ProPhase Labs Inc (PRPH) Exchange: NASDAQ

Data as of April 19, 2024

$7.35 ($1.19) 19.42%

ProPhase Labs Inc - Daily Information
Click for more stock information on ProPhase Labs Inc.
Daily Information Data
Date April 19, 2024
Open $6.54
Previous Close $7.35
High $7.48
Low $6.27
Adjusted Open $6.54
Previous Adjusted Close $7.35
Adjusted High $7.48
Adjusted Low $6.27

About ProPhase Labs Inc (PRPH)

ProPhase Labs (“ProPhase”) is a diversified biotech and genomics company that seeks to leverage its CLIA lab services to provide whole genome sequencing and research direct to consumers and build a genomics data base to be used for further research. The Company continues to provide traditional CLIA molecular laboratory services, including COVID-19 testing. ProPhase Precision Medicine, Inc. focuses on genomics testing technologies, a comprehensive method for analyzing entire genomes, including the genes and chromosomes in DNA. The data obtained from genomic testing can help to identify inherited disorders and tendencies, help predict disease risk, help identify expected drug response, and characterize genetic mutations, including those that drive cancer progression. ProPhase Diagnostics offers a broad array of clinical diagnostic and testing services at its CLIA certified laboratories. ProPhase Diagnostics serves patients who may have SARS-CoV-2 (COVID-19) through both saliva and nasal swab methods. Critical to COVID testing, results are provided in under 24 hours. ProPhase Diagnostics also offers PCR (polymerase chain reaction) testing for Influenzas A and B and RSV; as well as antigen and antibody/immunity tests to broaden its COVID-19 testing beyond RT-PCR testing. ProPhase Global Healthcare, Inc. was formed to seek to expand the Company’s SARS-CoV-2 (COVID-19) testing into other countries and to pursue additional healthcare-related initiatives. ProPhase Labs has decades of experience researching, developing, manufacturing, distributing, marketing, and selling OTC consumer healthcare products and dietary supplements, including dietary supplements under the TK Supplements ® brand. ProPhase actively pursues strategic investments and acquisition opportunities for other companies, technologies, and products.

Historical Stock Data for ProPhase Labs Inc (PRPH)

Date Open High Low Close Adj.Close Volume
2024-04-16 $6.54 $7.48 $6.27 $7.35 $7.35 189,002
2024-04-15 $6.63 $6.77 $6.12 $6.16 $6.16 48,030
2024-04-12 $6.58 $6.64 $6.29 $6.52 $6.52 27,388
2024-04-11 $6.60 $6.70 $6.18 $6.40 $6.40 83,174
2024-04-10 $6.04 $6.22 $6.01 $6.13 $6.13 19,140
2024-04-09 $6.61 $6.64 $6.06 $6.10 $6.10 26,579
2024-04-08 $6.88 $6.88 $6.50 $6.60 $6.60 35,743
2024-04-05 $6.67 $6.92 $6.67 $6.80 $6.80 45,628
2024-04-04 $6.64 $6.75 $6.50 $6.58 $6.58 21,409
2024-04-03 $6.80 $6.88 $6.42 $6.62 $6.62 37,471
2024-04-02 $6.95 $6.96 $6.76 $6.89 $6.89 50,143
2024-04-01 $6.59 $6.93 $6.54 $6.85 $6.85 33,471
2024-03-28 $6.46 $6.55 $6.23 $6.47 $6.47 16,102
2024-03-27 $6.38 $6.71 $6.21 $6.26 $6.26 32,797
2024-03-26 $6.62 $6.70 $6.16 $6.29 $6.29 49,364
2024-03-25 $5.85 $6.20 $5.75 $6.20 $6.20 49,760
2024-03-22 $5.54 $6.00 $5.51 $5.84 $5.84 35,987
2024-03-21 $5.63 $5.86 $5.50 $5.62 $5.62 44,787
2024-03-20 $5.24 $5.65 $5.09 $5.53 $5.53 46,985
2024-03-19 $5.17 $5.35 $5.00 $5.23 $5.23 27,998
2024-03-18 $4.89 $5.35 $4.89 $5.14 $5.14 50,990
2024-03-15 $4.47 $5.19 $4.47 $5.04 $5.04 27,441
2024-03-14 $5.07 $5.07 $4.86 $4.86 $4.86 9,175
2024-03-13 $4.94 $5.14 $4.87 $5.05 $5.05 13,043
2024-03-12 $4.94 $4.95 $4.73 $4.80 $4.80 12,779
2024-03-11 $4.71 $4.99 $4.71 $4.91 $4.91 7,581
2024-03-08 $4.66 $4.81 $4.55 $4.75 $4.75 8,553
2024-03-07 $4.55 $4.86 $4.55 $4.72 $4.72 7,250
2024-03-06 $4.67 $4.70 $4.53 $4.59 $4.59 13,208
2024-03-05 $4.54 $4.72 $4.51 $4.72 $4.72 25,692
2024-03-04 $4.76 $4.76 $4.57 $4.61 $4.61 8,255
2024-03-01 $4.52 $4.57 $4.37 $4.56 $4.56 50,257
2024-02-29 $4.77 $4.80 $4.47 $4.47 $4.47 113,120
2024-02-28 $5.21 $5.22 $4.72 $4.74 $4.74 66,206
2024-02-27 $5.03 $5.16 $4.93 $5.03 $5.03 50,479
2024-02-26 $4.99 $5.08 $4.98 $5.08 $5.08 22,445
2024-02-23 $4.97 $5.00 $4.92 $4.96 $4.96 9,364
2024-02-22 $4.92 $5.00 $4.92 $4.96 $4.96 5,057
2024-02-21 $5.09 $5.09 $4.95 $4.95 $4.95 7,688
2024-02-20 $4.94 $5.25 $4.94 $4.95 $4.95 77,597
2024-02-16 $4.96 $5.02 $4.91 $4.98 $4.98 9,298
2024-02-15 $4.90 $5.03 $4.90 $4.96 $4.96 5,434
2024-02-14 $4.91 $5.05 $4.87 $5.03 $5.03 9,432
2024-02-13 $5.10 $5.17 $4.92 $4.92 $4.92 14,409
2024-02-12 $5.24 $5.25 $5.15 $5.19 $5.19 14,521
2024-02-09 $5.12 $5.25 $5.12 $5.24 $5.24 6,106
2024-02-08 $5.09 $5.25 $5.00 $5.25 $5.25 19,687
2024-02-07 $5.08 $5.20 $5.06 $5.20 $5.20 7,099
2024-02-06 $5.00 $5.19 $5.00 $5.19 $5.19 8,532
2024-02-05 $5.08 $5.08 $5.00 $5.06 $5.06 18,588
2024-02-02 $5.01 $5.11 $5.00 $5.08 $5.08 8,388
2024-02-01 $4.88 $5.12 $4.86 $5.01 $5.01 25,466
2024-01-31 $4.70 $4.89 $4.54 $4.85 $4.85 14,457
2024-01-30 $4.73 $4.85 $4.51 $4.77 $4.77 33,436
2024-01-29 $4.81 $4.99 $4.73 $4.78 $4.78 24,247
2024-01-26 $4.93 $5.00 $4.89 $4.94 $4.94 5,099
2024-01-25 $4.97 $5.27 $4.93 $4.93 $4.93 14,703
2024-01-24 $4.90 $5.17 $4.90 $5.03 $5.03 13,799
2024-01-23 $5.02 $5.19 $4.95 $4.95 $4.95 28,432
2024-01-22 $4.90 $5.15 $4.72 $5.11 $5.11 33,270
2024-01-19 $4.98 $5.05 $4.95 $4.95 $4.95 8,074
2024-01-18 $4.96 $5.20 $4.92 $5.03 $5.03 17,315
2024-01-17 $4.91 $5.04 $4.91 $5.03 $5.03 11,553
2024-01-16 $4.96 $5.24 $4.87 $5.00 $5.00 18,360
2024-01-12 $4.90 $5.22 $4.90 $4.90 $4.90 29,951
2024-01-11 $5.23 $5.23 $4.90 $4.94 $4.94 41,409
2024-01-10 $5.03 $5.30 $4.96 $5.04 $5.04 30,477
2024-01-09 $5.29 $5.29 $4.96 $5.10 $5.10 21,591
2024-01-08 $4.59 $5.30 $4.59 $5.26 $5.26 57,419
2024-01-05 $4.99 $5.07 $4.75 $4.75 $4.75 51,459
2024-01-04 $4.66 $5.15 $4.66 $4.83 $4.83 41,548
2024-01-03 $4.62 $4.71 $4.55 $4.70 $4.70 25,048
2024-01-02 $4.50 $4.70 $4.50 $4.64 $4.64 7,707
2023-12-29 $4.50 $4.80 $4.34 $4.52 $4.52 53,231
2023-12-28 $4.63 $4.66 $4.50 $4.50 $4.50 23,410
2023-12-27 $4.72 $4.73 $4.62 $4.63 $4.63 22,108
2023-12-26 $4.69 $4.82 $4.56 $4.73 $4.73 29,277
2023-12-22 $4.51 $4.70 $4.51 $4.64 $4.64 24,290
2023-12-21 $4.50 $4.74 $4.50 $4.64 $4.64 25,524
2023-12-20 $4.52 $4.62 $4.50 $4.51 $4.51 20,515
2023-12-19 $4.50 $4.68 $4.50 $4.50 $4.50 31,936
2023-12-18 $4.50 $4.72 $4.50 $4.55 $4.55 36,261
2023-12-15 $4.53 $4.63 $4.50 $4.50 $4.50 45,081
2023-12-14 $4.61 $4.80 $4.50 $4.50 $4.50 31,676
2023-12-13 $4.76 $4.94 $4.49 $4.49 $4.49 73,166
2023-12-12 $4.65 $5.00 $4.65 $4.77 $4.77 33,446
2023-12-11 $4.98 $5.06 $4.61 $4.61 $4.61 32,448
2023-12-08 $5.01 $5.33 $4.95 $5.03 $5.03 49,559
