Marker Therapeutics Inc (MRKR) Exchange: NASDAQ

Data as of April 19, 2024

$4.14 ($0.04) 0.97%

Marker Therapeutics Inc - Daily Information
Click for more stock information on Marker Therapeutics Inc.
Daily Information Data
Date April 19, 2024
Open $4.26
Previous Close $4.14
High $4.26
Low $4.05
Adjusted Open $4.26
Previous Adjusted Close $4.14
Adjusted High $4.26
Adjusted Low $4.05

About Marker Therapeutics Inc (MRKR)

Marker Therapeutics, Inc. is a clinical-stage immuno-oncology company specializing in the development of next-generation T cell-based immunotherapies for the treatment of hematological malignancies and solid tumor indications. Marker's cell therapy technology is based on the selective expansion of non-engineered, tumor-specific T cells that recognize tumor associated antigens (i.e. tumor targets) and kill tumor cells expressing those targets. This population of T cells is designed to attack multiple tumor targets following infusion into patients and to activate the patient's immune system to produce broad spectrum anti-tumor activity. Because Marker does not genetically engineer its T cell therapies, we believe that our product candidates will be easier and less expensive to manufacture, with reduced toxicities, compared to current engineered CAR-T and TCR-based approaches, and may provide patients with meaningful clinical benefit. As a result, Marker believes its portfolio of T cell therapies has a compelling product profile, as compared to current gene-modified CAR-T and TCR-based therapies. To receive future press releases via email, please visit: https://www.markertherapeutics.com/email-alerts. SOURCE Marker Therapeutics, Inc.

Historical Stock Data for Marker Therapeutics Inc (MRKR)

Date Open High Low Close Adj.Close Volume
2024-04-19 $4.26 $4.26 $4.05 $4.14 $4.14 14,963
2024-04-18 $4.40 $4.40 $4.09 $4.10 $4.10 13,170
2024-04-17 $4.73 $4.73 $4.21 $4.31 $4.31 10,686
2024-04-16 $4.31 $4.43 $4.26 $4.40 $4.40 15,037
2024-04-15 $4.26 $4.60 $4.26 $4.44 $4.44 31,885
2024-04-12 $4.62 $4.65 $4.30 $4.31 $4.31 20,306
2024-04-11 $4.62 $4.80 $4.53 $4.60 $4.60 19,131
2024-04-10 $4.52 $4.89 $4.52 $4.85 $4.85 7,818
2024-04-09 $4.79 $4.79 $4.57 $4.70 $4.70 6,357
2024-04-08 $4.61 $4.92 $4.58 $4.71 $4.71 20,335
2024-04-05 $4.86 $4.90 $4.66 $4.67 $4.67 31,275
2024-04-04 $4.56 $4.93 $4.53 $4.88 $4.88 55,506
2024-04-03 $4.45 $4.59 $4.27 $4.55 $4.55 26,099
2024-04-02 $4.57 $4.57 $4.23 $4.36 $4.36 10,264
2024-04-01 $4.50 $4.63 $4.30 $4.60 $4.60 40,604
2024-03-28 $4.29 $4.55 $4.15 $4.30 $4.30 19,804
2024-03-27 $4.58 $4.65 $4.11 $4.34 $4.34 16,034
2024-03-26 $4.80 $4.91 $4.26 $4.32 $4.32 45,149
2024-03-25 $4.91 $4.91 $4.72 $4.84 $4.84 10,955
2024-03-22 $4.74 $4.91 $4.66 $4.91 $4.91 17,307
2024-03-21 $4.52 $4.80 $4.52 $4.64 $4.64 23,899
2024-03-20 $4.53 $4.73 $4.50 $4.50 $4.50 13,855
2024-03-19 $4.27 $4.65 $4.25 $4.40 $4.40 37,330
2024-03-18 $4.50 $4.53 $4.27 $4.32 $4.32 9,065
2024-03-15 $4.49 $4.53 $4.28 $4.43 $4.43 5,637
2024-03-14 $4.41 $4.49 $4.10 $4.47 $4.47 33,712
2024-03-13 $4.36 $4.57 $4.20 $4.33 $4.33 28,074
2024-03-12 $4.09 $4.29 $3.98 $4.22 $4.22 8,200
2024-03-11 $4.16 $4.20 $4.11 $4.14 $4.14 8,001
2024-03-08 $4.00 $4.15 $3.97 $4.10 $4.10 30,917
2024-03-07 $3.85 $4.00 $3.82 $3.96 $3.96 27,246
2024-03-06 $3.87 $4.10 $3.86 $3.94 $3.94 15,965
2024-03-05 $3.76 $4.00 $3.76 $3.97 $3.97 23,427
2024-03-04 $3.69 $3.85 $3.68 $3.82 $3.82 26,254
2024-03-01 $3.63 $3.74 $3.57 $3.69 $3.69 11,465
2024-02-29 $3.69 $3.69 $3.40 $3.63 $3.63 32,652
2024-02-28 $3.75 $3.80 $3.65 $3.65 $3.65 9,872
2024-02-27 $3.63 $3.80 $3.54 $3.70 $3.70 15,920
2024-02-26 $3.86 $4.01 $3.57 $3.78 $3.78 29,949
2024-02-23 $3.89 $4.01 $3.77 $3.94 $3.94 20,937
2024-02-22 $4.03 $4.11 $3.91 $3.95 $3.95 20,679
2024-02-21 $4.13 $4.15 $3.92 $3.92 $3.92 9,846
2024-02-20 $4.05 $4.16 $3.91 $4.14 $4.14 8,415
2024-02-16 $4.10 $4.15 $4.04 $4.09 $4.09 7,149
2024-02-15 $4.45 $4.45 $4.24 $4.25 $4.25 2,980
2024-02-14 $4.10 $4.10 $3.97 $4.08 $4.08 13,058
2024-02-13 $4.14 $4.28 $3.96 $4.18 $4.18 19,022
2024-02-12 $4.12 $4.43 $4.00 $4.17 $4.17 26,513
2024-02-09 $4.13 $4.24 $4.05 $4.24 $4.24 5,944
2024-02-08 $4.40 $4.40 $3.84 $4.05 $4.05 32,249
2024-02-07 $4.50 $4.50 $4.07 $4.32 $4.32 8,354
2024-02-06 $4.57 $4.67 $4.50 $4.63 $4.63 3,694
2024-02-05 $4.80 $4.80 $4.50 $4.67 $4.67 9,806
2024-02-02 $4.70 $4.89 $4.55 $4.82 $4.82 38,933
2024-02-01 $4.66 $4.86 $4.50 $4.64 $4.64 2,861
2024-01-31 $4.49 $5.00 $4.49 $4.64 $4.64 42,448
2024-01-30 $4.26 $4.36 $4.10 $4.36 $4.36 10,825
2024-01-29 $4.49 $4.49 $4.17 $4.25 $4.25 5,409
2024-01-26 $4.28 $4.43 $4.22 $4.39 $4.39 9,277
2024-01-25 $4.27 $4.38 $4.17 $4.32 $4.32 8,364
2024-01-24 $4.49 $4.50 $4.13 $4.17 $4.17 17,836
2024-01-23 $4.52 $4.79 $4.36 $4.36 $4.36 28,613
2024-01-22 $4.39 $4.77 $4.14 $4.56 $4.56 11,786
2024-01-19 $4.22 $4.77 $4.04 $4.32 $4.32 82,722
2024-01-18 $4.26 $4.34 $4.21 $4.33 $4.33 10,473
2024-01-17 $4.49 $4.58 $4.24 $4.33 $4.33 34,222
2024-01-16 $4.89 $4.89 $4.65 $4.67 $4.67 15,827
2024-01-12 $4.85 $4.97 $4.76 $4.82 $4.82 21,752
2024-01-11 $5.05 $5.05 $4.77 $4.77 $4.77 12,386
2024-01-10 $5.05 $5.05 $4.76 $4.98 $4.98 19,665
2024-01-09 $5.00 $5.00 $4.62 $4.96 $4.96 28,057
2024-01-08 $4.73 $5.10 $4.62 $4.94 $4.94 31,671
2024-01-05 $5.35 $5.41 $4.70 $4.82 $4.82 49,446
2024-01-04 $5.29 $5.29 $5.08 $5.25 $5.25 16,711
2024-01-03 $5.46 $5.46 $5.00 $5.21 $5.21 36,589
2024-01-02 $5.37 $5.65 $5.25 $5.46 $5.46 48,351
2023-12-29 $5.80 $6.16 $5.40 $5.50 $5.50 112,845
2023-12-28 $4.32 $5.81 $4.32 $5.75 $5.75 153,362
2023-12-27 $3.84 $4.35 $3.84 $4.24 $4.24 28,494
2023-12-26 $3.94 $4.13 $3.90 $4.11 $4.11 27,110
2023-12-22 $3.98 $4.19 $3.84 $3.97 $3.97 28,577
2023-12-21 $3.81 $4.20 $3.81 $3.99 $3.99 41,621
2023-12-20 $4.13 $4.26 $3.82 $3.85 $3.85 67,843
2023-12-19 $4.26 $4.35 $4.13 $4.25 $4.25 53,841
2023-12-18 $4.69 $4.70 $4.30 $4.30 $4.30 66,068
2023-12-15 $5.16 $5.25 $4.69 $4.70 $4.70 74,465
2023-12-14 $4.60 $5.39 $4.49 $5.07 $5.07 293,142
2023-12-13 $4.29 $4.64 $4.12 $4.55 $4.55 176,196
2023-12-12 $4.59 $4.69 $4.10 $4.24 $4.24 309,104
2023-12-11 $3.31 $4.85 $3.15 $4.71 $4.71 2,674,743
2023-12-08 $2.94 $3.33 $2.85 $3.21 $3.21 43,108
2023-12-07 $2.85 $2.89 $2.80 $2.82 $2.82 11,415
2023-12-06 $2.73 $2.89 $2.73 $2.87 $2.87 34,365
2023-12-05 $2.80 $2.85 $2.75 $2.81 $2.81 12,298
2023-12-04 $2.67 $2.95 $2.67 $2.81 $2.81 13,865
2023-12-01 $2.69 $2.76 $2.69 $2.76 $2.76 8,756
2023-11-30 $2.95 $2.95 $2.69 $2.76 $2.76 22,965
2023-11-29 $2.78 $2.95 $2.76 $2.90 $2.90 22,557
2023-11-28 $2.70 $2.84 $2.61 $2.82 $2.82 18,979
2023-11-27 $2.72 $2.84 $2.70 $2.70 $2.70 16,158
2023-11-24 $2.70 $2.80 $2.64 $2.79 $2.79 5,453
2023-11-22 $2.61 $2.76 $2.61 $2.68 $2.68 9,607
2023-11-21 $2.63 $2.78 $2.60 $2.60 $2.60 23,257
2023-11-20 $2.75 $2.85 $2.68 $2.70 $2.70 28,328
2023-11-17 $2.85 $2.87 $2.75 $2.85 $2.85 18,733
2023-11-16 $2.70 $2.93 $2.70 $2.76 $2.76 4,504
2023-11-15 $2.68 $2.85 $2.66 $2.79 $2.79 31,092
2023-11-14 $2.73 $2.81 $2.63 $2.64 $2.64 20,579
2023-11-13 $2.65 $2.86 $2.60 $2.64 $2.64 28,744
2023-11-10 $2.81 $2.97 $2.65 $2.73 $2.73 45,572
2023-11-09 $2.94 $3.15 $2.86 $2.98 $2.98 12,511
2023-11-08 $2.99 $3.19 $2.99 $3.05 $3.05 11,233
2023-11-07 $3.00 $3.19 $2.90 $3.07 $3.07 10,320
2023-11-06 $3.09 $3.22 $3.05 $3.05 $3.05 15,487
2023-11-03 $3.35 $3.35 $3.01 $3.14 $3.14 43,221
2023-11-02 $2.87 $3.25 $2.85 $3.13 $3.13 52,049
2023-11-01 $2.40 $2.94 $2.40 $2.81 $2.81 33,473
2023-10-31 $2.62 $2.65 $2.40 $2.40 $2.40 29,958
2023-10-30 $2.60 $2.75 $2.55 $2.67 $2.67 27,370
2023-10-27 $2.80 $2.80 $2.59 $2.60 $2.60 6,275
2023-10-26 $2.68 $2.84 $2.64 $2.70 $2.70 10,729
2023-10-25 $2.82 $2.84 $2.60 $2.75 $2.75 23,091
2023-10-24 $2.98 $2.98 $2.80 $2.80 $2.80 13,043
2023-10-23 $3.06 $3.06 $2.85 $2.92 $2.92 22,389
2023-10-20 $3.17 $3.27 $2.90 $3.04 $3.04 38,755
2023-10-19 $3.43 $3.60 $3.11 $3.24 $3.24 11,999
2023-10-18 $3.45 $3.47 $3.30 $3.39 $3.39 16,563
2023-10-17 $3.27 $3.60 $3.27 $3.45 $3.45 24,975
2023-10-16 $3.36 $3.50 $3.26 $3.32 $3.32 9,941
2023-10-13 $3.43 $3.48 $3.29 $3.31 $3.31 13,446
2023-10-12 $3.44 $3.67 $3.40 $3.43 $3.43 27,148
2023-10-11 $3.78 $3.83 $3.52 $3.55 $3.55 19,009
2023-10-10 $3.82 $3.91 $3.57 $3.78 $3.78 14,771
2023-10-09 $3.88 $3.92 $3.70 $3.87 $3.87 7,493
2023-10-06 $3.81 $3.99 $3.51 $3.98 $3.98 39,509
2023-10-05 $3.84 $3.93 $3.68 $3.80 $3.80 46,160
2023-10-04 $4.25 $4.28 $3.55 $3.62 $3.62 112,846
2023-10-03 $4.32 $4.57 $4.23 $4.39 $4.39 17,817
2023-10-02 $4.47 $4.49 $4.25 $4.42 $4.42 26,390
2023-09-29 $4.57 $4.72 $4.49 $4.54 $4.54 10,383
2023-09-28 $4.70 $4.91 $4.61 $4.61 $4.61 13,068
2023-09-27 $4.84 $5.02 $4.70 $4.74 $4.74 26,425
2023-09-26 $4.66 $4.93 $4.31 $4.53 $4.53 78,589
2023-09-25 $4.80 $4.92 $4.66 $4.81 $4.81 43,464
2023-09-22 $5.15 $5.15 $4.86 $4.93 $4.93 44,123
2023-09-21 $5.20 $5.46 $5.00 $5.12 $5.12 30,975
2023-09-20 $5.31 $5.45 $5.29 $5.35 $5.35 13,043
2023-09-19 $5.22 $5.55 $5.22 $5.41 $5.41 10,332
2023-09-18 $5.29 $5.55 $5.22 $5.32 $5.32 15,700
2023-09-15 $5.52 $5.85 $5.35 $5.36 $5.36 33,517
2023-09-14 $5.27 $5.68 $5.25 $5.64 $5.64 28,760
2023-09-13 $5.97 $5.98 $5.13 $5.35 $5.35 86,878
2023-09-12 $6.30 $6.30 $5.60 $5.77 $5.77 104,369
2023-09-11 $6.01 $6.80 $5.93 $6.15 $6.15 363,882
2023-09-08 $5.51 $5.84 $5.35 $5.52 $5.52 78,903
2023-09-07 $5.67 $6.00 $5.51 $5.65 $5.65 38,364
2023-09-06 $5.58 $6.15 $5.25 $5.71 $5.71 78,510
2023-09-05 $5.44 $5.57 $5.34 $5.42 $5.42 45,117
2023-09-01 $5.55 $5.86 $5.41 $5.44 $5.44 42,856
2023-08-31 $5.79 $5.99 $5.50 $5.62 $5.62 43,051
2023-08-30 $5.36 $6.00 $5.36 $5.85 $5.85 23,291
2023-08-29 $5.60 $5.86 $5.37 $5.48 $5.48 66,627
2023-08-28 $5.58 $5.79 $5.40 $5.54 $5.54 51,826
2023-08-25 $5.85 $6.20 $5.51 $5.65 $5.65 49,342
2023-08-24 $6.00 $6.36 $5.70 $5.98 $5.98 48,063
2023-08-23 $6.51 $6.76 $6.00 $6.03 $6.03 81,941
2023-08-22 $6.64 $6.95 $6.50 $6.56 $6.56 36,619
2023-08-21 $6.38 $6.96 $6.35 $6.50 $6.50 87,271
2023-08-18 $6.13 $6.63 $6.01 $6.57 $6.57 45,863
2023-08-17 $6.40 $6.69 $6.25 $6.30 $6.30 41,390
2023-08-16 $5.93 $6.89 $5.90 $6.50 $6.50 199,227
2023-08-15 $5.08 $6.18 $4.71 $5.86 $5.86 156,471
2023-08-14 $4.70 $5.10 $4.65 $4.66 $4.66 88,232
2023-08-11 $4.69 $4.90 $4.69 $4.75 $4.75 26,387
2023-08-10 $5.23 $5.46 $4.69 $4.72 $4.72 78,209
2023-08-09 $4.77 $5.45 $4.77 $5.30 $5.30 88,831
2023-08-08 $4.92 $5.03 $4.44 $4.63 $4.63 123,480
2023-08-07 $5.08 $5.32 $4.90 $4.97 $4.97 79,519
2023-08-04 $5.75 $5.97 $5.11 $5.17 $5.17 83,283
2023-08-03 $5.70 $5.84 $5.54 $5.74 $5.74 41,059
2023-08-02 $5.38 $6.26 $5.25 $5.77 $5.77 217,594
2023-08-01 $5.28 $5.95 $5.09 $5.51 $5.51 263,431
2023-07-31 $6.27 $6.41 $4.77 $5.05 $5.05 434,785
2023-07-28 $8.11 $8.20 $6.30 $6.47 $6.47 414,916
2023-07-27 $8.54 $8.85 $8.02 $8.32 $8.32 148,977
2023-07-26 $8.88 $9.68 $7.80 $8.53 $8.53 415,186
2023-07-25 $8.00 $9.30 $7.50 $8.78 $8.78 490,295
2023-07-24 $6.64 $8.69 $6.36 $7.80 $7.80 968,653
2023-07-21 $6.03 $6.62 $5.87 $6.61 $6.61 87,474
2023-07-20 $6.23 $6.30 $5.78 $6.00 $6.00 108,266
2023-07-19 $6.05 $6.59 $5.64 $6.25 $6.25 113,307
2023-07-18 $5.06 $6.45 $5.06 $6.19 $6.19 247,117
2023-07-17 $5.21 $5.30 $5.02 $5.06 $5.06 34,913
2023-07-14 $5.41 $5.41 $5.19 $5.26 $5.26 60,672
2023-07-13 $4.81 $5.38 $4.81 $5.25 $5.25 95,077
2023-07-12 $5.31 $5.34 $4.75 $4.80 $4.80 270,597
2023-07-11 $5.39 $5.75 $4.90 $5.31 $5.31 301,163
2023-07-10 $4.23 $5.51 $4.23 $5.34 $5.34 316,921
2023-07-07 $3.95 $4.40 $3.85 $4.34 $4.34 84,144
2023-07-06 $4.17 $4.17 $3.75 $3.96 $3.96 265,985
2023-07-05 $3.40 $4.20 $3.40 $4.13 $4.13 123,162
2023-07-03 $3.06 $3.70 $3.06 $3.59 $3.59 113,924
2023-06-30 $3.07 $3.14 $2.90 $3.10 $3.10 125,418
2023-06-29 $3.50 $3.50 $2.83 $3.06 $3.06 263,618
2023-06-28 $3.86 $3.91 $3.50 $3.50 $3.50 138,689
2023-06-27 $3.98 $4.06 $3.78 $3.99 $3.99 85,862
2023-06-26 $4.01 $4.12 $3.75 $3.97 $3.97 106,662
2023-06-23 $4.13 $4.28 $3.59 $4.25 $4.25 207,564
2023-06-22 $4.32 $4.38 $4.00 $4.20 $4.20 264,336
2023-06-21 $3.55 $4.40 $3.35 $4.20 $4.20 600,736
2023-06-20 $3.13 $3.70 $3.07 $3.47 $3.47 380,219
2023-06-16 $2.58 $3.35 $2.55 $3.14 $3.14 716,258
2023-06-15 $2.40 $2.60 $2.40 $2.48 $2.48 163,167
2023-06-14 $2.40 $2.54 $2.40 $2.43 $2.43 175,105
2023-06-13 $3.10 $3.10 $2.46 $2.50 $2.50 506,855
2023-06-12 $2.61 $3.48 $2.60 $3.00 $3.00 1,203,106
2023-06-09 $2.27 $2.60 $2.12 $2.51 $2.51 560,467
2023-06-08 $1.98 $2.18 $1.96 $2.08 $2.08 245,892
2023-06-07 $1.70 $2.04 $1.70 $1.95 $1.95 249,236
2023-06-06 $1.67 $1.77 $1.66 $1.72 $1.72 108,397
2023-06-05 $1.77 $1.85 $1.72 $1.72 $1.72 144,130
2023-06-02 $1.68 $1.86 $1.66 $1.84 $1.84 310,424
2023-06-01 $1.66 $1.90 $1.57 $1.68 $1.68 1,699,256
2023-05-31 $1.85 $1.95 $1.61 $1.78 $1.78 38,154,255
2023-05-30 $1.30 $1.35 $1.21 $1.33 $1.33 63,773
2023-05-26 $1.21 $1.28 $1.16 $1.28 $1.28 41,936
2023-05-25 $1.23 $1.23 $1.18 $1.19 $1.19 43,006
2023-05-24 $1.26 $1.28 $1.22 $1.25 $1.25 34,713
2023-05-23 $1.29 $1.29 $1.20 $1.28 $1.28 26,904
2023-05-22 $1.26 $1.35 $1.25 $1.30 $1.30 7,202
2023-05-19 $1.29 $1.32 $1.26 $1.30 $1.30 19,589
2023-05-18 $1.28 $1.35 $1.26 $1.33 $1.33 9,849
2023-05-17 $1.33 $1.37 $1.27 $1.31 $1.31 28,064
2023-05-16 $1.33 $1.38 $1.29 $1.32 $1.32 36,524
2023-05-15 $1.29 $1.38 $1.29 $1.37 $1.37 42,124
2023-05-12 $1.35 $1.38 $1.23 $1.25 $1.25 62,281
2023-05-11 $1.35 $1.40 $1.26 $1.32 $1.32 66,068
2023-05-10 $1.55 $1.60 $1.31 $1.42 $1.42 88,230
2023-05-09 $1.66 $1.71 $1.50 $1.54 $1.54 66,544
2023-05-08 $1.42 $1.67 $1.42 $1.67 $1.67 97,741
2023-05-05 $1.57 $1.64 $1.33 $1.44 $1.44 203,552
2023-05-04 $1.38 $1.65 $1.38 $1.52 $1.52 357,381
