $7.43 $7.43 1,796,362
2018-04-23 $7.46 $7.54 $7.15 $7.40 $7.40 1,565,594
2018-04-20 $7.26 $7.66 $7.26 $7.50 $7.50 1,247,385
2018-04-19 $7.26 $7.42 $7.12 $7.29 $7.29 1,657,182
2018-04-18 $7.33 $7.59 $7.31 $7.34 $7.34 1,443,507
2018-04-17 $7.43 $7.50 $7.13 $7.35 $7.35 1,640,165
2018-04-16 $7.07 $7.48 $7.02 $7.41 $7.41 2,953,857
2018-04-13 $6.93 $7.05 $6.88 $6.97 $6.97 1,248,740
2018-04-12 $7.07 $7.14 $6.87 $6.94 $6.94 1,666,868
2018-04-11 $6.72 $7.15 $6.72 $6.95 $6.95 2,123,491
2018-04-10 $6.51 $6.80 $6.40 $6.72 $6.72 1,816,571
2018-04-09 $6.53 $6.57 $6.33 $6.42 $6.42 1,715,419
2018-04-06 $6.71 $6.74 $6.42 $6.46 $6.46 2,180,359
2018-04-05 $7.00 $7.00 $6.67 $6.73 $6.73 2,458,872
2018-04-04 $6.87 $6.95 $6.73 $6.93 $6.93 1,838,007
2018-04-03 $6.83 $7.04 $6.56 $6.97 $6.97 1,670,343
2018-04-02 $6.90 $6.97 $6.60 $6.74 $6.74 2,595,064
2018-03-29 $7.05 $7.14 $6.92 $6.97 $6.97 2,007,548
2018-03-28 $6.83 $7.11 $6.68 $7.06 $7.06 1,982,240
2018-03-27 $7.27 $7.35 $6.66 $6.73 $6.73 2,499,674
2018-03-26 $6.90 $7.27 $6.80 $7.25 $7.25 2,997,534
2018-03-23 $6.95 $7.01 $6.66 $6.69 $6.69 1,450,737
2018-03-22 $7.11 $7.18 $6.87 $6.92 $6.92 1,839,171
2018-03-21 $7.25 $7.28 $6.90 $7.19 $7.19 2,252,553
2018-03-20 $7.21 $7.44 $7.17 $7.27 $7.27 1,323,668
2018-03-19 $7.35 $7.35 $7.04 $7.22 $7.22 2,474,213
2018-03-16 $7.04 $7.49 $6.95 $7.36 $7.36 6,310,153
2018-03-15 $7.24 $7.48 $6.70 $7.12 $7.12 6,840,068
2018-03-14 $7.35 $7.54 $7.20 $7.27 $7.27 1,427,505
2018-03-13 $7.61 $7.75 $7.27 $7.37 $7.37 2,078,645
2018-03-12 $7.46 $7.68 $7.16 $7.58 $7.58 2,612,046
2018-03-09 $7.97 $8.14 $7.11 $7.42 $7.42 7,031,227
2018-03-08 $7.89 $7.96 $7.73 $7.92 $7.92 1,322,979
2018-03-07 $8.14 $8.23 $7.72 $7.90 $7.90 2,783,728
2018-03-06 $7.68 $8.32 $7.68 $8.21 $8.21 2,428,654
2018-03-05 $7.53 $7.98 $7.32 $7.76 $7.76 2,751,475
2018-03-02 $7.04 $7.65 $7.04 $7.59 $7.59 3,349,118
2018-03-01 $7.05 $7.24 $6.87 $7.11 $7.11 2,985,985
2018-02-28 $7.26 $7.48 $7.09 $7.09 $7.09 3,331,687
2018-02-27 $7.43 $7.49 $6.80 $7.27 $7.27 7,865,820
2018-02-26 $7.90 $8.00 $6.05 $7.35 $7.35 23,857,075
2018-02-23 $9.01 $9.21 $7.61 $7.83 $7.83 13,783,563
2018-02-22 $8.86 $9.17 $8.77 $8.88 $8.88 5,573,889
2018-02-21 $9.19 $9.42 $8.65 $9.05 $9.05 10,285,496
2018-02-20 $9.90 $10.43 $8.62 $8.75 $8.75 21,765,357
2018-02-16 $15.38 $15.41 $13.88 $14.47 $14.47 3,391,892
2018-02-15 $16.17 $16.62 $15.32 $15.43 $15.43 2,116,963
2018-02-14 $15.33 $16.08 $15.29 $15.96 $15.96 1,264,079
2018-02-13 $15.62 $15.80 $15.35 $15.46 $15.46 816,660
2018-02-12 $15.42 $16.02 $15.27 $15.69 $15.69 1,144,157
2018-02-09 $15.56 $15.96 $14.61 $15.34 $15.34 2,009,505
2018-02-08 $16.41 $16.57 $15.36 $15.37 $15.37 1,827,810
2018-02-07 $16.95 $17.29 $16.35 $16.41 $16.41 1,601,366
2018-02-06 $15.60 $17.21 $15.51 $17.07 $17.07 1,972,269
2018-02-05 $15.75 $17.20 $15.50 $15.87 $15.87 1,889,045
2018-02-02 $16.94 $17.12 $15.97 $16.13 $16.13 1,703,714
2018-02-01 $16.75 $17.33 $16.41 $17.13 $17.13 1,480,247
2018-01-31 $17.75 $17.88 $16.52 $16.75 $16.75 2,113,796
2018-01-30 $17.75 $18.03 $17.07 $17.70 $17.70 1,965,742
2018-01-29 $17.21 $18.25 $16.90 $17.96 $17.96 3,990,247
2018-01-26 $15.66 $17.70 $15.64 $17.21 $17.21 5,477,620
2018-01-25 $15.18 $15.71 $14.94 $15.71 $15.71 1,940,746
2018-01-24 $14.90 $15.09 $14.42 $15.07 $15.07 1,421,558
2018-01-23 $14.91 $14.99 $14.56 $14.91 $14.91 1,599,984
2018-01-22 $14.11 $14.91 $14.11 $14.90 $14.90 1,605,451
2018-01-19 $14.24 $14.33 $14.06 $14.21 $14.21 1,295,559
2018-01-18 $14.12 $14.41 $13.85 $14.27 $14.27 934,851
2018-01-17 $14.01 $14.20 $13.91 $14.09 $14.09 1,321,000
2018-01-16 $13.89 $14.09 $13.72 $13.94 $13.94 1,292,007
2018-01-12 $14.05 $14.05 $13.58 $13.86 $13.86 1,689,030
2018-01-11 $14.44 $14.44 $13.91 $13.94 $13.94 2,137,447
2018-01-10 $15.10 $15.33 $14.06 $14.32 $14.32 2,680,223
2018-01-09 $13.57 $15.25 $13.56 $15.15 $15.15 4,278,681
2018-01-08 $13.65 $13.79 $13.45 $13.52 $13.52 2,102,049
2018-01-05 $13.07 $13.35 $12.91 $13.29 $13.29 1,175,408
2018-01-04 $12.90 $13.23 $12.82 $13.12 $13.12 1,193,928
2018-01-03 $12.96 $13.03 $12.72 $12.90 $12.90 1,397,022
2018-01-02 $12.62 $12.99 $12.62 $12.98 $12.98 1,010,862
2017-12-29 $12.66 $12.93 $12.52 $12.61 $12.61 1,370,368
2017-12-28 $12.83 $13.00 $12.54 $12.66 $12.66 1,807,526
2017-12-27 $12.90 $13.04 $12.67 $12.83 $12.83 917,001
2017-12-26 $13.06 $13.33 $12.76 $12.86 $12.86 1,445,230