2023-12-07 $5.01 $5.20 $5.01 $5.09 $5.09 28,238
2023-12-06 $4.80 $5.06 $4.80 $4.80 $4.80 21,360
2023-12-05 $4.80 $4.99 $4.74 $4.80 $4.80 21,572
2023-12-04 $4.99 $5.05 $4.85 $4.85 $4.85 9,379
2023-12-01 $5.03 $5.14 $4.90 $4.97 $4.97 18,684
2023-11-30 $5.14 $5.70 $4.88 $5.07 $5.07 47,633
2023-11-29 $4.60 $4.81 $4.60 $4.67 $4.67 8,943
2023-11-28 $4.51 $4.75 $4.51 $4.60 $4.60 22,058
2023-11-27 $4.43 $4.64 $4.42 $4.58 $4.58 10,627
2023-11-24 $4.41 $4.53 $4.41 $4.49 $4.49 2,396
2023-11-22 $4.25 $4.59 $4.25 $4.45 $4.45 20,095
2023-11-21 $4.41 $4.53 $4.36 $4.37 $4.37 22,449
2023-11-20 $4.39 $4.63 $4.28 $4.46 $4.46 108,131
2023-11-17 $4.37 $4.65 $4.36 $4.42 $4.42 16,181
2023-11-16 $4.37 $4.42 $4.36 $4.36 $4.36 11,001
2023-11-15 $4.27 $4.44 $4.27 $4.35 $4.35 29,841
2023-11-14 $4.52 $4.58 $4.35 $4.35 $4.35 38,356
2023-11-13 $4.52 $4.74 $4.52 $4.54 $4.54 19,197
2023-11-10 $4.99 $4.99 $4.52 $4.55 $4.55 62,898
2023-11-09 $4.51 $5.14 $4.51 $5.10 $5.10 28,694
2023-11-08 $4.51 $4.73 $4.50 $4.73 $4.73 4,205
2023-11-07 $4.64 $4.75 $4.58 $4.59 $4.59 9,018
2023-11-06 $4.63 $5.00 $4.51 $4.58 $4.58 13,529
2023-11-03 $4.52 $4.67 $4.51 $4.54 $4.54 3,011
2023-11-02 $4.50 $4.52 $4.43 $4.52 $4.52 7,004
2023-11-01 $4.40 $4.56 $4.36 $4.45 $4.45 20,094
2023-10-31 $4.47 $4.50 $4.36 $4.39 $4.39 25,816
2023-10-30 $4.49 $4.68 $4.43 $4.52 $4.52 11,087
2023-10-27 $4.52 $4.52 $4.43 $4.52 $4.52 9,264
2023-10-26 $4.50 $4.55 $4.44 $4.50 $4.50 12,914
2023-10-25 $4.48 $4.55 $4.44 $4.52 $4.52 16,821
2023-10-24 $4.52 $4.58 $4.45 $4.49 $4.49 16,647
2023-10-23 $4.52 $4.61 $4.52 $4.54 $4.54 12,541
2023-10-20 $4.60 $4.62 $4.53 $4.55 $4.55 6,574
2023-10-19 $4.54 $4.58 $4.50 $4.51 $4.51 13,753
2023-10-18 $4.43 $4.67 $4.43 $4.61 $4.61 11,539
2023-10-17 $4.36 $4.69 $4.36 $4.48 $4.48 23,862
2023-10-16 $4.36 $4.42 $4.36 $4.36 $4.36 20,801
2023-10-13 $4.36 $4.49 $4.36 $4.37 $4.37 10,707
2023-10-12 $4.36 $4.40 $4.36 $4.37 $4.37 18,351
2023-10-11 $4.37 $4.50 $4.36 $4.36 $4.36 25,149
2023-10-10 $4.37 $4.51 $4.36 $4.36 $4.36 18,254
2023-10-09 $4.37 $4.52 $4.36 $4.40 $4.40 28,444
2023-10-06 $4.37 $4.52 $4.36 $4.37 $4.37 5,852
2023-10-05 $4.39 $4.55 $4.39 $4.43 $4.43 15,640
2023-10-04 $4.39 $4.51 $4.33 $4.39 $4.39 28,734
2023-10-03 $4.36 $4.62 $4.36 $4.36 $4.36 32,935
2023-10-02 $4.37 $4.44 $4.36 $4.38 $4.38 19,516
2023-09-29 $4.39 $4.44 $4.36 $4.37 $4.37 11,241
2023-09-28 $4.36 $4.45 $4.36 $4.36 $4.36 13,152
2023-09-27 $4.42 $4.50 $4.37 $4.37 $4.37 11,662
2023-09-26 $4.34 $4.47 $4.34 $4.36 $4.36 114,592
2023-09-25 $4.31 $4.41 $4.31 $4.36 $4.36 11,864
2023-09-22 $4.36 $4.37 $4.35 $4.35 $4.35 12,146
2023-09-21 $4.30 $4.37 $4.30 $4.35 $4.35 22,916
2023-09-20 $4.46 $4.60 $4.35 $4.35 $4.35 43,542
2023-09-19 $4.46 $4.65 $4.36 $4.36 $4.36 98,837
2023-09-18 $4.51 $4.65 $4.35 $4.54 $4.54 70,859
2023-09-15 $4.99 $5.05 $4.54 $4.56 $4.56 73,479
2023-09-14 $4.69 $5.05 $4.69 $5.05 $5.05 40,920
2023-09-13 $4.65 $4.97 $4.65 $4.84 $4.84 55,270
2023-09-12 $4.32 $4.62 $4.32 $4.56 $4.56 24,207
2023-09-11 $4.33 $4.46 $4.28 $4.39 $4.39 29,133
2023-09-08 $4.37 $4.54 $4.26 $4.39 $4.39 49,026
2023-09-07 $4.33 $4.57 $4.33 $4.39 $4.39 41,241
2023-09-06 $4.27 $4.37 $4.12 $4.30 $4.30 33,547
2023-09-05 $4.25 $4.29 $4.18 $4.23 $4.23 36,525
2023-09-01 $4.29 $4.39 $4.21 $4.31 $4.31 47,117
2023-08-31 $4.42 $4.55 $4.05 $4.28 $4.28 71,399
2023-08-30 $4.46 $4.78 $4.35 $4.41 $4.41 106,446
2023-08-29 $5.01 $5.24 $4.70 $4.76 $4.76 105,008
2023-08-28 $5.13 $5.15 $5.01 $5.04 $5.04 47,150
2023-08-25 $5.34 $5.43 $5.10 $5.26 $5.26 52,464
2023-08-24 $5.25 $5.48 $5.25 $5.26 $5.26 31,858
2023-08-23 $5.25 $5.47 $5.25 $5.25 $5.25 33,560
2023-08-22 $5.39 $5.49 $5.20 $5.28 $5.28 58,673
2023-08-21 $5.22 $5.75 $5.22 $5.37 $5.37 72,293
2023-08-18 $5.45 $5.72 $5.18 $5.18 $5.18 105,162
2023-08-17 $5.59 $5.72 $5.24 $5.40 $5.40 51,867
2023-08-16 $5.59 $5.89 $5.59 $5.60 $5.60 95,294
2023-08-15 $5.76 $5.93 $5.63 $5.70 $5.70 34,649
2023-08-14 $6.05 $6.34 $5.76 $5.77 $5.77 79,652
2023-08-11 $6.38 $6.38 $6.14 $6.15 $6.15 35,154
2023-08-10 $6.85 $6.88 $6.25 $6.29 $6.29 115,787
2023-08-09 $7.14 $7.20 $6.85 $6.98 $6.98 30,866
2023-08-08 $7.08 $7.29 $7.04 $7.12 $7.12 28,461
2023-08-07 $7.17 $7.34 $7.12 $7.14 $7.14 21,426
2023-08-04 $7.27 $7.45 $7.17 $7.17 $7.17 14,535
2023-08-03 $7.18 $7.55 $7.18 $7.44 $7.44 18,819
2023-08-02 $7.50 $7.55 $7.21 $7.28 $7.28 19,952
2023-08-01 $7.21 $7.49 $7.21 $7.48 $7.48 23,421
2023-07-31 $7.13 $7.35 $7.10 $7.28 $7.28 30,810
2023-07-28 $7.16 $7.29 $7.07 $7.20 $7.20 21,619
2023-07-27 $7.30 $7.39 $7.11 $7.23 $7.23 31,849
2023-07-26 $7.03 $7.30 $7.03 $7.28 $7.28 19,185
2023-07-25 $7.22 $7.26 $7.08 $7.08 $7.08 19,337
2023-07-24 $7.10 $7.39 $7.00 $7.21 $7.21 23,875
2023-07-21 $7.11 $7.22 $7.00 $7.04 $7.04 19,051
2023-07-20 $7.24 $7.32 $7.13 $7.14 $7.14 18,205
2023-07-19 $7.25 $7.35 $7.14 $7.30 $7.30 26,548
2023-07-18 $7.10 $7.37 $7.03 $7.35 $7.35 42,962
2023-07-17 $7.11 $7.24 $7.00 $7.08 $7.08 30,150
2023-07-14 $6.97 $7.23 $6.93 $7.11 $7.11 36,218
2023-07-13 $7.05 $7.18 $6.80 $6.93 $6.93 49,306
2023-07-12 $7.14 $7.28 $7.05 $7.08 $7.08 39,936
2023-07-11 $7.46 $7.54 $7.06 $7.15 $7.15 44,476
2023-07-10 $7.35 $7.57 $7.28 $7.45 $7.45 22,479
2023-07-07 $7.44 $7.58 $7.34 $7.39 $7.39 29,044
2023-07-06 $7.35 $7.59 $7.24 $7.53 $7.53 28,128
2023-07-05 $7.14 $7.46 $7.14 $7.45 $7.45 44,100
2023-07-03 $7.26 $7.35 $7.19 $7.24 $7.24 20,905
2023-06-30 $7.41 $7.49 $7.22 $7.26 $7.26 31,955
2023-06-29 $7.41 $7.56 $7.30 $7.44 $7.44 27,931
2023-06-28 $7.27 $7.42 $7.22 $7.36 $7.36 27,167
2023-06-27 $7.13 $7.45 $7.12 $7.35 $7.35 49,894
2023-06-26 $7.33 $7.36 $7.13 $7.15 $7.15 41,468
2023-06-23 $7.40 $7.42 $7.16 $7.34 $7.34 39,269
2023-06-22 $7.29 $7.49 $7.21 $7.49 $7.49 25,770
2023-06-21 $7.12 $7.45 $7.02 $7.34 $7.34 83,093
2023-06-20 $7.16 $7.45 $7.14 $7.15 $7.15 105,666
2023-06-16 $7.47 $7.68 $7.31 $7.31 $7.31 92,586
2023-06-15 $7.39 $7.67 $7.39 $7.47 $7.47 58,381
2023-06-14 $7.13 $7.50 $7.13 $7.36 $7.36 73,013
2023-06-13 $7.29 $7.56 $7.17 $7.19 $7.19 99,978
2023-06-12 $7.80 $7.85 $6.97 $7.41 $7.41 252,347
2023-06-09 $8.22 $8.25 $7.76 $8.08 $8.08 105,295
2023-06-08 $8.32 $8.41 $8.08 $8.13 $8.13 114,238
2023-06-07 $8.28 $8.52 $8.27 $8.35 $8.35 65,013
2023-06-06 $8.04 $8.37 $8.04 $8.27 $8.27 41,011
2023-06-05 $8.48 $8.50 $8.05 $8.11 $8.11 78,845
2023-06-02 $9.12 $9.25 $8.47 $8.58 $8.58 147,769
2023-06-01 $9.72 $9.75 $8.78 $9.15 $9.15 115,036
2023-05-31 $9.58 $9.94 $9.35 $9.49 $9.49 162,911
2023-05-30 $9.85 $9.87 $9.10 $9.30 $9.30 80,075
2023-05-26 $9.32 $9.90 $9.15 $9.78 $9.78 83,683
2023-05-25 $9.46 $9.65 $9.10 $9.26 $9.26 86,579
2023-05-24 $8.85 $9.47 $8.84 $9.30 $9.30 87,631