2023-05-03 $1.14 $1.75 $1.10 $1.36 $1.36 977,414
2023-05-02 $0.99 $1.14 $0.95 $1.13 $1.13 209,282
2023-05-01 $1.00 $1.18 $0.90 $0.98 $0.98 1,803,943
2023-04-28 $0.85 $0.85 $0.76 $0.84 $0.84 66,360
2023-04-27 $0.87 $0.93 $0.81 $0.85 $0.85 25,188
2023-04-26 $0.91 $0.99 $0.81 $0.81 $0.81 22,958
2023-04-25 $0.92 $1.03 $0.89 $0.91 $0.91 20,917
2023-04-24 $0.99 $1.01 $0.91 $0.92 $0.92 45,543
2023-04-21 $0.95 $1.05 $0.95 $0.97 $0.97 37,907
2023-04-20 $0.96 $1.02 $0.95 $0.99 $0.99 85,269
2023-04-19 $1.04 $1.04 $0.96 $0.98 $0.98 117,736
2023-04-18 $1.06 $1.15 $1.02 $1.07 $1.07 188,906
2023-04-17 $1.13 $1.59 $1.09 $1.13 $1.13 1,507,992
2023-04-14 $0.96 $1.20 $0.95 $1.10 $1.10 461,058
2023-04-13 $0.80 $0.98 $0.80 $0.94 $0.94 117,224
2023-04-12 $0.95 $0.95 $0.83 $0.83 $0.83 25,841
2023-04-11 $0.84 $0.89 $0.82 $0.84 $0.84 25,998
2023-04-10 $0.88 $0.90 $0.81 $0.81 $0.81 20,953
2023-04-06 $0.89 $0.89 $0.80 $0.85 $0.85 40,243
2023-04-05 $0.85 $0.95 $0.78 $0.86 $0.86 77,839
2023-04-04 $0.77 $0.90 $0.75 $0.82 $0.82 89,530
2023-04-03 $0.73 $0.81 $0.72 $0.78 $0.78 27,124
2023-03-31 $0.76 $0.77 $0.67 $0.71 $0.71 114,753
2023-03-30 $0.86 $0.87 $0.77 $0.78 $0.78 45,518
2023-03-29 $0.85 $0.98 $0.82 $0.85 $0.85 120,848
2023-03-28 $0.80 $0.93 $0.80 $0.84 $0.84 78,902
2023-03-27 $0.83 $0.88 $0.80 $0.81 $0.81 63,385
2023-03-24 $0.93 $0.93 $0.80 $0.83 $0.83 177,691
2023-03-23 $1.18 $1.23 $0.88 $0.94 $0.94 347,229
2023-03-22 $1.65 $1.70 $1.11 $1.20 $1.20 264,245
2023-03-21 $1.75 $1.76 $1.67 $1.76 $1.76 22,966
2023-03-20 $1.80 $1.85 $1.62 $1.77 $1.77 56,634
2023-03-17 $1.89 $1.94 $1.83 $1.83 $1.83 49,508
2023-03-16 $2.00 $2.00 $1.88 $2.00 $2.00 14,877
2023-03-15 $1.90 $2.00 $1.88 $1.98 $1.98 27,735
2023-03-14 $1.84 $1.96 $1.84 $1.90 $1.90 27,476
2023-03-13 $1.89 $1.93 $1.84 $1.89 $1.89 33,540
2023-03-10 $2.03 $2.03 $1.80 $1.86 $1.86 85,652
2023-03-09 $2.02 $2.05 $1.97 $2.00 $2.00 18,723
2023-03-08 $2.10 $2.11 $2.04 $2.04 $2.04 12,648
2023-03-07 $2.15 $2.17 $2.05 $2.07 $2.07 21,064
2023-03-06 $2.14 $2.19 $2.09 $2.12 $2.12 10,437
2023-03-03 $2.20 $2.20 $2.02 $2.12 $2.12 20,541
2023-03-02 $2.02 $2.15 $2.02 $2.13 $2.13 18,774
2023-03-01 $2.20 $2.21 $2.01 $2.05 $2.05 36,007
2023-02-28 $2.20 $2.20 $2.13 $2.17 $2.17 7,825
2023-02-27 $2.15 $2.15 $2.11 $2.14 $2.14 9,912
2023-02-24 $2.15 $2.20 $2.07 $2.07 $2.07 18,691
2023-02-23 $2.21 $2.27 $2.15 $2.24 $2.24 23,721
2023-02-22 $2.26 $2.27 $2.17 $2.20 $2.20 12,242
2023-02-21 $2.31 $2.38 $2.26 $2.30 $2.30 6,435
2023-02-17 $2.33 $2.42 $2.30 $2.36 $2.36 23,771
2023-02-16 $2.28 $2.32 $2.25 $2.26 $2.26 15,243
2023-02-15 $2.33 $2.40 $2.26 $2.26 $2.26 22,927
2023-02-14 $2.39 $2.43 $2.31 $2.31 $2.31 17,298
2023-02-13 $2.52 $2.53 $2.34 $2.39 $2.39 53,830
2023-02-10 $2.45 $2.53 $2.44 $2.51 $2.51 22,346
2023-02-09 $2.36 $2.55 $2.34 $2.48 $2.48 41,168
2023-02-08 $2.42 $2.48 $2.26 $2.30 $2.30 44,855
2023-02-07 $2.63 $2.69 $2.31 $2.40 $2.40 168,906
2023-02-06 $2.70 $2.91 $2.59 $2.64 $2.64 114,466
2023-02-03 $2.57 $2.98 $2.56 $2.70 $2.70 194,988
2023-02-02 $2.79 $2.84 $2.52 $2.64 $2.64 52,527
2023-02-01 $2.80 $2.80 $2.66 $2.70 $2.70 46,461
2023-01-31 $2.77 $2.86 $2.63 $2.80 $2.80 35,056
2023-01-30 $3.20 $3.20 $2.71 $2.79 $2.79 133,029
2023-01-27 $3.46 $3.49 $2.86 $3.12 $3.12 156,104
2023-01-26 $0.41 $0.41 $0.33 $0.35 $3.53 14,967
2023-01-25 $0.42 $0.44 $0.38 $0.40 $4.00 26,245
2023-01-24 $0.35 $0.42 $0.30 $0.40 $4.01 154,349
2023-01-23 $0.33 $0.35 $0.31 $0.34 $3.35 44,094
2023-01-20 $0.30 $0.35 $0.30 $0.33 $3.30 26,103
2023-01-19 $0.33 $0.35 $0.30 $0.33 $3.27 11,703
2023-01-18 $0.36 $0.37 $0.33 $0.33 $3.30 21,447
2023-01-17 $0.36 $0.38 $0.33 $0.35 $3.50 15,679
2023-01-13 $0.34 $0.38 $0.33 $0.36 $0.36 336,057
2023-01-12 $0.33 $0.36 $0.32 $0.35 $0.35 275,400
2023-01-11 $0.32 $0.35 $0.31 $0.34 $0.34 485,587
2023-01-10 $0.32 $0.35 $0.32 $0.32 $0.32 460,294
2023-01-09 $0.35 $0.37 $0.30 $0.32 $0.32 676,574
2023-01-06 $0.31 $0.35 $0.30 $0.32 $0.32 261,265
2023-01-05 $0.31 $0.34 $0.30 $0.30 $0.30 158,939
2023-01-04 $0.28 $0.33 $0.27 $0.30 $0.30 222,571
2023-01-03 $0.25 $0.28 $0.25 $0.28 $0.28 134,735
2022-12-30 $0.24 $0.27 $0.23 $0.27 $0.27 438,370
2022-12-29 $0.26 $0.27 $0.22 $0.24 $0.24 658,365
2022-12-28 $0.25 $0.26 $0.25 $0.25 $0.25 479,482
2022-12-27 $0.26 $0.27 $0.25 $0.26 $0.26 424,425
2022-12-23 $0.28 $0.28 $0.26 $0.26 $0.26 330,145
2022-12-22 $0.29 $0.29 $0.28 $0.29 $0.29 136,627
2022-12-21 $0.29 $0.29 $0.28 $0.28 $0.28 232,892
2022-12-20 $0.28 $0.29 $0.27 $0.29 $0.29 235,190
2022-12-19 $0.28 $0.30 $0.26 $0.29 $0.29 162,712
2022-12-16 $0.30 $0.30 $0.26 $0.29 $0.29 482,739
2022-12-15 $0.30 $0.31 $0.29 $0.30 $0.30 136,062
2022-12-14 $0.31 $0.32 $0.30 $0.30 $0.30 185,152
2022-12-13 $0.32 $0.32 $0.30 $0.31 $0.31 216,350
2022-12-12 $0.30 $0.33 $0.29 $0.30 $0.30 130,262
2022-12-09 $0.27 $0.32 $0.27 $0.30 $0.30 276,692
2022-12-08 $0.28 $0.29 $0.28 $0.28 $0.28 36,664
2022-12-07 $0.28 $0.29 $0.26 $0.28 $0.28 477,373
2022-12-06 $0.29 $0.30 $0.28 $0.29 $0.29 135,475
2022-12-05 $0.29 $0.30 $0.29 $0.29 $0.29 68,960
2022-12-02 $0.29 $0.31 $0.29 $0.30 $0.30 140,342
2022-12-01 $0.30 $0.31 $0.29 $0.30 $0.30 227,544
2022-11-30 $0.30 $0.32 $0.26 $0.30 $0.30 748,222
2022-11-29 $0.30 $0.32 $0.29 $0.30 $0.30 117,670
2022-11-28 $0.33 $0.33 $0.29 $0.30 $0.30 331,890
2022-11-25 $0.30 $0.33 $0.29 $0.32 $0.32 48,670
2022-11-23 $0.33 $0.33 $0.28 $0.31 $0.31 663,677
2022-11-22 $0.38 $0.38 $0.32 $0.33 $0.33 1,102,993
2022-11-21 $0.35 $0.35 $0.32 $0.33 $0.33 93,163
2022-11-18 $0.37 $0.37 $0.31 $0.32 $0.32 208,357
2022-11-17 $0.37 $0.38 $0.33 $0.35 $0.35 89,855
2022-11-16 $0.35 $0.39 $0.35 $0.36 $0.36 119,195
2022-11-15 $0.39 $0.39 $0.33 $0.35 $0.35 287,893
2022-11-14 $0.37 $0.40 $0.36 $0.37 $0.37 89,712
2022-11-11 $0.42 $0.42 $0.36 $0.38 $0.38 140,527
2022-11-10 $0.39 $0.39 $0.34 $0.38 $0.38 153,835
2022-11-09 $0.41 $0.41 $0.33 $0.38 $0.38 316,442
2022-11-08 $0.40 $0.42 $0.40 $0.40 $0.40 103,493
2022-11-07 $0.43 $0.44 $0.41 $0.41 $0.41 231,487
2022-11-04 $0.42 $0.45 $0.40 $0.44 $0.44 147,909
2022-11-03 $0.43 $0.43 $0.38 $0.41 $0.41 118,906
2022-11-02 $0.42 $0.45 $0.40 $0.42 $0.42 149,225
2022-11-01 $0.43 $0.45 $0.40 $0.42 $0.42 264,181
2022-10-31 $0.44 $0.45 $0.43 $0.44 $0.44 94,318
2022-10-28 $0.44 $0.45 $0.43 $0.45 $0.45 119,916
2022-10-27 $0.47 $0.47 $0.41 $0.45 $0.45 154,260
2022-10-26 $0.43 $0.47 $0.40 $0.45 $0.45 353,218
2022-10-25 $0.39 $0.48 $0.39 $0.44 $0.44 683,044
2022-10-24 $0.38 $0.45 $0.35 $0.39 $0.39 493,064
2022-10-21 $0.42 $0.43 $0.38 $0.39 $0.39 319,778
2022-10-20 $0.43 $0.46 $0.42 $0.42 $0.42 157,486
2022-10-19 $0.46 $0.49 $0.42 $0.43 $0.43 201,046
2022-10-18 $0.46 $0.50 $0.40 $0.46 $0.46 1,009,421
2022-10-17 $0.39 $0.51 $0.39 $0.44 $0.44 1,093,039
2022-10-14 $0.31 $0.44 $0.30 $0.39 $0.39 1,259,096
2022-10-13 $0.28 $0.33 $0.28 $0.31 $0.31 582,374
2022-10-12 $0.29 $0.31 $0.29 $0.30 $0.30 128,025
2022-10-11 $0.31 $0.31 $0.29 $0.29 $0.29 61,990
2022-10-10 $0.32 $0.34 $0.29 $0.30 $0.30 230,419
2022-10-07 $0.33 $0.34 $0.32 $0.33 $0.33 68,721
2022-10-06 $0.39 $0.40 $0.30 $0.33 $0.33 691,771
2022-10-05 $0.40 $0.40 $0.39 $0.40 $0.40 52,736
2022-10-04 $0.35 $0.41 $0.35 $0.40 $0.40 139,123
2022-10-03 $0.38 $0.38 $0.36 $0.37 $0.37 49,102
2022-09-30 $0.37 $0.38 $0.37 $0.37 $0.37 67,552
2022-09-29 $0.34 $0.40 $0.34 $0.37 $0.37 127,387
2022-09-28 $0.34 $0.35 $0.34 $0.35 $0.35 77,573
2022-09-27 $0.34 $0.36 $0.33 $0.34 $0.34 100,157
2022-09-26 $0.33 $0.35 $0.33 $0.33 $0.33 223,906
2022-09-23 $0.35 $0.36 $0.33 $0.35 $0.35 117,056
2022-09-22 $0.37 $0.38 $0.35 $0.36 $0.36 140,384
2022-09-21 $0.40 $0.40 $0.35 $0.38 $0.38 247,742
2022-09-20 $0.41 $0.43 $0.39 $0.40 $0.40 242,899
2022-09-19 $0.43 $0.44 $0.41 $0.42 $0.42 197,617
2022-09-16 $0.46 $0.46 $0.42 $0.46 $0.46 426,032
2022-09-15 $0.43 $0.47 $0.43 $0.46 $0.46 241,582
2022-09-14 $0.52 $0.52 $0.43 $0.44 $0.44 609,312
2022-09-13 $0.48 $0.50 $0.45 $0.48 $0.48 900,826
2022-09-12 $0.46 $0.47 $0.42 $0.45 $0.45 1,732,968
2022-09-09 $0.36 $0.45 $0.36 $0.45 $0.45 1,775,310
2022-09-08 $0.32 $0.48 $0.30 $0.40 $0.40 10,531,171
2022-09-07 $0.29 $0.31 $0.29 $0.30 $0.30 73,721
2022-09-06 $0.31 $0.32 $0.30 $0.30 $0.30 156,184
2022-09-02 $0.31 $0.31 $0.29 $0.30 $0.30 89,656
2022-09-01 $0.32 $0.32 $0.29 $0.31 $0.31 291,082
2022-08-31 $0.31 $0.32 $0.30 $0.31 $0.31 139,083
2022-08-30 $0.33 $0.33 $0.30 $0.30 $0.30 457,412
2022-08-29 $0.32 $0.33 $0.31 $0.32 $0.32 98,742
2022-08-26 $0.33 $0.34 $0.31 $0.32 $0.32 183,029
2022-08-25 $0.33 $0.35 $0.32 $0.34 $0.34 286,946
2022-08-24 $0.32 $0.33 $0.31 $0.33 $0.33 282,417
2022-08-23 $0.32 $0.34 $0.32 $0.33 $0.33 205,901
2022-08-22 $0.34 $0.37 $0.31 $0.32 $0.32 404,546
2022-08-19 $0.36 $0.38 $0.34 $0.35 $0.35 545,981
2022-08-18 $0.35 $0.39 $0.35 $0.37 $0.37 507,977
2022-08-17 $0.37 $0.38 $0.35 $0.35 $0.35 480,280
2022-08-16 $0.39 $0.40 $0.36 $0.36 $0.36 563,788
2022-08-15 $0.40 $0.40 $0.39 $0.40 $0.40 400,791
2022-08-12 $0.46 $0.46 $0.38 $0.39 $0.39 979,438
2022-08-11 $0.50 $0.50 $0.44 $0.45 $0.45 925,557
2022-08-10 $0.50 $0.51 $0.46 $0.49 $0.49 1,356,576
2022-08-09 $0.51 $0.56 $0.49 $0.51 $0.51 1,938,064
2022-08-08 $0.47 $0.57 $0.42 $0.56 $0.56 9,540,962
2022-08-05 $0.60 $0.66 $0.49 $0.54 $0.54 74,040,020
2022-08-04 $0.32 $0.35 $0.32 $0.33 $0.33 8,322,690
2022-08-03 $0.32 $0.34 $0.31 $0.33 $0.33 208,677
2022-08-02 $0.32 $0.32 $0.30 $0.31 $0.31 408,429
2022-08-01 $0.32 $0.32 $0.30 $0.31 $0.31 85,756
2022-07-29 $0.33 $0.36 $0.30 $0.32 $0.32 112,706
2022-07-28 $0.33 $0.36 $0.32 $0.33 $0.33 126,410
2022-07-27 $0.32 $0.34 $0.32 $0.32 $0.32 63,105
2022-07-26 $0.34 $0.34 $0.32 $0.32 $0.32 104,339
2022-07-25 $0.34 $0.34 $0.34 $0.34 $0.34 73,220
2022-07-22 $0.35 $0.35 $0.34 $0.34 $0.34 98,272
2022-07-21 $0.37 $0.37 $0.34 $0.35 $0.35 286,728
2022-07-20 $0.36 $0.37 $0.36 $0.36 $0.36 276,800
2022-07-19 $0.37 $0.37 $0.34 $0.35 $0.35 95,514
2022-07-18 $0.35 $0.37 $0.34 $0.34 $0.34 399,382
2022-07-15 $0.33 $0.35 $0.33 $0.33 $0.33 109,675
2022-07-14 $0.34 $0.37 $0.32 $0.33 $0.33 160,127
2022-07-13 $0.35 $0.36 $0.34 $0.34 $0.34 111,646
2022-07-12 $0.35 $0.37 $0.34 $0.35 $0.35 211,489
2022-07-11 $0.37 $0.38 $0.34 $0.35 $0.35 158,414
2022-07-08 $0.38 $0.38 $0.35 $0.37 $0.37 356,360
2022-07-07 $0.35 $0.37 $0.35 $0.36 $0.36 318,777
2022-07-06 $0.36 $0.38 $0.35 $0.36 $0.36 322,997
2022-07-05 $0.36 $0.36 $0.33 $0.36 $0.36 528,378
2022-07-01 $0.34 $0.39 $0.33 $0.35 $0.35 416,235
2022-06-30 $0.31 $0.36 $0.31 $0.33 $0.33 313,401
2022-06-29 $0.34 $0.34 $0.30 $0.32 $0.32 296,823
2022-06-28 $0.35 $0.37 $0.28 $0.30 $0.30 645,574
2022-06-27 $0.28 $0.35 $0.26 $0.34 $0.34 815,683
2022-06-24 $0.29 $0.31 $0.26 $0.26 $0.26 1,047,566
2022-06-23 $0.29 $0.29 $0.27 $0.29 $0.29 125,419
2022-06-22 $0.29 $0.30 $0.28 $0.29 $0.29 71,221
2022-06-21 $0.28 $0.30 $0.27 $0.29 $0.29 41,284
2022-06-17 $0.26 $0.30 $0.26 $0.27 $0.27 135,933
2022-06-16 $0.26 $0.28 $0.25 $0.27 $0.27 233,233
2022-06-15 $0.28 $0.29 $0.26 $0.27 $0.27 150,780
2022-06-14 $0.30 $0.31 $0.28 $0.28 $0.28 112,696
2022-06-13 $0.29 $0.31 $0.29 $0.29 $0.29 185,125
2022-06-10 $0.30 $0.32 $0.29 $0.30 $0.30 117,357
2022-06-09 $0.29 $0.33 $0.29 $0.30 $0.30 210,333
2022-06-08 $0.32 $0.32 $0.29 $0.30 $0.30 221,367
2022-06-07 $0.30 $0.30 $0.27 $0.30 $0.30 401,728
2022-06-06 $0.32 $0.32 $0.26 $0.27 $0.27 346,201
2022-06-03 $0.30 $0.33 $0.28 $0.29 $0.29 448,872
2022-06-02 $0.30 $0.31 $0.28 $0.29 $0.29 277,063
2022-06-01 $0.30 $0.32 $0.29 $0.30 $0.30 186,753
2022-05-31 $0.29 $0.34 $0.29 $0.30 $0.30 347,149
2022-05-27 $0.30 $0.31 $0.29 $0.30 $0.30 150,213
2022-05-26 $0.31 $0.34 $0.30 $0.30 $0.30 270,882
2022-05-25 $0.34 $0.34 $0.30 $0.31 $0.31 196,126
2022-05-24 $0.35 $0.35 $0.32 $0.34 $0.34 95,370
2022-05-23 $0.33 $0.35 $0.33 $0.34 $0.34 141,598
2022-05-20 $0.33 $0.36 $0.32 $0.33 $0.33 298,749
2022-05-19 $0.32 $0.33 $0.32 $0.32 $0.32 136,232
2022-05-18 $0.33 $0.33 $0.32 $0.32 $0.32 109,298
2022-05-17 $0.32 $0.35 $0.31 $0.34 $0.34 165,806
2022-05-16 $0.32 $0.32 $0.30 $0.31 $0.31 102,847
2022-05-13 $0.32 $0.33 $0.31 $0.33 $0.33 524,013
2022-05-12 $0.30 $0.32 $0.28 $0.31 $0.31 347,296
2022-05-11 $0.32 $0.34 $0.30 $0.31 $0.31 507,747
2022-05-10 $0.33 $0.35 $0.33 $0.34 $0.34 73,649
2022-05-09 $0.37 $0.39 $0.32 $0.33 $0.33 281,254
2022-05-06 $0.34 $0.37 $0.33 $0.36 $0.36 226,484
2022-05-05 $0.38 $0.38 $0.33 $0.33 $0.33 240,875
2022-05-04 $0.35 $0.38 $0.35 $0.38 $0.38 85,650
2022-05-03 $0.35 $0.36 $0.32 $0.35 $0.35 206,674
2022-05-02 $0.35 $0.35 $0.31 $0.35 $0.35 344,883
2022-04-29 $0.32 $0.35 $0.32 $0.34 $0.34 236,141
2022-04-28 $0.36 $0.37 $0.32 $0.32 $0.32 220,458
2022-04-27 $0.33 $0.37 $0.33 $0.35 $0.35 683,097
2022-04-26 $0.37 $0.38 $0.33 $0.34 $0.34 853,093
2022-04-25 $0.33 $0.35 $0.33 $0.33 $0.33 197,415
2022-04-22 $0.35 $0.37 $0.34 $0.35 $0.35 224,517
2022-04-21 $0.39 $0.39 $0.35 $0.35 $0.35 267,103
2022-04-20 $0.39 $0.40 $0.38 $0.38 $0.38 207,345
2022-04-19 $0.38 $0.40 $0.38 $0.39 $0.39 127,850
2022-04-18 $0.40 $0.41 $0.38 $0.39 $0.39 135,425
2022-04-14 $0.40 $0.43 $0.39 $0.40 $0.40 229,495
2022-04-13 $0.37 $0.41 $0.37 $0.41 $0.41 494,348
2022-04-12 $0.38 $0.42 $0.37 $0.39 $0.39 1,301,756
2022-04-11 $0.41 $0.41 $0.37 $0.37 $0.37 190,337
2022-04-08 $0.38 $0.40 $0.38 $0.40 $0.40 324,834
2022-04-07 $0.40 $0.41 $0.37 $0.38 $0.38 302,604
2022-04-06 $0.43 $0.43 $0.39 $0.39 $0.39 490,470
2022-04-05 $0.48 $0.48 $0.43 $0.43 $0.43 194,636
2022-04-04 $0.46 $0.47 $0.45 $0.46 $0.46 132,006
2022-04-01 $0.46 $0.47 $0.43 $0.43 $0.43 206,170
2022-03-31 $0.48 $0.48 $0.44 $0.44 $0.44 226,685
2022-03-30 $0.51 $0.51 $0.46 $0.47 $0.47 268,262