2017-12-22 $12.83 $13.13 $12.69 $13.06 $13.06 1,835,025
2017-12-21 $12.56 $12.97 $12.56 $12.83 $12.83 1,333,243
2017-12-20 $12.47 $12.63 $12.45 $12.56 $12.56 937,055
2017-12-19 $12.32 $12.57 $12.13 $12.43 $12.43 1,396,556
2017-12-18 $12.69 $12.76 $12.23 $12.32 $12.32 1,407,418
2017-12-15 $12.17 $13.07 $12.04 $12.50 $12.50 6,335,661
2017-12-14 $12.08 $12.60 $12.02 $12.14 $12.14 1,600,052
2017-12-13 $12.27 $12.56 $11.66 $11.99 $11.99 1,821,581
2017-12-12 $11.65 $12.31 $11.64 $12.25 $12.25 1,782,275
2017-12-11 $11.59 $12.00 $11.59 $11.65 $11.65 1,157,193
2017-12-08 $11.39 $11.87 $11.39 $11.75 $11.75 933,492
2017-12-07 $11.40 $11.77 $11.31 $11.39 $11.39 1,186,989
2017-12-06 $11.57 $11.61 $11.44 $11.45 $11.45 1,237,934
2017-12-05 $11.54 $11.68 $11.30 $11.52 $11.52 1,332,767
2017-12-04 $11.68 $11.91 $11.36 $11.60 $11.60 1,394,250
2017-12-01 $11.58 $11.88 $11.16 $11.56 $11.56 1,937,802
2017-11-30 $11.12 $11.87 $11.03 $11.57 $11.57 2,416,566
2017-11-29 $12.16 $12.16 $10.96 $11.17 $11.17 1,363,426
2017-11-28 $10.87 $11.53 $10.85 $11.51 $11.51 1,326,744
2017-11-27 $11.09 $11.17 $10.88 $10.88 $10.88 871,616
2017-11-24 $10.89 $11.15 $10.72 $11.10 $11.10 635,840
2017-11-22 $10.99 $11.13 $10.73 $10.87 $10.87 1,387,272
2017-11-21 $11.01 $11.45 $10.41 $10.96 $10.96 3,534,243
2017-11-20 $11.73 $11.82 $10.97 $11.06 $11.06 2,251,292
2017-11-17 $11.55 $11.93 $11.33 $11.82 $11.82 1,922,394
2017-11-16 $12.01 $12.20 $11.11 $11.36 $11.36 3,321,471
2017-11-15 $11.77 $12.10 $11.49 $11.94 $11.94 1,317,530
2017-11-14 $12.06 $12.17 $11.76 $11.81 $11.81 1,629,096
2017-11-13 $12.26 $12.44 $11.99 $12.12 $12.12 1,589,926
2017-11-10 $12.67 $12.89 $12.36 $12.36 $12.36 1,511,462
2017-11-09 $12.27 $12.70 $12.27 $12.70 $12.70 1,932,806
2017-11-08 $12.34 $12.59 $11.99 $12.37 $12.37 1,789,166
2017-11-07 $12.05 $12.51 $11.93 $12.43 $12.43 1,597,429
2017-11-06 $12.30 $12.35 $12.02 $12.05 $12.05 1,520,389
2017-11-03 $12.05 $12.57 $11.89 $12.42 $12.42 1,643,911
2017-11-02 $11.57 $12.20 $11.40 $11.99 $11.99 2,532,253
2017-11-01 $12.68 $12.80 $11.65 $11.65 $11.65 3,522,701
2017-10-31 $12.55 $13.12 $12.51 $12.68 $12.68 1,551,710
2017-10-30 $12.18 $12.64 $12.10 $12.45 $12.45 2,091,315
2017-10-27 $12.25 $12.50 $11.67 $12.15 $12.15 3,822,334
2017-10-26 $11.62 $12.75 $11.50 $12.23 $12.23 3,461,995
2017-10-25 $11.01 $11.76 $10.94 $11.67 $11.67 3,184,454
2017-10-24 $12.32 $12.44 $11.13 $11.30 $11.30 10,718,319
2017-10-23 $13.89 $13.89 $12.23 $12.32 $12.32 4,509,880
2017-10-20 $13.86 $13.91 $13.60 $13.90 $13.90 2,520,147
2017-10-19 $13.65 $13.96 $13.56 $13.83 $13.83 1,952,642
2017-10-18 $13.82 $14.37 $13.61 $13.76 $13.76 2,650,480
2017-10-17 $13.57 $13.97 $13.50 $13.82 $13.82 2,560,856
2017-10-16 $13.26 $13.59 $13.18 $13.51 $13.51 2,736,083
2017-10-13 $13.21 $13.46 $12.94 $13.20 $13.20 3,606,433
2017-10-12 $12.25 $13.35 $12.22 $13.21 $13.21 3,365,838
2017-10-11 $12.48 $12.65 $12.17 $12.38 $12.38 3,331,408
2017-10-10 $12.27 $12.46 $11.50 $12.35 $12.35 4,977,804
2017-10-09 $12.13 $12.28 $11.58 $11.72 $11.72 1,702,137
2017-10-06 $12.52 $12.78 $12.03 $12.13 $12.13 2,108,805
2017-10-05 $12.45 $12.60 $12.06 $12.53 $12.53 2,145,355
2017-10-04 $11.76 $12.69 $11.62 $12.48 $12.48 2,509,407
2017-10-03 $12.69 $12.85 $11.70 $11.76 $11.76 4,719,827
2017-10-02 $11.51 $12.82 $11.44 $12.79 $12.79 2,793,757
2017-09-29 $11.73 $12.02 $11.30 $11.88 $11.88 3,487,094
2017-09-28 $11.89 $12.26 $11.70 $11.86 $11.86 2,478,946
2017-09-27 $12.35 $12.43 $11.63 $11.92 $11.92 3,345,605
2017-09-26 $12.58 $13.06 $12.30 $12.32 $12.32 2,333,802
2017-09-25 $12.50 $12.50 $12.25 $12.35 $12.35 2,005,260
2017-09-22 $12.30 $13.11 $12.21 $12.63 $12.63 4,007,720
2017-09-21 $12.24 $12.58 $11.10 $12.27 $12.27 8,658,882
2017-09-20 $13.07 $13.64 $12.09 $12.34 $12.34 10,107,808
2017-09-19 $13.62 $13.83 $12.80 $13.16 $13.16 3,463,812
2017-09-18 $13.55 $13.90 $13.26 $13.67 $13.67 1,943,424
2017-09-15 $13.60 $13.88 $13.37 $13.56 $13.56 4,721,308
2017-09-14 $13.40 $13.69 $12.87 $13.61 $13.61 3,099,116
2017-09-13 $14.12 $14.57 $13.27 $13.40 $13.40 4,526,326
2017-09-12 $14.34 $14.47 $14.11 $14.16 $14.16 2,138,272
2017-09-11 $14.35 $14.90 $14.23 $14.34 $14.34 2,254,975
2017-09-08 $15.30 $15.30 $14.07 $14.24 $14.24 4,634,216
2017-09-07 $16.49 $16.61 $15.30 $15.51 $15.51 3,736,771
2017-09-06 $16.81 $17.12 $16.22 $16.43 $16.43 1,580,152