2023-05-23 $8.86 $8.94 $8.67 $8.94 $8.94 32,239
2023-05-22 $8.62 $8.86 $8.50 $8.86 $8.86 54,979
2023-05-19 $8.67 $8.69 $8.45 $8.66 $8.66 36,346
2023-05-18 $9.05 $9.05 $8.35 $8.48 $8.48 89,793
2023-05-17 $8.89 $9.13 $8.65 $8.87 $8.87 161,155
2023-05-16 $8.18 $8.82 $8.01 $8.74 $8.74 117,098
2023-05-15 $7.94 $8.20 $7.79 $8.04 $8.04 58,420
2023-05-12 $8.44 $8.47 $7.65 $7.93 $7.93 84,426
2023-05-11 $9.45 $9.90 $8.40 $8.50 $8.50 186,886
2023-05-10 $8.90 $8.90 $8.43 $8.52 $8.52 67,708
2023-05-09 $8.33 $8.82 $8.32 $8.71 $8.71 74,814
2023-05-08 $8.69 $8.69 $8.24 $8.37 $8.37 58,440
2023-05-05 $8.24 $8.89 $8.21 $8.36 $8.36 117,311
2023-05-04 $9.34 $9.40 $8.16 $8.25 $8.25 160,748
2023-05-03 $8.74 $9.40 $8.45 $9.13 $9.13 442,162
2023-05-02 $7.77 $8.42 $7.55 $8.42 $8.42 117,709
2023-05-01 $7.68 $8.10 $7.64 $7.76 $7.76 56,417
2023-04-28 $7.55 $7.83 $7.50 $7.50 $7.50 33,695
2023-04-27 $7.84 $7.84 $7.50 $7.59 $7.59 22,457
2023-04-26 $7.84 $7.84 $7.62 $7.73 $7.73 18,156
2023-04-25 $7.73 $7.83 $7.60 $7.73 $7.73 32,061
2023-04-24 $7.73 $7.95 $7.72 $7.83 $7.83 21,112
2023-04-21 $7.61 $7.82 $7.61 $7.77 $7.77 30,777
2023-04-20 $7.91 $7.98 $7.52 $7.61 $7.61 46,842
2023-04-19 $7.66 $7.89 $7.65 $7.85 $7.85 28,287
2023-04-18 $7.91 $7.91 $7.67 $7.76 $7.76 37,107
2023-04-17 $8.26 $8.36 $7.69 $7.80 $7.80 32,494
2023-04-14 $8.55 $8.55 $8.09 $8.16 $8.16 50,535
2023-04-13 $8.59 $8.64 $8.35 $8.49 $8.49 31,774
2023-04-12 $8.86 $8.87 $8.57 $8.70 $8.70 24,235
2023-04-11 $8.43 $8.84 $8.43 $8.73 $8.73 46,008
2023-04-10 $8.51 $8.53 $8.25 $8.51 $8.51 50,454
2023-04-06 $7.67 $8.49 $7.67 $8.39 $8.39 149,967
2023-04-05 $7.68 $7.95 $7.52 $7.80 $7.80 40,047
2023-04-04 $7.82 $7.93 $7.64 $7.70 $7.70 10,763
2023-04-03 $7.88 $7.91 $7.47 $7.86 $7.86 64,833
2023-03-31 $7.59 $7.74 $7.53 $7.62 $7.62 33,376
2023-03-30 $7.91 $7.91 $7.36 $7.46 $7.46 70,200
2023-03-29 $8.23 $8.23 $7.66 $7.75 $7.75 58,357
2023-03-28 $8.36 $8.56 $8.16 $8.29 $8.29 49,609
2023-03-27 $7.99 $8.37 $7.96 $8.16 $8.16 44,757
2023-03-24 $7.48 $7.99 $7.27 $7.99 $7.99 31,703
2023-03-23 $7.89 $7.91 $7.30 $7.48 $7.48 39,643
2023-03-22 $7.72 $8.03 $7.72 $7.91 $7.91 16,924
2023-03-21 $8.08 $8.08 $7.72 $7.77 $7.77 76,586
2023-03-20 $7.92 $8.20 $7.80 $8.00 $8.00 54,541
2023-03-17 $7.96 $8.15 $7.64 $7.73 $7.73 88,995
2023-03-16 $8.10 $8.11 $7.86 $8.09 $8.09 60,095
2023-03-15 $7.48 $8.06 $7.40 $8.06 $8.06 96,391
2023-03-14 $7.09 $7.33 $6.87 $7.23 $7.23 69,219
2023-03-13 $6.67 $7.22 $6.67 $6.84 $6.84 79,403
2023-03-10 $6.96 $7.19 $6.60 $6.62 $6.62 21,997
2023-03-09 $7.19 $7.21 $6.76 $6.88 $6.88 30,318
2023-03-08 $7.35 $7.35 $7.08 $7.11 $7.11 22,810
2023-03-07 $7.16 $7.47 $7.16 $7.25 $7.25 68,071
2023-03-06 $7.44 $7.48 $7.22 $7.22 $7.22 24,590
2023-03-03 $7.46 $7.50 $7.21 $7.44 $7.44 39,400
2023-03-02 $7.41 $7.63 $7.20 $7.52 $7.52 14,241
2023-03-01 $7.11 $7.58 $7.11 $7.39 $7.39 23,922
2023-02-28 $7.21 $7.38 $7.18 $7.31 $7.31 14,249
2023-02-27 $7.15 $7.48 $7.15 $7.26 $7.26 14,190
2023-02-24 $7.38 $7.48 $7.20 $7.20 $7.20 18,048
2023-02-23 $7.67 $7.67 $7.13 $7.38 $7.38 37,166
2023-02-22 $7.68 $7.80 $7.45 $7.45 $7.45 17,084
2023-02-21 $7.73 $7.99 $7.73 $7.80 $7.80 29,771
2023-02-17 $7.70 $8.08 $7.50 $7.86 $7.86 17,489
2023-02-16 $7.80 $8.00 $7.62 $7.64 $7.64 35,863
2023-02-15 $8.04 $8.17 $7.89 $8.01 $8.01 53,586
2023-02-14 $8.11 $8.24 $7.94 $8.00 $8.00 22,648
2023-02-13 $8.31 $8.31 $7.95 $8.18 $8.18 55,083
2023-02-10 $7.91 $8.27 $7.91 $8.23 $8.23 19,652
2023-02-09 $8.10 $8.30 $7.92 $8.04 $8.04 42,107
2023-02-08 $8.19 $8.37 $7.94 $8.14 $8.14 39,560
2023-02-07 $7.89 $8.25 $7.82 $8.21 $8.21 31,437
2023-02-06 $8.42 $8.42 $7.81 $7.89 $7.89 31,795
2023-02-03 $8.11 $8.46 $7.96 $8.29 $8.29 38,584
2023-02-02 $7.97 $8.34 $7.81 $8.11 $8.11 64,156
2023-02-01 $8.18 $8.22 $7.97 $8.00 $8.00 55,480
2023-01-31 $8.11 $8.28 $7.99 $8.18 $8.18 58,643
2023-01-30 $8.12 $8.28 $8.05 $8.11 $8.11 36,434
2023-01-27 $8.23 $8.23 $7.92 $8.08 $8.08 65,074
2023-01-26 $8.40 $8.66 $7.86 $8.21 $8.21 90,687
2023-01-25 $8.21 $8.47 $8.10 $8.47 $8.47 44,800
2023-01-24 $8.28 $8.61 $8.16 $8.23 $8.23 48,083
2023-01-23 $8.84 $8.86 $8.20 $8.28 $8.28 146,081
2023-01-20 $8.71 $8.99 $8.70 $8.84 $8.84 43,333
2023-01-19 $8.78 $9.00 $8.51 $8.66 $8.66 39,647
2023-01-18 $9.51 $9.67 $8.80 $8.92 $8.92 53,144
2023-01-17 $9.50 $9.80 $9.34 $9.51 $9.51 35,006
2023-01-13 $9.24 $9.49 $9.23 $9.36 $9.36 18,177
2023-01-12 $9.35 $9.52 $9.04 $9.39 $9.39 59,842
2023-01-11 $9.24 $9.69 $9.19 $9.30 $9.30 38,747
2023-01-10 $9.09 $9.41 $9.03 $9.23 $9.23 52,851
2023-01-09 $9.34 $9.65 $8.88 $9.07 $9.07 65,389
2023-01-06 $9.00 $9.38 $9.00 $9.25 $9.25 45,530
2023-01-05 $9.42 $9.84 $8.84 $8.89 $8.89 51,344
2023-01-04 $9.66 $9.66 $9.33 $9.43 $9.43 14,041
2023-01-03 $9.53 $9.88 $9.50 $9.57 $9.57 66,704
2022-12-30 $9.51 $9.87 $9.22 $9.63 $9.63 211,068
2022-12-29 $9.00 $9.77 $9.00 $9.53 $9.53 65,435
2022-12-28 $9.46 $9.54 $8.50 $8.78 $8.78 135,792
2022-12-27 $9.61 $9.86 $9.21 $9.50 $9.50 71,829
2022-12-23 $10.00 $10.00 $9.43 $9.59 $9.59 86,609
2022-12-22 $9.98 $10.19 $9.90 $9.90 $9.90 39,574
2022-12-21 $10.05 $10.43 $9.89 $10.05 $10.05 52,015
2022-12-20 $10.15 $10.55 $10.00 $10.13 $10.13 55,045
2022-12-19 $10.04 $10.40 $10.00 $10.16 $10.16 57,947
2022-12-16 $10.16 $10.28 $9.93 $10.04 $10.04 44,314
2022-12-15 $10.49 $10.74 $10.10 $10.18 $10.18 53,277
2022-12-14 $10.63 $10.86 $10.47 $10.56 $10.56 56,842
2022-12-13 $10.41 $10.68 $10.20 $10.67 $10.67 83,718
2022-12-12 $9.88 $10.35 $9.88 $10.25 $10.25 42,628
2022-12-09 $10.37 $10.37 $9.93 $9.97 $9.97 44,427
2022-12-08 $10.35 $10.69 $10.21 $10.38 $10.38 41,177
2022-12-07 $10.07 $10.29 $10.03 $10.23 $10.23 30,234
2022-12-06 $10.11 $10.16 $9.97 $10.09 $10.09 44,522
2022-12-05 $10.27 $10.31 $10.02 $10.12 $10.12 45,765
2022-12-02 $10.31 $10.64 $10.23 $10.27 $10.27 28,762
2022-12-01 $10.37 $10.62 $10.04 $10.43 $10.43 50,770
2022-11-30 $10.04 $10.49 $9.89 $10.37 $10.37 88,451
2022-11-29 $10.41 $10.57 $10.02 $10.06 $10.06 47,644
2022-11-28 $10.20 $10.86 $10.20 $10.44 $10.44 61,029
2022-11-25 $10.02 $10.36 $10.02 $10.20 $10.20 43,429
2022-11-23 $10.16 $10.63 $10.14 $10.28 $10.28 56,011
2022-11-22 $10.54 $10.81 $10.02 $10.24 $10.24 187,595
2022-11-21 $11.94 $11.96 $10.88 $10.92 $10.92 136,997
2022-11-18 $12.30 $12.30 $11.81 $12.08 $12.08 36,385
2022-11-17 $11.75 $12.27 $11.65 $12.27 $12.27 43,495
2022-11-16 $11.81 $11.95 $11.50 $11.76 $11.76 47,223
2022-11-15 $12.13 $12.34 $11.51 $11.81 $11.81 96,319
2022-11-14 $12.10 $12.17 $11.35 $11.96 $11.96 111,157
2022-11-11 $11.79 $12.20 $11.30 $12.05 $12.05 90,669
2022-11-10 $10.81 $11.30 $10.48 $11.26 $11.26 229,363
2022-11-09 $12.30 $12.46 $11.77 $11.84 $11.84 62,521