2022-03-29 $0.50 $0.51 $0.48 $0.50 $0.50 535,977
2022-03-28 $0.52 $0.54 $0.48 $0.48 $0.48 443,688
2022-03-25 $0.49 $0.55 $0.49 $0.52 $0.52 1,602,642
2022-03-24 $0.48 $0.50 $0.46 $0.48 $0.48 320,651
2022-03-23 $0.48 $0.50 $0.44 $0.48 $0.48 703,752
2022-03-22 $0.42 $0.49 $0.42 $0.49 $0.49 1,527,042
2022-03-21 $0.44 $0.44 $0.42 $0.42 $0.42 429,709
2022-03-18 $0.43 $0.47 $0.42 $0.44 $0.44 521,450
2022-03-17 $0.41 $0.44 $0.41 $0.43 $0.43 162,779
2022-03-16 $0.40 $0.45 $0.40 $0.41 $0.41 107,939
2022-03-15 $0.42 $0.44 $0.40 $0.40 $0.40 187,354
2022-03-14 $0.42 $0.43 $0.42 $0.42 $0.42 114,523
2022-03-11 $0.46 $0.47 $0.40 $0.42 $0.42 322,698
2022-03-10 $0.47 $0.47 $0.43 $0.45 $0.45 298,365
2022-03-09 $0.46 $0.48 $0.43 $0.48 $0.48 360,070
2022-03-08 $0.40 $0.46 $0.39 $0.43 $0.43 713,939
2022-03-07 $0.40 $0.43 $0.39 $0.40 $0.40 311,431
2022-03-04 $0.41 $0.44 $0.40 $0.40 $0.40 386,019
2022-03-03 $0.46 $0.46 $0.42 $0.43 $0.43 271,693
2022-03-02 $0.46 $0.47 $0.42 $0.45 $0.45 776,926
2022-03-01 $0.37 $0.48 $0.37 $0.46 $0.46 2,152,112
2022-02-28 $0.39 $0.39 $0.36 $0.38 $0.38 464,478
2022-02-25 $0.38 $0.42 $0.38 $0.40 $0.40 336,163
2022-02-24 $0.35 $0.40 $0.35 $0.38 $0.38 226,474
2022-02-23 $0.39 $0.39 $0.35 $0.37 $0.37 775,586
2022-02-22 $0.44 $0.44 $0.38 $0.39 $0.39 461,482
2022-02-18 $0.45 $0.46 $0.41 $0.42 $0.42 960,253
2022-02-17 $0.53 $0.53 $0.45 $0.46 $0.46 2,400,617
2022-02-16 $0.62 $0.63 $0.60 $0.62 $0.62 442,763
2022-02-15 $0.57 $0.59 $0.57 $0.59 $0.59 107,296
2022-02-14 $0.56 $0.60 $0.55 $0.56 $0.56 211,226
2022-02-11 $0.58 $0.61 $0.56 $0.56 $0.56 414,610
2022-02-10 $0.62 $0.62 $0.57 $0.59 $0.59 452,952
2022-02-09 $0.59 $0.64 $0.57 $0.60 $0.60 601,410
2022-02-08 $0.59 $0.61 $0.55 $0.57 $0.57 258,687
2022-02-07 $0.60 $0.60 $0.58 $0.59 $0.59 201,736
2022-02-04 $0.60 $0.62 $0.56 $0.59 $0.59 342,766
2022-02-03 $0.60 $0.61 $0.55 $0.56 $0.56 296,423
2022-02-02 $0.65 $0.65 $0.57 $0.59 $0.59 354,605
2022-02-01 $0.63 $0.66 $0.60 $0.64 $0.64 681,917
2022-01-31 $0.58 $0.67 $0.55 $0.61 $0.61 785,852
2022-01-28 $0.55 $0.58 $0.54 $0.56 $0.56 545,553
2022-01-27 $0.61 $0.63 $0.55 $0.56 $0.56 582,434
2022-01-26 $0.60 $0.64 $0.58 $0.60 $0.60 554,697
2022-01-25 $0.60 $0.63 $0.56 $0.58 $0.58 1,119,027
2022-01-24 $0.54 $0.62 $0.51 $0.62 $0.62 1,537,961
2022-01-21 $0.73 $0.73 $0.58 $0.60 $0.60 2,383,503
2022-01-20 $0.93 $0.95 $0.73 $0.75 $0.75 8,802,951
2022-01-19 $0.88 $0.88 $0.81 $0.84 $0.84 418,757
2022-01-18 $0.81 $0.96 $0.79 $0.86 $0.86 1,285,059
2022-01-14 $0.79 $0.81 $0.75 $0.81 $0.81 272,018
2022-01-13 $0.81 $0.83 $0.79 $0.80 $0.80 259,257
2022-01-12 $0.84 $0.85 $0.81 $0.81 $0.81 294,066
2022-01-11 $0.84 $0.87 $0.84 $0.85 $0.85 155,630
2022-01-10 $0.86 $0.87 $0.83 $0.84 $0.84 296,703
2022-01-07 $0.85 $0.90 $0.84 $0.86 $0.86 260,335
2022-01-06 $0.90 $0.92 $0.85 $0.86 $0.86 440,325
2022-01-05 $0.99 $0.99 $0.90 $0.91 $0.91 509,191
2022-01-04 $1.02 $1.02 $0.96 $0.98 $0.98 313,979
2022-01-03 $0.91 $1.03 $0.91 $1.00 $1.00 239,770
2021-12-31 $0.99 $1.00 $0.95 $0.95 $0.95 504,221
2021-12-30 $0.96 $1.09 $0.95 $1.00 $1.00 546,282
2021-12-29 $1.03 $1.04 $0.95 $0.95 $0.95 683,009
2021-12-28 $0.96 $1.05 $0.90 $1.03 $1.03 1,136,298
2021-12-27 $1.00 $1.02 $0.93 $0.96 $0.96 722,812
2021-12-23 $0.98 $1.00 $0.98 $1.00 $1.00 340,825
2021-12-22 $0.99 $1.02 $0.98 $0.98 $0.98 297,765
2021-12-21 $1.03 $1.05 $0.99 $1.00 $1.00 362,466
2021-12-20 $1.00 $1.04 $0.98 $1.03 $1.03 467,828
2021-12-17 $0.99 $1.08 $0.99 $1.02 $1.02 543,004
2021-12-16 $1.02 $1.04 $0.99 $1.00 $1.00 282,724
2021-12-15 $1.00 $1.03 $0.99 $1.00 $1.00 405,755
2021-12-14 $1.06 $1.07 $0.99 $1.01 $1.01 624,091
2021-12-13 $1.10 $1.10 $0.99 $1.07 $1.07 843,794
2021-12-10 $1.16 $1.20 $1.05 $1.10 $1.10 984,368
2021-12-09 $1.20 $1.23 $1.16 $1.16 $1.16 307,004
2021-12-08 $1.17 $1.26 $1.11 $1.20 $1.20 806,498
2021-12-07 $1.07 $1.18 $1.06 $1.12 $1.12 445,904
2021-12-06 $1.01 $1.08 $1.00 $1.06 $1.06 527,694
2021-12-03 $1.13 $1.13 $1.00 $1.01 $1.01 1,066,441
2021-12-02 $1.17 $1.17 $1.12 $1.13 $1.13 324,584
2021-12-01 $1.19 $1.25 $1.17 $1.17 $1.17 688,214
2021-11-30 $1.19 $1.20 $1.15 $1.18 $1.18 610,880
2021-11-29 $1.25 $1.25 $1.19 $1.20 $1.20 347,838
2021-11-26 $1.20 $1.25 $1.20 $1.23 $1.23 441,837
2021-11-24 $1.22 $1.24 $1.21 $1.23 $1.23 291,205
2021-11-23 $1.27 $1.27 $1.21 $1.23 $1.23 425,056
2021-11-22 $1.31 $1.33 $1.21 $1.24 $1.24 636,602
2021-11-19 $1.32 $1.40 $1.28 $1.30 $1.30 606,128
2021-11-18 $1.36 $1.37 $1.25 $1.26 $1.26 624,455
2021-11-17 $1.37 $1.39 $1.36 $1.36 $1.36 333,330
2021-11-16 $1.40 $1.42 $1.38 $1.39 $1.39 325,737
2021-11-15 $1.44 $1.44 $1.40 $1.40 $1.40 447,094
2021-11-12 $1.42 $1.46 $1.40 $1.43 $1.43 303,547
2021-11-11 $1.47 $1.50 $1.41 $1.42 $1.42 400,785
2021-11-10 $1.50 $1.55 $1.47 $1.47 $1.47 260,563
2021-11-09 $1.52 $1.52 $1.47 $1.51 $1.51 238,265
2021-11-08 $1.48 $1.51 $1.48 $1.51 $1.51 167,861
2021-11-05 $1.50 $1.53 $1.47 $1.51 $1.51 300,872
2021-11-04 $1.50 $1.53 $1.47 $1.49 $1.49 170,149
2021-11-03 $1.52 $1.58 $1.48 $1.50 $1.50 407,517
2021-11-02 $1.55 $1.56 $1.50 $1.54 $1.54 194,126
2021-11-01 $1.48 $1.57 $1.44 $1.56 $1.56 379,837
2021-10-29 $1.47 $1.53 $1.46 $1.47 $1.47 174,021
2021-10-28 $1.49 $1.51 $1.47 $1.48 $1.48 219,105
2021-10-27 $1.61 $1.61 $1.48 $1.49 $1.49 435,502
2021-10-26 $1.44 $1.57 $1.42 $1.57 $1.57 652,902
2021-10-25 $1.46 $1.46 $1.41 $1.42 $1.42 193,143
2021-10-22 $1.53 $1.53 $1.43 $1.44 $1.44 540,535
2021-10-21 $1.55 $1.57 $1.53 $1.54 $1.54 186,297
2021-10-20 $1.54 $1.62 $1.53 $1.55 $1.55 363,562
2021-10-19 $1.58 $1.59 $1.53 $1.54 $1.54 379,835
2021-10-18 $1.60 $1.60 $1.56 $1.57 $1.57 189,736
2021-10-15 $1.65 $1.65 $1.58 $1.59 $1.59 433,496
2021-10-14 $1.63 $1.69 $1.62 $1.63 $1.63 413,344
2021-10-13 $1.63 $1.67 $1.61 $1.61 $1.61 274,654
2021-10-12 $1.63 $1.64 $1.60 $1.64 $1.64 295,273
2021-10-11 $1.63 $1.63 $1.60 $1.61 $1.61 299,019
2021-10-08 $1.65 $1.66 $1.60 $1.60 $1.60 329,699
2021-10-07 $1.69 $1.69 $1.65 $1.65 $1.65 188,989
2021-10-06 $1.72 $1.72 $1.64 $1.65 $1.65 304,950
2021-10-05 $1.68 $1.73 $1.63 $1.72 $1.72 486,577
2021-10-04 $1.68 $1.69 $1.63 $1.66 $1.66 457,489
2021-10-01 $1.70 $1.71 $1.67 $1.67 $1.67 180,398
2021-09-30 $1.70 $1.73 $1.69 $1.69 $1.69 373,246
2021-09-29 $1.80 $1.80 $1.70 $1.71 $1.71 475,358
2021-09-28 $1.83 $1.83 $1.77 $1.77 $1.77 214,645
2021-09-27 $1.81 $1.90 $1.76 $1.84 $1.84 640,830
2021-09-24 $1.78 $1.81 $1.75 $1.78 $1.78 386,179
2021-09-23 $1.76 $1.78 $1.74 $1.78 $1.78 291,725
2021-09-22 $1.78 $1.78 $1.74 $1.75 $1.75 271,099
2021-09-21 $1.78 $1.83 $1.75 $1.75 $1.75 244,622
2021-09-20 $1.76 $1.83 $1.73 $1.75 $1.75 366,338
2021-09-17 $1.78 $1.86 $1.78 $1.84 $1.84 344,004
2021-09-16 $1.83 $1.84 $1.77 $1.79 $1.79 329,322
2021-09-15 $1.79 $1.82 $1.77 $1.82 $1.82 212,402
2021-09-14 $1.86 $1.87 $1.76 $1.77 $1.77 391,376
2021-09-13 $1.90 $1.92 $1.84 $1.85 $1.85 273,148
2021-09-10 $1.96 $1.96 $1.87 $1.89 $1.89 160,000
2021-09-09 $1.92 $1.96 $1.87 $1.89 $1.89 231,908
2021-09-08 $1.97 $1.98 $1.90 $1.94 $1.94 279,086
2021-09-07 $1.98 $2.02 $1.93 $1.95 $1.95 243,817
2021-09-03 $2.03 $2.05 $1.94 $1.97 $1.97 209,923
2021-09-02 $1.97 $2.04 $1.97 $2.02 $2.02 247,627
2021-09-01 $1.98 $2.03 $1.96 $1.96 $1.96 317,420
2021-08-31 $1.90 $1.98 $1.90 $1.98 $1.98 274,872
2021-08-30 $1.94 $1.97 $1.89 $1.90 $1.90 166,202
2021-08-27 $1.88 $1.98 $1.87 $1.93 $1.93 339,625
2021-08-26 $1.87 $1.96 $1.86 $1.86 $1.86 355,642
2021-08-25 $1.91 $1.95 $1.88 $1.90 $1.90 325,305
2021-08-24 $2.00 $2.00 $1.87 $1.93 $1.93 495,735
2021-08-23 $1.89 $2.02 $1.86 $1.99 $1.99 1,337,079
2021-08-20 $1.84 $1.94 $1.71 $1.82 $1.82 6,118,544
2021-08-19 $1.74 $1.80 $1.68 $1.68 $1.68 2,247,134
2021-08-18 $1.74 $1.85 $1.72 $1.77 $1.77 321,020
2021-08-17 $1.76 $1.78 $1.70 $1.74 $1.74 425,153
2021-08-16 $1.90 $1.90 $1.75 $1.76 $1.76 789,168
2021-08-13 $1.97 $2.00 $1.88 $1.91 $1.91 389,380
2021-08-12 $1.97 $2.00 $1.92 $1.98 $1.98 289,674
2021-08-11 $1.99 $2.00 $1.85 $1.98 $1.98 704,501
2021-08-10 $2.10 $2.12 $2.00 $2.01 $2.01 316,110
2021-08-09 $2.06 $2.12 $2.03 $2.05 $2.05 460,699
2021-08-06 $2.13 $2.13 $2.07 $2.07 $2.07 198,398
2021-08-05 $2.05 $2.17 $2.05 $2.12 $2.12 295,503
2021-08-04 $2.13 $2.13 $2.05 $2.05 $2.05 367,537
2021-08-03 $2.11 $2.15 $2.06 $2.14 $2.14 236,103
2021-08-02 $2.11 $2.18 $2.07 $2.12 $2.12 268,654
2021-07-30 $2.11 $2.15 $2.07 $2.09 $2.09 354,653
2021-07-29 $2.20 $2.24 $2.12 $2.12 $2.12 263,452
2021-07-28 $2.14 $2.23 $2.12 $2.19 $2.19 283,587
2021-07-27 $2.17 $2.17 $2.08 $2.10 $2.10 940,753
2021-07-26 $2.23 $2.30 $2.16 $2.19 $2.19 342,485
2021-07-23 $2.27 $2.29 $2.16 $2.21 $2.21 353,780
2021-07-22 $2.34 $2.35 $2.25 $2.27 $2.27 329,493
2021-07-21 $2.35 $2.38 $2.30 $2.36 $2.36 379,709
2021-07-20 $2.24 $2.33 $2.22 $2.30 $2.30 430,471
2021-07-19 $2.17 $2.28 $2.16 $2.24 $2.24 353,594
2021-07-16 $2.26 $2.29 $2.18 $2.23 $2.23 585,875
2021-07-15 $2.27 $2.32 $2.16 $2.20 $2.20 524,131
2021-07-14 $2.36 $2.39 $2.25 $2.26 $2.26 520,469
2021-07-13 $2.51 $2.53 $2.33 $2.35 $2.35 566,594
2021-07-12 $2.66 $2.66 $2.51 $2.52 $2.52 493,435
2021-07-09 $2.60 $2.67 $2.57 $2.66 $2.66 380,536
2021-07-08 $2.60 $2.68 $2.53 $2.57 $2.57 415,184
2021-07-07 $2.72 $2.75 $2.55 $2.64 $2.64 566,668
2021-07-06 $2.90 $2.97 $2.69 $2.75 $2.75 776,771
2021-07-02 $2.88 $2.88 $2.77 $2.80 $2.80 533,510
2021-07-01 $2.82 $2.89 $2.78 $2.88 $2.88 591,333
2021-06-30 $2.98 $3.05 $2.77 $2.79 $2.79 833,438
2021-06-29 $3.06 $3.10 $2.93 $2.99 $2.99 614,289
2021-06-28 $3.14 $3.20 $3.04 $3.09 $3.09 750,388
2021-06-25 $3.17 $3.24 $3.10 $3.13 $3.13 4,731,096
2021-06-24 $2.99 $3.22 $2.99 $3.20 $3.20 996,287
2021-06-23 $3.09 $3.16 $2.98 $3.00 $3.00 720,685
2021-06-22 $2.99 $3.11 $2.97 $3.08 $3.08 952,732
2021-06-21 $3.23 $3.28 $2.92 $3.01 $3.01 2,134,869
2021-06-18 $3.32 $3.40 $3.21 $3.21 $3.21 2,295,285
2021-06-17 $3.30 $3.44 $3.25 $3.35 $3.35 919,586
2021-06-16 $3.20 $3.34 $3.17 $3.26 $3.26 791,401
2021-06-15 $3.58 $3.58 $3.20 $3.23 $3.23 1,583,008
2021-06-14 $3.35 $3.65 $3.34 $3.56 $3.56 1,480,307
2021-06-11 $3.25 $3.39 $3.23 $3.35 $3.35 825,653
2021-06-10 $3.23 $3.30 $3.11 $3.24 $3.24 717,948
2021-06-09 $3.20 $3.31 $3.15 $3.21 $3.21 756,744
2021-06-08 $3.17 $3.23 $3.04 $3.20 $3.20 1,028,283
2021-06-07 $3.01 $3.24 $3.00 $3.16 $3.16 1,111,841
2021-06-04 $3.13 $3.13 $2.96 $3.02 $3.02 931,749
2021-06-03 $3.10 $3.14 $3.01 $3.11 $3.11 885,615
2021-06-02 $3.00 $3.11 $2.97 $3.10 $3.10 1,226,074
2021-06-01 $2.92 $3.09 $2.82 $3.00 $3.00 2,271,619
2021-05-28 $3.00 $3.16 $2.89 $2.91 $2.91 2,365,870
2021-05-27 $2.95 $3.00 $2.82 $3.00 $3.00 2,302,542
2021-05-26 $2.68 $2.95 $2.68 $2.86 $2.86 2,387,453
2021-05-25 $2.73 $2.75 $2.63 $2.68 $2.68 988,572
2021-05-24 $2.82 $2.91 $2.64 $2.70 $2.70 2,474,808
2021-05-21 $2.57 $2.88 $2.51 $2.77 $2.77 4,798,647
2021-05-20 $2.38 $2.55 $2.33 $2.52 $2.52 2,431,148
2021-05-19 $2.38 $2.48 $2.32 $2.39 $2.39 2,130,240
2021-05-18 $2.44 $2.53 $2.36 $2.44 $2.44 1,940,715
2021-05-17 $2.20 $2.44 $2.20 $2.44 $2.44 1,441,398
2021-05-14 $2.11 $2.28 $2.10 $2.24 $2.24 1,703,258
2021-05-13 $2.23 $2.41 $2.04 $2.08 $2.08 3,206,216
2021-05-12 $2.34 $2.42 $2.16 $2.16 $2.16 2,834,627
2021-05-11 $2.20 $2.44 $2.15 $2.36 $2.36 1,891,903
2021-05-10 $2.38 $2.38 $2.23 $2.24 $2.24 1,414,500
2021-05-07 $2.35 $2.43 $2.29 $2.35 $2.35 1,687,188
2021-05-06 $2.38 $2.47 $2.24 $2.34 $2.34 1,107,332
2021-05-05 $2.48 $2.59 $2.37 $2.41 $2.41 1,523,527
2021-05-04 $2.46 $2.59 $2.38 $2.47 $2.47 1,579,477
2021-05-03 $2.59 $2.59 $2.43 $2.52 $2.52 1,174,111
2021-04-30 $2.57 $2.70 $2.52 $2.56 $2.56 1,196,780
2021-04-29 $2.77 $2.78 $2.55 $2.68 $2.68 2,389,507
2021-04-28 $2.47 $2.73 $2.37 $2.69 $2.69 2,382,269
2021-04-27 $2.47 $2.54 $2.42 $2.47 $2.47 2,483,670
2021-04-26 $2.37 $2.54 $2.36 $2.54 $2.54 3,216,639
2021-04-23 $2.29 $2.37 $2.19 $2.27 $2.27 3,615,345
2021-04-22 $2.08 $2.19 $2.01 $2.14 $2.14 1,735,506
2021-04-21 $1.87 $2.09 $1.86 $2.07 $2.07 1,145,044
2021-04-20 $1.90 $1.94 $1.82 $1.88 $1.88 1,280,090
2021-04-19 $2.05 $2.10 $1.89 $1.91 $1.91 2,589,815
2021-04-16 $2.13 $2.13 $2.01 $2.05 $2.05 1,680,670
2021-04-15 $2.13 $2.18 $2.07 $2.09 $2.09 1,198,706
2021-04-14 $2.10 $2.25 $2.08 $2.12 $2.12 2,252,350
2021-04-13 $2.04 $2.11 $2.03 $2.09 $2.09 1,159,695
2021-04-12 $2.09 $2.17 $2.00 $2.07 $2.07 2,045,749
2021-04-09 $2.20 $2.20 $2.10 $2.13 $2.13 1,741,451
2021-04-08 $2.08 $2.24 $2.08 $2.19 $2.19 1,964,993
2021-04-07 $2.26 $2.29 $2.06 $2.06 $2.06 2,002,918
2021-04-06 $2.26 $2.29 $2.14 $2.26 $2.26 2,118,922
2021-04-05 $2.21 $2.25 $2.14 $2.24 $2.24 2,168,995
2021-04-01 $2.25 $2.32 $2.18 $2.19 $2.19 1,596,871
2021-03-31 $2.15 $2.27 $2.13 $2.24 $2.24 1,839,631
2021-03-30 $2.27 $2.30 $2.01 $2.16 $2.16 2,987,485
2021-03-29 $2.34 $2.38 $2.25 $2.27 $2.27 3,050,231
2021-03-26 $2.44 $2.55 $2.25 $2.35 $2.35 5,688,718
2021-03-25 $2.33 $2.54 $2.26 $2.50 $2.50 5,363,755
2021-03-24 $2.48 $2.65 $2.31 $2.33 $2.33 5,332,533
2021-03-23 $2.68 $2.69 $2.41 $2.58 $2.58 8,917,278
2021-03-22 $2.92 $3.30 $2.75 $2.86 $2.86 43,000,619
2021-03-19 $2.22 $2.62 $2.06 $2.42 $2.42 64,414,837
2021-03-18 $1.87 $1.87 $1.78 $1.80 $1.80 10,525,143
2021-03-17 $1.87 $1.93 $1.81 $1.88 $1.88 2,781,327
2021-03-16 $1.91 $1.92 $1.81 $1.86 $1.86 2,217,107
2021-03-15 $1.97 $1.97 $1.82 $1.90 $1.90 4,954,444
2021-03-12 $1.82 $1.97 $1.79 $1.94 $1.94 12,932,627
2021-03-11 $2.51 $2.57 $2.33 $2.53 $2.53 707,511
2021-03-10 $2.58 $2.60 $2.41 $2.51 $2.51 210,813
2021-03-09 $2.51 $2.57 $2.39 $2.51 $2.51 257,609
2021-03-08 $2.32 $2.48 $2.30 $2.35 $2.35 290,097
2021-03-05 $2.28 $2.34 $2.02 $2.27 $2.27 458,317
2021-03-04 $2.54 $2.57 $2.10 $2.29 $2.29 557,421