2017-09-05 $16.44 $17.20 $16.29 $16.73 $16.73 2,399,602
2017-09-01 $16.30 $16.59 $16.09 $16.53 $16.53 1,160,787
2017-08-31 $16.32 $16.39 $15.79 $16.27 $16.27 1,457,608
2017-08-30 $15.67 $16.61 $15.52 $16.21 $16.21 2,019,584
2017-08-29 $15.56 $15.93 $15.51 $15.64 $15.64 1,821,994
2017-08-28 $15.67 $16.05 $15.13 $15.51 $15.51 2,200,300
2017-08-25 $16.30 $16.31 $15.23 $15.52 $15.52 2,388,939
2017-08-24 $16.94 $16.98 $15.97 $16.15 $16.15 2,327,399
2017-08-23 $17.12 $17.31 $16.55 $16.90 $16.90 1,853,750
2017-08-22 $17.00 $17.47 $16.90 $17.34 $17.34 1,708,399
2017-08-21 $16.45 $17.08 $16.41 $16.87 $16.87 1,181,117
2017-08-18 $16.08 $16.88 $15.71 $16.52 $16.52 1,976,276
2017-08-17 $16.98 $17.22 $16.04 $16.11 $16.11 2,505,936
2017-08-16 $16.95 $17.36 $16.50 $16.93 $16.93 2,703,374
2017-08-15 $15.97 $17.24 $15.70 $16.74 $16.74 4,438,713
2017-08-14 $15.09 $15.97 $14.91 $15.78 $15.78 2,325,788
2017-08-11 $14.65 $15.07 $14.59 $14.96 $14.96 956,612
2017-08-10 $15.41 $15.41 $14.63 $14.63 $14.63 1,077,919
2017-08-09 $15.55 $15.71 $15.12 $15.54 $15.54 1,327,792
2017-08-08 $15.24 $15.75 $15.00 $15.64 $15.64 1,651,495
2017-08-07 $14.63 $15.23 $14.48 $15.23 $15.23 1,086,358
2017-08-04 $14.77 $14.84 $14.49 $14.68 $14.68 1,148,848
2017-08-03 $14.39 $14.71 $14.32 $14.70 $14.70 890,819
2017-08-02 $14.92 $15.03 $14.28 $14.39 $14.39 1,167,423
2017-08-01 $15.02 $15.05 $14.70 $14.96 $14.96 922,882
2017-07-31 $14.78 $14.96 $14.55 $14.96 $14.96 906,517
2017-07-28 $14.40 $14.78 $14.28 $14.75 $14.75 858,117
2017-07-27 $15.24 $15.50 $14.28 $14.35 $14.35 1,716,505
2017-07-26 $14.94 $14.99 $14.51 $14.65 $14.65 1,084,673
2017-07-25 $15.05 $15.10 $14.80 $14.87 $14.87 450,518
2017-07-24 $14.85 $15.09 $14.60 $15.01 $15.01 637,320
2017-07-21 $15.00 $15.26 $14.83 $14.84 $14.84 523,694
2017-07-20 $15.05 $15.19 $14.89 $14.99 $14.99 515,013
2017-07-19 $15.15 $15.35 $14.80 $15.06 $15.06 649,544
2017-07-18 $15.43 $15.49 $15.05 $15.12 $15.12 534,424
2017-07-17 $15.57 $15.74 $15.01 $15.35 $15.35 1,643,283
2017-07-14 $15.17 $15.61 $14.67 $15.45 $15.45 2,358,493
2017-07-13 $14.90 $15.01 $14.27 $14.46 $14.46 1,260,721
2017-07-12 $15.15 $15.23 $14.78 $14.95 $14.95 888,248
2017-07-11 $14.70 $15.17 $14.70 $15.06 $15.06 843,412
2017-07-10 $14.79 $14.95 $14.53 $14.63 $14.63 751,780
2017-07-07 $14.58 $15.02 $14.58 $14.84 $14.84 582,804
2017-07-06 $15.15 $15.20 $14.50 $14.58 $14.58 836,148
2017-07-05 $14.93 $15.28 $14.86 $15.26 $15.26 733,147
2017-07-03 $15.06 $15.27 $14.89 $14.98 $14.98 454,942
2017-06-30 $14.88 $15.01 $14.65 $14.97 $14.97 755,845
2017-06-29 $15.29 $15.31 $14.71 $14.88 $14.88 630,385
2017-06-28 $14.93 $15.33 $14.78 $15.30 $15.30 948,154
2017-06-27 $15.38 $15.49 $14.85 $14.87 $14.87 980,912
2017-06-26 $15.87 $16.20 $15.37 $15.38 $15.38 1,140,123
2017-06-23 $15.65 $15.95 $15.60 $15.71 $15.71 1,347,604
2017-06-22 $15.66 $15.95 $15.43 $15.57 $15.57 1,393,369
2017-06-21 $15.04 $16.04 $15.04 $15.63 $15.63 2,013,590
2017-06-20 $15.22 $15.50 $14.91 $15.02 $15.02 1,505,820
2017-06-19 $15.12 $15.75 $15.09 $15.31 $15.31 1,796,876
2017-06-16 $14.80 $15.08 $14.65 $15.06 $15.06 2,177,916
2017-06-15 $14.37 $14.88 $14.32 $14.87 $14.87 880,911
2017-06-14 $14.72 $14.91 $14.35 $14.49 $14.49 1,358,800
2017-06-13 $14.70 $15.06 $14.63 $14.73 $14.73 910,605
2017-06-12 $14.79 $14.83 $14.23 $14.67 $14.67 1,435,775
2017-06-09 $15.00 $15.60 $14.67 $14.79 $14.79 1,535,847
2017-06-08 $14.75 $15.00 $14.49 $15.00 $15.00 972,168
2017-06-07 $14.46 $14.83 $14.33 $14.74 $14.74 1,330,083
2017-06-06 $14.53 $14.84 $14.33 $14.38 $14.38 730,069
2017-06-05 $14.57 $14.75 $14.40 $14.57 $14.57 903,691
2017-06-02 $13.77 $14.68 $13.77 $14.64 $14.64 1,279,887
2017-06-01 $13.60 $13.82 $13.49 $13.77 $13.77 1,199,232
2017-05-31 $13.58 $13.73 $13.17 $13.68 $13.68 1,507,849
2017-05-30 $13.41 $13.66 $13.26 $13.55 $13.55 1,029,655
2017-05-26 $13.65 $13.78 $13.31 $13.40 $13.40 939,204
2017-05-25 $13.60 $13.96 $13.60 $13.80 $13.80 1,018,839
2017-05-24 $13.62 $13.73 $13.48 $13.59 $13.59 831,376
2017-05-23 $13.55 $13.99 $12.60 $13.62 $13.62 2,440,016
2017-05-22 $14.31 $14.51 $14.19 $14.33 $14.33 897,356
2017-05-19 $14.46 $14.57 $14.13 $14.26 $14.26 1,419,903
2017-05-18 $14.48 $14.67 $14.33 $14.45 $14.45 1,253,299
2017-05-17 $15.36 $15.36 $14.39 $14.40 $14.40 2,230,020
2017-05-16 $15.28 $15.40 $15.05 $15.38 $15.38 1,509,436