2022-11-08 $12.40 $12.69 $12.25 $12.53 $12.53 75,662
2022-11-07 $12.01 $12.64 $11.86 $12.27 $12.27 87,828
2022-11-04 $12.15 $12.29 $11.71 $12.00 $12.00 59,588
2022-11-03 $11.82 $12.35 $11.77 $12.22 $12.22 68,551
2022-11-02 $11.88 $12.34 $11.62 $11.78 $11.78 100,974
2022-11-01 $12.05 $12.35 $11.27 $11.94 $11.94 105,961
2022-10-31 $11.75 $12.34 $11.27 $12.05 $12.05 179,488
2022-10-28 $10.59 $11.52 $10.59 $11.39 $11.39 134,245
2022-10-27 $10.82 $10.82 $10.22 $10.43 $10.43 48,111
2022-10-26 $10.54 $11.04 $10.52 $10.77 $10.77 62,736
2022-10-25 $10.58 $10.66 $10.14 $10.35 $10.35 53,607
2022-10-24 $10.20 $10.73 $10.04 $10.31 $10.31 66,331
2022-10-21 $9.49 $10.19 $9.48 $10.15 $10.15 59,203
2022-10-20 $9.59 $9.94 $9.59 $9.63 $9.63 94,802
2022-10-19 $10.63 $10.72 $8.87 $9.75 $9.75 287,251
2022-10-18 $10.58 $11.22 $10.58 $10.87 $10.87 56,181
2022-10-17 $10.37 $10.96 $10.35 $10.58 $10.58 96,544
2022-10-14 $11.09 $11.09 $10.40 $10.41 $10.41 73,601
2022-10-13 $10.67 $11.06 $10.57 $11.06 $11.06 77,772
2022-10-12 $10.81 $10.96 $10.50 $10.68 $10.68 43,350
2022-10-11 $10.81 $11.09 $10.33 $10.90 $10.90 83,201
2022-10-10 $12.01 $12.08 $10.82 $10.93 $10.93 107,724
2022-10-07 $11.96 $12.06 $11.67 $12.01 $12.01 101,196
2022-10-06 $12.14 $12.22 $11.73 $12.14 $12.14 68,166
2022-10-05 $11.75 $12.30 $11.33 $12.11 $12.11 63,775
2022-10-04 $11.76 $12.07 $11.55 $11.78 $11.78 65,369
2022-10-03 $11.49 $11.84 $11.37 $11.66 $11.66 53,662
2022-09-30 $11.27 $11.55 $10.98 $11.28 $11.28 331,700
2022-09-29 $11.08 $11.34 $10.89 $11.27 $11.27 78,632
2022-09-28 $11.02 $11.19 $10.61 $11.07 $11.07 46,802
2022-09-27 $10.62 $11.04 $10.48 $10.92 $10.92 45,100
2022-09-26 $10.25 $10.99 $10.01 $10.44 $10.44 93,359
2022-09-23 $10.07 $10.22 $9.91 $10.16 $10.16 92,408
2022-09-22 $10.52 $10.68 $10.00 $10.26 $10.26 51,993
2022-09-21 $10.65 $10.76 $10.50 $10.56 $10.56 35,087
2022-09-20 $11.00 $11.03 $10.51 $10.61 $10.61 80,081
2022-09-19 $11.51 $11.52 $10.53 $10.83 $10.83 166,247
2022-09-16 $10.74 $11.53 $10.62 $11.53 $11.53 241,879
2022-09-15 $10.60 $10.98 $10.60 $10.68 $10.68 54,573
2022-09-14 $10.50 $10.90 $10.50 $10.77 $10.77 72,972
2022-09-13 $10.60 $10.84 $10.43 $10.45 $10.45 75,426
2022-09-12 $11.12 $11.40 $10.71 $10.80 $10.80 71,878
2022-09-09 $10.98 $11.42 $10.75 $11.12 $11.12 65,385
2022-09-08 $11.23 $11.23 $10.68 $10.79 $10.79 124,849
2022-09-07 $11.05 $11.47 $11.02 $11.25 $11.25 60,519
2022-09-06 $11.30 $11.71 $11.05 $11.05 $11.05 78,880
2022-09-02 $11.42 $11.60 $11.11 $11.30 $11.30 66,363
2022-09-01 $12.03 $12.04 $11.34 $11.41 $11.41 62,208
2022-08-31 $12.04 $12.89 $11.95 $12.11 $12.11 163,906
2022-08-30 $11.54 $11.97 $11.48 $11.89 $11.89 72,845
2022-08-29 $11.97 $12.00 $11.19 $11.61 $11.61 173,551
2022-08-26 $12.57 $12.58 $12.10 $12.21 $12.21 84,493
2022-08-25 $11.85 $12.52 $11.82 $12.46 $12.46 91,925
2022-08-24 $11.46 $12.03 $11.25 $11.99 $11.99 61,274
2022-08-23 $12.15 $12.15 $11.04 $11.46 $11.46 117,205
2022-08-22 $11.78 $12.26 $11.37 $12.17 $12.17 75,056
2022-08-19 $11.43 $12.10 $11.28 $11.78 $11.78 124,834
2022-08-18 $12.46 $12.50 $11.25 $11.56 $11.56 137,856
2022-08-17 $12.76 $12.85 $12.33 $12.45 $12.45 101,095
2022-08-16 $12.42 $13.16 $12.25 $12.78 $12.78 193,279
2022-08-15 $11.57 $12.46 $11.50 $12.19 $12.19 310,555
2022-08-12 $11.49 $11.62 $11.13 $11.49 $11.49 175,411
2022-08-11 $12.00 $12.03 $10.92 $11.50 $11.50 296,820
2022-08-10 $11.10 $11.42 $10.00 $10.69 $10.69 219,959
2022-08-09 $10.77 $11.12 $10.62 $10.84 $10.84 112,236
2022-08-08 $11.40 $11.72 $10.42 $10.67 $10.67 287,341
2022-08-05 $10.87 $11.65 $10.83 $11.39 $11.39 148,230
2022-08-04 $10.63 $10.97 $10.49 $10.81 $10.81 81,611
2022-08-03 $10.52 $10.70 $10.35 $10.63 $10.63 74,569
2022-08-02 $10.67 $10.95 $10.41 $10.47 $10.47 78,946
2022-08-01 $10.42 $10.99 $10.19 $10.67 $10.67 209,962
2022-07-29 $10.71 $10.71 $10.03 $10.34 $10.34 129,374
2022-07-28 $10.14 $10.57 $10.00 $10.52 $10.52 140,132
2022-07-27 $10.55 $10.55 $10.00 $10.19 $10.19 132,891
2022-07-26 $10.12 $10.97 $9.79 $10.56 $10.56 351,753
2022-07-25 $8.89 $10.35 $8.89 $9.68 $9.68 299,273
2022-07-22 $10.19 $10.20 $8.69 $8.96 $8.96 434,251
2022-07-21 $13.68 $13.76 $9.11 $10.33 $10.33 791,329
2022-07-20 $14.00 $14.25 $13.19 $13.72 $13.72 196,272
2022-07-19 $14.07 $14.44 $13.29 $14.01 $14.01 141,980
2022-07-18 $13.55 $14.99 $13.55 $13.91 $13.91 257,844
2022-07-15 $13.80 $14.10 $13.22 $13.98 $13.98 127,130
2022-07-14 $14.45 $14.45 $13.48 $13.74 $13.74 218,152
2022-07-13 $12.95 $14.56 $12.76 $14.48 $14.48 344,274
2022-07-12 $14.62 $14.68 $12.69 $13.00 $13.00 374,696
2022-07-11 $14.10 $15.25 $14.08 $14.70 $14.70 522,677
2022-07-08 $14.17 $14.19 $13.50 $14.08 $14.08 166,889
2022-07-07 $13.02 $14.24 $12.92 $14.15 $14.15 218,115
2022-07-06 $13.93 $13.95 $12.62 $12.97 $12.97 186,884
2022-07-05 $12.99 $14.17 $12.97 $13.93 $13.93 330,721
2022-07-01 $12.82 $13.00 $12.30 $12.92 $12.92 125,662
2022-06-30 $11.73 $12.96 $11.47 $12.68 $12.68 194,403
2022-06-29 $12.95 $13.21 $11.91 $11.99 $11.99 189,412
2022-06-28 $13.24 $14.07 $12.56 $13.24 $13.24 421,813
2022-06-27 $11.96 $13.20 $11.72 $12.98 $12.98 424,863
2022-06-24 $11.30 $11.75 $11.26 $11.73 $11.73 96,689
2022-06-23 $11.24 $11.61 $11.20 $11.54 $11.54 143,868
2022-06-22 $11.05 $11.27 $10.88 $11.27 $11.27 114,863
2022-06-21 $10.47 $11.22 $10.07 $11.18 $11.18 173,703
2022-06-17 $10.46 $10.62 $10.07 $10.39 $10.39 108,211
2022-06-16 $10.61 $10.61 $9.72 $10.57 $10.57 153,223
2022-06-15 $10.50 $10.71 $10.18 $10.61 $10.61 70,412
2022-06-14 $10.06 $10.50 $9.87 $10.38 $10.38 76,787
2022-06-13 $10.97 $10.97 $9.27 $9.91 $9.91 206,256
2022-06-10 $11.30 $11.54 $10.65 $11.01 $11.01 110,682
2022-06-09 $11.52 $11.52 $10.60 $11.45 $11.45 135,863
2022-06-08 $11.09 $11.50 $10.87 $11.33 $11.33 124,771
2022-06-07 $10.45 $11.00 $10.16 $10.90 $10.90 179,133
2022-06-06 $9.91 $10.70 $9.91 $10.68 $10.68 165,924
2022-06-03 $9.37 $9.90 $9.20 $9.84 $9.84 88,286
2022-06-02 $9.19 $9.85 $8.83 $9.74 $9.74 98,615
2022-06-01 $9.16 $9.36 $8.63 $9.28 $9.28 75,110
2022-05-31 $8.58 $9.44 $8.56 $9.05 $9.05 206,808
2022-05-27 $8.53 $8.89 $8.35 $8.48 $8.48 92,601
2022-05-26 $8.94 $9.28 $8.35 $8.52 $8.52 100,447
2022-05-25 $8.48 $8.94 $8.44 $8.88 $8.88 81,097
2022-05-24 $8.45 $8.55 $8.23 $8.35 $8.35 56,485
2022-05-23 $7.89 $8.56 $7.88 $8.47 $8.18 129,942
2022-05-20 $7.90 $7.90 $7.38 $7.69 $7.42 51,258
2022-05-19 $7.57 $7.89 $7.57 $7.80 $7.53 12,291
2022-05-18 $7.68 $7.90 $7.60 $7.67 $7.40 28,279
2022-05-17 $7.73 $7.81 $7.55 $7.65 $7.38 23,694
2022-05-16 $7.03 $7.67 $7.03 $7.60 $7.34 26,387
2022-05-13 $7.40 $7.70 $7.03 $7.03 $6.79 94,557