2021-03-03 $2.58 $2.69 $2.51 $2.59 $2.59 270,594
2021-03-02 $2.65 $2.65 $2.47 $2.50 $2.50 311,569
2021-03-01 $2.50 $2.65 $2.44 $2.56 $2.56 379,618
2021-02-26 $2.48 $2.56 $2.34 $2.42 $2.42 230,785
2021-02-25 $2.53 $2.60 $2.40 $2.46 $2.46 344,243
2021-02-24 $2.64 $2.72 $2.50 $2.60 $2.60 255,490
2021-02-23 $2.50 $2.61 $2.30 $2.56 $2.56 478,097
2021-02-22 $2.82 $2.83 $2.64 $2.65 $2.65 268,728
2021-02-19 $2.84 $2.92 $2.81 $2.84 $2.84 116,503
2021-02-18 $2.95 $2.99 $2.68 $2.85 $2.85 298,819
2021-02-17 $3.06 $3.06 $2.80 $2.93 $2.93 417,256
2021-02-16 $3.00 $3.16 $2.98 $3.05 $3.05 437,663
2021-02-12 $3.23 $3.23 $2.91 $2.93 $2.93 457,083
2021-02-11 $3.38 $3.38 $3.02 $3.06 $3.06 580,134
2021-02-10 $3.18 $3.38 $3.00 $3.29 $3.29 913,775
2021-02-09 $3.23 $3.77 $2.88 $3.04 $3.04 2,970,675
2021-02-08 $2.27 $3.34 $2.23 $3.19 $3.19 2,929,526
2021-02-05 $2.18 $2.18 $2.06 $2.15 $2.15 347,027
2021-02-04 $2.08 $2.17 $2.03 $2.16 $2.16 563,034
2021-02-03 $1.85 $2.11 $1.85 $2.03 $2.03 611,786
2021-02-02 $1.91 $1.94 $1.81 $1.86 $1.86 240,645
2021-02-01 $1.96 $1.96 $1.84 $1.86 $1.86 198,034
2021-01-29 $1.90 $1.94 $1.77 $1.92 $1.92 435,909
2021-01-28 $1.89 $2.01 $1.80 $1.80 $1.80 396,292
2021-01-27 $1.98 $2.02 $1.88 $1.91 $1.91 507,806
2021-01-26 $2.03 $2.06 $1.98 $1.99 $1.99 248,478
2021-01-25 $2.03 $2.05 $1.98 $2.04 $2.04 252,775
2021-01-22 $2.02 $2.08 $1.97 $2.05 $2.05 367,502
2021-01-21 $2.27 $2.27 $2.00 $2.03 $2.03 487,928
2021-01-20 $2.06 $2.28 $1.99 $2.20 $2.20 752,581
2021-01-19 $2.07 $2.09 $1.94 $2.07 $2.07 776,405
2021-01-15 $2.14 $2.18 $2.02 $2.07 $2.07 641,325
2021-01-14 $2.10 $2.18 $2.08 $2.13 $2.13 626,366
2021-01-13 $2.09 $2.14 $1.95 $2.08 $2.08 1,242,185
2021-01-12 $1.86 $1.93 $1.83 $1.92 $1.92 591,633
2021-01-11 $1.78 $1.90 $1.76 $1.86 $1.86 422,064
2021-01-08 $1.72 $1.80 $1.65 $1.79 $1.79 420,281
2021-01-07 $1.71 $1.74 $1.66 $1.70 $1.70 332,262
2021-01-06 $1.71 $1.75 $1.64 $1.68 $1.68 621,443
2021-01-05 $1.74 $2.19 $1.60 $1.73 $1.73 3,790,300
2021-01-04 $1.45 $1.51 $1.41 $1.47 $1.47 186,040
2020-12-31 $1.49 $1.54 $1.45 $1.45 $1.45 200,433
2020-12-30 $1.45 $1.52 $1.45 $1.52 $1.52 383,556
2020-12-29 $1.60 $1.62 $1.46 $1.49 $1.49 388,474
2020-12-28 $1.53 $1.65 $1.52 $1.58 $1.58 374,985
2020-12-24 $1.52 $1.57 $1.51 $1.53 $1.53 219,698
2020-12-23 $1.47 $1.55 $1.46 $1.53 $1.53 231,465
2020-12-22 $1.55 $1.58 $1.45 $1.45 $1.45 353,692
2020-12-21 $1.55 $1.58 $1.52 $1.57 $1.57 226,079
2020-12-18 $1.59 $1.60 $1.51 $1.51 $1.51 387,675
2020-12-17 $1.62 $1.65 $1.55 $1.59 $1.59 316,203
2020-12-16 $1.58 $2.11 $1.55 $1.61 $1.61 4,988,495
2020-12-15 $1.61 $1.63 $1.55 $1.56 $1.56 261,789
2020-12-14 $1.63 $1.69 $1.58 $1.60 $1.60 226,948
2020-12-11 $1.63 $1.66 $1.60 $1.65 $1.65 134,309
2020-12-10 $1.60 $1.66 $1.55 $1.63 $1.63 168,207
2020-12-09 $1.63 $1.65 $1.55 $1.55 $1.55 143,950
2020-12-08 $1.62 $1.68 $1.58 $1.65 $1.65 296,671
2020-12-07 $1.70 $1.71 $1.60 $1.61 $1.61 288,602
2020-12-04 $1.61 $1.72 $1.61 $1.70 $1.70 201,725
2020-12-03 $1.70 $1.71 $1.58 $1.59 $1.59 380,398
2020-12-02 $1.74 $1.75 $1.67 $1.72 $1.72 98,352
2020-12-01 $1.71 $1.79 $1.70 $1.75 $1.75 109,750
2020-11-30 $1.71 $1.84 $1.69 $1.70 $1.70 423,958
2020-11-27 $1.69 $1.72 $1.64 $1.69 $1.69 158,277
2020-11-25 $1.71 $1.72 $1.64 $1.65 $1.65 136,721
2020-11-24 $1.64 $1.75 $1.62 $1.70 $1.70 445,040
2020-11-23 $1.52 $1.65 $1.52 $1.62 $1.62 276,969
2020-11-20 $1.46 $1.55 $1.41 $1.53 $1.53 196,960
2020-11-19 $1.50 $1.53 $1.44 $1.49 $1.49 202,511
2020-11-18 $1.56 $1.58 $1.51 $1.51 $1.51 159,882
2020-11-17 $1.44 $1.55 $1.40 $1.51 $1.51 216,319
2020-11-16 $1.39 $1.44 $1.39 $1.43 $1.43 153,905
2020-11-13 $1.40 $1.50 $1.38 $1.42 $1.42 131,152
2020-11-12 $1.44 $1.48 $1.43 $1.45 $1.45 118,850
2020-11-11 $1.49 $1.49 $1.40 $1.45 $1.45 117,637
2020-11-10 $1.46 $1.49 $1.40 $1.49 $1.49 192,223
2020-11-09 $1.48 $1.56 $1.43 $1.49 $1.49 313,558
2020-11-06 $1.46 $1.47 $1.38 $1.45 $1.45 161,528
2020-11-05 $1.41 $1.44 $1.37 $1.42 $1.42 141,243
2020-11-04 $1.39 $1.41 $1.37 $1.40 $1.40 63,201
2020-11-03 $1.38 $1.40 $1.37 $1.39 $1.39 79,305
2020-11-02 $1.37 $1.41 $1.33 $1.36 $1.36 90,653
2020-10-30 $1.38 $1.40 $1.32 $1.36 $1.36 195,556
2020-10-29 $1.46 $1.46 $1.35 $1.40 $1.40 165,373
2020-10-28 $1.51 $1.51 $1.42 $1.43 $1.43 209,261
2020-10-27 $1.60 $1.60 $1.51 $1.53 $1.53 318,040
2020-10-26 $1.56 $1.62 $1.54 $1.59 $1.59 135,683
2020-10-23 $1.59 $1.65 $1.59 $1.62 $1.62 46,891
2020-10-22 $1.60 $1.67 $1.58 $1.62 $1.62 107,058
2020-10-21 $1.60 $1.65 $1.58 $1.62 $1.62 151,590
2020-10-20 $1.69 $1.69 $1.66 $1.68 $1.68 105,131
2020-10-19 $1.64 $1.67 $1.58 $1.67 $1.67 231,410
2020-10-16 $1.54 $1.63 $1.54 $1.62 $1.62 154,350
2020-10-15 $1.61 $1.65 $1.51 $1.56 $1.56 146,612
2020-10-14 $1.67 $1.68 $1.57 $1.61 $1.61 138,336
2020-10-13 $1.60 $1.68 $1.58 $1.66 $1.66 91,696
2020-10-12 $1.66 $1.69 $1.59 $1.62 $1.62 116,571
2020-10-09 $1.61 $1.70 $1.60 $1.63 $1.63 138,110
2020-10-08 $1.53 $1.62 $1.53 $1.60 $1.60 155,470
2020-10-07 $1.54 $1.57 $1.51 $1.55 $1.55 82,207
2020-10-06 $1.50 $1.60 $1.47 $1.52 $1.52 189,135
2020-10-05 $1.47 $1.55 $1.47 $1.54 $1.54 126,153
2020-10-02 $1.47 $1.53 $1.45 $1.48 $1.48 127,746
2020-10-01 $1.51 $1.53 $1.45 $1.46 $1.46 253,350
2020-09-30 $1.51 $1.59 $1.50 $1.50 $1.50 214,370
2020-09-29 $1.56 $1.58 $1.50 $1.53 $1.53 206,388
2020-09-28 $1.53 $1.60 $1.50 $1.54 $1.54 359,881
2020-09-25 $1.53 $1.60 $1.51 $1.53 $1.53 254,118
2020-09-24 $1.52 $1.55 $1.46 $1.52 $1.52 163,435
2020-09-23 $1.68 $1.68 $1.54 $1.55 $1.55 331,728
2020-09-22 $1.69 $1.74 $1.68 $1.70 $1.70 197,791
2020-09-21 $1.66 $1.72 $1.61 $1.71 $1.71 294,805
2020-09-18 $1.75 $1.75 $1.66 $1.71 $1.71 183,290
2020-09-17 $1.69 $1.74 $1.63 $1.71 $1.71 214,408
2020-09-16 $1.58 $1.74 $1.58 $1.69 $1.69 351,397
2020-09-15 $1.51 $1.61 $1.51 $1.56 $1.56 302,289
2020-09-14 $1.53 $1.54 $1.46 $1.51 $1.51 200,622
2020-09-11 $1.55 $1.57 $1.49 $1.51 $1.51 175,370
2020-09-10 $1.54 $1.59 $1.52 $1.55 $1.55 156,568
2020-09-09 $1.57 $1.59 $1.50 $1.55 $1.55 289,813
2020-09-08 $1.63 $1.67 $1.53 $1.58 $1.58 217,926
2020-09-04 $1.61 $1.62 $1.44 $1.61 $1.61 296,745
2020-09-03 $1.69 $1.70 $1.58 $1.59 $1.59 266,794
2020-09-02 $1.70 $1.74 $1.68 $1.70 $1.70 167,475
2020-09-01 $1.83 $1.83 $1.69 $1.70 $1.70 156,554
2020-08-31 $1.74 $1.85 $1.73 $1.80 $1.80 197,876
2020-08-28 $1.62 $1.76 $1.62 $1.75 $1.75 158,066
2020-08-27 $1.69 $1.71 $1.60 $1.63 $1.63 180,535
2020-08-26 $1.59 $1.72 $1.59 $1.65 $1.65 308,770
2020-08-25 $1.75 $1.79 $1.72 $1.72 $1.72 93,207
2020-08-24 $1.81 $1.82 $1.73 $1.76 $1.76 289,066
2020-08-21 $1.88 $1.94 $1.81 $1.82 $1.82 210,610
2020-08-20 $1.88 $1.92 $1.87 $1.89 $1.89 133,666
2020-08-19 $1.94 $1.94 $1.87 $1.90 $1.90 96,906
2020-08-18 $1.90 $1.96 $1.86 $1.93 $1.93 266,126
2020-08-17 $1.81 $1.93 $1.76 $1.90 $1.90 173,606
2020-08-14 $1.94 $1.94 $1.80 $1.82 $1.82 230,937
2020-08-13 $1.93 $1.99 $1.89 $1.91 $1.91 189,317
2020-08-12 $2.01 $2.07 $1.86 $1.89 $1.89 424,003
2020-08-11 $2.16 $2.16 $1.91 $1.93 $1.93 519,148
2020-08-10 $2.15 $2.20 $2.12 $2.14 $2.14 353,340
2020-08-07 $2.13 $2.18 $2.06 $2.14 $2.14 169,021
2020-08-06 $2.20 $2.23 $2.09 $2.14 $2.14 270,149
2020-08-05 $2.13 $2.21 $2.11 $2.20 $2.20 301,087
2020-08-04 $2.05 $2.13 $2.04 $2.13 $2.13 235,064
2020-08-03 $2.01 $2.07 $1.98 $2.07 $2.07 180,312
2020-07-31 $1.96 $2.02 $1.90 $2.01 $2.01 163,343
2020-07-30 $2.02 $2.02 $1.94 $1.97 $1.97 161,647
2020-07-29 $2.03 $2.04 $1.98 $2.01 $2.01 134,455
2020-07-28 $2.06 $2.09 $2.01 $2.04 $2.04 132,384
2020-07-27 $1.99 $2.14 $1.97 $2.08 $2.08 275,363
2020-07-24 $1.97 $1.99 $1.91 $1.92 $1.92 151,071
2020-07-23 $2.06 $2.06 $1.91 $2.00 $2.00 191,920
2020-07-22 $2.16 $2.21 $1.96 $2.03 $2.03 385,100
2020-07-21 $1.90 $2.18 $1.89 $2.12 $2.12 719,877
2020-07-20 $1.81 $1.94 $1.81 $1.89 $1.89 265,741
2020-07-17 $1.84 $1.91 $1.81 $1.83 $1.83 184,600
2020-07-16 $1.84 $1.88 $1.79 $1.85 $1.85 94,900
2020-07-15 $1.83 $1.87 $1.77 $1.85 $1.85 213,400
2020-07-14 $1.77 $1.78 $1.69 $1.76 $1.76 282,500
2020-07-13 $1.95 $1.95 $1.72 $1.75 $1.75 377,500
2020-07-10 $1.90 $1.92 $1.85 $1.91 $1.91 255,200
2020-07-09 $1.96 $1.98 $1.87 $1.90 $1.90 198,400
2020-07-08 $2.01 $2.01 $1.91 $1.97 $1.97 231,400
2020-07-07 $1.98 $2.04 $1.92 $1.96 $1.96 217,400
2020-07-06 $2.09 $2.10 $1.95 $1.98 $1.98 269,600
2020-07-02 $2.20 $2.20 $2.06 $2.07 $2.07 174,600
2020-07-01 $2.06 $2.19 $2.02 $2.18 $2.18 403,900
2020-06-30 $2.05 $2.09 $1.98 $2.07 $2.07 344,900
2020-06-29 $1.97 $2.04 $1.90 $2.02 $2.02 345,500
2020-06-26 $2.02 $2.02 $1.90 $1.96 $1.96 678,692
2020-06-25 $2.01 $2.09 $1.88 $2.03 $2.03 859,760
2020-06-24 $2.15 $2.15 $2.00 $2.03 $2.03 538,092
2020-06-23 $2.10 $2.12 $2.02 $2.09 $2.09 408,858
2020-06-22 $2.10 $2.10 $2.00 $2.05 $2.05 363,904
2020-06-19 $2.11 $2.17 $2.06 $2.06 $2.06 289,860
2020-06-18 $2.08 $2.17 $2.08 $2.09 $2.09 132,165
2020-06-17 $2.21 $2.25 $2.10 $2.11 $2.11 187,893
2020-06-16 $2.11 $2.25 $2.08 $2.19 $2.19 224,296
2020-06-15 $2.08 $2.10 $2.01 $2.08 $2.08 508,359
2020-06-12 $2.08 $2.15 $2.03 $2.11 $2.11 338,125
2020-06-11 $2.25 $2.25 $2.01 $2.05 $2.05 647,160
2020-06-10 $2.31 $2.44 $2.26 $2.27 $2.27 484,320
2020-06-09 $2.23 $2.32 $2.19 $2.27 $2.27 366,299
2020-06-08 $2.25 $2.29 $2.20 $2.26 $2.26 469,477
2020-06-05 $2.23 $2.35 $2.22 $2.25 $2.25 558,635
2020-06-04 $2.22 $2.28 $2.16 $2.19 $2.19 229,294
2020-06-03 $2.29 $2.33 $2.20 $2.26 $2.26 399,761
2020-06-02 $2.17 $2.28 $2.09 $2.23 $2.23 453,218
2020-06-01 $2.36 $2.36 $2.15 $2.16 $2.16 519,985
2020-05-29 $2.50 $2.56 $2.19 $2.27 $2.27 849,467
2020-05-28 $2.51 $2.56 $2.45 $2.47 $2.47 319,365
2020-05-27 $2.51 $2.57 $2.35 $2.51 $2.51 718,788
2020-05-26 $2.76 $2.79 $2.52 $2.53 $2.53 664,749
2020-05-22 $2.81 $2.89 $2.70 $2.75 $2.75 593,210
2020-05-21 $2.63 $2.94 $2.56 $2.79 $2.79 1,437,695
2020-05-20 $2.61 $2.69 $2.45 $2.60 $2.60 522,178
2020-05-19 $2.32 $2.73 $2.32 $2.57 $2.57 1,831,453
2020-05-18 $2.35 $2.43 $2.30 $2.35 $2.35 455,363
2020-05-15 $2.34 $2.37 $2.24 $2.31 $2.31 385,449
2020-05-14 $2.27 $2.34 $2.13 $2.24 $2.24 883,755
2020-05-13 $2.36 $2.39 $2.16 $2.36 $2.36 358,187
2020-05-12 $2.25 $2.47 $2.20 $2.36 $2.36 878,411
2020-05-11 $2.54 $2.59 $2.44 $2.48 $2.48 457,396
2020-05-08 $2.36 $2.46 $2.30 $2.41 $2.41 427,827
2020-05-07 $2.35 $2.43 $2.31 $2.36 $2.36 292,126
2020-05-06 $2.39 $2.42 $2.30 $2.32 $2.32 349,318
2020-05-05 $2.48 $2.54 $2.33 $2.40 $2.40 295,523
2020-05-04 $2.42 $2.47 $2.35 $2.39 $2.39 391,248
2020-05-01 $2.76 $2.78 $2.34 $2.43 $2.43 924,012
2020-04-30 $2.70 $3.22 $2.55 $2.76 $2.76 3,544,658
2020-04-29 $2.20 $2.42 $2.07 $2.27 $2.27 1,641,024
2020-04-28 $2.10 $2.12 $1.97 $1.98 $1.98 393,606
2020-04-27 $2.05 $2.10 $1.98 $2.08 $2.08 229,048
2020-04-24 $1.98 $2.10 $1.98 $2.03 $2.03 178,687
2020-04-23 $2.08 $2.15 $1.98 $2.02 $2.02 282,453
2020-04-22 $2.02 $2.11 $1.97 $2.04 $2.04 180,225
2020-04-21 $2.12 $2.12 $1.98 $2.02 $2.02 230,930
2020-04-20 $2.07 $2.24 $2.04 $2.12 $2.12 354,291
2020-04-17 $2.04 $2.13 $2.02 $2.05 $2.05 263,115
2020-04-16 $2.16 $2.22 $1.88 $1.99 $1.99 568,848
2020-04-15 $2.18 $2.28 $2.04 $2.14 $2.14 546,175
2020-04-14 $2.00 $2.45 $1.96 $2.13 $2.13 863,337
2020-04-13 $1.95 $1.97 $1.83 $1.94 $1.94 1,764,499
2020-04-09 $1.77 $1.79 $1.70 $1.75 $1.75 222,538
2020-04-08 $1.75 $1.83 $1.65 $1.72 $1.72 250,564
2020-04-07 $1.86 $1.86 $1.67 $1.69 $1.69 241,342
2020-04-06 $1.80 $1.89 $1.77 $1.88 $1.88 171,790
2020-04-03 $1.89 $1.89 $1.69 $1.75 $1.75 178,025
2020-04-02 $1.77 $1.89 $1.70 $1.88 $1.88 163,399
2020-04-01 $1.85 $1.87 $1.72 $1.80 $1.80 269,032
2020-03-31 $1.90 $1.94 $1.85 $1.90 $1.90 139,864
2020-03-30 $1.88 $1.94 $1.81 $1.90 $1.90 142,017
2020-03-27 $1.97 $1.97 $1.83 $1.85 $1.85 168,504
2020-03-26 $1.91 $1.98 $1.89 $1.98 $1.98 209,057
2020-03-25 $1.82 $2.00 $1.75 $1.88 $1.88 470,415
2020-03-24 $1.70 $1.79 $1.66 $1.78 $1.78 245,703
2020-03-23 $1.69 $1.79 $1.61 $1.66 $1.66 176,111
2020-03-20 $1.90 $1.95 $1.60 $1.64 $1.64 331,763
2020-03-19 $1.61 $1.90 $1.60 $1.88 $1.88 321,432
2020-03-18 $1.94 $1.99 $1.60 $1.65 $1.65 333,302
2020-03-17 $1.71 $1.92 $1.51 $1.90 $1.90 441,659
2020-03-16 $1.48 $1.72 $1.45 $1.64 $1.64 400,062
2020-03-13 $2.00 $2.00 $1.33 $1.63 $1.63 550,845
2020-03-12 $1.80 $1.89 $1.52 $1.59 $1.59 517,179
2020-03-11 $2.06 $2.09 $1.96 $1.98 $1.98 198,651
2020-03-10 $2.26 $2.37 $2.01 $2.12 $2.12 229,895
2020-03-09 $2.26 $2.29 $2.06 $2.23 $2.23 379,080
2020-03-06 $2.54 $2.58 $2.36 $2.51 $2.51 395,383
2020-03-05 $2.49 $2.68 $2.49 $2.63 $2.63 189,302
2020-03-04 $2.70 $2.70 $2.53 $2.55 $2.55 341,129
2020-03-03 $2.76 $2.87 $2.53 $2.61 $2.61 317,983
2020-03-02 $2.66 $2.75 $2.40 $2.72 $2.72 433,265
2020-02-28 $2.41 $2.58 $2.40 $2.47 $2.47 357,842
2020-02-27 $2.66 $2.66 $2.33 $2.41 $2.41 497,675
2020-02-26 $2.56 $2.87 $2.52 $2.66 $2.66 316,949
2020-02-25 $2.67 $2.76 $2.52 $2.56 $2.56 194,974
2020-02-24 $2.72 $2.75 $2.61 $2.66 $2.66 241,144
2020-02-21 $2.75 $2.82 $2.71 $2.74 $2.74 216,473
2020-02-20 $2.69 $2.76 $2.65 $2.74 $2.74 123,276
2020-02-19 $2.81 $2.81 $2.70 $2.70 $2.70 155,212
2020-02-18 $2.75 $2.83 $2.71 $2.79 $2.79 161,214
2020-02-14 $2.82 $2.88 $2.69 $2.73 $2.73 251,388
2020-02-13 $2.82 $2.84 $2.75 $2.81 $2.81 252,786
2020-02-12 $2.87 $2.89 $2.72 $2.84 $2.84 373,793
2020-02-11 $2.82 $3.35 $2.79 $2.85 $2.85 1,025,186
2020-02-10 $2.63 $2.74 $2.55 $2.69 $2.69 189,225
2020-02-07 $2.81 $2.87 $2.64 $2.66 $2.66 213,569
2020-02-06 $2.89 $2.95 $2.80 $2.81 $2.81 137,112
2020-02-05 $3.03 $3.04 $2.83 $2.86 $2.86 243,364
2020-02-04 $2.66 $3.09 $2.62 $3.04 $3.04 370,286
2020-02-03 $2.63 $2.63 $2.45 $2.60 $2.60 392,705
2020-01-31 $2.69 $2.76 $2.54 $2.59 $2.59 452,225