2017-05-15 $14.83 $15.34 $14.81 $15.23 $15.23 2,103,841
2017-05-12 $14.89 $15.23 $14.64 $14.86 $14.86 2,259,170
2017-05-11 $14.69 $15.12 $14.46 $14.88 $14.88 2,854,543
2017-05-10 $14.15 $14.76 $14.03 $14.76 $14.76 1,289,701
2017-05-09 $14.20 $14.43 $13.97 $14.23 $14.23 1,697,174
2017-05-08 $14.12 $14.48 $14.04 $14.24 $14.24 2,656,644
2017-05-05 $13.78 $14.22 $13.63 $14.09 $14.09 1,961,286
2017-05-04 $13.65 $14.00 $13.55 $13.80 $13.80 2,215,342
2017-05-03 $12.93 $13.64 $12.69 $13.58 $13.58 2,257,801
2017-05-02 $12.57 $13.10 $12.29 $12.96 $12.96 1,979,768
2017-05-01 $12.71 $14.05 $12.22 $12.33 $12.33 3,859,945
2017-04-28 $11.22 $12.89 $11.22 $12.69 $12.69 3,302,565
2017-04-27 $11.22 $11.61 $11.14 $11.40 $11.40 1,398,069
2017-04-26 $11.49 $11.53 $11.02 $11.10 $11.10 2,130,403
2017-04-25 $11.57 $11.80 $11.45 $11.53 $11.53 2,111,361
2017-04-24 $11.70 $12.16 $11.40 $11.46 $11.46 2,550,611
2017-04-21 $11.71 $11.86 $11.47 $11.52 $11.52 1,743,102
2017-04-20 $11.53 $11.90 $11.48 $11.62 $11.62 2,579,902
2017-04-19 $11.06 $11.69 $11.01 $11.51 $11.51 3,126,173
2017-04-18 $10.76 $11.11 $10.76 $11.01 $11.01 2,387,208
2017-04-17 $10.75 $10.98 $10.53 $10.80 $10.80 2,867,586
2017-04-13 $9.98 $10.77 $9.82 $10.74 $10.74 4,540,807
2017-04-12 $9.73 $9.97 $9.69 $9.90 $9.90 752,773
2017-04-11 $9.77 $9.91 $9.72 $9.74 $9.74 652,056
2017-04-10 $9.72 $9.85 $9.60 $9.81 $9.81 558,098
2017-04-07 $9.59 $9.72 $9.44 $9.71 $9.71 601,246
2017-04-06 $9.59 $9.65 $9.43 $9.62 $9.62 562,087
2017-04-05 $9.62 $9.78 $9.51 $9.56 $9.56 714,308
2017-04-04 $9.44 $9.66 $9.44 $9.60 $9.60 364,668
2017-04-03 $9.52 $9.75 $9.43 $9.45 $9.45 901,733
2017-03-31 $9.46 $9.56 $9.30 $9.53 $9.53 687,628
2017-03-30 $9.67 $9.72 $9.44 $9.44 $9.44 452,892
2017-03-29 $9.70 $9.85 $9.52 $9.67 $9.67 740,313
2017-03-28 $9.32 $9.70 $9.17 $9.70 $9.70 975,810
2017-03-27 $9.00 $9.35 $8.89 $9.30 $9.30 758,126
2017-03-24 $8.92 $9.12 $8.92 $9.10 $9.10 547,934
2017-03-23 $8.82 $9.12 $8.74 $8.92 $8.92 583,716
2017-03-22 $8.81 $8.95 $8.68 $8.86 $8.86 661,314
2017-03-21 $8.96 $9.04 $8.74 $8.85 $8.85 924,754
2017-03-20 $8.85 $8.95 $8.75 $8.94 $8.94 800,236
2017-03-17 $8.58 $8.98 $8.58 $8.85 $8.85 1,697,610
2017-03-16 $8.63 $8.68 $8.47 $8.66 $8.66 865,234
2017-03-15 $8.44 $8.68 $8.42 $8.64 $8.64 1,639,881
2017-03-14 $8.44 $8.54 $8.38 $8.42 $8.42 516,981
2017-03-13 $8.64 $8.66 $8.43 $8.46 $8.46 663,768
2017-03-10 $8.49 $8.71 $8.42 $8.69 $8.69 876,039
2017-03-09 $8.35 $8.55 $8.27 $8.44 $8.44 697,623
2017-03-08 $8.30 $8.54 $8.28 $8.33 $8.33 859,970
2017-03-07 $8.08 $8.37 $7.94 $8.28 $8.28 782,672
2017-03-06 $8.30 $8.32 $8.10 $8.16 $8.16 765,718
2017-03-03 $8.50 $8.67 $8.26 $8.35 $8.35 1,345,986
2017-03-02 $8.46 $8.53 $8.34 $8.35 $8.35 1,137,740
2017-03-01 $8.71 $8.71 $8.40 $8.44 $8.44 1,105,560
2017-02-28 $8.40 $8.58 $8.18 $8.57 $8.57 1,017,917
2017-02-27 $7.93 $8.43 $7.93 $8.41 $8.41 1,241,661
2017-02-24 $7.94 $8.06 $7.83 $7.97 $7.97 1,151,227
2017-02-23 $8.29 $8.29 $7.70 $7.95 $7.95 1,559,057
2017-02-22 $8.30 $8.49 $8.22 $8.29 $8.29 599,676
2017-02-21 $8.32 $8.44 $8.19 $8.41 $8.41 556,920
2017-02-17 $8.29 $8.30 $8.18 $8.29 $8.29 543,756
2017-02-16 $8.31 $8.32 $8.09 $8.27 $8.27 523,085
2017-02-15 $8.20 $8.37 $8.17 $8.30 $8.30 499,962
2017-02-14 $8.07 $8.24 $8.02 $8.21 $8.21 531,087
2017-02-13 $8.27 $8.33 $8.05 $8.08 $8.08 418,356
2017-02-10 $8.17 $8.30 $8.07 $8.20 $8.20 482,894
2017-02-09 $7.93 $8.14 $7.93 $8.13 $8.13 428,510
2017-02-08 $8.03 $8.07 $7.85 $7.92 $7.92 427,086
2017-02-07 $7.86 $8.06 $7.76 $8.06 $8.06 803,213
2017-02-06 $7.92 $8.07 $7.76 $7.87 $7.87 708,633
2017-02-03 $7.75 $7.90 $7.69 $7.79 $7.79 1,814,106
2017-02-02 $7.88 $7.90 $7.64 $7.68 $7.68 953,254
2017-02-01 $8.13 $8.20 $7.86 $7.90 $7.90 829,052
2017-01-31 $7.81 $8.12 $7.81 $8.08 $8.08 759,638
2017-01-30 $8.05 $8.05 $7.80 $7.86 $7.86 491,389
2017-01-27 $8.08 $8.11 $7.95 $8.05 $8.05 389,500
2017-01-26 $8.09 $8.13 $8.00 $8.02 $8.02 348,415
2017-01-25 $8.00 $8.12 $7.99 $8.07 $8.07 338,095
2017-01-24 $8.17 $8.17 $7.80 $7.96 $7.96 1,053,633
2017-01-23 $8.04 $8.19 $7.97 $8.16 $8.16 520,591
2017-01-20 $8.08 $8.09 $7.99 $8.06 $8.06 535,619
2017-01-19 $8.10 $8.19 $8.02 $8.08 $8.08 576,352
2017-01-18 $8.25 $8.32 $7.94 $8.06 $8.06 1,028,804
2017-01-17 $8.73 $8.80 $8.28 $8.31 $8.31 834,735
2017-01-13 $8.48 $8.85 $8.48 $8.77 $8.77 1,054,159
2017-01-12 $8.52 $8.74 $8.37 $8.49 $8.49 600,798