2022-05-12 $6.57 $6.78 $6.31 $6.52 $6.29 24,136
2022-05-11 $6.67 $6.82 $6.32 $6.66 $6.43 25,779
2022-05-10 $6.75 $6.85 $6.67 $6.74 $6.51 29,233
2022-05-09 $7.05 $7.16 $6.45 $6.74 $6.51 62,651
2022-05-06 $7.08 $7.17 $6.83 $7.07 $6.82 24,358
2022-05-05 $7.09 $7.36 $7.08 $7.12 $6.87 9,172
2022-05-04 $7.19 $7.40 $7.08 $7.12 $6.87 22,440
2022-05-03 $7.08 $7.34 $7.08 $7.26 $7.01 7,598
2022-05-02 $7.34 $7.49 $7.01 $7.11 $6.86 48,301
2022-04-29 $7.56 $7.56 $7.21 $7.42 $7.16 18,925
2022-04-28 $7.10 $7.19 $7.03 $7.14 $6.89 17,255
2022-04-27 $7.00 $7.18 $7.00 $7.05 $6.81 7,666
2022-04-26 $7.07 $7.21 $6.97 $7.01 $6.77 22,061
2022-04-25 $7.08 $7.23 $7.05 $7.09 $6.84 16,138
2022-04-22 $7.62 $7.66 $7.25 $7.25 $7.00 20,668
2022-04-21 $7.74 $7.81 $7.62 $7.63 $7.37 32,813
2022-04-20 $7.63 $7.71 $7.50 $7.62 $7.36 32,935
2022-04-19 $8.37 $8.49 $7.61 $7.75 $7.48 73,787
2022-04-18 $8.27 $8.58 $8.20 $8.25 $7.96 44,899
2022-04-14 $8.27 $8.50 $8.25 $8.31 $8.02 27,048
2022-04-13 $8.36 $8.46 $8.21 $8.31 $8.02 35,985
2022-04-12 $8.15 $8.33 $8.11 $8.26 $7.97 17,534
2022-04-11 $8.19 $8.19 $7.91 $8.10 $7.82 41,195
2022-04-08 $7.61 $8.08 $7.36 $8.08 $7.80 62,502
2022-04-07 $7.25 $7.70 $7.25 $7.51 $7.25 24,143
2022-04-06 $7.34 $7.70 $7.07 $7.17 $6.92 46,295
2022-04-05 $8.15 $8.20 $7.22 $7.40 $7.14 213,582
2022-04-04 $7.60 $8.15 $7.42 $8.13 $7.85 109,586
2022-04-01 $7.26 $7.49 $7.10 $7.31 $7.06 23,166
2022-03-31 $7.30 $7.30 $6.99 $7.00 $6.76 29,833
2022-03-30 $7.48 $7.80 $6.76 $7.05 $6.81 103,775
2022-03-29 $7.28 $7.44 $7.08 $7.20 $6.95 14,992
2022-03-28 $7.27 $7.44 $7.27 $7.36 $7.10 3,298
2022-03-25 $7.20 $7.52 $7.20 $7.37 $7.11 20,150
2022-03-24 $7.25 $7.42 $7.15 $7.41 $7.15 8,187
2022-03-23 $7.07 $7.37 $7.07 $7.28 $7.03 11,782
2022-03-22 $7.15 $7.17 $6.83 $7.16 $6.91 11,108
2022-03-21 $7.00 $7.14 $7.00 $7.08 $6.83 10,838
2022-03-18 $6.89 $7.11 $6.81 $7.07 $6.82 36,985
2022-03-17 $6.61 $6.89 $6.53 $6.87 $6.63 15,706
2022-03-16 $6.55 $6.75 $6.50 $6.74 $6.51 18,491
2022-03-15 $6.63 $6.63 $6.43 $6.43 $6.21 11,064
2022-03-14 $6.64 $6.64 $6.53 $6.56 $6.33 7,269
2022-03-11 $6.28 $6.75 $6.28 $6.65 $6.42 19,827
2022-03-10 $6.43 $6.60 $6.43 $6.60 $6.37 8,706
2022-03-09 $6.36 $6.45 $6.27 $6.43 $6.21 13,709
2022-03-08 $6.40 $6.45 $6.35 $6.45 $6.23 25,512
2022-03-07 $6.50 $6.60 $6.26 $6.36 $6.14 42,156
2022-03-04 $6.32 $6.59 $6.32 $6.55 $6.32 3,626
2022-03-03 $6.24 $6.56 $6.23 $6.47 $6.24 6,102
2022-03-02 $6.31 $6.36 $6.20 $6.20 $5.98 14,039
2022-03-01 $6.31 $6.60 $6.24 $6.36 $6.14 4,147
2022-02-28 $6.30 $6.57 $6.30 $6.32 $6.10 9,415
2022-02-25 $6.65 $6.85 $6.53 $6.60 $6.08 15,339
2022-02-24 $6.75 $6.95 $6.50 $6.62 $6.10 21,433
2022-02-23 $6.81 $6.88 $6.75 $6.75 $6.22 23,373
2022-02-22 $6.91 $6.94 $6.75 $6.75 $6.22 12,035
2022-02-18 $7.00 $7.01 $6.78 $6.84 $6.30 18,769
2022-02-17 $6.95 $7.05 $6.91 $6.97 $6.42 26,050
2022-02-16 $6.90 $7.00 $6.75 $6.90 $6.36 11,056
2022-02-15 $6.75 $6.91 $6.75 $6.91 $6.37 11,077
2022-02-14 $7.00 $7.00 $6.61 $6.61 $6.09 20,248
2022-02-11 $6.87 $7.10 $6.87 $7.08 $6.52 44,925
2022-02-10 $6.95 $6.99 $6.85 $6.93 $6.39 25,594
2022-02-09 $6.80 $7.03 $6.76 $6.92 $6.38 13,158
2022-02-08 $6.84 $7.15 $6.74 $6.77 $6.24 4,857
2022-02-07 $6.82 $6.87 $6.71 $6.87 $6.33 1,944
2022-02-04 $7.00 $7.00 $6.66 $6.99 $6.44 3,037
2022-02-03 $6.95 $7.01 $6.66 $6.94 $6.40 7,041
2022-02-02 $7.02 $7.10 $6.82 $7.04 $6.49 5,629
2022-02-01 $7.17 $7.17 $7.00 $7.00 $6.45 4,044
2022-01-31 $7.15 $7.24 $6.93 $7.24 $6.67 7,279
2022-01-28 $7.01 $7.23 $6.89 $7.22 $6.65 3,669
2022-01-27 $6.60 $7.22 $6.60 $7.03 $6.47 5,227
2022-01-26 $7.16 $7.16 $6.88 $6.91 $6.37 8,483
2022-01-25 $6.70 $6.95 $6.63 $6.81 $6.28 6,551
2022-01-24 $6.85 $6.85 $6.54 $6.75 $6.22 26,458
2022-01-21 $6.85 $7.18 $6.71 $7.04 $6.49 12,305
2022-01-20 $6.94 $7.01 $6.76 $6.82 $6.29 12,545
2022-01-19 $6.77 $7.20 $6.63 $6.93 $6.39 14,958
2022-01-18 $7.17 $7.17 $6.62 $6.82 $6.29 27,862
2022-01-14 $7.46 $7.58 $7.30 $7.30 $6.73 17,365
2022-01-13 $7.75 $7.75 $7.30 $7.37 $6.79 46,262
2022-01-12 $7.59 $7.92 $7.51 $7.87 $7.25 6,354
2022-01-11 $7.67 $7.75 $7.25 $7.65 $7.05 13,526
2022-01-10 $7.50 $7.71 $7.44 $7.66 $7.06 12,938
2022-01-07 $7.32 $7.59 $7.13 $7.56 $6.97 10,203
2022-01-06 $7.11 $7.66 $7.11 $7.40 $6.82 9,690
2022-01-05 $7.61 $7.75 $7.12 $7.13 $6.57 17,503
2022-01-04 $7.41 $7.99 $7.11 $7.69 $7.09 45,999
2022-01-03 $6.94 $7.60 $6.94 $7.41 $6.83 37,045
2021-12-31 $7.14 $7.20 $6.96 $7.17 $6.61 46,985
2021-12-30 $7.03 $7.24 $7.03 $7.07 $6.52 21,726
2021-12-29 $7.32 $7.41 $6.90 $6.91 $6.37 32,217
2021-12-28 $7.42 $7.65 $7.15 $7.39 $6.81 67,720
2021-12-27 $7.76 $8.00 $7.45 $7.48 $6.89 31,108
2021-12-23 $7.86 $7.88 $7.60 $7.82 $7.21 15,377
2021-12-22 $7.97 $8.04 $7.57 $7.79 $7.18 46,337
2021-12-21 $7.82 $8.07 $7.51 $7.89 $7.27 54,627
2021-12-20 $7.41 $8.08 $7.05 $7.75 $7.14 134,626
2021-12-17 $6.78 $7.50 $6.78 $7.29 $6.72 65,970
2021-12-16 $6.93 $7.12 $6.74 $6.89 $6.35 17,734
2021-12-15 $6.97 $7.10 $6.81 $6.93 $6.39 23,586
2021-12-14 $7.01 $7.13 $6.50 $6.97 $6.42 63,949
2021-12-13 $7.23 $7.23 $7.00 $7.10 $6.54 26,853
2021-12-10 $7.07 $7.48 $6.92 $7.31 $6.74 45,034
2021-12-09 $7.25 $7.30 $7.01 $7.08 $6.52 20,039
2021-12-08 $6.58 $7.39 $6.58 $7.39 $6.81 148,983
2021-12-07 $6.27 $6.99 $6.27 $6.64 $6.12 130,660
2021-12-06 $6.63 $6.73 $6.11 $6.24 $5.75 93,691
2021-12-03 $6.65 $7.00 $6.42 $6.62 $6.10 156,769
2021-12-02 $6.00 $6.60 $6.00 $6.58 $6.06 114,744
2021-12-01 $6.33 $6.33 $6.00 $6.00 $5.53 17,525
2021-11-30 $6.50 $6.58 $6.09 $6.28 $5.79 41,753
2021-11-29 $6.76 $6.79 $6.31 $6.59 $6.07 90,549
2021-11-26 $6.00 $6.58 $5.90 $6.29 $5.80 142,606
2021-11-24 $5.65 $5.87 $5.65 $5.83 $5.37 39,293
2021-11-23 $5.72 $5.87 $5.70 $5.70 $5.25 23,694
2021-11-22 $5.72 $5.80 $5.55 $5.75 $5.30 53,659
2021-11-19 $5.88 $5.93 $5.57 $5.76 $5.31 28,521
2021-11-18 $6.03 $6.05 $5.84 $5.84 $5.38 16,530
2021-11-17 $6.06 $6.18 $5.91 $6.03 $5.56 13,981
2021-11-16 $5.95 $6.12 $5.88 $6.12 $5.64 65,282
2021-11-15 $5.68 $6.05 $5.60 $6.00 $5.53 61,482
2021-11-12 $5.54 $5.85 $5.54 $5.71 $5.26 51,746
2021-11-11 $5.71 $5.84 $5.71 $5.79 $5.34 14,647
2021-11-10 $5.78 $5.85 $5.61 $5.76 $5.31 20,831
2021-11-09 $5.81 $5.97 $5.71 $5.79 $5.34 19,292
2021-11-08 $5.90 $5.90 $5.76 $5.87 $5.41 39,318
2021-11-05 $5.76 $5.85 $5.70 $5.82 $5.36 34,123
2021-11-04 $5.93 $6.00 $5.89 $5.91 $5.45 35,884
2021-11-03 $5.88 $6.03 $5.88 $5.96 $5.49 19,028
2021-11-02 $5.82 $5.91 $5.75 $5.91 $5.45 43,451
2021-11-01 $5.87 $5.99 $5.75 $5.75 $5.30 17,240
2021-10-29 $5.89 $5.98 $5.85 $5.89 $5.43 5,371
2021-10-28 $5.91 $6.06 $5.82 $5.90 $5.44 12,207
2021-10-27 $5.91 $6.10 $5.75 $5.90 $5.44 66,714