2020-01-30 $2.73 $2.77 $2.65 $2.68 $2.68 263,036
2020-01-29 $2.84 $2.84 $2.74 $2.74 $2.74 255,377
2020-01-28 $2.90 $2.92 $2.78 $2.80 $2.80 242,858
2020-01-27 $2.96 $3.01 $2.87 $2.91 $2.91 223,261
2020-01-24 $3.12 $3.14 $2.98 $3.03 $3.03 336,195
2020-01-23 $3.26 $3.26 $3.04 $3.13 $3.13 292,817
2020-01-22 $3.39 $3.39 $3.24 $3.27 $3.27 214,081
2020-01-21 $3.14 $3.37 $3.13 $3.35 $3.35 364,354
2020-01-17 $3.29 $3.33 $3.12 $3.20 $3.20 252,885
2020-01-16 $3.05 $3.28 $3.05 $3.25 $3.25 253,754
2020-01-15 $3.22 $3.28 $3.03 $3.06 $3.06 148,520
2020-01-14 $3.01 $3.35 $2.98 $3.21 $3.21 421,751
2020-01-13 $2.98 $3.04 $2.95 $3.03 $3.03 264,108
2020-01-10 $2.90 $2.98 $2.86 $2.95 $2.95 252,462
2020-01-09 $2.88 $2.98 $2.84 $2.87 $2.87 237,207
2020-01-08 $2.79 $2.86 $2.78 $2.84 $2.84 157,779
2020-01-07 $2.92 $2.92 $2.76 $2.79 $2.79 226,837
2020-01-06 $2.75 $2.90 $2.70 $2.88 $2.88 234,935
2020-01-03 $2.76 $2.86 $2.70 $2.71 $2.71 394,037
2020-01-02 $2.87 $2.92 $2.70 $2.81 $2.81 413,260
2019-12-31 $2.97 $3.11 $2.75 $2.88 $2.88 570,407
2019-12-30 $3.02 $3.07 $2.88 $3.01 $3.01 705,693
2019-12-27 $3.23 $3.30 $2.96 $3.07 $3.07 332,154
2019-12-26 $3.25 $3.43 $3.18 $3.23 $3.23 382,734
2019-12-24 $3.25 $3.31 $3.08 $3.30 $3.30 264,247
2019-12-23 $2.95 $3.25 $2.93 $3.24 $3.24 527,471
2019-12-20 $2.99 $3.01 $2.82 $2.97 $2.97 608,368
2019-12-19 $3.10 $3.13 $2.95 $2.99 $2.99 419,228
2019-12-18 $3.06 $3.11 $3.01 $3.09 $3.09 160,665
2019-12-17 $3.09 $3.09 $2.96 $3.05 $3.05 293,319
2019-12-16 $3.13 $3.18 $3.04 $3.10 $3.10 272,537
2019-12-13 $3.18 $3.22 $3.01 $3.15 $3.15 262,204
2019-12-12 $3.16 $3.30 $3.13 $3.18 $3.18 227,827
2019-12-11 $3.28 $3.28 $3.13 $3.20 $3.20 283,162
2019-12-10 $3.22 $3.30 $3.13 $3.28 $3.28 291,807
2019-12-09 $3.13 $3.27 $3.07 $3.17 $3.17 295,354
2019-12-06 $3.10 $3.18 $3.02 $3.09 $3.09 199,515
2019-12-05 $3.20 $3.20 $3.05 $3.12 $3.12 193,561
2019-12-04 $3.11 $3.19 $2.92 $3.17 $3.17 377,536
2019-12-03 $3.12 $3.22 $2.86 $3.00 $3.00 592,176
2019-12-02 $3.38 $3.38 $3.12 $3.17 $3.17 362,929
2019-11-29 $3.10 $3.45 $3.06 $3.34 $3.34 430,723
2019-11-27 $3.30 $3.30 $3.02 $3.05 $3.05 517,941
2019-11-26 $2.94 $3.37 $2.94 $3.33 $3.33 703,033
2019-11-25 $2.83 $3.05 $2.83 $2.92 $2.92 377,996
2019-11-22 $2.86 $2.92 $2.78 $2.84 $2.84 338,736
2019-11-21 $2.73 $2.84 $2.63 $2.81 $2.81 346,033
2019-11-20 $2.90 $2.98 $2.75 $2.77 $2.77 392,545
2019-11-19 $2.70 $2.89 $2.66 $2.85 $2.85 404,413
2019-11-18 $2.90 $2.90 $2.61 $2.68 $2.68 547,480
2019-11-15 $2.83 $2.89 $2.70 $2.86 $2.86 376,036
2019-11-14 $2.98 $3.09 $2.73 $2.83 $2.83 688,619
2019-11-13 $3.50 $3.50 $2.79 $2.93 $2.93 1,933,060
2019-11-12 $4.01 $4.08 $3.87 $3.92 $3.92 305,888
2019-11-11 $3.90 $4.01 $3.87 $4.00 $4.00 176,145
2019-11-08 $4.03 $4.05 $3.86 $3.87 $3.87 277,416
2019-11-07 $4.05 $4.30 $3.98 $4.03 $4.03 374,702
2019-11-06 $4.01 $4.06 $3.96 $4.00 $4.00 233,405
2019-11-05 $4.00 $4.10 $3.95 $4.01 $4.01 245,972
2019-11-04 $4.20 $4.20 $3.95 $4.00 $4.00 278,249
2019-11-01 $3.85 $4.27 $3.85 $4.14 $4.14 359,568
2019-10-31 $3.99 $4.00 $3.78 $3.84 $3.84 231,086
2019-10-30 $3.95 $4.03 $3.87 $3.96 $3.96 212,775
2019-10-29 $4.05 $4.07 $3.81 $3.95 $3.95 311,817
2019-10-28 $4.15 $4.20 $3.98 $4.06 $4.06 254,329
2019-10-25 $4.07 $4.34 $4.05 $4.15 $4.15 236,127
2019-10-24 $4.04 $4.09 $3.94 $4.08 $4.08 212,814
2019-10-23 $4.01 $4.06 $3.76 $4.01 $4.01 544,145
2019-10-22 $4.27 $4.27 $4.02 $4.07 $4.07 240,989
2019-10-21 $4.15 $4.35 $4.10 $4.24 $4.24 212,387
2019-10-18 $4.31 $4.40 $4.10 $4.16 $4.16 236,378
2019-10-17 $4.30 $4.50 $4.21 $4.35 $4.35 223,923
2019-10-16 $4.49 $4.64 $4.28 $4.31 $4.31 156,657
2019-10-15 $4.52 $4.74 $4.48 $4.51 $4.51 193,483
2019-10-14 $4.82 $4.82 $4.45 $4.58 $4.58 135,309
2019-10-11 $4.33 $4.69 $4.33 $4.56 $4.56 170,198
2019-10-10 $4.44 $4.51 $4.35 $4.38 $4.38 165,032
2019-10-09 $4.66 $4.82 $4.44 $4.48 $4.48 313,994
2019-10-08 $4.65 $4.70 $4.57 $4.61 $4.61 147,018
2019-10-07 $4.78 $4.91 $4.66 $4.77 $4.77 190,139
2019-10-04 $4.73 $4.94 $4.73 $4.85 $4.85 173,778
2019-10-03 $4.76 $4.79 $4.60 $4.72 $4.72 161,150
2019-10-02 $4.80 $4.83 $4.70 $4.71 $4.71 213,891
2019-10-01 $5.14 $5.21 $4.82 $4.84 $4.84 218,478
2019-09-30 $5.23 $5.27 $5.08 $5.11 $5.11 109,871
2019-09-27 $5.20 $5.39 $5.12 $5.23 $5.23 204,413
2019-09-26 $5.50 $5.57 $5.16 $5.19 $5.19 146,608
2019-09-25 $5.41 $5.71 $5.37 $5.54 $5.54 308,920
2019-09-24 $5.93 $5.99 $5.39 $5.42 $5.42 334,872
2019-09-23 $5.87 $6.04 $5.86 $5.92 $5.92 124,193
2019-09-20 $5.95 $6.10 $5.86 $5.94 $5.94 219,984
2019-09-19 $6.04 $6.22 $5.93 $5.97 $5.97 230,476
2019-09-18 $6.08 $6.10 $5.80 $5.99 $5.99 170,027
2019-09-17 $5.86 $6.11 $5.61 $6.07 $6.07 539,080
2019-09-16 $5.83 $6.09 $5.75 $5.84 $5.84 209,942
2019-09-13 $5.82 $6.54 $5.67 $5.90 $5.90 711,127
2019-09-12 $5.90 $5.90 $5.67 $5.81 $5.81 133,036
2019-09-11 $5.80 $5.92 $5.71 $5.89 $5.89 271,155
2019-09-10 $5.22 $5.80 $5.19 $5.77 $5.77 256,957
2019-09-09 $5.20 $5.40 $5.09 $5.25 $5.25 160,472
2019-09-06 $5.26 $5.42 $5.08 $5.22 $5.22 162,967
2019-09-05 $5.42 $5.58 $5.21 $5.25 $5.25 200,533
2019-09-04 $5.52 $5.67 $5.30 $5.39 $5.39 508,861
2019-09-03 $5.14 $5.75 $5.10 $5.45 $5.45 356,476
2019-08-30 $4.95 $5.40 $4.85 $5.17 $5.17 291,543
2019-08-29 $4.90 $4.96 $4.81 $4.92 $4.92 136,988
2019-08-28 $4.70 $4.98 $4.70 $4.85 $4.85 194,047
2019-08-27 $4.97 $5.05 $4.64 $4.73 $4.73 224,459
2019-08-26 $5.13 $5.20 $4.92 $4.94 $4.94 234,496
2019-08-23 $5.18 $5.28 $4.96 $5.03 $5.03 443,220
2019-08-22 $5.57 $5.57 $5.18 $5.24 $5.24 234,201
2019-08-21 $5.51 $5.59 $5.33 $5.56 $5.56 524,037
2019-08-20 $5.64 $5.74 $5.40 $5.50 $5.50 304,751
2019-08-19 $5.61 $5.83 $5.26 $5.64 $5.64 655,090
2019-08-16 $5.07 $5.70 $5.02 $5.52 $5.52 897,768
2019-08-15 $4.56 $4.89 $4.51 $4.80 $4.80 267,932
2019-08-14 $4.61 $4.74 $4.50 $4.62 $4.62 169,006
2019-08-13 $4.52 $4.72 $4.52 $4.70 $4.70 311,030
2019-08-12 $4.63 $4.76 $4.43 $4.50 $4.50 282,755
2019-08-09 $4.68 $4.86 $4.40 $4.66 $4.66 363,837
2019-08-08 $4.71 $4.87 $4.43 $4.46 $4.46 507,465
2019-08-07 $4.19 $4.77 $4.07 $4.73 $4.73 545,310
2019-08-06 $4.12 $4.31 $3.97 $4.21 $4.21 528,540
2019-08-05 $4.21 $4.26 $4.00 $4.10 $4.10 649,132
2019-08-02 $4.26 $4.43 $4.25 $4.26 $4.26 447,115
2019-08-01 $4.65 $4.66 $4.25 $4.30 $4.30 783,265
2019-07-31 $4.80 $4.87 $4.60 $4.61 $4.61 603,911
2019-07-30 $5.13 $5.29 $4.76 $4.80 $4.80 729,089
2019-07-29 $5.34 $5.39 $5.08 $5.22 $5.22 539,148
2019-07-26 $5.33 $5.44 $5.24 $5.37 $5.37 432,065
2019-07-25 $5.85 $5.99 $5.23 $5.32 $5.32 816,560
2019-07-24 $5.45 $5.82 $5.30 $5.79 $5.79 773,179
2019-07-23 $5.81 $5.88 $5.43 $5.50 $5.50 1,239,017
2019-07-22 $6.16 $6.24 $5.76 $6.03 $6.03 1,746,231
2019-07-19 $7.50 $7.50 $6.15 $6.33 $6.33 3,454,610
2019-07-18 $8.70 $8.78 $8.41 $8.70 $8.70 568,182
2019-07-17 $9.01 $9.03 $8.31 $8.71 $8.71 936,247
2019-07-16 $9.00 $9.17 $8.90 $9.00 $9.00 622,139
2019-07-15 $8.86 $9.07 $8.76 $8.94 $8.94 647,186
2019-07-12 $8.83 $8.92 $8.58 $8.79 $8.79 500,756
2019-07-11 $8.54 $8.87 $8.38 $8.83 $8.83 550,311
2019-07-10 $8.62 $8.96 $8.50 $8.55 $8.55 1,250,946
2019-07-09 $8.29 $8.60 $8.14 $8.50 $8.50 851,417
2019-07-08 $8.06 $8.42 $8.00 $8.29 $8.29 860,183
2019-07-05 $8.25 $8.45 $7.98 $8.15 $8.15 813,877
2019-07-03 $8.15 $8.30 $7.70 $8.23 $8.23 896,181
2019-07-02 $8.08 $8.17 $7.51 $7.87 $7.87 677,284
2019-07-01 $8.09 $8.25 $7.90 $8.07 $8.07 845,233
2019-06-28 $7.70 $8.00 $7.49 $7.92 $7.92 3,948,686
2019-06-27 $7.26 $7.73 $7.26 $7.69 $7.69 477,220
2019-06-26 $7.60 $7.69 $7.10 $7.23 $7.23 715,847
2019-06-25 $7.63 $8.00 $7.48 $7.64 $7.64 545,280
2019-06-24 $7.90 $8.12 $7.58 $7.68 $7.68 849,436
2019-06-21 $7.04 $8.00 $6.95 $7.87 $7.87 2,617,019
2019-06-20 $6.80 $7.08 $6.54 $7.00 $7.00 925,261
2019-06-19 $6.30 $6.52 $6.20 $6.47 $6.47 304,781
2019-06-18 $6.18 $6.52 $6.16 $6.29 $6.29 405,763
2019-06-17 $6.30 $6.45 $6.11 $6.15 $6.15 622,632
2019-06-14 $6.12 $6.35 $6.06 $6.27 $6.27 320,692
2019-06-13 $6.37 $6.46 $6.09 $6.10 $6.10 479,552
2019-06-12 $6.19 $6.52 $6.19 $6.30 $6.30 915,584
2019-06-11 $5.73 $6.28 $5.69 $6.09 $6.09 1,403,414
2019-06-10 $5.51 $5.70 $5.46 $5.66 $5.66 284,807
2019-06-07 $5.46 $5.65 $5.44 $5.51 $5.51 251,712
2019-06-06 $5.53 $5.58 $5.40 $5.43 $5.43 245,469
2019-06-05 $5.56 $5.73 $5.35 $5.55 $5.55 212,159
2019-06-04 $5.39 $5.69 $5.29 $5.56 $5.56 299,075
2019-06-03 $5.57 $5.67 $5.34 $5.38 $5.38 293,805
2019-05-31 $5.68 $5.70 $5.43 $5.61 $5.61 256,467
2019-05-30 $5.81 $6.02 $5.62 $5.70 $5.70 264,097
2019-05-29 $5.93 $6.00 $5.81 $5.91 $5.91 189,636
2019-05-28 $5.94 $5.97 $5.80 $5.97 $5.97 251,777
2019-05-24 $5.80 $5.96 $5.75 $5.84 $5.84 207,557
2019-05-23 $5.90 $5.92 $5.63 $5.80 $5.80 276,147
2019-05-22 $5.71 $5.80 $5.60 $5.72 $5.72 142,841
2019-05-21 $5.71 $5.82 $5.61 $5.69 $5.69 210,396
2019-05-20 $5.65 $5.74 $5.60 $5.71 $5.71 104,179
2019-05-17 $5.70 $5.84 $5.61 $5.73 $5.73 189,130
2019-05-16 $5.72 $5.93 $5.64 $5.75 $5.75 312,194
2019-05-15 $5.71 $5.80 $5.57 $5.69 $5.69 198,388
2019-05-14 $5.85 $5.85 $5.62 $5.71 $5.71 226,811
2019-05-13 $5.82 $5.85 $5.58 $5.80 $5.80 353,823
2019-05-10 $5.56 $6.08 $5.46 $6.00 $6.00 681,795
2019-05-09 $5.40 $5.64 $5.36 $5.58 $5.58 179,204
2019-05-08 $5.36 $5.51 $5.34 $5.51 $5.51 160,096
2019-05-07 $5.39 $5.57 $5.27 $5.38 $5.38 221,815
2019-05-06 $5.30 $5.66 $5.30 $5.44 $5.44 303,186
2019-05-03 $5.28 $5.44 $5.20 $5.42 $5.42 196,127
2019-05-02 $5.24 $5.27 $5.15 $5.27 $5.27 139,133
2019-05-01 $5.36 $5.36 $5.09 $5.24 $5.24 216,819
2019-04-30 $5.15 $5.31 $5.05 $5.28 $5.28 228,889
2019-04-29 $5.24 $5.32 $5.10 $5.16 $5.16 191,682
2019-04-26 $5.24 $5.32 $5.16 $5.24 $5.24 138,890
2019-04-25 $5.12 $5.26 $5.10 $5.22 $5.22 181,675
2019-04-24 $5.26 $5.33 $5.09 $5.15 $5.15 235,934
2019-04-23 $5.28 $5.35 $5.01 $5.21 $5.21 397,555
2019-04-22 $5.48 $5.64 $5.20 $5.24 $5.24 419,116
2019-04-18 $5.48 $5.56 $5.35 $5.51 $5.51 261,051
2019-04-17 $5.05 $5.50 $5.02 $5.46 $5.46 1,080,860
2019-04-16 $5.75 $5.85 $5.52 $5.67 $5.67 379,668
2019-04-15 $5.57 $5.78 $5.40 $5.77 $5.77 404,610
2019-04-12 $5.87 $5.96 $5.59 $5.61 $5.61 483,026
2019-04-11 $6.10 $6.10 $5.75 $5.81 $5.81 381,007
2019-04-10 $5.92 $6.11 $5.71 $6.07 $6.07 559,203
2019-04-09 $6.02 $6.11 $5.92 $5.93 $5.93 359,029
2019-04-08 $6.05 $6.21 $5.90 $6.05 $6.05 484,898
2019-04-05 $6.00 $6.25 $5.91 $6.06 $6.06 789,920
2019-04-04 $6.39 $6.39 $5.95 $5.95 $5.95 760,785
2019-04-03 $6.49 $6.54 $6.13 $6.39 $6.39 632,412
2019-04-02 $6.68 $6.68 $6.30 $6.45 $6.45 422,250
2019-04-01 $6.69 $6.87 $6.33 $6.71 $6.71 804,473
2019-03-29 $7.05 $7.05 $6.20 $6.60 $6.60 1,354,240
2019-03-28 $6.75 $6.75 $5.85 $6.03 $6.03 680,050
2019-03-27 $6.30 $6.90 $6.18 $6.71 $6.71 659,810
2019-03-26 $6.30 $6.30 $6.08 $6.30 $6.30 203,802
2019-03-25 $5.95 $6.27 $5.83 $6.27 $6.27 275,604
2019-03-22 $6.07 $6.08 $5.60 $5.99 $5.99 356,581
2019-03-21 $5.85 $6.11 $5.85 $6.11 $6.11 199,394
2019-03-20 $5.78 $6.01 $5.76 $5.84 $5.84 218,317
2019-03-19 $5.66 $5.89 $5.54 $5.79 $5.79 174,671
2019-03-18 $5.95 $6.05 $5.53 $5.65 $5.65 335,445
2019-03-15 $5.34 $5.88 $5.29 $5.86 $5.86 298,094
2019-03-14 $5.58 $5.59 $5.25 $5.35 $5.35 184,708
2019-03-13 $5.30 $5.57 $5.25 $5.52 $5.52 171,253
2019-03-12 $5.32 $5.40 $5.21 $5.28 $5.28 190,524
2019-03-11 $5.40 $5.40 $5.20 $5.30 $5.30 159,057
2019-03-08 $5.57 $5.66 $5.32 $5.35 $5.35 155,338
2019-03-07 $5.63 $5.75 $5.32 $5.64 $5.64 198,320
2019-03-06 $6.20 $6.30 $5.58 $5.63 $5.63 380,748
2019-03-05 $6.24 $6.30 $5.94 $6.14 $6.14 220,706
2019-03-04 $6.09 $6.24 $5.90 $6.24 $6.24 181,511
2019-03-01 $6.40 $6.50 $5.93 $6.12 $6.12 291,010
2019-02-28 $6.29 $6.31 $5.90 $6.22 $6.22 343,399
2019-02-27 $6.18 $6.41 $6.12 $6.35 $6.35 251,185
2019-02-26 $6.53 $6.60 $5.95 $6.27 $6.27 449,384
2019-02-25 $6.00 $6.51 $5.98 $6.44 $6.44 693,044
2019-02-22 $5.87 $6.00 $5.83 $5.92 $5.92 222,560
2019-02-21 $6.06 $6.12 $5.85 $5.91 $5.91 286,718
2019-02-20 $6.01 $6.15 $5.75 $6.07 $6.07 498,144
2019-02-19 $5.47 $6.04 $5.47 $5.80 $5.80 640,968
2019-02-15 $5.39 $5.57 $5.32 $5.42 $5.42 242,294
2019-02-14 $5.37 $5.65 $5.25 $5.34 $5.34 297,781
2019-02-13 $5.32 $5.55 $5.15 $5.37 $5.37 314,906
2019-02-12 $6.03 $6.22 $5.25 $5.33 $5.33 646,352
2019-02-11 $5.30 $5.95 $5.07 $5.91 $5.91 369,487
2019-02-08 $5.08 $5.46 $5.07 $5.20 $5.20 216,797
2019-02-07 $5.08 $5.17 $5.04 $5.10 $5.10 131,722
2019-02-06 $5.10 $5.32 $5.05 $5.10 $5.10 128,177
2019-02-05 $5.10 $5.34 $5.09 $5.10 $5.10 114,314
2019-02-04 $5.25 $5.34 $5.10 $5.14 $5.14 97,844
2019-02-01 $5.32 $5.40 $5.24 $5.24 $5.24 80,835
2019-01-31 $5.53 $5.72 $5.27 $5.29 $5.29 214,856
2019-01-30 $5.50 $5.57 $5.25 $5.53 $5.53 203,088
2019-01-29 $5.85 $5.90 $5.44 $5.44 $5.44 256,870
2019-01-28 $5.97 $5.97 $5.57 $5.87 $5.87 231,912
2019-01-25 $6.04 $6.05 $5.90 $5.98 $5.98 224,689
2019-01-24 $5.97 $6.09 $5.89 $5.98 $5.98 220,066
2019-01-23 $5.99 $6.09 $5.76 $5.98 $5.98 232,936
2019-01-22 $6.01 $6.34 $5.93 $5.96 $5.96 200,423
2019-01-18 $5.94 $6.14 $5.85 $6.00 $6.00 224,269
2019-01-17 $5.90 $6.12 $5.72 $5.89 $5.89 185,442
2019-01-16 $5.77 $6.10 $5.76 $5.90 $5.90 233,135
2019-01-15 $5.92 $6.00 $5.51 $5.67 $5.67 151,116
2019-01-14 $5.90 $6.25 $5.73 $5.88 $5.88 164,309
2019-01-11 $5.83 $6.20 $5.82 $5.91 $5.91 114,876
2019-01-10 $6.15 $6.28 $5.58 $5.82 $5.82 322,745
2019-01-09 $6.65 $6.68 $6.19 $6.22 $6.22 237,340
2019-01-08 $6.57 $6.70 $6.30 $6.64 $6.64 287,601
2019-01-07 $6.66 $7.10 $6.36 $6.49 $6.49 522,335
2019-01-04 $6.70 $6.88 $6.15 $6.65 $6.65 572,238
2019-01-03 $6.19 $6.23 $5.52 $5.87 $5.87 356,602
2019-01-02 $5.40 $6.42 $5.33 $6.21 $6.21 386,538
2018-12-31 $5.05 $5.65 $4.90 $5.55 $5.55 669,347
2018-12-28 $4.36 $4.80 $4.31 $4.77 $4.77 369,161