2017-01-11 $8.77 $8.77 $8.25 $8.58 $8.58 823,801
2017-01-10 $8.67 $8.75 $8.38 $8.72 $8.72 570,765
2017-01-09 $8.69 $8.79 $8.50 $8.62 $8.62 463,774
2017-01-06 $8.76 $8.80 $8.63 $8.64 $8.64 449,909
2017-01-05 $8.93 $8.97 $8.60 $8.65 $8.65 593,424
2017-01-04 $8.78 $8.99 $8.77 $8.91 $8.91 724,581
2017-01-03 $8.85 $9.04 $8.73 $8.76 $8.76 857,364
2016-12-30 $8.93 $8.94 $8.70 $8.86 $8.86 867,542
2016-12-29 $8.98 $9.06 $8.77 $8.89 $8.89 793,741
2016-12-28 $9.25 $9.36 $8.83 $8.95 $8.95 654,076
2016-12-27 $8.92 $9.00 $8.83 $8.99 $8.99 396,205
2016-12-23 $8.70 $8.96 $8.70 $8.86 $8.86 467,685
2016-12-22 $8.78 $8.85 $8.64 $8.72 $8.72 374,677
2016-12-21 $8.99 $8.99 $8.74 $8.77 $8.77 438,152
2016-12-20 $8.66 $9.04 $8.57 $8.96 $8.96 941,784
2016-12-19 $8.70 $8.86 $8.60 $8.67 $8.67 586,409
2016-12-16 $9.11 $9.11 $8.56 $8.59 $8.59 2,119,459
2016-12-15 $9.26 $9.34 $9.05 $9.18 $9.18 869,003
2016-12-14 $9.21 $9.26 $8.96 $9.19 $9.19 468,040
2016-12-13 $9.14 $9.26 $9.06 $9.21 $9.21 445,437
2016-12-12 $9.19 $9.55 $8.96 $9.11 $9.11 736,767
2016-12-09 $9.35 $9.77 $9.35 $9.56 $9.56 433,606
2016-12-08 $9.16 $9.46 $8.99 $9.45 $9.45 570,966
2016-12-07 $9.12 $9.30 $8.66 $9.17 $9.17 1,052,509
2016-12-06 $9.51 $9.52 $9.02 $9.21 $9.21 931,803
2016-12-05 $9.24 $9.50 $9.03 $9.49 $9.49 670,031
2016-12-02 $9.09 $9.28 $9.03 $9.09 $9.09 445,886
2016-12-01 $9.47 $9.56 $9.02 $9.06 $9.06 1,081,035
2016-11-30 $9.79 $9.81 $9.46 $9.48 $9.48 479,930
2016-11-29 $9.86 $10.00 $9.73 $9.75 $9.75 343,803
2016-11-28 $9.97 $9.98 $9.68 $9.83 $9.83 486,481
2016-11-25 $10.00 $10.02 $9.86 $9.97 $9.97 475,186
2016-11-23 $9.66 $10.00 $9.36 $9.99 $9.99 510,727
2016-11-22 $9.85 $9.89 $9.69 $9.79 $9.79 450,566
2016-11-21 $9.88 $9.88 $9.68 $9.84 $9.84 277,162
2016-11-18 $9.75 $9.87 $9.66 $9.82 $9.82 469,089
2016-11-17 $9.56 $9.83 $9.50 $9.73 $9.73 1,348,270
2016-11-16 $9.61 $9.90 $9.46 $9.48 $9.48 930,035
2016-11-15 $9.71 $9.75 $9.47 $9.68 $9.68 804,587
2016-11-14 $9.45 $9.79 $9.28 $9.72 $9.72 969,566
2016-11-11 $9.04 $9.49 $9.01 $9.31 $9.31 1,182,065
2016-11-10 $9.35 $9.62 $9.01 $9.06 $9.06 1,523,919
2016-11-09 $8.61 $9.36 $8.50 $9.23 $9.23 2,571,896
2016-11-08 $8.54 $8.99 $8.37 $8.71 $8.71 1,197,644
2016-11-07 $8.28 $8.50 $8.26 $8.46 $8.46 971,595
2016-11-04 $7.89 $8.25 $7.89 $8.10 $8.10 685,526
2016-11-03 $8.45 $8.48 $7.66 $7.85 $7.85 1,431,606
2016-11-02 $8.96 $9.05 $8.43 $8.46 $8.46 801,206
2016-11-01 $8.92 $9.05 $8.67 $9.04 $9.04 691,658
2016-10-31 $8.79 $9.05 $8.67 $8.91 $8.91 854,719
2016-10-28 $8.56 $8.92 $8.34 $8.78 $8.78 759,991
2016-10-27 $8.99 $9.11 $8.56 $8.66 $8.66 1,062,507
2016-10-26 $8.42 $8.49 $8.29 $8.37 $8.37 532,715
2016-10-25 $8.65 $8.71 $8.38 $8.44 $8.44 442,107
2016-10-24 $8.55 $8.74 $8.53 $8.63 $8.63 343,384
2016-10-21 $8.46 $8.55 $8.41 $8.48 $8.48 456,425
2016-10-20 $8.41 $8.58 $8.41 $8.54 $8.54 401,467
2016-10-19 $8.42 $8.57 $8.30 $8.44 $8.44 343,021
2016-10-18 $8.45 $8.54 $8.33 $8.42 $8.42 328,529
2016-10-17 $8.28 $8.34 $8.08 $8.31 $8.31 501,541
2016-10-14 $8.46 $8.55 $8.29 $8.30 $8.30 331,900
2016-10-13 $8.25 $8.49 $8.25 $8.38 $8.38 412,271
2016-10-12 $8.52 $8.60 $8.35 $8.35 $8.35 438,058
2016-10-11 $9.08 $9.10 $8.49 $8.50 $8.50 635,072
2016-10-10 $8.94 $9.29 $8.92 $9.14 $9.14 1,124,349
2016-10-07 $8.86 $8.87 $8.65 $8.83 $8.83 447,268
2016-10-06 $8.76 $9.00 $8.72 $8.86 $8.86 526,187
2016-10-05 $8.84 $9.04 $8.77 $8.87 $8.87 610,868
2016-10-04 $8.80 $8.91 $8.68 $8.77 $8.77 872,572
2016-10-03 $8.57 $8.80 $8.46 $8.79 $8.79 763,005
2016-09-30 $8.42 $8.58 $8.21 $8.58 $8.58 719,705
2016-09-29 $8.62 $8.62 $8.22 $8.35 $8.35 709,170
2016-09-28 $8.80 $8.80 $8.53 $8.66 $8.66 574,550
2016-09-27 $8.65 $8.82 $8.49 $8.75 $8.75 1,152,256
2016-09-26 $8.89 $8.89 $8.62 $8.65 $8.65 715,941
2016-09-23 $9.26 $9.35 $8.90 $8.93 $8.93 936,284
2016-09-22 $9.18 $9.39 $9.11 $9.34 $9.34 797,650
2016-09-21 $9.04 $9.15 $8.91 $9.14 $9.14 671,574
2016-09-20 $8.91 $9.09 $8.85 $8.99 $8.99 546,710
2016-09-19 $9.11 $9.24 $8.86 $8.86 $8.86 814,023
2016-09-16 $9.00 $9.13 $8.86 $9.08 $9.08 1,584,572
2016-09-15 $8.66 $8.99 $8.42 $8.99 $8.99 1,097,548
2016-09-14 $8.49 $8.70 $8.45 $8.69 $8.69 888,240
2016-09-13 $8.59 $8.65 $8.47 $8.48 $8.48 926,861
2016-09-12 $8.21 $8.73 $8.04 $8.72 $8.72 1,459,660
2016-09-09 $8.34 $8.50 $8.25 $8.29 $8.29 972,178
2016-09-08 $7.97 $8.57 $7.97 $8.41 $8.41 1,883,539
2016-09-07 $7.67 $8.03 $7.61 $7.97 $7.97 1,248,287