2021-10-26 $6.01 $6.03 $5.90 $5.97 $5.50 17,111
2021-10-25 $5.80 $6.07 $5.75 $6.01 $5.54 62,076
2021-10-22 $5.73 $5.90 $5.59 $5.86 $5.40 68,990
2021-10-21 $5.60 $5.85 $5.60 $5.75 $5.30 18,171
2021-10-20 $5.50 $5.88 $5.50 $5.66 $5.22 53,252
2021-10-19 $5.52 $5.69 $5.35 $5.55 $5.11 83,042
2021-10-18 $5.71 $5.80 $5.48 $5.70 $5.25 76,478
2021-10-15 $5.75 $5.79 $5.69 $5.70 $5.25 82,709
2021-10-14 $5.39 $5.79 $5.24 $5.75 $5.30 199,512
2021-10-13 $5.26 $5.48 $5.09 $5.34 $4.92 46,026
2021-10-12 $5.37 $5.50 $5.36 $5.42 $4.99 10,613
2021-10-11 $5.38 $5.63 $5.35 $5.44 $5.01 32,161
2021-10-08 $5.37 $5.55 $5.33 $5.38 $4.96 18,853
2021-10-07 $5.44 $5.51 $5.35 $5.35 $4.93 30,793
2021-10-06 $5.21 $5.40 $5.17 $5.36 $4.94 49,107
2021-10-05 $5.26 $5.52 $5.11 $5.25 $4.84 28,143
2021-10-04 $5.09 $5.33 $5.05 $5.21 $4.80 62,495
2021-10-01 $5.15 $5.24 $5.07 $5.13 $4.73 29,096
2021-09-30 $5.07 $5.30 $5.07 $5.20 $4.79 56,267
2021-09-29 $5.07 $5.22 $4.93 $5.07 $4.67 12,280
2021-09-28 $5.21 $5.21 $4.99 $5.08 $4.68 43,910
2021-09-27 $5.13 $5.30 $5.05 $5.22 $4.81 20,272
2021-09-24 $5.19 $5.20 $4.90 $5.08 $4.68 69,572
2021-09-23 $5.09 $5.25 $5.07 $5.16 $4.76 42,063
2021-09-22 $5.07 $5.09 $4.92 $5.06 $4.66 42,058
2021-09-21 $5.13 $5.15 $4.95 $5.04 $4.64 34,501
2021-09-20 $4.97 $5.12 $4.82 $5.12 $4.72 39,423
2021-09-17 $4.88 $5.10 $4.77 $5.09 $4.69 56,509
2021-09-16 $5.00 $5.22 $4.76 $4.89 $4.51 56,218
2021-09-15 $5.06 $5.06 $4.81 $4.95 $4.56 41,677
2021-09-14 $5.08 $5.08 $4.84 $4.90 $4.52 45,088
2021-09-13 $5.72 $5.72 $4.85 $5.07 $4.67 212,211
2021-09-10 $5.74 $5.79 $5.53 $5.66 $5.22 17,815
2021-09-09 $5.42 $5.73 $5.27 $5.66 $5.22 59,800
2021-09-08 $5.43 $5.55 $5.26 $5.44 $5.01 106,879
2021-09-07 $5.26 $5.50 $5.19 $5.22 $4.81 33,325
2021-09-03 $5.39 $5.39 $5.21 $5.26 $4.85 28,000
2021-09-02 $5.40 $5.49 $5.17 $5.39 $4.97 44,501
2021-09-01 $5.37 $5.54 $5.28 $5.31 $4.89 94,373
2021-08-31 $5.60 $5.63 $5.31 $5.36 $4.94 55,673
2021-08-30 $5.46 $5.85 $5.35 $5.58 $5.14 50,519
2021-08-27 $5.34 $5.61 $5.34 $5.45 $5.02 49,520
2021-08-26 $5.36 $5.63 $5.32 $5.38 $4.96 79,758
2021-08-25 $5.56 $5.67 $5.32 $5.38 $4.96 54,554
2021-08-24 $5.49 $5.60 $5.30 $5.52 $5.09 66,531
2021-08-23 $5.23 $5.54 $5.23 $5.46 $5.03 30,149
2021-08-20 $5.22 $5.35 $5.12 $5.24 $4.83 80,408
2021-08-19 $5.43 $5.57 $5.25 $5.31 $4.89 58,130
2021-08-18 $5.39 $5.68 $5.31 $5.36 $4.94 72,034
2021-08-17 $5.52 $5.59 $5.25 $5.39 $4.97 141,384
2021-08-16 $6.23 $6.26 $5.52 $5.59 $5.15 195,563
2021-08-13 $6.30 $6.49 $5.50 $6.46 $5.95 444,009
2021-08-12 $6.60 $6.95 $6.32 $6.49 $5.98 171,622
2021-08-11 $7.81 $7.81 $6.63 $6.68 $6.16 362,421
2021-08-10 $7.91 $7.98 $7.61 $7.67 $7.07 102,144
2021-08-09 $7.40 $7.93 $7.34 $7.82 $7.21 167,984
2021-08-06 $7.50 $7.50 $7.04 $7.27 $6.70 111,335
2021-08-05 $7.15 $7.42 $7.11 $7.31 $6.74 105,665
2021-08-04 $7.25 $7.35 $7.06 $7.23 $6.66 99,723
2021-08-03 $7.29 $7.41 $7.00 $7.23 $6.66 187,576
2021-08-02 $7.21 $7.37 $7.09 $7.26 $6.69 127,645
2021-07-30 $7.18 $7.40 $7.00 $7.16 $6.60 102,011
2021-07-29 $7.28 $8.06 $7.13 $7.22 $6.65 403,079
2021-07-28 $7.04 $7.44 $6.90 $7.32 $6.75 152,877
2021-07-27 $7.15 $7.28 $6.69 $6.93 $6.39 230,741
2021-07-26 $7.40 $7.63 $7.16 $7.28 $6.71 140,643
2021-07-23 $7.32 $7.46 $7.01 $7.46 $6.87 243,070
2021-07-22 $6.98 $7.46 $6.88 $7.18 $6.62 263,828
2021-07-21 $6.24 $7.35 $6.08 $6.88 $6.34 576,754
2021-07-20 $6.03 $6.18 $5.86 $6.18 $5.70 100,599
2021-07-19 $5.80 $6.15 $5.70 $5.93 $5.46 90,232
2021-07-16 $6.17 $6.25 $5.80 $5.93 $5.46 70,978
2021-07-15 $6.04 $6.28 $5.79 $6.15 $5.67 42,956
2021-07-14 $6.15 $6.34 $5.97 $6.07 $5.59 70,095
2021-07-13 $6.33 $6.34 $5.95 $6.16 $5.68 43,566
2021-07-12 $6.09 $6.35 $5.91 $6.32 $5.82 119,683
2021-07-09 $6.19 $6.24 $5.90 $6.03 $5.56 75,523
2021-07-08 $5.80 $6.15 $5.70 $6.11 $5.63 93,405
2021-07-07 $5.80 $5.92 $5.40 $5.89 $5.43 144,845
2021-07-06 $5.84 $5.99 $5.69 $5.82 $5.36 57,617
2021-07-02 $5.93 $6.10 $5.69 $5.84 $5.38 151,877
2021-07-01 $6.22 $6.23 $5.97 $6.01 $5.54 94,956
2021-06-30 $6.17 $6.33 $5.93 $6.20 $5.71 146,439
2021-06-29 $6.65 $6.72 $6.11 $6.13 $5.65 336,787
2021-06-28 $6.57 $7.95 $6.30 $6.71 $6.18 3,327,395
2021-06-25 $6.32 $6.32 $6.05 $6.27 $5.78 92,642
2021-06-24 $6.48 $6.72 $6.06 $6.29 $5.80 152,845
2021-06-23 $5.97 $6.48 $5.82 $6.38 $5.88 210,494
2021-06-22 $5.68 $6.01 $5.38 $5.93 $5.46 236,687
2021-06-21 $5.70 $5.89 $5.53 $5.67 $5.23 142,567
2021-06-18 $5.90 $5.90 $5.51 $5.66 $5.22 191,525
2021-06-17 $5.70 $6.03 $5.70 $5.92 $5.46 226,588
2021-06-16 $5.84 $5.87 $5.63 $5.67 $5.23 178,685
2021-06-15 $6.17 $6.17 $5.65 $5.90 $5.44 216,774
2021-06-14 $6.32 $6.50 $5.95 $6.18 $5.70 370,047
2021-06-11 $5.77 $6.43 $5.71 $6.40 $5.90 890,003
2021-06-10 $5.28 $6.99 $5.28 $5.59 $5.15 9,753,437
2021-06-09 $5.30 $5.44 $5.15 $5.28 $4.87 61,412
2021-06-08 $5.31 $5.41 $5.16 $5.29 $4.88 51,151
2021-06-07 $5.07 $5.41 $4.98 $5.30 $4.88 143,299
2021-06-04 $5.00 $5.10 $4.92 $5.03 $4.64 30,292
2021-06-03 $4.99 $5.05 $4.89 $4.97 $4.58 68,689
2021-06-02 $4.94 $5.10 $4.85 $5.04 $4.64 75,714
2021-06-01 $4.85 $5.25 $4.85 $4.98 $4.59 175,702
2021-05-28 $5.63 $5.65 $4.44 $4.80 $4.42 360,509
2021-05-27 $5.82 $5.82 $5.50 $5.56 $5.12 34,925
2021-05-26 $5.70 $6.00 $5.45 $5.54 $5.11 70,075
2021-05-25 $5.89 $6.09 $5.72 $5.72 $5.27 34,101
2021-05-24 $6.16 $6.16 $5.89 $5.98 $5.51 66,944
2021-05-21 $6.30 $6.50 $6.10 $6.37 $5.59 105,828
2021-05-20 $6.16 $6.29 $6.09 $6.28 $5.51 109,446
2021-05-19 $6.06 $6.20 $6.02 $6.16 $5.41 73,395
2021-05-18 $5.77 $6.16 $5.77 $6.10 $5.35 96,725
2021-05-17 $5.66 $5.81 $5.66 $5.81 $5.10 25,911
2021-05-14 $5.60 $5.92 $5.59 $5.75 $5.05 224,676
2021-05-13 $5.48 $5.89 $5.34 $5.56 $4.88 166,279
2021-05-12 $5.42 $5.67 $5.30 $5.39 $4.73 45,352
2021-05-11 $5.53 $5.68 $5.46 $5.56 $4.88 25,795
2021-05-10 $5.51 $5.80 $5.45 $5.68 $4.98 54,140
2021-05-07 $5.68 $5.77 $5.45 $5.53 $4.85 50,671
2021-05-06 $5.18 $5.68 $5.18 $5.60 $4.91 73,501
2021-05-05 $5.25 $5.35 $5.07 $5.22 $4.58 48,440
2021-05-04 $5.31 $5.31 $5.11 $5.17 $4.54 26,776
2021-05-03 $5.45 $5.46 $5.20 $5.38 $4.72 59,715
2021-04-30 $5.25 $5.40 $5.18 $5.33 $4.68 72,786
2021-04-29 $5.55 $5.55 $5.21 $5.26 $4.62 54,527
2021-04-28 $5.53 $5.60 $5.43 $5.47 $4.80 34,483
2021-04-27 $5.85 $5.90 $5.52 $5.59 $4.91 81,349
2021-04-26 $5.30 $5.79 $5.30 $5.77 $5.06 149,700
2021-04-23 $4.83 $5.40 $4.80 $5.23 $4.59 118,474
2021-04-22 $4.83 $4.97 $4.70 $4.80 $4.21 106,777
2021-04-21 $4.58 $5.00 $4.41 $4.82 $4.23 232,973
2021-04-20 $5.32 $5.47 $4.50 $4.61 $4.05 364,007
2021-04-19 $5.35 $5.67 $5.22 $5.31 $4.66 331,221
2021-04-16 $5.24 $5.63 $5.05 $5.37 $4.71 342,306
2021-04-15 $5.25 $5.31 $5.03 $5.14 $4.51 95,185