2018-12-27 $4.30 $4.34 $4.20 $4.31 $4.31 318,938
2018-12-26 $4.20 $4.46 $4.20 $4.33 $4.33 203,697
2018-12-24 $4.19 $4.31 $4.18 $4.20 $4.20 181,714
2018-12-21 $4.55 $4.60 $4.20 $4.20 $4.20 345,448
2018-12-20 $5.31 $5.31 $4.59 $4.59 $4.59 405,585
2018-12-19 $5.99 $6.09 $5.31 $5.36 $5.36 246,524
2018-12-18 $6.05 $6.30 $5.88 $5.94 $5.94 376,238
2018-12-17 $6.70 $6.93 $6.08 $6.08 $6.08 218,289
2018-12-14 $6.60 $6.85 $6.35 $6.82 $6.82 236,130
2018-12-13 $7.12 $7.18 $6.73 $6.78 $6.78 206,921
2018-12-12 $7.25 $7.40 $6.98 $7.18 $7.18 198,789
2018-12-11 $7.25 $7.36 $7.03 $7.23 $7.23 135,271
2018-12-10 $7.23 $7.38 $7.10 $7.21 $7.21 145,108
2018-12-07 $7.33 $7.40 $7.04 $7.19 $7.19 140,704
2018-12-06 $7.15 $7.40 $7.02 $7.31 $7.31 120,012
2018-12-04 $7.36 $7.57 $6.93 $7.15 $7.15 145,630
2018-12-03 $7.86 $7.90 $7.03 $7.39 $7.39 273,257
2018-11-30 $7.19 $7.45 $7.00 $7.06 $7.06 265,376
2018-11-29 $7.00 $7.18 $6.90 $7.07 $7.07 199,802
2018-11-28 $6.81 $7.10 $6.71 $7.00 $7.00 154,667
2018-11-27 $6.79 $7.10 $6.50 $6.81 $6.81 116,466
2018-11-26 $6.76 $7.08 $6.71 $6.81 $6.81 74,947
2018-11-23 $6.65 $6.98 $6.37 $6.76 $6.76 43,491
2018-11-21 $6.28 $6.67 $6.28 $6.55 $6.55 110,912
2018-11-20 $6.54 $6.62 $6.15 $6.26 $6.26 136,812
2018-11-19 $7.05 $7.10 $6.61 $6.63 $6.63 161,929
2018-11-16 $7.12 $7.36 $7.01 $7.25 $7.25 53,942
2018-11-15 $6.83 $7.45 $6.79 $7.20 $7.20 85,450
2018-11-14 $6.87 $6.97 $6.52 $6.86 $6.86 157,837
2018-11-13 $6.94 $7.09 $6.75 $6.82 $6.82 68,852
2018-11-12 $7.02 $7.14 $6.78 $6.94 $6.94 116,595
2018-11-09 $7.50 $7.67 $6.91 $7.17 $7.17 131,745
2018-11-08 $7.88 $8.27 $7.07 $7.53 $7.53 233,111
2018-11-07 $8.15 $8.45 $7.50 $7.83 $7.83 317,826
2018-11-06 $7.70 $8.38 $7.70 $8.15 $8.15 201,840
2018-11-05 $9.32 $9.35 $7.77 $8.01 $8.01 396,365
2018-11-02 $9.70 $9.90 $8.88 $9.21 $9.21 903,496
2018-11-01 $9.11 $9.89 $9.06 $9.74 $9.74 409,858
2018-10-31 $8.74 $9.31 $8.59 $9.02 $9.02 323,012
2018-10-30 $7.93 $8.80 $7.75 $8.79 $8.79 123,461
2018-10-29 $7.20 $8.44 $7.09 $7.96 $7.96 225,934
2018-10-26 $6.64 $7.58 $6.45 $7.09 $7.09 92,159
2018-10-25 $7.09 $7.13 $6.06 $6.81 $6.81 220,921
2018-10-24 $7.50 $7.61 $6.78 $6.88 $6.88 144,930
2018-10-23 $8.39 $8.69 $7.02 $7.55 $7.55 221,645
2018-10-22 $9.06 $9.18 $8.32 $8.61 $8.61 168,684
2018-10-19 $8.70 $9.35 $8.70 $9.18 $9.18 192,893
2018-10-18 $10.01 $10.25 $8.26 $8.63 $8.63 165,293
2018-10-17 $8.26 $8.40 $8.01 $8.34 $8.34 100,653
2018-10-16 $7.82 $8.42 $7.68 $8.29 $8.29 202,096
2018-10-15 $7.50 $7.90 $7.35 $7.74 $7.74 204,154
2018-10-12 $8.01 $8.21 $7.30 $7.43 $7.43 217,524
2018-10-11 $8.62 $8.84 $7.64 $7.88 $7.88 304,973
2018-10-10 $9.20 $9.29 $8.41 $8.64 $8.64 257,516
2018-10-09 $8.79 $9.17 $8.74 $8.95 $8.95 177,215
2018-10-08 $9.24 $9.45 $8.50 $8.82 $8.82 220,483
2018-10-05 $8.94 $9.23 $8.75 $9.20 $9.20 145,127
2018-10-04 $9.17 $9.27 $8.63 $8.98 $8.98 189,871
2018-10-03 $9.05 $9.42 $8.54 $9.19 $9.19 257,646
2018-10-02 $9.04 $9.16 $8.89 $9.03 $9.03 90,477
2018-10-01 $9.13 $9.44 $8.83 $8.99 $8.99 278,844
2018-09-28 $9.01 $9.40 $8.77 $9.05 $9.05 224,689
2018-09-27 $9.65 $9.81 $8.80 $9.01 $9.01 498,468
2018-09-26 $10.00 $10.18 $9.56 $9.67 $9.67 234,397
2018-09-25 $9.62 $10.60 $9.23 $9.95 $9.95 526,763
2018-09-24 $9.63 $9.98 $9.12 $9.63 $9.63 225,137
2018-09-21 $9.60 $9.64 $9.21 $9.64 $9.64 195,787
2018-09-20 $9.28 $9.60 $9.06 $9.43 $9.43 164,346
2018-09-19 $9.37 $9.64 $8.67 $9.23 $9.23 228,646
2018-09-18 $9.71 $10.35 $9.16 $9.33 $9.33 379,808
2018-09-17 $9.25 $10.00 $8.92 $9.57 $9.57 296,906
2018-09-14 $9.14 $9.29 $8.71 $8.98 $8.98 103,814
2018-09-13 $9.52 $10.19 $9.09 $9.14 $9.14 337,062
2018-09-12 $8.17 $9.54 $8.17 $9.49 $9.49 228,761
2018-09-11 $8.17 $8.89 $8.09 $8.21 $8.21 82,375
2018-09-10 $9.38 $9.65 $8.01 $8.26 $8.26 318,026
2018-09-07 $9.19 $9.85 $9.18 $9.30 $9.30 157,173
2018-09-06 $9.66 $9.67 $9.07 $9.18 $9.18 120,722
2018-09-05 $9.67 $10.38 $9.05 $9.65 $9.65 383,806
2018-09-04 $8.77 $9.93 $8.54 $9.64 $9.64 484,279
2018-08-31 $7.25 $9.18 $7.25 $8.62 $8.62 676,926
2018-08-30 $7.16 $7.29 $7.10 $7.23 $7.23 69,921
2018-08-29 $7.11 $7.43 $7.05 $7.10 $7.10 106,726
2018-08-28 $7.22 $7.23 $7.00 $7.04 $7.04 62,745
2018-08-27 $7.43 $7.64 $6.91 $7.22 $7.22 82,259
2018-08-24 $7.47 $7.48 $7.03 $7.33 $7.33 70,853
2018-08-23 $7.50 $7.63 $7.42 $7.45 $7.45 48,087
2018-08-22 $7.63 $7.75 $7.40 $7.50 $7.50 79,871
2018-08-21 $7.85 $7.95 $7.47 $7.55 $7.55 38,285
2018-08-20 $7.83 $7.92 $7.70 $7.79 $7.79 54,051
2018-08-17 $7.89 $8.19 $7.65 $7.79 $7.79 114,290
2018-08-16 $7.80 $8.02 $7.60 $7.99 $7.99 91,138
2018-08-15 $8.09 $8.10 $7.50 $7.75 $7.75 96,648
2018-08-14 $7.70 $8.25 $7.70 $8.21 $8.21 60,768
2018-08-13 $7.51 $8.04 $7.30 $7.71 $7.71 96,243
2018-08-10 $8.50 $8.50 $7.57 $7.63 $7.63 502,603
2018-08-09 $7.21 $8.43 $7.21 $8.23 $8.23 215,034
2018-08-08 $7.57 $7.57 $6.83 $7.26 $7.26 207,128
2018-08-07 $7.54 $7.72 $7.30 $7.56 $7.56 56,212
2018-08-06 $7.29 $7.58 $7.00 $7.53 $7.53 76,663
2018-08-03 $7.86 $8.01 $7.25 $7.28 $7.28 105,519
2018-08-02 $7.73 $8.27 $7.45 $7.84 $7.84 132,750
2018-08-01 $6.95 $7.97 $6.90 $7.76 $7.76 239,628
2018-07-31 $6.85 $7.20 $6.75 $7.01 $7.01 79,854
2018-07-30 $6.69 $7.33 $6.60 $6.86 $6.86 168,854
2018-07-27 $6.90 $6.93 $6.60 $6.72 $6.72 133,178
2018-07-26 $7.25 $7.34 $6.53 $6.84 $6.84 535,646
2018-07-25 $7.63 $7.79 $7.24 $7.24 $7.24 363,369
2018-07-24 $9.45 $9.57 $7.71 $7.84 $7.84 475,921
2018-07-23 $9.30 $9.49 $9.11 $9.43 $9.43 109,518
2018-07-20 $9.92 $10.08 $9.12 $9.31 $9.31 338,004
2018-07-19 $9.74 $9.97 $9.65 $9.92 $9.92 83,207
2018-07-18 $9.88 $9.91 $9.68 $9.76 $9.76 75,446
2018-07-17 $10.05 $10.40 $9.55 $9.89 $9.89 131,267
2018-07-16 $10.37 $10.92 $10.05 $10.13 $10.13 178,912
2018-07-13 $9.52 $10.65 $9.39 $10.40 $10.40 275,163
2018-07-12 $9.45 $9.57 $9.31 $9.46 $9.46 64,707
2018-07-11 $9.50 $9.67 $9.04 $9.38 $9.38 119,485
2018-07-10 $10.07 $10.22 $9.51 $9.54 $9.54 133,361
2018-07-09 $10.10 $10.76 $9.75 $10.10 $10.10 190,618
2018-07-06 $9.74 $10.31 $9.69 $10.12 $10.12 218,329
2018-07-05 $9.77 $10.00 $9.64 $9.76 $9.76 72,262
2018-07-03 $9.96 $10.03 $9.21 $9.54 $9.54 91,827
2018-07-02 $9.30 $10.20 $9.11 $9.88 $9.88 125,233
2018-06-29 $9.31 $9.48 $9.02 $9.43 $9.43 156,527
2018-06-28 $9.00 $9.65 $8.93 $9.28 $9.28 206,735
2018-06-27 $10.75 $10.75 $8.76 $9.10 $9.10 568,178
2018-06-26 $10.50 $11.25 $9.94 $10.74 $10.74 442,588
2018-06-25 $9.99 $10.90 $9.70 $10.50 $10.50 474,994
2018-06-22 $10.85 $10.91 $9.69 $9.98 $9.98 360,770
2018-06-21 $11.55 $11.88 $10.00 $10.83 $10.83 799,190
2018-06-20 $11.55 $12.45 $11.42 $11.53 $11.53 642,277
2018-06-19 $12.33 $13.55 $10.80 $11.30 $11.30 1,559,111
2018-06-18 $10.74 $12.85 $10.61 $12.33 $12.33 2,720,252
2018-06-15 $8.64 $10.70 $8.42 $10.50 $10.50 2,104,447
2018-06-14 $8.69 $8.71 $8.03 $8.65 $8.65 324,393
2018-06-13 $7.67 $8.50 $7.51 $8.47 $8.47 482,118
2018-06-12 $8.72 $8.74 $7.31 $7.70 $7.70 632,687
2018-06-11 $8.60 $9.00 $7.85 $8.31 $8.31 1,259,874
2018-06-08 $5.84 $10.91 $5.75 $9.00 $9.00 13,267,294
2018-06-07 $6.02 $6.08 $5.52 $5.95 $5.95 253,923
2018-06-06 $5.43 $6.25 $5.24 $5.94 $5.94 702,693
2018-06-05 $4.76 $5.55 $4.62 $5.34 $5.34 322,710
2018-06-04 $4.80 $4.84 $4.41 $4.80 $4.80 304,635
2018-06-01 $5.26 $5.51 $4.76 $4.89 $4.89 689,887
2018-05-31 $5.40 $7.01 $5.00 $5.16 $5.16 3,351,398
2018-05-30 $4.19 $5.20 $4.18 $5.09 $5.09 1,694,910
2018-05-29 $3.92 $4.10 $3.90 $4.10 $4.10 301,176
2018-05-25 $3.76 $3.95 $3.60 $3.91 $3.91 123,680
2018-05-24 $3.49 $3.75 $3.33 $3.68 $3.68 138,970
2018-05-23 $3.50 $3.50 $3.35 $3.38 $3.38 34,176
2018-05-22 $3.68 $3.74 $3.43 $3.44 $3.44 76,943
2018-05-21 $3.70 $3.85 $3.63 $3.64 $3.64 192,897
2018-05-18 $3.49 $3.96 $3.49 $3.69 $3.69 198,457
2018-05-17 $3.32 $3.85 $3.29 $3.48 $3.48 310,411
2018-05-16 $3.03 $3.40 $2.99 $3.26 $3.26 153,214
2018-05-15 $3.05 $3.05 $2.97 $3.03 $3.03 70,342
2018-05-14 $3.00 $3.04 $2.92 $3.00 $3.00 42,349
2018-05-11 $2.89 $2.98 $2.82 $2.88 $2.88 36,127
2018-05-10 $2.91 $3.10 $2.84 $2.91 $2.91 76,819
2018-05-09 $2.95 $3.15 $2.89 $2.98 $2.98 44,539
2018-05-08 $2.86 $3.00 $2.79 $2.93 $2.93 22,222
2018-05-07 $2.86 $2.99 $2.85 $2.86 $2.86 12,739
2018-05-04 $2.92 $3.02 $2.84 $2.91 $2.91 20,794
2018-05-03 $2.98 $3.05 $2.90 $2.90 $2.90 10,313
2018-05-02 $3.01 $3.05 $2.83 $2.92 $2.92 20,965
2018-05-01 $2.77 $3.08 $2.75 $2.99 $2.99 66,069
2018-04-30 $2.65 $2.90 $2.65 $2.65 $2.65 52,103
2018-04-27 $2.75 $2.81 $2.68 $2.70 $2.70 14,556
2018-04-26 $2.79 $2.79 $2.71 $2.71 $2.71 10,704
2018-04-25 $2.75 $2.84 $2.75 $2.78 $2.78 15,877
2018-04-24 $2.90 $3.00 $2.66 $2.79 $2.79 55,592
2018-04-23 $2.96 $3.10 $2.58 $2.91 $2.91 120,206
2018-04-20 $3.00 $3.04 $2.77 $2.91 $2.91 75,337
2018-04-19 $3.05 $3.28 $3.01 $3.01 $3.01 25,934
2018-04-18 $3.35 $3.39 $3.11 $3.11 $3.11 68,353
2018-04-17 $3.44 $3.44 $3.29 $3.38 $3.38 18,719
2018-04-16 $3.51 $3.51 $3.31 $3.38 $3.38 20,771
2018-04-13 $3.40 $3.57 $3.30 $3.45 $3.45 82,179
2018-04-12 $3.45 $3.50 $3.29 $3.30 $3.30 23,490
2018-04-11 $3.39 $3.39 $3.32 $3.36 $3.36 3,559
2018-04-10 $3.34 $3.39 $3.31 $3.38 $3.38 12,887
2018-04-09 $3.40 $3.43 $3.30 $3.39 $3.39 31,895
2018-04-06 $3.58 $3.58 $3.30 $3.33 $3.33 32,785
2018-04-05 $3.63 $3.65 $3.48 $3.64 $3.64 29,334
2018-04-04 $3.46 $3.65 $3.45 $3.61 $3.61 29,023
2018-04-03 $3.45 $3.50 $3.41 $3.41 $3.41 39,451
2018-04-02 $3.34 $3.42 $3.30 $3.42 $3.42 25,543
2018-03-29 $3.33 $3.44 $3.32 $3.38 $3.38 31,554
2018-03-28 $3.33 $3.45 $3.31 $3.32 $3.32 17,922
2018-03-27 $3.63 $3.63 $3.35 $3.37 $3.37 22,667
2018-03-26 $3.54 $3.66 $3.38 $3.66 $3.66 19,843
2018-03-23 $3.50 $3.57 $3.44 $3.45 $3.45 37,392
2018-03-22 $3.65 $3.65 $3.47 $3.51 $3.51 15,913
2018-03-21 $3.57 $3.66 $3.42 $3.54 $3.54 18,753
2018-03-20 $3.58 $3.58 $3.49 $3.53 $3.53 19,514
2018-03-19 $3.63 $3.63 $3.41 $3.55 $3.55 40,047
2018-03-16 $3.67 $3.89 $3.57 $3.65 $3.65 62,764
2018-03-15 $3.94 $3.99 $3.60 $3.67 $3.67 446,602
2018-03-14 $3.48 $3.52 $3.41 $3.42 $3.42 20,552
2018-03-13 $3.60 $3.63 $3.33 $3.49 $3.49 8,009
2018-03-12 $3.61 $3.61 $3.37 $3.59 $3.59 24,959
2018-03-09 $3.45 $3.59 $3.45 $3.54 $3.54 19,995
2018-03-08 $3.46 $3.51 $3.36 $3.49 $3.49 25,640
2018-03-07 $3.38 $3.69 $3.30 $3.42 $3.42 37,133
2018-03-06 $3.28 $3.41 $3.13 $3.28 $3.28 43,845
2018-03-05 $3.10 $3.49 $3.10 $3.25 $3.25 60,349
2018-03-02 $3.15 $3.17 $3.05 $3.15 $3.15 51,817
2018-03-01 $3.24 $3.24 $3.13 $3.18 $3.18 19,665
2018-02-28 $3.11 $3.25 $3.11 $3.25 $3.25 17,510
2018-02-27 $3.07 $3.20 $3.02 $3.13 $3.13 14,766
2018-02-26 $3.17 $3.17 $2.98 $3.04 $3.04 38,026
2018-02-23 $3.00 $3.25 $2.99 $3.16 $3.16 31,738
2018-02-22 $3.07 $3.14 $2.92 $2.97 $2.97 31,415
2018-02-21 $3.15 $3.23 $3.00 $3.07 $3.07 47,227
2018-02-20 $3.00 $3.20 $2.97 $3.15 $3.15 96,094
2018-02-16 $3.24 $3.44 $3.06 $3.07 $3.07 44,478
2018-02-15 $3.44 $3.45 $3.23 $3.25 $3.25 51,507
2018-02-14 $3.51 $3.53 $3.36 $3.50 $3.50 44,194
2018-02-13 $3.54 $3.68 $3.31 $3.50 $3.50 38,276
2018-02-12 $3.59 $3.86 $3.36 $3.46 $3.46 78,708
2018-02-09 $3.56 $3.66 $3.08 $3.49 $3.49 66,431
2018-02-08 $3.67 $3.68 $3.46 $3.49 $3.49 28,526
2018-02-07 $3.70 $3.70 $3.51 $3.64 $3.64 19,209
2018-02-06 $3.73 $3.77 $3.51 $3.76 $3.76 25,395
2018-02-05 $3.50 $3.93 $3.50 $3.67 $3.67 68,275
2018-02-02 $3.79 $3.88 $3.51 $3.53 $3.53 44,001
2018-02-01 $3.81 $3.96 $3.66 $3.70 $3.70 31,353
2018-01-31 $3.71 $3.97 $3.65 $3.90 $3.90 21,078
2018-01-30 $3.68 $3.90 $3.62 $3.71 $3.71 26,082
2018-01-29 $3.76 $3.79 $3.69 $3.74 $3.74 18,097
2018-01-26 $3.85 $3.85 $3.75 $3.80 $3.80 24,561
2018-01-25 $3.98 $3.98 $3.77 $3.85 $3.85 27,810
2018-01-24 $3.97 $3.97 $3.75 $3.91 $3.91 32,413
2018-01-23 $4.00 $4.03 $3.81 $3.82 $3.82 39,708
2018-01-22 $3.96 $4.25 $3.90 $4.04 $4.04 114,670
2018-01-19 $3.84 $4.00 $3.81 $3.96 $3.96 79,571
2018-01-18 $3.87 $4.00 $3.67 $3.69 $3.69 67,532
2018-01-17 $3.70 $3.89 $3.70 $3.85 $3.85 63,278
2018-01-16 $3.68 $3.73 $3.54 $3.65 $3.65 35,118
2018-01-12 $3.50 $3.65 $3.39 $3.61 $3.61 53,359
2018-01-11 $3.50 $3.52 $3.41 $3.47 $3.47 60,661
2018-01-10 $3.52 $3.54 $3.35 $3.35 $3.35 40,104
2018-01-09 $3.51 $3.63 $3.46 $3.48 $3.48 36,376
2018-01-08 $3.84 $3.95 $3.42 $3.60 $3.60 57,147
2018-01-05 $3.94 $4.01 $3.83 $3.88 $3.88 23,924
2018-01-04 $3.92 $4.00 $3.78 $3.83 $3.83 48,111
2018-01-03 $4.07 $4.07 $3.90 $4.02 $4.02 40,682
2018-01-02 $3.92 $4.07 $3.75 $4.07 $4.07 122,792
2017-12-29 $4.08 $4.08 $3.81 $3.92 $3.92 40,937
2017-12-28 $4.05 $4.07 $3.91 $4.05 $4.05 36,322
2017-12-27 $3.98 $4.07 $3.90 $4.05 $4.05 34,793
2017-12-26 $4.21 $4.21 $3.77 $4.00 $4.00 97,663
2017-12-22 $3.87 $4.41 $3.87 $4.21 $4.21 421,297
2017-12-21 $3.20 $3.90 $3.20 $3.87 $3.87 215,938
2017-12-20 $3.09 $3.29 $3.09 $3.22 $3.22 13,912
2017-12-19 $3.00 $3.44 $3.00 $3.04 $3.04 71,522
2017-12-18 $3.10 $3.34 $3.09 $3.09 $3.09 36,623
2017-12-15 $3.27 $3.30 $3.10 $3.10 $3.10 41,269
2017-12-14 $3.26 $3.36 $3.26 $3.29 $3.29 44,476
2017-12-13 $3.11 $3.29 $3.00 $3.20 $3.20 50,606
2017-12-12 $3.15 $3.15 $3.05 $3.09 $3.09 12,926
2017-12-11 $3.11 $3.15 $3.02 $3.11 $3.11 15,020
2017-12-08 $3.00 $3.19 $2.98 $3.07 $3.07 71,545
2017-12-07 $3.00 $3.00 $2.95 $3.00 $3.00 41,832
2017-12-06 $3.00 $3.00 $2.97 $3.00 $3.00 33,107
2017-12-05 $2.98 $3.00 $2.97 $3.00 $3.00 19,280
2017-12-04 $2.97 $2.97 $2.82 $2.94 $2.94 27,928
2017-12-01 $3.00 $3.00 $2.79 $2.91 $2.91 20,023
2017-11-30 $2.72 $2.80 $2.69 $2.78 $2.78 22,437
2017-11-29 $2.70 $2.78 $2.68 $2.69 $2.69 11,145
2017-11-28 $2.67 $2.80 $2.65 $2.73 $2.73 14,322
2017-11-27 $2.72 $2.79 $2.67 $2.70 $2.70 12,252
2017-11-24 $2.73 $2.77 $2.69 $2.77 $2.77 8,222
2017-11-22 $2.65 $2.69 $2.60 $2.69 $2.69 4,491