2016-09-06 $7.37 $7.66 $7.33 $7.66 $7.66 1,070,835
2016-09-02 $7.15 $7.37 $7.09 $7.34 $7.34 926,789
2016-09-01 $7.25 $7.27 $7.02 $7.14 $7.14 726,239
2016-08-31 $7.10 $7.30 $7.02 $7.24 $7.24 845,469
2016-08-30 $7.09 $7.16 $7.00 $7.06 $7.06 592,841
2016-08-29 $7.28 $7.28 $6.94 $7.10 $7.10 821,481
2016-08-26 $7.23 $7.29 $7.10 $7.24 $7.24 371,013
2016-08-25 $7.22 $7.30 $7.10 $7.19 $7.19 541,786
2016-08-24 $7.47 $7.56 $7.23 $7.24 $7.24 1,420,091
2016-08-23 $7.57 $7.57 $7.38 $7.50 $7.50 356,027
2016-08-22 $7.32 $7.60 $7.28 $7.52 $7.52 840,832
2016-08-19 $7.32 $7.34 $7.21 $7.30 $7.30 332,592
2016-08-18 $7.26 $7.34 $7.21 $7.34 $7.34 557,422
2016-08-17 $7.41 $7.43 $7.20 $7.24 $7.24 555,129
2016-08-16 $7.48 $7.53 $7.40 $7.41 $7.41 354,375
2016-08-15 $7.54 $7.63 $7.46 $7.54 $7.54 479,118
2016-08-12 $7.40 $7.55 $7.35 $7.52 $7.52 516,441
2016-08-11 $7.38 $7.52 $7.30 $7.38 $7.38 831,542
2016-08-10 $7.55 $7.56 $7.36 $7.36 $7.36 598,920
2016-08-09 $7.61 $7.63 $7.51 $7.58 $7.58 440,431
2016-08-08 $7.70 $7.75 $7.56 $7.57 $7.57 515,823
2016-08-05 $7.71 $7.86 $7.66 $7.67 $7.67 901,566
2016-08-04 $7.55 $7.70 $7.53 $7.68 $7.68 487,566
2016-08-03 $7.52 $7.58 $7.37 $7.55 $7.55 467,390
2016-08-02 $7.68 $7.72 $7.47 $7.54 $7.54 546,343
2016-08-01 $7.50 $7.86 $7.49 $7.71 $7.71 905,131
2016-07-29 $7.47 $7.50 $7.35 $7.49 $7.49 786,641
2016-07-28 $7.53 $7.54 $7.35 $7.45 $7.45 996,827
2016-07-27 $7.48 $7.57 $7.39 $7.55 $7.55 897,825
2016-07-26 $7.48 $7.65 $7.21 $7.53 $7.53 2,764,650
2016-07-25 $7.76 $7.80 $7.61 $7.62 $7.62 622,249
2016-07-22 $7.77 $7.85 $7.70 $7.78 $7.78 640,913
2016-07-21 $7.85 $7.95 $7.71 $7.74 $7.74 870,072
2016-07-20 $7.68 $7.88 $7.68 $7.85 $7.85 775,644
2016-07-19 $7.76 $7.84 $7.65 $7.69 $7.69 832,596
2016-07-18 $8.01 $8.03 $7.77 $7.79 $7.79 999,662
2016-07-15 $7.98 $8.07 $7.85 $7.99 $7.99 940,545
2016-07-14 $8.04 $8.11 $7.87 $7.90 $7.90 954,969
2016-07-13 $8.15 $8.26 $7.89 $7.93 $7.93 1,397,183
2016-07-12 $8.50 $8.60 $8.06 $8.20 $8.20 1,715,565
2016-07-11 $8.32 $8.32 $8.15 $8.17 $8.17 660,838
2016-07-08 $8.17 $8.38 $8.07 $8.25 $8.25 682,516
2016-07-07 $8.08 $8.17 $7.97 $8.11 $8.11 367,671
2016-07-06 $7.98 $8.08 $7.85 $8.07 $8.07 543,373
2016-07-05 $8.25 $8.31 $8.00 $8.06 $8.06 523,150
2016-07-01 $8.00 $8.28 $7.94 $8.22 $8.22 912,905
2016-06-30 $7.85 $8.00 $7.77 $7.98 $7.98 984,234
2016-06-29 $7.65 $7.88 $7.56 $7.88 $7.88 915,896
2016-06-28 $7.25 $7.71 $7.24 $7.69 $7.69 1,290,990
2016-06-27 $7.47 $7.52 $7.10 $7.11 $7.11 880,302
2016-06-24 $7.53 $7.88 $7.48 $7.57 $7.57 1,374,957
2016-06-23 $7.71 $7.93 $7.64 $7.93 $7.93 622,373
2016-06-22 $7.60 $7.80 $7.47 $7.59 $7.59 428,554
2016-06-21 $7.65 $7.68 $7.48 $7.57 $7.57 583,697
2016-06-20 $7.56 $7.68 $7.48 $7.63 $7.63 515,801
2016-06-17 $7.65 $7.88 $7.46 $7.47 $7.47 994,048
2016-06-16 $7.65 $7.74 $7.46 $7.62 $7.62 445,603
2016-06-15 $7.76 $7.88 $7.65 $7.68 $7.68 597,068
2016-06-14 $7.77 $7.86 $7.64 $7.71 $7.71 505,597
2016-06-13 $7.86 $7.96 $7.67 $7.79 $7.79 425,616
2016-06-10 $7.86 $8.00 $7.79 $7.88 $7.88 460,073
2016-06-09 $8.10 $8.16 $7.93 $7.98 $7.98 469,587
2016-06-08 $8.09 $8.15 $7.90 $8.14 $8.14 488,412
2016-06-07 $8.20 $8.20 $7.99 $8.10 $8.10 619,360
2016-06-06 $8.20 $8.37 $7.86 $8.23 $8.23 845,804
2016-06-03 $8.23 $8.35 $8.07 $8.21 $8.21 959,887
2016-06-02 $7.93 $8.24 $7.89 $8.23 $8.23 873,258
2016-06-01 $7.86 $8.03 $7.75 $7.94 $7.94 1,118,196
2016-05-31 $7.95 $8.00 $7.81 $7.87 $7.87 1,078,440
2016-05-27 $7.80 $7.99 $7.80 $7.95 $7.95 851,790
2016-05-26 $7.60 $7.89 $7.51 $7.78 $7.78 988,651
2016-05-25 $7.63 $7.70 $7.42 $7.63 $7.63 853,695
2016-05-24 $7.30 $7.67 $7.24 $7.59 $7.59 1,679,293
2016-05-23 $7.06 $7.34 $7.06 $7.22 $7.22 1,132,687
2016-05-20 $6.94 $7.01 $6.90 $7.01 $7.01 813,228
2016-05-19 $6.95 $7.11 $6.79 $6.86 $6.86 580,741
2016-05-18 $6.83 $7.07 $6.83 $7.00 $7.00 657,872
2016-05-17 $6.93 $7.00 $6.78 $6.81 $6.81 1,126,717
2016-05-16 $6.83 $7.00 $6.75 $6.98 $6.98 1,245,539
2016-05-13 $6.82 $7.09 $6.64 $6.74 $6.74 1,199,383
2016-05-12 $6.71 $6.91 $6.65 $6.67 $6.67 838,646
2016-05-11 $6.96 $6.98 $6.66 $6.66 $6.66 1,109,921
2016-05-10 $7.18 $7.29 $6.94 $7.00 $7.00 916,707
2016-05-09 $7.08 $7.28 $7.05 $7.16 $7.16 1,248,074
2016-05-06 $7.12 $7.30 $6.96 $7.09 $7.09 1,033,404
2016-05-05 $7.12 $7.21 $7.05 $7.14 $7.14 681,313
2016-05-04 $7.14 $7.26 $7.00 $7.10 $7.10 1,186,822