2021-04-14 $5.11 $5.40 $5.09 $5.27 $4.62 179,492
2021-04-13 $5.15 $5.28 $5.06 $5.11 $4.48 138,885
2021-04-12 $5.30 $5.42 $5.08 $5.15 $4.52 200,067
2021-04-09 $5.37 $5.48 $5.19 $5.28 $4.63 202,828
2021-04-08 $5.67 $5.67 $5.31 $5.36 $4.70 126,008
2021-04-07 $6.18 $6.25 $5.50 $5.67 $4.98 348,314
2021-04-06 $6.21 $6.46 $6.10 $6.23 $5.47 140,374
2021-04-05 $6.77 $6.85 $6.10 $6.28 $5.51 354,097
2021-04-01 $6.86 $7.09 $6.53 $6.83 $5.99 683,952
2021-03-31 $7.27 $7.88 $6.65 $7.40 $6.49 7,501,119
2021-03-30 $6.30 $6.30 $6.05 $6.27 $5.50 706,926
2021-03-29 $6.58 $6.58 $6.10 $6.19 $5.43 67,410
2021-03-26 $6.46 $6.73 $6.26 $6.50 $5.70 73,318
2021-03-25 $6.61 $6.64 $6.17 $6.45 $5.66 120,950
2021-03-24 $6.71 $7.07 $6.61 $6.74 $5.91 151,285
2021-03-23 $7.34 $7.58 $6.61 $6.70 $5.88 195,452
2021-03-22 $8.36 $8.37 $7.25 $7.43 $6.52 282,307
2021-03-19 $7.41 $8.48 $7.36 $8.12 $7.13 333,816
2021-03-18 $7.14 $7.87 $7.09 $7.39 $6.49 246,404
2021-03-17 $6.93 $7.35 $6.91 $7.09 $6.22 107,135
2021-03-16 $6.97 $7.17 $6.67 $7.02 $6.16 147,128
2021-03-15 $7.33 $7.33 $6.90 $6.90 $6.06 93,068
2021-03-12 $7.34 $7.34 $7.01 $7.21 $6.33 68,902
2021-03-11 $7.00 $7.39 $6.82 $7.35 $6.45 94,280
2021-03-10 $7.17 $7.17 $6.70 $6.72 $5.90 102,571
2021-03-09 $6.54 $7.13 $6.50 $6.80 $5.97 104,845
2021-03-08 $6.77 $7.06 $6.34 $6.41 $5.63 88,308
2021-03-05 $6.60 $6.84 $5.88 $6.76 $5.93 127,888
2021-03-04 $7.00 $7.00 $6.45 $6.55 $5.75 127,733
2021-03-03 $7.77 $7.77 $7.00 $7.00 $6.14 165,055
2021-03-02 $7.91 $8.03 $7.54 $7.83 $6.87 122,893
2021-03-01 $7.70 $7.96 $7.70 $7.88 $6.92 72,247
2021-02-26 $7.79 $8.00 $7.43 $7.66 $6.72 109,830
2021-02-25 $8.49 $8.50 $7.60 $7.72 $6.77 141,228
2021-02-24 $7.83 $8.44 $7.63 $8.18 $7.18 149,497
2021-02-23 $8.90 $8.90 $7.26 $7.58 $6.65 376,361
2021-02-22 $9.75 $9.80 $8.91 $8.92 $7.83 269,635
2021-02-19 $10.14 $10.41 $9.48 $9.50 $8.34 163,518
2021-02-18 $10.07 $10.23 $9.35 $10.09 $8.85 235,352
2021-02-17 $10.06 $10.13 $9.73 $10.11 $8.87 155,086
2021-02-16 $10.47 $10.55 $9.65 $10.07 $8.84 175,517
2021-02-12 $10.40 $10.69 $10.21 $10.45 $9.17 70,161
2021-02-11 $11.18 $11.20 $10.37 $10.41 $9.14 120,938
2021-02-10 $11.00 $11.50 $10.57 $11.19 $9.82 250,932
2021-02-09 $10.96 $11.19 $10.36 $10.89 $9.56 311,717
2021-02-08 $10.61 $10.95 $10.53 $10.83 $9.50 114,805
2021-02-05 $10.77 $10.85 $10.36 $10.60 $9.30 79,142
2021-02-04 $10.99 $11.18 $10.69 $10.78 $9.46 58,142
2021-02-03 $10.85 $11.25 $10.69 $10.92 $9.58 139,465
2021-02-02 $11.39 $11.40 $10.71 $10.77 $9.45 154,958
2021-02-01 $10.70 $11.50 $10.45 $11.27 $9.89 283,513
2021-01-29 $9.88 $10.36 $9.79 $10.12 $8.88 187,344
2021-01-28 $10.01 $10.69 $9.34 $9.76 $8.56 256,965
2021-01-27 $10.90 $10.90 $9.80 $10.06 $8.83 394,772
2021-01-26 $12.25 $12.25 $11.22 $11.31 $9.93 355,382
2021-01-25 $11.98 $12.39 $11.49 $12.01 $10.54 500,945
2021-01-22 $11.09 $12.24 $11.05 $12.21 $10.71 652,686
2021-01-21 $11.75 $11.75 $11.00 $11.03 $9.68 440,089
2021-01-20 $12.08 $12.11 $11.08 $11.83 $10.38 728,466
2021-01-19 $12.55 $12.65 $11.60 $11.93 $10.47 2,454,148
2021-01-15 $16.00 $16.04 $14.59 $16.00 $14.04 141,711
2021-01-14 $15.62 $16.00 $15.23 $15.99 $14.03 72,719
2021-01-13 $14.52 $15.77 $14.43 $15.66 $13.74 179,255
2021-01-12 $13.87 $14.79 $13.23 $14.30 $12.55 65,375
2021-01-11 $14.14 $14.36 $13.27 $13.92 $12.22 69,374
2021-01-08 $13.40 $13.88 $13.20 $13.80 $12.11 41,257
2021-01-07 $12.00 $13.65 $11.76 $13.61 $11.94 110,009
2021-01-06 $10.87 $11.97 $10.85 $11.81 $10.36 91,638
2021-01-05 $10.59 $11.02 $9.63 $10.84 $9.51 110,393
2021-01-04 $9.04 $10.67 $8.80 $10.58 $9.28 72,587
2020-12-31 $9.79 $9.84 $8.91 $9.18 $8.06 45,674
2020-12-30 $9.70 $10.69 $9.68 $9.92 $8.71 17,452
2020-12-29 $11.09 $11.09 $9.65 $9.75 $8.56 52,586
2020-12-28 $11.00 $11.30 $10.65 $10.97 $9.63 26,121
2020-12-24 $11.24 $11.39 $10.57 $10.57 $9.28 16,369
2020-12-23 $11.19 $11.49 $10.90 $11.15 $9.78 33,267
2020-12-22 $10.41 $11.23 $10.38 $11.21 $9.84 81,462
2020-12-21 $10.69 $11.02 $10.29 $10.45 $9.17 35,276
2020-12-18 $10.54 $11.74 $10.20 $10.64 $9.34 150,408
2020-12-17 $10.75 $11.20 $10.35 $10.48 $9.20 28,067
2020-12-16 $11.25 $11.51 $10.19 $10.75 $9.43 88,809
2020-12-15 $10.17 $11.82 $10.14 $11.25 $9.87 190,925
2020-12-14 $10.28 $10.45 $10.03 $10.13 $8.89 27,793
2020-12-11 $10.08 $10.20 $9.85 $10.09 $8.85 29,283
2020-12-10 $9.81 $10.08 $9.60 $10.08 $8.85 17,325
2020-12-09 $10.22 $10.57 $9.50 $9.79 $8.59 42,766
2020-12-08 $9.09 $9.20 $8.44 $9.08 $7.97 31,466
2020-12-07 $10.25 $10.25 $8.62 $9.18 $8.06 53,292
2020-12-04 $9.55 $9.98 $9.32 $9.38 $8.23 29,522
2020-12-03 $8.96 $10.06 $8.96 $9.74 $8.55 45,064
2020-12-02 $10.75 $10.75 $8.86 $8.93 $7.84 84,918
2020-12-01 $10.87 $10.98 $10.38 $10.76 $9.44 48,123
2020-11-30 $9.30 $10.84 $9.30 $10.48 $9.20 117,847
2020-11-27 $8.64 $9.25 $8.62 $9.19 $8.06 33,103
2020-11-25 $8.09 $8.61 $7.91 $8.56 $7.51 35,705
2020-11-24 $7.61 $8.25 $7.61 $8.07 $7.08 39,192
2020-11-23 $7.44 $7.60 $7.21 $7.56 $6.63 46,725
2020-11-20 $7.30 $7.46 $7.30 $7.44 $6.53 26,918
2020-11-19 $7.43 $7.83 $7.37 $7.41 $6.50 49,133
2020-11-18 $8.65 $8.65 $7.43 $7.53 $6.61 131,625
2020-11-17 $8.80 $8.88 $8.61 $8.69 $7.63 92,334
2020-11-16 $8.61 $9.55 $8.53 $8.80 $7.72 164,165
2020-11-13 $8.16 $8.58 $8.01 $8.53 $7.49 41,278
2020-11-12 $8.37 $8.49 $8.00 $8.21 $7.20 37,466
2020-11-11 $8.31 $8.52 $8.15 $8.35 $7.33 60,097
2020-11-10 $7.82 $8.60 $7.80 $8.31 $7.29 95,104
2020-11-09 $9.46 $9.50 $7.62 $7.79 $6.84 149,574
2020-11-06 $9.44 $9.54 $9.01 $9.49 $8.33 36,967
2020-11-05 $10.14 $10.14 $8.38 $9.64 $8.46 167,317
2020-11-04 $8.81 $10.50 $8.75 $9.53 $8.36 440,508
2020-11-03 $8.40 $8.83 $7.87 $8.82 $7.74 129,125
2020-11-02 $7.30 $8.62 $7.30 $8.34 $7.32 238,748
2020-10-30 $7.02 $7.24 $6.60 $7.24 $6.35 79,327
2020-10-29 $6.41 $7.19 $6.27 $7.02 $6.16 74,373
2020-10-28 $6.68 $6.92 $6.02 $6.46 $5.67 82,178
2020-10-27 $7.60 $7.71 $6.68 $6.87 $6.03 147,441
2020-10-26 $8.93 $8.93 $7.50 $7.61 $6.68 198,878
2020-10-23 $8.06 $11.18 $7.10 $8.93 $7.84 738,978
2020-10-22 $7.96 $8.42 $7.72 $8.32 $7.30 230,110
2020-10-21 $7.11 $8.14 $7.06 $7.96 $6.99 302,638
2020-10-20 $7.11 $7.24 $6.72 $7.06 $6.20 42,546
2020-10-19 $6.83 $7.45 $6.63 $7.01 $6.15 134,243
2020-10-16 $5.83 $7.24 $5.60 $7.04 $6.18 447,613
2020-10-15 $4.65 $5.49 $4.63 $5.49 $4.82 84,843
2020-10-14 $5.30 $5.70 $4.91 $4.99 $4.38 55,350
2020-10-13 $4.80 $5.40 $4.80 $5.20 $4.56 67,715
2020-10-12 $6.04 $6.04 $4.44 $4.76 $4.18 191,493
2020-10-09 $6.17 $6.75 $5.81 $5.88 $5.16 64,028
2020-10-08 $6.74 $6.74 $5.85 $6.27 $5.50 77,827
2020-10-07 $6.41 $6.41 $6.11 $6.24 $5.48 109,450
2020-10-06 $7.25 $7.49 $5.53 $5.93 $5.20 630,335