2017-11-21 $2.68 $2.68 $2.62 $2.62 $2.62 26,810
2017-11-20 $2.64 $2.73 $2.62 $2.65 $2.65 26,250
2017-11-17 $2.67 $2.74 $2.61 $2.64 $2.64 24,993
2017-11-16 $2.67 $2.74 $2.65 $2.69 $2.69 18,261
2017-11-15 $2.66 $2.72 $2.64 $2.66 $2.66 9,812
2017-11-14 $2.77 $2.77 $2.62 $2.62 $2.62 41,225
2017-11-13 $2.66 $2.96 $2.66 $2.70 $2.70 41,743
2017-11-10 $2.70 $2.70 $2.62 $2.70 $2.70 26,316
2017-11-09 $2.81 $2.82 $2.70 $2.70 $2.70 46,120
2017-11-08 $2.90 $2.90 $2.75 $2.87 $2.87 10,871
2017-11-07 $2.80 $2.94 $2.80 $2.92 $2.92 4,586
2017-11-06 $2.94 $2.94 $2.81 $2.81 $2.81 14,222
2017-11-03 $3.13 $3.13 $2.94 $2.95 $2.95 9,095
2017-11-02 $2.77 $3.13 $2.76 $3.13 $3.13 1,701
2017-11-01 $3.01 $3.02 $2.87 $2.87 $2.87 7,746
2017-10-31 $3.15 $3.17 $2.96 $3.02 $3.02 6,266
2017-10-30 $2.98 $2.98 $2.94 $2.97 $2.97 16,042
2017-10-27 $3.14 $3.18 $2.97 $2.97 $2.97 2,676
2017-10-26 $3.01 $3.15 $2.94 $3.15 $3.15 5,634
2017-10-25 $2.97 $2.98 $2.93 $2.98 $2.98 5,373
2017-10-24 $3.06 $3.06 $2.97 $2.97 $2.97 21,714
2017-10-23 $3.15 $3.15 $3.05 $3.09 $3.09 9,812
2017-10-20 $3.19 $3.19 $3.09 $3.11 $3.11 10,313
2017-10-19 $3.14 $3.20 $3.07 $3.16 $3.16 13,075
2017-10-18 $3.18 $3.19 $3.08 $3.18 $3.18 7,041
2017-10-17 $3.21 $3.21 $3.15 $3.16 $3.16 6,305
2017-10-16 $3.18 $3.28 $3.18 $3.28 $3.28 837
2017-10-13 $3.25 $3.30 $3.17 $3.17 $3.17 14,840
2017-10-12 $3.10 $3.30 $3.10 $3.11 $3.11 3,171
2017-10-11 $3.18 $3.18 $3.10 $3.11 $3.11 16,958
2017-10-10 $3.28 $3.28 $3.13 $3.15 $3.15 7,651
2017-10-09 $3.13 $3.33 $3.12 $3.31 $3.31 11,670
2017-10-06 $3.35 $3.36 $3.16 $3.20 $3.20 14,793
2017-10-05 $3.10 $3.42 $3.10 $3.33 $3.33 82,674
2017-10-04 $3.00 $3.10 $3.00 $3.01 $3.01 14,700
2017-10-03 $3.05 $3.09 $3.01 $3.01 $3.01 7,548
2017-10-02 $3.00 $3.05 $2.97 $3.02 $3.02 11,895
2017-09-29 $3.05 $3.10 $3.00 $3.01 $3.01 7,505
2017-09-28 $3.12 $3.12 $3.00 $3.05 $3.05 16,008
2017-09-27 $3.07 $3.15 $3.00 $3.13 $3.13 9,747
2017-09-26 $3.03 $3.15 $3.00 $3.12 $3.12 14,736
2017-09-25 $3.13 $3.17 $2.95 $3.09 $3.09 72,977
2017-09-22 $3.00 $3.21 $3.00 $3.18 $3.18 35,910
2017-09-21 $3.09 $3.25 $2.91 $3.02 $3.02 44,908
2017-09-20 $3.16 $3.46 $3.05 $3.08 $3.08 43,177
2017-09-19 $3.05 $3.27 $3.05 $3.09 $3.09 17,181
2017-09-18 $3.01 $3.28 $2.97 $3.07 $3.07 31,390
2017-09-15 $3.05 $3.05 $2.98 $3.05 $3.05 10,560
2017-09-14 $3.00 $3.05 $2.93 $2.94 $2.94 14,968
2017-09-13 $3.13 $3.21 $3.00 $3.00 $3.00 13,889
2017-09-12 $3.27 $3.28 $2.98 $2.98 $2.98 11,880
2017-09-11 $3.27 $3.27 $3.07 $3.12 $3.12 10,084
2017-09-08 $3.08 $3.23 $3.02 $3.23 $3.23 8,989
2017-09-07 $3.16 $3.16 $3.00 $3.02 $3.02 15,118
2017-09-06 $3.08 $3.10 $3.05 $3.05 $3.05 3,835
2017-09-05 $3.18 $3.18 $3.03 $3.03 $3.03 21,918
2017-09-01 $3.21 $3.23 $3.02 $3.05 $3.05 29,886
2017-08-31 $3.31 $3.49 $3.03 $3.25 $3.25 45,869
2017-08-30 $3.00 $3.28 $3.00 $3.28 $3.28 37,268
2017-08-29 $3.06 $3.06 $3.04 $3.04 $3.04 2,968
2017-08-28 $3.10 $3.10 $3.01 $3.05 $3.05 5,582
2017-08-25 $3.05 $3.07 $2.90 $3.04 $3.04 20,401
2017-08-24 $2.95 $3.07 $2.90 $3.02 $3.02 21,498
2017-08-23 $2.91 $3.08 $2.91 $3.00 $3.00 20,742
2017-08-22 $2.96 $3.10 $2.86 $3.01 $3.01 36,736
2017-08-21 $3.31 $3.32 $2.92 $2.94 $2.94 29,417
2017-08-18 $2.90 $3.39 $2.87 $3.38 $3.38 14,691
2017-08-17 $3.00 $3.03 $2.90 $2.90 $2.90 15,503
2017-08-16 $3.00 $3.00 $2.80 $2.95 $2.95 24,994
2017-08-15 $2.80 $2.84 $2.68 $2.75 $2.75 20,578
2017-08-14 $2.95 $2.95 $2.82 $2.83 $2.83 11,983
2017-08-11 $2.86 $3.05 $2.70 $2.92 $2.92 30,203
2017-08-10 $2.80 $3.01 $2.69 $2.78 $2.78 17,744
2017-08-09 $3.00 $3.14 $2.86 $2.91 $2.91 22,045
2017-08-08 $2.81 $3.35 $2.81 $2.97 $2.97 30,854
2017-08-07 $2.80 $3.08 $2.78 $2.89 $2.89 39,498
2017-08-04 $3.07 $3.10 $2.85 $2.91 $2.91 19,669
2017-08-03 $3.04 $3.10 $3.00 $3.00 $3.00 14,161
2017-08-02 $3.21 $3.40 $3.02 $3.02 $3.02 21,679
2017-08-01 $3.20 $3.30 $3.09 $3.10 $3.10 18,972
2017-07-31 $3.02 $3.40 $3.01 $3.25 $3.25 71,395
2017-07-28 $3.00 $3.10 $2.98 $3.01 $3.01 37,686
2017-07-27 $3.25 $3.29 $3.04 $3.04 $3.04 56,421
2017-07-26 $3.23 $3.37 $3.20 $3.25 $3.25 18,257
2017-07-25 $3.44 $3.49 $3.25 $3.30 $3.30 57,345
2017-07-24 $3.65 $3.70 $3.01 $3.40 $3.40 756,563
2017-07-21 $3.53 $3.67 $3.41 $3.60 $3.60 25,194
2017-07-20 $3.49 $3.51 $3.34 $3.48 $3.48 20,972
2017-07-19 $3.50 $3.56 $3.41 $3.41 $3.41 34,439
2017-07-18 $3.44 $3.70 $3.44 $3.52 $3.52 28,587
2017-07-17 $3.62 $3.80 $3.38 $3.44 $3.44 81,756
2017-07-14 $3.63 $3.73 $3.50 $3.69 $3.69 45,692
2017-07-13 $3.45 $3.84 $3.40 $3.44 $3.44 14,722
2017-07-12 $3.36 $3.45 $3.31 $3.45 $3.45 27,140
2017-07-11 $3.40 $3.46 $3.36 $3.36 $3.36 29,711
2017-07-10 $3.50 $3.51 $3.30 $3.49 $3.49 35,497
2017-07-07 $3.47 $3.55 $3.47 $3.49 $3.49 18,156
2017-07-06 $3.66 $3.79 $3.45 $3.47 $3.47 94,710
2017-07-05 $3.72 $3.75 $3.62 $3.66 $3.66 45,802
2017-07-03 $3.84 $3.84 $3.62 $3.77 $3.77 45,977
2017-06-30 $3.85 $3.89 $3.81 $3.88 $3.88 9,491
2017-06-29 $3.84 $3.90 $3.81 $3.85 $3.85 14,166
2017-06-28 $3.81 $3.86 $3.81 $3.81 $3.81 39,184
2017-06-27 $4.02 $4.02 $3.75 $3.82 $3.82 22,263
2017-06-26 $4.00 $4.00 $3.86 $3.93 $3.93 28,525
2017-06-23 $3.84 $4.00 $3.62 $4.00 $4.00 43,347
2017-06-22 $3.99 $3.99 $3.71 $3.71 $3.71 32,448
2017-06-21 $3.92 $4.09 $3.83 $3.97 $3.97 41,602
2017-06-20 $3.98 $4.13 $3.82 $3.93 $3.93 67,154
2017-06-19 $3.99 $4.05 $3.90 $4.05 $4.05 10,175
2017-06-16 $3.88 $4.06 $3.83 $4.06 $4.06 6,687
2017-06-15 $3.87 $3.93 $3.81 $3.93 $3.93 7,390
2017-06-14 $3.79 $4.04 $3.79 $3.87 $3.87 43,744
2017-06-13 $3.88 $4.01 $3.73 $3.86 $3.86 47,419
2017-06-12 $3.88 $4.13 $3.65 $3.83 $3.83 70,752
2017-06-09 $3.65 $3.84 $3.55 $3.84 $3.84 51,480
2017-06-08 $3.72 $3.73 $3.67 $3.68 $3.68 10,720
2017-06-07 $3.81 $3.81 $3.67 $3.74 $3.74 15,722
2017-06-06 $3.66 $3.84 $3.66 $3.76 $3.76 24,913
2017-06-05 $3.93 $3.93 $3.66 $3.72 $3.72 8,265
2017-06-02 $4.08 $4.13 $3.82 $3.82 $3.82 29,262
2017-06-01 $3.75 $4.27 $3.61 $4.05 $4.05 65,395
2017-05-31 $3.72 $3.97 $3.70 $3.90 $3.90 26,694
2017-05-30 $3.75 $3.88 $3.56 $3.88 $3.88 29,280
2017-05-26 $3.56 $3.71 $3.50 $3.71 $3.71 11,497
2017-05-25 $3.65 $3.74 $3.52 $3.74 $3.74 11,063
2017-05-24 $3.84 $3.84 $3.40 $3.72 $3.72 10,600
2017-05-23 $3.55 $3.68 $3.48 $3.56 $3.56 8,376
2017-05-22 $3.90 $3.90 $3.53 $3.54 $3.54 28,089
2017-05-19 $3.39 $3.53 $3.08 $3.53 $3.53 37,964
2017-05-18 $3.60 $3.61 $3.42 $3.45 $3.45 22,600
2017-05-17 $3.74 $3.74 $3.41 $3.41 $3.41 24,369
2017-05-16 $4.05 $4.05 $3.68 $3.74 $3.74 31,058
2017-05-15 $3.85 $3.97 $3.53 $3.97 $3.97 69,398
2017-05-12 $3.45 $3.99 $3.45 $3.99 $3.99 40,782
2017-05-11 $3.70 $3.71 $3.39 $3.47 $3.47 38,026
2017-05-10 $3.80 $3.80 $3.64 $3.75 $3.75 16,155
2017-05-09 $3.75 $4.10 $3.71 $3.79 $3.79 28,954
2017-05-08 $4.01 $4.10 $3.59 $3.70 $3.70 85,434
2017-05-05 $4.10 $4.19 $4.03 $4.05 $4.05 62,638
2017-05-04 $4.16 $4.19 $4.09 $4.11 $4.11 18,422
2017-05-03 $4.13 $4.17 $4.06 $4.11 $4.11 16,112
2017-05-02 $4.18 $4.21 $4.11 $4.12 $4.12 14,029
2017-05-01 $4.12 $4.28 $4.07 $4.27 $4.27 16,610
2017-04-28 $4.19 $4.30 $4.16 $4.20 $4.20 25,460
2017-04-27 $4.11 $4.70 $4.11 $4.17 $4.17 39,187
2017-04-26 $4.07 $4.16 $4.05 $4.11 $4.11 29,371
2017-04-25 $4.06 $4.11 $4.05 $4.11 $4.11 9,616
2017-04-24 $4.11 $4.13 $4.04 $4.13 $4.13 9,302
2017-04-21 $4.13 $4.14 $4.07 $4.09 $4.09 7,549
2017-04-20 $4.10 $4.14 $4.06 $4.13 $4.13 6,480
2017-04-19 $4.25 $4.26 $4.03 $4.12 $4.12 18,466
2017-04-18 $4.11 $4.13 $4.04 $4.04 $4.04 23,334
2017-04-17 $4.13 $4.16 $4.10 $4.12 $4.12 11,009
2017-04-13 $4.18 $4.18 $4.06 $4.06 $4.06 27,705
2017-04-12 $4.10 $4.18 $4.09 $4.11 $4.11 9,529
2017-04-11 $4.19 $4.19 $4.10 $4.15 $4.15 17,717
2017-04-10 $4.32 $4.32 $4.21 $4.22 $4.22 20,066
2017-04-07 $4.26 $4.30 $4.23 $4.27 $4.27 23,343
2017-04-06 $4.34 $4.40 $4.23 $4.31 $4.31 32,869
2017-04-05 $4.35 $4.41 $4.22 $4.26 $4.26 68,381
2017-04-04 $4.30 $4.62 $4.30 $4.33 $4.33 30,029
2017-04-03 $4.50 $4.50 $4.32 $4.37 $4.37 24,049
2017-03-31 $4.35 $4.57 $4.34 $4.49 $4.49 41,415
2017-03-30 $4.35 $4.35 $4.30 $4.32 $4.32 7,421
2017-03-29 $4.40 $4.46 $4.22 $4.31 $4.31 36,681
2017-03-28 $4.53 $4.55 $4.35 $4.37 $4.37 37,629
2017-03-27 $4.51 $4.57 $4.40 $4.57 $4.57 29,741
2017-03-24 $4.75 $4.85 $4.53 $4.56 $4.56 49,962
2017-03-23 $4.50 $4.74 $4.32 $4.73 $4.73 64,299
2017-03-22 $4.59 $4.59 $4.35 $4.35 $4.35 8,966
2017-03-21 $4.71 $4.72 $4.47 $4.62 $4.62 27,356
2017-03-20 $4.80 $5.10 $4.74 $4.74 $4.74 24,492
2017-03-17 $5.15 $5.21 $4.79 $4.86 $4.86 74,694
2017-03-16 $4.93 $5.35 $4.93 $5.10 $5.10 192,167
2017-03-15 $4.91 $4.98 $4.70 $4.92 $4.92 92,255
2017-03-14 $4.78 $4.98 $4.51 $4.81 $4.81 159,373
2017-03-13 $4.40 $4.63 $4.40 $4.62 $4.62 16,347
2017-03-10 $4.30 $4.48 $4.15 $4.39 $4.39 55,708
2017-03-09 $4.31 $4.33 $4.11 $4.22 $4.22 31,497
2017-03-08 $4.40 $4.50 $4.22 $4.31 $4.31 25,338
2017-03-07 $4.37 $4.46 $4.30 $4.40 $4.40 16,977
2017-03-06 $4.49 $4.61 $4.35 $4.43 $4.43 39,049
2017-03-03 $4.45 $4.46 $4.35 $4.44 $4.44 25,215
2017-03-02 $4.82 $4.82 $4.43 $4.45 $4.45 28,166
2017-03-01 $4.50 $4.79 $4.38 $4.74 $4.74 94,455
2017-02-28 $4.70 $4.70 $4.51 $4.51 $4.51 26,619
2017-02-27 $4.37 $4.70 $4.31 $4.63 $4.63 43,170
2017-02-24 $4.65 $4.74 $4.10 $4.30 $4.30 54,192
2017-02-23 $4.76 $4.77 $4.33 $4.58 $4.58 42,610
2017-02-22 $4.25 $4.97 $4.25 $4.67 $4.67 229,988
2017-02-21 $4.29 $4.45 $4.14 $4.30 $4.30 84,521
2017-02-17 $4.19 $4.42 $4.15 $4.40 $4.40 37,200
2017-02-16 $4.36 $4.40 $4.19 $4.28 $4.28 25,823
2017-02-15 $4.20 $4.50 $4.11 $4.28 $4.28 61,271
2017-02-14 $3.98 $4.22 $3.88 $4.08 $4.08 34,363
2017-02-13 $4.12 $4.12 $3.93 $4.00 $4.00 45,707
2017-02-10 $4.34 $4.48 $4.22 $4.22 $4.22 33,584
2017-02-09 $4.39 $4.50 $4.28 $4.30 $4.30 14,914
2017-02-08 $4.42 $4.42 $4.20 $4.31 $4.31 8,249
2017-02-07 $4.23 $4.48 $4.23 $4.45 $4.45 17,903
2017-02-06 $4.22 $4.31 $4.12 $4.23 $4.23 48,291
2017-02-03 $4.41 $4.41 $4.20 $4.31 $4.31 13,750
2017-02-02 $4.32 $4.59 $4.32 $4.45 $4.45 4,600
2017-02-01 $4.20 $4.58 $4.20 $4.27 $4.27 33,336
2017-01-31 $4.15 $4.23 $4.11 $4.18 $4.18 33,025
2017-01-30 $4.29 $4.29 $4.08 $4.20 $4.20 11,817
2017-01-27 $4.16 $4.46 $4.15 $4.29 $4.29 23,885
2017-01-26 $4.45 $4.50 $4.15 $4.15 $4.15 22,872
2017-01-25 $4.45 $4.81 $4.40 $4.40 $4.40 58,833
2017-01-24 $4.37 $4.55 $4.21 $4.55 $4.55 49,031
2017-01-23 $4.40 $4.40 $4.26 $4.31 $4.31 35,747
2017-01-20 $4.48 $4.48 $4.30 $4.40 $4.40 11,537
2017-01-19 $4.40 $4.60 $4.40 $4.42 $4.42 5,623
2017-01-18 $4.54 $4.60 $4.47 $4.47 $4.47 8,850
2017-01-17 $4.65 $4.66 $4.50 $4.66 $4.66 16,169
2017-01-13 $4.75 $4.79 $4.32 $4.67 $4.67 41,003
2017-01-12 $4.79 $4.95 $4.39 $4.85 $4.85 47,951
2017-01-11 $4.80 $4.80 $4.37 $4.75 $4.75 21,884
2017-01-10 $4.60 $4.96 $4.51 $4.75 $4.75 56,969
2017-01-09 $4.41 $4.54 $4.15 $4.47 $4.47 58,825
2017-01-06 $4.67 $4.73 $4.20 $4.41 $4.41 56,511
2017-01-05 $3.75 $4.50 $3.71 $4.45 $4.45 29,191
2017-01-04 $3.93 $4.30 $3.90 $4.18 $4.18 54,162
2017-01-03 $3.70 $4.20 $3.70 $3.91 $3.91 44,488
2016-12-30 $3.79 $4.00 $3.32 $3.88 $3.88 72,834
2016-12-29 $4.06 $4.11 $3.73 $3.80 $3.80 118,849
2016-12-28 $4.15 $4.16 $4.00 $4.06 $4.06 31,791
2016-12-27 $4.59 $4.65 $4.10 $4.15 $4.15 59,507
2016-12-23 $4.55 $4.80 $4.55 $4.65 $4.65 10,046
2016-12-22 $4.68 $4.68 $4.52 $4.60 $4.60 5,468
2016-12-21 $4.58 $4.83 $4.54 $4.54 $4.54 35,279
2016-12-20 $4.88 $4.94 $4.51 $4.62 $4.62 36,109
2016-12-19 $4.69 $4.98 $4.52 $4.98 $4.98 79,150
2016-12-16 $5.05 $5.19 $4.50 $4.60 $4.60 91,344
2016-12-15 $5.21 $5.25 $4.85 $5.07 $5.07 14,479
2016-12-14 $4.81 $5.29 $4.81 $5.25 $5.25 48,282
2016-12-13 $4.90 $5.00 $4.58 $5.00 $5.00 60,833
2016-12-12 $4.44 $4.95 $4.41 $4.94 $4.94 60,478
2016-12-09 $4.36 $4.95 $4.30 $4.40 $4.40 47,712
2016-12-08 $4.19 $4.50 $4.15 $4.42 $4.42 21,410
2016-12-07 $4.10 $4.25 $4.10 $4.12 $4.12 35,474
2016-12-06 $4.33 $4.40 $3.90 $4.07 $4.07 71,568
2016-12-05 $4.52 $4.57 $4.21 $4.39 $4.39 20,417
2016-12-02 $4.50 $4.50 $4.38 $4.40 $4.40 12,309
2016-12-01 $4.66 $4.69 $4.38 $4.57 $4.57 8,670
2016-11-30 $4.74 $4.85 $4.45 $4.54 $4.54 35,654
2016-11-29 $4.91 $4.91 $4.80 $4.81 $4.81 4,201
2016-11-28 $4.57 $4.90 $4.57 $4.82 $4.82 21,448
2016-11-25 $4.95 $4.95 $4.65 $4.75 $4.75 9,976
2016-11-23 $5.00 $5.00 $4.71 $4.99 $4.99 7,847
2016-11-22 $4.80 $5.00 $4.66 $4.99 $4.99 9,419
2016-11-21 $4.70 $4.80 $4.65 $4.80 $4.80 6,419
2016-11-18 $4.61 $4.64 $4.40 $4.55 $4.55 5,253
2016-11-17 $4.67 $5.00 $4.29 $4.33 $4.33 86,976
2016-11-16 $4.66 $4.70 $4.40 $4.65 $4.65 57,588
2016-11-15 $4.71 $4.82 $4.60 $4.74 $4.74 22,491
2016-11-14 $4.77 $4.80 $4.64 $4.77 $4.77 8,472
2016-11-11 $5.18 $5.18 $4.60 $4.85 $4.85 40,607
2016-11-10 $5.40 $5.72 $5.10 $5.18 $5.18 19,418
2016-11-09 $5.10 $5.68 $5.10 $5.51 $5.51 6,758
2016-11-08 $5.66 $5.66 $5.35 $5.47 $5.47 19,827
2016-11-07 $5.50 $5.96 $5.40 $5.60 $5.60 23,351
2016-11-04 $5.30 $5.95 $5.30 $5.73 $5.73 20,532
2016-11-03 $5.00 $5.50 $5.00 $5.20 $5.20 9,261
2016-11-02 $5.00 $5.00 $4.91 $4.95 $4.95 2,111
2016-11-01 $5.00 $5.50 $5.00 $5.11 $5.11 7,228
2016-10-31 $5.20 $5.50 $4.80 $5.00 $5.00 5,372
2016-10-28 $5.15 $5.20 $4.90 $5.10 $5.10 10,840
2016-10-27 $5.55 $5.55 $5.00 $5.40 $5.40 6,506
2016-10-26 $5.10 $6.20 $5.00 $5.96 $5.96 44,673
2016-10-25 $4.59 $6.20 $4.55 $5.55 $5.55 11,624
2016-10-24 $4.59 $4.59 $4.55 $4.55 $4.55 10,844
2016-10-21 $4.60 $4.60 $4.50 $4.55 $4.55 1,895
2016-10-20 $4.60 $4.60 $4.50 $4.50 $4.50 7,087
2016-10-19 $4.71 $4.71 $4.40 $4.60 $4.60 21,572
2016-10-18 $4.21 $4.80 $4.21 $4.68 $4.68 17,111
2016-10-17 $5.50 $5.50 $3.95 $4.26 $4.26 40,253
2016-10-14 $6.13 $6.13 $5.00 $5.50 $5.50 32,065
2016-10-13 $6.17 $6.25 $6.00 $6.06 $6.06 12,512
2016-10-12 $6.22 $6.26 $6.18 $6.18 $6.18 4,571