2016-05-03 $7.34 $7.46 $7.07 $7.16 $7.16 1,419,491
2016-05-02 $7.54 $7.62 $7.31 $7.38 $7.38 887,332
2016-04-29 $7.79 $7.93 $7.53 $7.53 $7.53 967,606
2016-04-28 $7.67 $8.00 $7.56 $7.80 $7.80 931,957
2016-04-27 $7.54 $7.75 $7.28 $7.72 $7.72 922,628
2016-04-26 $7.44 $8.09 $7.26 $7.73 $7.73 2,273,475
2016-04-25 $8.11 $8.19 $7.80 $7.83 $7.83 1,161,311
2016-04-22 $8.24 $8.37 $7.96 $8.10 $8.10 830,399
2016-04-21 $8.15 $8.31 $8.09 $8.26 $8.26 613,967
2016-04-20 $8.16 $8.21 $8.00 $8.11 $8.11 989,829
2016-04-19 $8.30 $8.35 $8.06 $8.13 $8.13 700,442
2016-04-18 $8.40 $8.47 $8.30 $8.41 $8.41 504,123
2016-04-15 $8.43 $8.54 $8.36 $8.40 $8.40 445,840
2016-04-14 $8.31 $8.64 $8.25 $8.44 $8.44 592,928
2016-04-13 $8.28 $8.36 $8.15 $8.27 $8.27 676,505
2016-04-12 $7.99 $8.27 $7.99 $8.26 $8.26 1,055,288
2016-04-11 $7.66 $8.32 $7.46 $8.20 $8.20 3,857,932
2016-04-08 $9.29 $9.29 $8.87 $8.99 $8.99 782,144
2016-04-07 $9.10 $9.30 $9.04 $9.19 $9.19 700,367
2016-04-06 $8.82 $9.14 $8.81 $9.13 $9.13 606,698
2016-04-05 $8.86 $8.96 $8.76 $8.83 $8.83 451,939
2016-04-04 $9.03 $9.18 $8.93 $8.93 $8.93 556,972
2016-04-01 $8.74 $9.06 $8.56 $9.00 $9.00 872,350
2016-03-31 $8.56 $8.80 $8.56 $8.74 $8.74 931,058
2016-03-30 $8.44 $8.74 $8.39 $8.57 $8.57 686,654
2016-03-29 $8.15 $8.39 $8.06 $8.36 $8.36 846,430
2016-03-28 $8.27 $8.42 $8.15 $8.15 $8.15 352,461
2016-03-24 $8.16 $8.33 $8.00 $8.25 $8.25 391,496
2016-03-23 $8.59 $8.70 $8.22 $8.22 $8.22 390,941
2016-03-22 $8.43 $8.66 $8.43 $8.60 $8.60 392,749
2016-03-21 $8.31 $8.60 $8.20 $8.53 $8.53 589,661
2016-03-18 $8.05 $8.35 $7.89 $8.31 $8.31 1,913,653
2016-03-17 $8.18 $8.35 $7.97 $8.00 $8.00 1,067,065
2016-03-16 $8.17 $8.29 $8.02 $8.17 $8.17 564,888
2016-03-15 $8.47 $8.65 $8.18 $8.18 $8.18 583,661
2016-03-14 $8.58 $8.74 $8.42 $8.53 $8.53 323,940
2016-03-11 $8.45 $8.65 $8.37 $8.58 $8.58 645,822
2016-03-10 $8.61 $8.85 $8.25 $8.38 $8.38 736,094
2016-03-09 $8.68 $8.74 $8.31 $8.57 $8.57 918,384
2016-03-08 $9.15 $9.20 $8.55 $8.60 $8.60 1,369,486
2016-03-07 $8.99 $9.35 $8.71 $9.25 $9.25 880,485
2016-03-04 $8.82 $9.17 $8.60 $9.01 $9.01 1,102,839
2016-03-03 $8.88 $8.95 $8.70 $8.84 $8.84 807,481
2016-03-02 $8.44 $8.92 $8.42 $8.91 $8.91 1,110,095
2016-03-01 $8.36 $8.50 $8.13 $8.46 $8.46 625,962
2016-02-29 $8.46 $8.54 $8.17 $8.23 $8.23 787,105
2016-02-26 $8.29 $8.58 $8.24 $8.49 $8.49 659,081
2016-02-25 $8.10 $8.38 $8.02 $8.25 $8.25 747,379
2016-02-24 $8.27 $8.47 $7.48 $8.09 $8.09 1,433,369
2016-02-23 $8.12 $8.51 $8.02 $8.32 $8.32 1,361,332
2016-02-22 $7.97 $8.23 $7.90 $8.12 $8.12 829,875
2016-02-19 $7.82 $8.02 $7.68 $7.88 $7.88 672,808
2016-02-18 $7.98 $8.10 $7.82 $7.83 $7.83 657,785
2016-02-17 $7.97 $8.05 $7.83 $8.00 $8.00 831,258
2016-02-16 $7.73 $7.91 $7.62 $7.90 $7.90 681,107
2016-02-12 $7.47 $7.63 $7.27 $7.59 $7.59 935,847
2016-02-11 $7.17 $7.49 $7.06 $7.43 $7.43 788,170
2016-02-10 $7.41 $7.68 $7.33 $7.34 $7.34 739,409
2016-02-09 $7.62 $7.87 $7.30 $7.31 $7.31 1,062,106
2016-02-08 $7.77 $7.89 $7.52 $7.74 $7.74 1,336,049
2016-02-05 $8.11 $8.14 $7.81 $7.85 $7.85 1,244,347
2016-02-04 $8.03 $8.27 $7.94 $8.16 $8.16 982,493
2016-02-03 $7.86 $8.11 $7.59 $8.07 $8.07 1,136,066
2016-02-02 $8.05 $8.11 $7.80 $7.82 $7.82 980,032
2016-02-01 $8.24 $8.30 $7.98 $8.13 $8.13 1,226,635
2016-01-29 $7.95 $8.34 $7.88 $8.32 $8.32 1,431,835
2016-01-28 $8.09 $8.21 $7.72 $7.92 $7.92 932,286
2016-01-27 $8.25 $8.31 $8.00 $8.03 $8.03 818,244
2016-01-26 $8.25 $8.31 $7.86 $8.24 $8.24 822,125
2016-01-25 $8.31 $8.45 $8.18 $8.22 $8.22 1,018,350
2016-01-22 $8.65 $8.68 $8.20 $8.36 $8.36 953,696
2016-01-21 $8.36 $8.75 $8.20 $8.51 $8.51 934,578
2016-01-20 $8.15 $8.55 $7.69 $8.45 $8.45 1,423,279
2016-01-19 $8.58 $8.61 $7.81 $8.14 $8.14 1,296,082
2016-01-15 $8.44 $8.70 $8.26 $8.52 $8.52 1,211,734
2016-01-14 $8.41 $8.94 $8.28 $8.66 $8.66 1,017,170
2016-01-13 $8.90 $9.10 $8.28 $8.43 $8.43 1,101,462
2016-01-12 $8.58 $9.09 $8.41 $8.89 $8.89 1,293,286
2016-01-11 $9.32 $9.47 $8.17 $8.45 $8.45 1,859,313
2016-01-08 $8.92 $9.04 $8.53 $8.55 $8.55 877,604
2016-01-07 $8.90 $9.05 $8.62 $8.74 $8.74 1,128,440
2016-01-06 $8.71 $9.63 $8.58 $8.90 $8.90 1,202,469
2016-01-05 $8.92 $9.08 $8.79 $8.86 $8.86 618,848
2016-01-04 $9.11 $9.15 $8.42 $8.96 $8.96 1,295,408
2015-12-31 $9.52 $9.62 $9.27 $9.37 $9.37 921,213
2015-12-30 $9.74 $9.90 $9.53 $9.53 $9.53 579,635
2015-12-29 $9.60 $9.87 $9.60 $9.84 $9.84 565,844