2016-10-11 $6.32 $6.32 $6.10 $6.16 $6.16 3,989
2016-10-10 $6.41 $6.42 $6.32 $6.42 $6.42 1,166
2016-10-07 $6.24 $6.58 $6.24 $6.50 $6.50 3,806
2016-10-06 $6.40 $6.69 $6.10 $6.22 $6.22 9,597
2016-10-05 $6.60 $6.60 $6.32 $6.35 $6.35 1,809
2016-10-04 $6.65 $6.65 $6.06 $6.65 $6.65 17,051
2016-10-03 $6.68 $6.68 $6.50 $6.66 $6.66 5,265
2016-09-30 $6.10 $6.70 $6.05 $6.69 $6.69 22,869
2016-09-29 $6.05 $6.10 $6.01 $6.04 $6.04 7,085
2016-09-28 $6.79 $6.79 $6.05 $6.35 $6.35 9,066
2016-09-27 $6.50 $7.15 $6.50 $6.72 $6.72 5,502
2016-09-26 $7.15 $7.15 $6.99 $6.99 $6.99 12,700
2016-09-23 $7.09 $7.12 $7.00 $7.12 $7.12 29,758
2016-09-22 $6.63 $7.10 $6.55 $7.09 $7.09 31,183
2016-09-21 $6.80 $6.80 $6.40 $6.62 $6.62 11,525
2016-09-20 $5.95 $6.90 $5.90 $6.75 $6.75 22,724
2016-09-19 $5.60 $6.00 $5.15 $5.94 $5.94 48,696
2016-09-16 $5.25 $6.00 $5.25 $5.55 $5.55 18,603
2016-09-15 $0.45 $0.46 $0.41 $0.43 $5.16 65,298
2016-09-14 $0.46 $0.47 $0.44 $0.44 $5.22 37,589
2016-09-13 $0.50 $0.50 $0.44 $0.44 $5.28 92,670
2016-09-12 $0.53 $0.53 $0.48 $0.48 $5.76 23,516
2016-09-09 $0.53 $0.54 $0.52 $0.53 $6.34 5,256
2016-09-08 $0.54 $0.54 $0.52 $0.53 $6.30 9,796
2016-09-07 $0.52 $0.54 $0.51 $0.54 $6.49 22,243
2016-09-06 $0.50 $0.53 $0.49 $0.51 $6.14 34,171
2016-09-02 $0.47 $0.49 $0.47 $0.49 $5.87 1,931
2016-09-01 $0.47 $0.48 $0.47 $0.48 $5.70 18,311
2016-08-31 $0.46 $0.48 $0.46 $0.46 $5.53 7,965
2016-08-30 $0.47 $0.48 $0.46 $0.47 $5.58 4,498
2016-08-29 $0.48 $0.48 $0.47 $0.47 $5.65 5,924
2016-08-26 $0.48 $0.48 $0.47 $0.47 $5.67 1,799
2016-08-25 $0.47 $0.48 $0.47 $0.48 $5.70 5,091
2016-08-24 $0.47 $0.48 $0.46 $0.48 $5.70 13,200
2016-08-23 $0.49 $0.49 $0.46 $0.47 $5.64 5,736
2016-08-22 $0.47 $0.50 $0.47 $0.48 $5.80 20,913
2016-08-19 $0.51 $0.52 $0.48 $0.50 $6.03 6,995
2016-08-18 $0.43 $0.51 $0.43 $0.50 $6.00 38,702
2016-08-17 $0.47 $0.47 $0.43 $0.45 $5.40 16,581
2016-08-16 $0.48 $0.50 $0.46 $0.47 $5.69 19,483
2016-08-15 $0.53 $0.54 $0.48 $0.48 $5.76 12,238
2016-08-12 $0.53 $0.54 $0.49 $0.53 $6.31 30,418
2016-08-11 $0.50 $0.53 $0.48 $0.53 $6.30 11,841
2016-08-10 $0.55 $0.55 $0.48 $0.50 $6.00 5,002
2016-08-09 $0.55 $0.55 $0.52 $0.52 $6.24 2,392
2016-08-08 $0.53 $0.55 $0.48 $0.55 $6.59 12,234
2016-08-05 $0.48 $0.55 $0.46 $0.53 $6.36 66,960
2016-08-04 $0.42 $0.47 $0.42 $0.46 $5.53 27,122
2016-08-03 $0.45 $0.45 $0.43 $0.44 $5.22 12,950
2016-08-02 $0.44 $0.45 $0.42 $0.45 $5.34 4,444
2016-08-01 $0.45 $0.46 $0.44 $0.44 $5.28 2,424
2016-07-29 $0.45 $0.46 $0.44 $0.46 $5.47 10,239
2016-07-28 $0.43 $0.45 $0.43 $0.45 $5.40 6,482
2016-07-27 $0.43 $0.44 $0.42 $0.43 $5.14 9,851
2016-07-26 $0.44 $0.45 $0.42 $0.43 $5.16 7,981
2016-07-25 $0.43 $0.44 $0.43 $0.44 $5.28 1,955
2016-07-22 $0.42 $0.43 $0.42 $0.43 $5.12 4,764
2016-07-21 $0.44 $0.44 $0.41 $0.42 $5.04 13,775
2016-07-20 $0.44 $0.44 $0.43 $0.43 $5.16 6,545
2016-07-19 $0.41 $0.44 $0.40 $0.44 $5.27 9,291
2016-07-18 $0.47 $0.47 $0.41 $0.41 $4.92 57,600
2016-07-15 $0.48 $0.48 $0.47 $0.48 $5.70 3,109
2016-07-14 $0.47 $0.48 $0.47 $0.48 $5.70 5,911
2016-07-13 $0.48 $0.49 $0.47 $0.47 $5.58 9,153
2016-07-12 $0.52 $0.52 $0.46 $0.48 $5.76 17,198
2016-07-11 $0.49 $0.51 $0.49 $0.50 $6.00 3,287
2016-07-08 $0.51 $0.53 $0.49 $0.50 $6.00 9,418
2016-07-07 $0.53 $0.53 $0.51 $0.51 $6.06 7,069
2016-07-06 $0.49 $0.53 $0.48 $0.53 $6.36 14,678
2016-07-05 $0.52 $0.53 $0.50 $0.53 $6.36 9,300
2016-07-01 $0.48 $0.55 $0.47 $0.55 $6.60 12,457
2016-06-30 $0.49 $0.51 $0.47 $0.51 $6.12 7,717
2016-06-29 $0.51 $0.51 $0.46 $0.46 $5.52 24,109
2016-06-28 $0.49 $0.51 $0.49 $0.50 $6.01 8,915
2016-06-27 $0.50 $0.51 $0.48 $0.48 $5.78 17,089
2016-06-24 $0.51 $0.52 $0.48 $0.51 $6.14 20,641
2016-06-23 $0.51 $0.53 $0.50 $0.52 $6.22 7,398
2016-06-22 $0.51 $0.57 $0.49 $0.51 $6.17 23,434
2016-06-21 $0.51 $0.52 $0.49 $0.50 $6.05 27,816
2016-06-20 $0.53 $0.55 $0.51 $0.52 $6.24 19,816
2016-06-17 $0.51 $0.54 $0.50 $0.54 $6.48 18,619
2016-06-16 $0.55 $0.55 $0.51 $0.53 $6.30 17,215
2016-06-15 $0.54 $0.55 $0.53 $0.53 $6.36 5,876
2016-06-14 $0.57 $0.57 $0.51 $0.54 $6.42 45,043
2016-06-13 $0.58 $0.59 $0.56 $0.58 $6.94 11,001
2016-06-10 $0.59 $0.60 $0.56 $0.58 $6.99 28,698
2016-06-09 $0.59 $0.60 $0.59 $0.60 $7.14 6,596
2016-06-08 $0.60 $0.60 $0.58 $0.59 $7.08 8,956
2016-06-07 $0.59 $0.60 $0.59 $0.59 $7.09 19,248
2016-06-06 $0.58 $0.60 $0.57 $0.59 $7.08 9,552
2016-06-03 $0.58 $0.59 $0.57 $0.59 $7.08 8,548
2016-06-02 $0.58 $0.60 $0.56 $0.58 $6.90 25,505
2016-06-01 $0.58 $0.58 $0.56 $0.58 $7.00 10,293
2016-05-31 $0.57 $0.58 $0.55 $0.58 $6.96 13,016
2016-05-27 $0.58 $0.59 $0.55 $0.58 $6.90 12,414
2016-05-26 $0.59 $0.59 $0.56 $0.58 $6.96 13,753
2016-05-25 $0.57 $0.58 $0.56 $0.56 $6.72 8,091
2016-05-24 $0.55 $0.57 $0.55 $0.55 $6.60 19,731
2016-05-23 $0.58 $0.58 $0.52 $0.55 $6.60 21,570
2016-05-20 $0.58 $0.60 $0.56 $0.57 $6.84 17,070
2016-05-19 $0.60 $0.60 $0.56 $0.59 $7.05 19,258
2016-05-18 $0.60 $0.60 $0.57 $0.57 $6.86 15,990
2016-05-17 $0.55 $0.60 $0.55 $0.56 $6.74 15,700
2016-05-16 $0.57 $0.58 $0.53 $0.58 $6.90 19,022
2016-05-13 $0.59 $0.60 $0.48 $0.57 $6.78 138,576
2016-05-12 $0.61 $0.65 $0.59 $0.61 $7.32 26,041
2016-05-11 $0.65 $0.65 $0.57 $0.61 $7.32 51,158
2016-05-10 $0.62 $0.67 $0.60 $0.64 $7.68 23,201
2016-05-09 $0.63 $0.67 $0.61 $0.62 $7.38 15,654
2016-05-06 $0.63 $0.67 $0.61 $0.64 $7.68 34,697
2016-05-05 $0.64 $0.65 $0.61 $0.63 $7.53 32,270
2016-05-04 $0.69 $0.69 $0.63 $0.64 $7.68 31,492
2016-05-03 $0.73 $0.76 $0.65 $0.68 $8.10 78,898
2016-05-02 $0.67 $0.72 $0.64 $0.72 $8.58 69,367
2016-04-29 $0.62 $0.64 $0.61 $0.64 $7.68 21,557
2016-04-28 $0.63 $0.63 $0.60 $0.61 $7.32 47,674
2016-04-27 $0.60 $0.63 $0.58 $0.61 $7.29 39,185
2016-04-26 $0.58 $0.62 $0.57 $0.60 $7.20 70,885
2016-04-25 $0.61 $0.65 $0.58 $0.58 $6.98 33,114
2016-04-22 $0.63 $0.63 $0.55 $0.63 $7.50 91,389
2016-04-21 $0.62 $0.65 $0.59 $0.62 $7.38 86,492
2016-04-20 $0.60 $0.60 $0.57 $0.58 $6.96 34,964
2016-04-19 $0.60 $0.61 $0.59 $0.60 $7.20 16,887
2016-04-18 $0.59 $0.61 $0.59 $0.60 $7.22 17,739
2016-04-15 $0.62 $0.62 $0.58 $0.60 $7.14 52,281
2016-04-14 $0.63 $0.64 $0.61 $0.62 $7.41 17,203
2016-04-13 $0.65 $0.65 $0.62 $0.63 $7.58 11,946
2016-04-12 $0.64 $0.65 $0.62 $0.64 $7.68 26,452
2016-04-11 $0.66 $0.66 $0.62 $0.63 $7.56 34,011
2016-04-08 $0.67 $0.68 $0.64 $0.65 $7.74 38,116
2016-04-07 $0.67 $0.69 $0.64 $0.65 $7.82 92,742
2016-04-06 $0.78 $0.78 $0.66 $0.67 $8.05 100,470
2016-04-05 $0.80 $0.82 $0.76 $0.77 $9.25 44,952
2016-04-04 $0.74 $0.81 $0.74 $0.79 $9.49 100,845
2016-04-01 $0.68 $0.73 $0.67 $0.72 $8.61 82,469
2016-03-31 $0.63 $0.70 $0.60 $0.68 $8.16 83,337
2016-03-30 $0.63 $0.65 $0.58 $0.64 $7.68 71,662
2016-03-29 $0.62 $0.63 $0.62 $0.63 $7.60 10,486
2016-03-28 $0.62 $0.64 $0.62 $0.63 $7.56 18,467
2016-03-24 $0.63 $0.64 $0.61 $0.64 $7.68 13,453
2016-03-23 $0.64 $0.64 $0.61 $0.63 $7.59 26,715
2016-03-22 $0.66 $0.66 $0.64 $0.64 $7.69 7,468
2016-03-21 $0.64 $0.66 $0.64 $0.65 $7.80 17,839
2016-03-18 $0.62 $0.64 $0.60 $0.64 $7.68 18,598
2016-03-17 $0.61 $0.62 $0.59 $0.62 $7.39 15,280
2016-03-16 $0.61 $0.62 $0.61 $0.61 $7.32 8,224
2016-03-15 $0.63 $0.63 $0.60 $0.62 $7.44 12,739
2016-03-14 $0.59 $0.62 $0.59 $0.62 $7.43 11,411
2016-03-11 $0.60 $0.61 $0.59 $0.61 $7.32 3,878
2016-03-10 $0.61 $0.62 $0.59 $0.60 $7.20 5,912
2016-03-09 $0.62 $0.62 $0.60 $0.61 $7.32 10,595
2016-03-08 $0.60 $0.62 $0.59 $0.62 $7.44 5,908
2016-03-07 $0.63 $0.63 $0.60 $0.61 $7.32 14,573
2016-03-04 $0.62 $0.62 $0.58 $0.62 $7.44 31,706
2016-03-03 $0.61 $0.62 $0.60 $0.62 $7.44 5,045
2016-03-02 $0.63 $0.65 $0.59 $0.60 $7.20 24,191
2016-03-01 $0.63 $0.64 $0.62 $0.63 $7.56 11,609
2016-02-29 $0.61 $0.64 $0.61 $0.64 $7.70 8,765
2016-02-26 $0.63 $0.64 $0.61 $0.62 $7.43 17,746
2016-02-25 $0.63 $0.63 $0.61 $0.63 $7.50 6,315
2016-02-24 $0.64 $0.64 $0.62 $0.63 $7.56 9,417
2016-02-23 $0.62 $0.65 $0.62 $0.65 $7.80 13,472
2016-02-22 $0.64 $0.65 $0.61 $0.65 $7.80 21,387
2016-02-19 $0.66 $0.66 $0.62 $0.64 $7.68 12,989
2016-02-18 $0.61 $0.66 $0.61 $0.66 $7.91 50,027
2016-02-17 $0.57 $0.63 $0.57 $0.62 $7.38 24,377
2016-02-16 $0.51 $0.57 $0.50 $0.57 $6.78 22,751
2016-02-12 $0.56 $0.56 $0.49 $0.52 $6.18 38,446
2016-02-11 $0.58 $0.58 $0.52 $0.55 $6.54 28,822
2016-02-10 $0.58 $0.60 $0.55 $0.58 $6.94 10,301
2016-02-09 $0.58 $0.59 $0.56 $0.58 $6.90 26,261
2016-02-08 $0.61 $0.61 $0.55 $0.59 $7.08 18,923
2016-02-05 $0.61 $0.63 $0.58 $0.60 $7.22 14,476
2016-02-04 $0.64 $0.65 $0.60 $0.61 $7.26 23,487
2016-02-03 $0.67 $0.67 $0.62 $0.64 $7.68 77,498
2016-02-02 $0.66 $0.66 $0.62 $0.63 $7.56 15,392
2016-02-01 $0.60 $0.64 $0.60 $0.63 $7.57 31,686
2016-01-29 $0.60 $0.61 $0.57 $0.59 $7.03 14,181
2016-01-28 $0.61 $0.63 $0.59 $0.59 $7.03 17,637
2016-01-27 $0.64 $0.64 $0.59 $0.62 $7.39 15,955
2016-01-26 $0.61 $0.65 $0.55 $0.63 $7.56 33,336
2016-01-25 $0.54 $0.62 $0.53 $0.61 $7.26 35,023
2016-01-22 $0.53 $0.56 $0.51 $0.56 $6.66 23,214
2016-01-21 $0.52 $0.52 $0.48 $0.52 $6.24 29,153
2016-01-20 $0.53 $0.54 $0.49 $0.52 $6.18 37,087
2016-01-19 $0.52 $0.54 $0.49 $0.53 $6.30 25,611
2016-01-15 $0.49 $0.54 $0.45 $0.51 $6.15 44,516
2016-01-14 $0.45 $0.55 $0.42 $0.53 $6.30 58,349
2016-01-13 $0.56 $0.57 $0.43 $0.45 $5.34 75,424
2016-01-12 $0.53 $0.56 $0.46 $0.51 $6.12 68,571
2016-01-11 $0.59 $0.60 $0.53 $0.53 $6.36 65,579
2016-01-08 $0.53 $0.59 $0.51 $0.57 $6.84 68,183
2016-01-07 $0.58 $0.58 $0.52 $0.53 $6.35 74,709
2016-01-06 $0.60 $0.61 $0.58 $0.58 $6.92 23,071
2016-01-05 $0.61 $0.62 $0.58 $0.60 $7.18 32,959
2016-01-04 $0.61 $0.63 $0.58 $0.59 $7.11 25,757
2015-12-31 $0.60 $0.60 $0.59 $0.60 $7.20 25,180
2015-12-30 $0.60 $0.61 $0.59 $0.60 $7.14 17,652
2015-12-29 $0.60 $0.61 $0.58 $0.61 $7.32 22,393
2015-12-28 $0.64 $0.64 $0.58 $0.59 $7.08 34,039
2015-12-24 $0.62 $0.64 $0.61 $0.63 $7.55 8,724
2015-12-23 $0.62 $0.64 $0.60 $0.61 $7.32 19,704
2015-12-22 $0.62 $0.62 $0.60 $0.60 $7.21 28,975
2015-12-21 $0.64 $0.67 $0.61 $0.61 $7.28 38,871
2015-12-18 $0.63 $0.66 $0.60 $0.64 $7.68 45,626
2015-12-17 $0.59 $0.66 $0.58 $0.63 $7.58 55,629
2015-12-16 $0.66 $0.69 $0.58 $0.59 $7.02 137,278
2015-12-15 $0.68 $0.69 $0.65 $0.66 $7.86 54,760
2015-12-14 $0.70 $0.70 $0.61 $0.68 $8.10 84,003
2015-12-11 $0.79 $0.80 $0.68 $0.70 $8.40 227,399
2015-12-10 $0.95 $0.95 $0.76 $0.81 $9.72 289,465
2015-12-09 $0.91 $0.94 $0.80 $0.91 $10.90 279,914
2015-12-08 $0.86 $0.97 $0.81 $0.85 $10.20 268,584
2015-12-07 $0.74 $0.88 $0.70 $0.86 $10.33 242,105
2015-12-04 $0.73 $0.75 $0.73 $0.74 $8.92 38,236
2015-12-03 $0.71 $0.75 $0.70 $0.73 $8.70 102,958
2015-12-02 $0.61 $0.71 $0.61 $0.70 $8.40 95,157
2015-12-01 $0.61 $0.62 $0.58 $0.60 $7.20 28,866
2015-11-30 $0.58 $0.61 $0.56 $0.59 $7.09 39,066
2015-11-27 $0.59 $0.59 $0.57 $0.58 $6.90 7,029
2015-11-25 $0.59 $0.60 $0.56 $0.58 $6.96 29,780
2015-11-24 $0.60 $0.64 $0.55 $0.59 $7.02 122,614
2015-11-23 $0.62 $0.63 $0.60 $0.63 $7.56 20,239
2015-11-20 $0.66 $0.67 $0.56 $0.62 $7.43 112,897
2015-11-19 $0.66 $0.67 $0.65 $0.67 $8.03 15,927
2015-11-18 $0.66 $0.69 $0.66 $0.67 $8.09 34,224
2015-11-17 $0.65 $0.69 $0.64 $0.67 $7.98 51,529
2015-11-16 $0.63 $0.67 $0.62 $0.64 $7.68 44,200
2015-11-13 $0.60 $0.64 $0.60 $0.63 $7.50 53,223
2015-11-12 $0.64 $0.64 $0.57 $0.61 $7.26 61,255
2015-11-11 $0.64 $0.65 $0.61 $0.62 $7.44 42,779
2015-11-10 $0.73 $0.74 $0.63 $0.65 $7.78 163,845
2015-11-09 $0.71 $0.75 $0.67 $0.73 $8.70 157,104
2015-11-06 $0.62 $0.75 $0.62 $0.73 $8.76 120,350
2015-11-05 $0.61 $0.63 $0.61 $0.61 $7.35 41,454
2015-11-04 $0.62 $0.62 $0.60 $0.61 $7.26 23,597
2015-11-03 $0.62 $0.63 $0.60 $0.61 $7.31 39,585
2015-11-02 $0.61 $0.63 $0.57 $0.61 $7.32 76,686
2015-10-30 $0.57 $0.61 $0.55 $0.60 $7.14 16,402
2015-10-29 $0.56 $0.57 $0.55 $0.56 $6.72 10,979
2015-10-28 $0.54 $0.58 $0.54 $0.56 $6.70 17,261
2015-10-27 $0.56 $0.57 $0.53 $0.54 $6.53 22,670
2015-10-26 $0.55 $0.57 $0.54 $0.55 $6.63 16,419
2015-10-23 $0.57 $0.57 $0.54 $0.55 $6.60 45,035
2015-10-22 $0.59 $0.60 $0.57 $0.57 $6.84 28,383
2015-10-21 $0.59 $0.61 $0.56 $0.59 $7.10 12,863
2015-10-20 $0.62 $0.62 $0.55 $0.58 $6.91 35,620
2015-10-19 $0.61 $0.62 $0.58 $0.61 $7.32 21,522
2015-10-16 $0.64 $0.65 $0.60 $0.61 $7.32 20,416
2015-10-15 $0.59 $0.64 $0.59 $0.64 $7.67 39,943
2015-10-14 $0.56 $0.59 $0.53 $0.59 $7.08 26,873
2015-10-13 $0.58 $0.59 $0.54 $0.56 $6.66 30,295
2015-10-12 $0.61 $0.62 $0.53 $0.58 $6.99 97,397
2015-10-09 $0.61 $0.63 $0.58 $0.61 $7.32 33,204
2015-10-08 $0.65 $0.65 $0.60 $0.60 $7.20 43,957
2015-10-07 $0.62 $0.68 $0.60 $0.65 $7.74 66,584
2015-10-06 $0.64 $0.67 $0.60 $0.62 $7.38 50,362
2015-10-05 $0.62 $0.65 $0.60 $0.63 $7.57 52,295
2015-10-02 $0.62 $0.62 $0.58 $0.60 $7.20 35,563
2015-10-01 $0.61 $0.63 $0.59 $0.62 $7.38 36,028
2015-09-30 $0.56 $0.65 $0.56 $0.62 $7.40 39,958
2015-09-29 $0.59 $0.60 $0.54 $0.56 $6.72 68,752
2015-09-28 $0.60 $0.61 $0.56 $0.59 $7.08 66,448
2015-09-25 $0.60 $0.65 $0.58 $0.61 $7.32 96,922
2015-09-24 $0.65 $0.66 $0.56 $0.61 $7.26 70,342
2015-09-23 $0.67 $0.69 $0.63 $0.65 $7.80 46,954
2015-09-22 $0.67 $0.70 $0.60 $0.65 $7.80 154,472
2015-09-21 $0.51 $0.64 $0.51 $0.64 $7.62 128,633
2015-09-18 $0.49 $0.51 $0.46 $0.51 $6.11 66,266
2015-09-17 $0.54 $0.54 $0.47 $0.51 $6.12 58,073
2015-09-16 $0.70 $0.70 $0.49 $0.52 $6.24 253,659
2015-09-15 $0.53 $0.68 $0.52 $0.67 $8.04 200,633
2015-09-14 $0.51 $0.51 $0.50 $0.50 $6.00 14,347
2015-09-11 $0.50 $0.52 $0.46 $0.51 $6.06 39,071
2015-09-10 $0.48 $0.51 $0.42 $0.48 $5.80 116,595
2015-09-09 $0.44 $0.54 $0.44 $0.47 $5.63 152,916
2015-09-08 $0.32 $0.45 $0.32 $0.45 $5.40 41,029
2015-09-04 $0.36 $0.36 $0.31 $0.35 $4.17 42,007

Marker Therapeutics Inc (MRKR) News Headlines

Recent Marker Therapeutics Inc (MRKR) 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.