2015-12-28 $9.40 $9.69 $9.30 $9.61 $9.61 584,118
2015-12-24 $9.58 $9.59 $9.30 $9.40 $9.40 310,139
2015-12-23 $9.50 $9.63 $9.40 $9.61 $9.61 595,753
2015-12-22 $9.50 $9.50 $9.18 $9.46 $9.46 607,703
2015-12-21 $9.56 $9.66 $9.05 $9.35 $9.35 1,312,627
2015-12-18 $8.93 $9.64 $8.78 $9.54 $9.54 5,329,289
2015-12-17 $8.98 $9.00 $8.37 $8.92 $8.92 1,979,264
2015-12-16 $8.38 $8.41 $7.93 $8.10 $8.10 1,690,290
2015-12-15 $8.39 $8.69 $8.27 $8.29 $8.29 824,196
2015-12-14 $8.32 $8.54 $8.11 $8.31 $8.31 646,288
2015-12-11 $8.45 $8.60 $8.21 $8.29 $8.29 883,350
2015-12-10 $8.46 $8.69 $8.06 $8.64 $8.64 1,533,316
2015-12-09 $8.68 $8.70 $8.44 $8.49 $8.49 580,379
2015-12-08 $8.43 $9.00 $8.43 $8.74 $8.74 732,941
2015-12-07 $9.00 $9.06 $8.44 $8.50 $8.50 696,037
2015-12-04 $8.66 $9.05 $8.55 $9.00 $9.00 530,790
2015-12-03 $9.07 $9.13 $8.62 $8.69 $8.69 877,676
2015-12-02 $8.90 $9.27 $8.71 $9.07 $9.07 687,505
2015-12-01 $9.00 $9.01 $8.68 $8.93 $8.93 848,850
2015-11-30 $8.77 $9.10 $8.77 $8.96 $8.96 877,488
2015-11-27 $8.76 $8.85 $8.64 $8.73 $8.73 210,078
2015-11-25 $8.61 $8.80 $8.59 $8.79 $8.79 583,979
2015-11-24 $8.47 $8.65 $8.25 $8.63 $8.63 634,397
2015-11-23 $8.39 $8.63 $8.31 $8.56 $8.56 646,338
2015-11-20 $8.16 $8.49 $8.06 $8.37 $8.37 751,074
2015-11-19 $8.31 $8.31 $7.96 $8.11 $8.11 454,700
2015-11-18 $8.13 $8.39 $8.06 $8.36 $8.36 589,903
2015-11-17 $8.26 $8.48 $8.08 $8.12 $8.12 921,008
2015-11-16 $8.00 $8.47 $7.98 $8.23 $8.23 1,797,756
2015-11-13 $7.63 $7.93 $7.56 $7.75 $7.75 684,343
2015-11-12 $7.70 $7.83 $7.62 $7.65 $7.65 572,117
2015-11-11 $7.75 $7.92 $7.64 $7.76 $7.76 823,441
2015-11-10 $7.31 $7.70 $7.22 $7.59 $7.59 1,360,453
2015-11-09 $7.53 $7.59 $7.06 $7.34 $7.34 2,290,205
2015-11-06 $7.43 $7.85 $7.36 $7.84 $7.84 781,235
2015-11-05 $7.50 $7.63 $7.40 $7.50 $7.50 924,277
2015-11-04 $7.45 $7.74 $7.42 $7.55 $7.55 1,240,209
2015-11-03 $7.70 $7.78 $7.34 $7.39 $7.39 1,607,173
2015-11-02 $7.40 $7.91 $7.25 $7.81 $7.81 1,646,180
2015-10-30 $7.89 $7.99 $7.23 $7.28 $7.28 3,910,202
2015-10-29 $9.49 $9.53 $6.71 $7.29 $7.29 8,566,799
2015-10-28 $9.09 $9.49 $8.94 $9.49 $9.49 1,308,424
2015-10-27 $8.85 $9.10 $8.85 $9.09 $9.09 1,174,444
2015-10-26 $8.86 $9.18 $8.80 $8.86 $8.86 594,600
2015-10-23 $8.88 $8.99 $8.81 $8.88 $8.88 879,335
2015-10-22 $8.99 $9.08 $8.55 $8.78 $8.78 1,255,757
2015-10-21 $9.10 $9.19 $8.55 $8.91 $8.91 1,614,661
2015-10-20 $8.70 $8.98 $8.58 $8.89 $8.89 2,030,248
2015-10-19 $8.36 $8.85 $8.34 $8.68 $8.68 1,356,037
2015-10-16 $8.41 $8.50 $8.22 $8.32 $8.32 1,369,579
2015-10-15 $7.95 $8.51 $7.54 $8.38 $8.38 2,725,984
2015-10-14 $8.61 $8.73 $7.76 $7.95 $7.95 3,262,354
2015-10-13 $9.94 $9.94 $8.43 $8.44 $8.44 2,433,723
2015-10-12 $9.53 $10.00 $9.19 $9.84 $9.84 2,191,602
2015-10-09 $9.43 $9.52 $9.21 $9.40 $9.40 1,066,931
2015-10-08 $9.51 $9.51 $9.13 $9.39 $9.39 1,082,773
2015-10-07 $9.46 $9.75 $9.17 $9.55 $9.55 1,396,311
2015-10-06 $9.73 $9.95 $8.99 $9.42 $9.42 1,122,747
2015-10-05 $9.87 $10.14 $9.56 $9.80 $9.80 1,686,179
2015-10-02 $9.39 $9.72 $9.22 $9.72 $9.72 752,835
2015-10-01 $9.64 $9.66 $9.00 $9.47 $9.47 1,050,134
2015-09-30 $9.61 $9.82 $9.45 $9.65 $9.65 1,333,881
2015-09-29 $9.44 $9.93 $9.27 $9.46 $9.46 995,163
2015-09-28 $9.98 $10.04 $9.25 $9.48 $9.48 1,322,195
2015-09-25 $10.55 $10.55 $9.73 $10.00 $10.00 1,338,101
2015-09-24 $10.27 $10.43 $10.01 $10.36 $10.36 696,988
2015-09-23 $10.40 $10.55 $10.15 $10.35 $10.35 582,673
2015-09-22 $10.60 $10.74 $10.14 $10.35 $10.35 1,752,140
2015-09-21 $11.38 $11.74 $10.69 $10.76 $10.76 1,805,172
2015-09-18 $10.73 $11.14 $10.63 $11.07 $11.07 1,936,523
2015-09-17 $10.53 $11.00 $10.39 $10.94 $10.94 1,002,321
2015-09-16 $10.38 $10.60 $10.28 $10.56 $10.56 830,631
2015-09-15 $10.13 $10.45 $10.13 $10.34 $10.34 622,186
2015-09-14 $10.20 $10.34 $9.94 $10.18 $10.18 1,048,338
2015-09-11 $10.13 $10.32 $9.76 $10.12 $10.12 1,798,649
2015-09-10 $10.11 $10.40 $10.09 $10.27 $10.27 585,219
2015-09-09 $10.46 $10.50 $10.09 $10.12 $10.12 729,766
2015-09-08 $9.93 $10.42 $9.85 $10.41 $10.41 863,503
2015-09-04 $9.53 $9.83 $9.53 $9.82 $9.82 381,478
2015-09-03 $9.57 $9.93 $9.55 $9.67 $9.67 845,558
2015-09-02 $9.40 $9.64 $9.32 $9.58 $9.58 876,887
2015-09-01 $9.44 $9.71 $9.19 $9.31 $9.31 1,471,544
2015-08-31 $9.59 $9.97 $9.52 $9.71 $9.71 1,227,006

Mimedx Group Inc (MDXG) News Headlines

Recent Mimedx Group Inc (MDXG) 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.