2020-10-05 $4.87 $7.10 $4.87 $6.89 $6.05 843,747
2020-10-02 $3.78 $5.20 $3.78 $5.15 $4.52 687,360
2020-10-01 $3.72 $4.08 $3.70 $3.90 $3.42 118,864
2020-09-30 $3.62 $3.73 $3.46 $3.46 $3.04 22,414
2020-09-29 $4.00 $4.00 $3.63 $3.65 $3.20 34,786
2020-09-28 $3.94 $4.10 $3.61 $3.81 $3.34 94,211
2020-09-25 $3.75 $3.90 $3.43 $3.83 $3.36 119,706
2020-09-24 $3.26 $3.35 $3.25 $3.33 $2.92 20,428
2020-09-23 $3.42 $3.42 $3.25 $3.32 $2.91 13,600
2020-09-22 $3.56 $3.58 $3.26 $3.36 $2.95 15,664
2020-09-21 $3.58 $3.75 $3.45 $3.62 $3.18 64,599
2020-09-18 $3.12 $3.89 $3.04 $3.87 $3.40 225,231
2020-09-17 $3.09 $3.09 $3.00 $3.00 $2.63 5,703
2020-09-16 $2.97 $3.23 $2.97 $3.00 $2.63 14,841
2020-09-15 $3.13 $3.13 $2.89 $2.96 $2.59 22,703
2020-09-14 $3.34 $3.34 $2.95 $3.00 $2.63 57,389
2020-09-11 $2.85 $3.34 $2.84 $3.24 $2.84 147,366
2020-09-10 $2.78 $2.85 $2.76 $2.83 $2.48 7,658
2020-09-09 $2.82 $2.83 $2.75 $2.79 $2.45 14,948
2020-09-08 $2.66 $2.75 $2.66 $2.72 $2.39 24,230
2020-09-04 $2.67 $2.75 $2.63 $2.72 $2.39 8,661
2020-09-03 $2.66 $2.85 $2.59 $2.61 $2.29 33,834
2020-09-02 $2.64 $2.68 $2.64 $2.67 $2.34 10,497
2020-09-01 $2.70 $2.73 $2.65 $2.70 $2.37 57,887
2020-08-31 $2.75 $2.80 $2.70 $2.75 $2.41 18,712
2020-08-28 $2.75 $2.84 $2.73 $2.75 $2.41 11,818
2020-08-27 $2.75 $2.88 $2.75 $2.75 $2.41 21,203
2020-08-26 $2.81 $2.81 $2.74 $2.74 $2.40 24,608
2020-08-25 $2.81 $2.93 $2.81 $2.81 $2.47 14,665
2020-08-24 $2.75 $2.94 $2.75 $2.87 $2.52 23,741
2020-08-21 $2.74 $2.88 $2.70 $2.88 $2.53 21,836
2020-08-20 $2.67 $2.79 $2.67 $2.78 $2.44 36,570
2020-08-19 $2.74 $2.88 $2.66 $2.73 $2.40 107,831
2020-08-18 $2.68 $2.75 $2.51 $2.74 $2.40 79,749
2020-08-17 $2.59 $2.74 $2.34 $2.50 $2.19 116,212
2020-08-14 $2.68 $2.74 $2.51 $2.64 $2.31 25,129
2020-08-13 $2.48 $2.75 $2.47 $2.75 $2.41 104,733
2020-08-12 $2.41 $2.86 $2.25 $2.85 $2.50 553,133
2020-08-11 $4.04 $4.53 $2.46 $2.61 $2.29 11,956,217
2020-08-10 $1.94 $1.94 $1.85 $1.94 $1.70 2,024
2020-08-07 $1.89 $1.89 $1.76 $1.79 $1.57 1,044
2020-08-06 $1.87 $1.88 $1.87 $1.88 $1.65 5,672
2020-08-05 $1.88 $1.88 $1.82 $1.86 $1.63 5,209
2020-08-04 $1.82 $1.92 $1.82 $1.82 $1.60 12,175
2020-08-03 $1.81 $1.82 $1.75 $1.77 $1.55 6,998
2020-07-31 $1.70 $1.82 $1.66 $1.71 $1.50 8,982
2020-07-30 $1.66 $1.70 $1.66 $1.68 $1.47 1,824
2020-07-29 $1.65 $1.68 $1.63 $1.67 $1.46 2,883
2020-07-28 $1.68 $1.68 $1.68 $1.68 $1.47 349
2020-07-27 $1.67 $1.74 $1.67 $1.70 $1.49 6,703
2020-07-24 $1.67 $1.69 $1.65 $1.66 $1.46 13,209
2020-07-23 $1.60 $1.68 $1.60 $1.65 $1.45 8,909
2020-07-22 $1.64 $1.66 $1.64 $1.66 $1.45 1,637
2020-07-21 $1.60 $1.67 $1.60 $1.62 $1.42 5,833
2020-07-20 $1.51 $1.60 $1.51 $1.60 $1.40 6,585
2020-07-17 $1.51 $1.51 $1.51 $1.51 $1.33 2,080
2020-07-16 $1.51 $1.55 $1.51 $1.55 $1.36 1,152
2020-07-15 $1.55 $1.59 $1.52 $1.59 $1.40 1,529
2020-07-14 $1.51 $1.63 $1.51 $1.63 $1.43 3,251
2020-07-13 $1.56 $1.60 $1.53 $1.60 $1.40 3,122
2020-07-10 $1.41 $1.60 $1.41 $1.58 $1.39 14,418
2020-07-09 $1.42 $1.48 $1.39 $1.47 $1.29 6,679
2020-07-08 $1.40 $1.46 $1.40 $1.46 $1.28 4,506
2020-07-07 $1.42 $1.45 $1.40 $1.45 $1.27 1,007
2020-07-06 $1.40 $1.42 $1.40 $1.40 $1.23 6,553
2020-07-02 $1.44 $1.48 $1.40 $1.40 $1.23 3,970
2020-07-01 $1.45 $1.45 $1.41 $1.41 $1.24 2,752
2020-06-30 $1.40 $1.49 $1.39 $1.44 $1.26 15,818
2020-06-29 $1.45 $1.52 $1.40 $1.42 $1.25 45,289
2020-06-26 $1.50 $1.51 $1.20 $1.20 $1.05 32,242
2020-06-25 $1.53 $1.55 $1.50 $1.54 $1.35 4,397
2020-06-24 $1.50 $1.57 $1.50 $1.54 $1.35 8,390
2020-06-23 $1.59 $1.59 $1.53 $1.57 $1.38 2,493
2020-06-22 $1.56 $1.64 $1.56 $1.60 $1.40 5,013
2020-06-19 $1.60 $1.65 $1.54 $1.57 $1.38 17,050
2020-06-18 $1.55 $2.48 $1.55 $1.63 $1.43 179,394
2020-06-17 $1.51 $1.64 $1.51 $1.64 $1.44 961
2020-06-16 $1.53 $1.60 $1.50 $1.50 $1.32 3,584
2020-06-15 $1.44 $1.57 $1.44 $1.53 $1.34 2,508
2020-06-12 $1.59 $1.59 $1.50 $1.50 $1.32 2,784
2020-06-11 $1.55 $1.63 $1.50 $1.58 $1.39 24,493
2020-06-10 $1.46 $1.57 $1.46 $1.55 $1.36 12,632
2020-06-09 $1.42 $1.54 $1.42 $1.44 $1.26 30,423
2020-06-08 $1.50 $1.60 $1.41 $1.44 $1.26 28,673
2020-06-05 $1.56 $1.56 $1.42 $1.42 $1.25 8,922
2020-06-04 $1.50 $1.56 $1.37 $1.51 $1.33 8,212
2020-06-03 $1.50 $1.58 $1.50 $1.56 $1.37 9,380
2020-06-02 $1.60 $1.60 $1.50 $1.52 $1.33 5,182
2020-06-01 $1.63 $1.63 $1.59 $1.59 $1.40 1,367
2020-05-29 $1.68 $1.68 $1.59 $1.59 $1.40 1,541
2020-05-28 $1.71 $1.72 $1.71 $1.71 $1.50 4,110
2020-05-27 $1.70 $1.73 $1.47 $1.71 $1.50 7,126
2020-05-26 $1.62 $1.62 $1.62 $1.62 $1.42 107
2020-05-22 $1.62 $1.62 $1.62 $1.62 $1.42 1,920
2020-05-21 $1.71 $1.73 $1.64 $1.64 $1.44 2,363
2020-05-20 $1.59 $1.70 $1.59 $1.70 $1.49 2,820
2020-05-19 $1.66 $1.66 $1.66 $1.66 $1.46 335
2020-05-18 $1.60 $1.60 $1.60 $1.60 $1.40 175
2020-05-15 $1.68 $1.68 $1.60 $1.60 $1.40 1,035
2020-05-14 $1.73 $1.73 $1.62 $1.63 $1.43 2,565
2020-05-13 $1.67 $1.67 $1.63 $1.63 $1.43 804
2020-05-12 $1.62 $1.72 $1.62 $1.72 $1.51 1,359
2020-05-11 $1.73 $1.73 $1.64 $1.64 $1.44 5,670
2020-05-08 $1.65 $1.73 $1.65 $1.73 $1.52 2,096
2020-05-07 $1.63 $1.70 $1.63 $1.70 $1.49 3,042
2020-05-06 $1.60 $1.71 $1.60 $1.66 $1.46 5,970
2020-05-05 $1.73 $1.73 $1.70 $1.70 $1.49 2,643
2020-05-04 $1.71 $1.71 $1.63 $1.68 $1.47 1,512
2020-05-01 $1.69 $1.69 $1.65 $1.65 $1.45 1,648
2020-04-30 $1.70 $1.71 $1.63 $1.67 $1.47 11,232
2020-04-29 $1.73 $1.73 $1.70 $1.70 $1.49 765
2020-04-28 $1.71 $1.74 $1.71 $1.72 $1.51 1,603
2020-04-27 $1.70 $1.71 $1.70 $1.71 $1.50 1,013
2020-04-24 $1.71 $1.79 $1.70 $1.70 $1.49 5,257
2020-04-23 $1.79 $1.80 $1.71 $1.75 $1.54 2,221
2020-04-22 $1.75 $1.78 $1.71 $1.71 $1.50 1,381
2020-04-21 $1.75 $1.88 $1.75 $1.75 $1.54 4,171
2020-04-20 $1.81 $1.81 $1.75 $1.76 $1.54 13,510
2020-04-17 $1.80 $1.90 $1.80 $1.80 $1.58 11,505
2020-04-16 $2.05 $2.05 $1.81 $1.81 $1.59 27,884
2020-04-15 $1.93 $2.59 $1.72 $1.99 $1.75 172,820
2020-04-14 $1.80 $1.94 $1.80 $1.81 $1.59 1,257
2020-04-13 $1.93 $1.96 $1.90 $1.92 $1.68 610
2020-04-09 $1.93 $1.93 $1.80 $1.80 $1.58 3,424
2020-04-08 $1.97 $1.97 $1.90 $1.90 $1.67 2,330
2020-04-07 $1.95 $1.97 $1.90 $1.90 $1.67 724
2020-04-06 $1.88 $1.97 $1.88 $1.90 $1.67 970
2020-04-03 $1.80 $1.88 $1.80 $1.88 $1.65 2,842
2020-04-02 $1.82 $1.90 $1.80 $1.80 $1.58 1,865
2020-04-01 $1.86 $1.90 $1.82 $1.90 $1.67 2,055
2020-03-31 $1.84 $1.95 $1.84 $1.89 $1.66 1,170
2020-03-30 $1.92 $1.97 $1.90 $1.90 $1.67 2,548
2020-03-27 $1.78 $1.78 $1.78 $1.78 $1.56 621
2020-03-26 $1.77 $1.85 $1.75 $1.75 $1.54 4,004
2020-03-25 $1.76 $1.95 $1.68 $1.95 $1.71 12,087
2020-03-24 $1.75 $1.87 $1.75 $1.87 $1.64 353
2020-03-23 $1.92 $1.92 $1.75 $1.75 $1.54 4,382
2020-03-20 $2.00 $2.00 $1.94 $2.00 $1.76 804
2020-03-19 $1.94 $1.94 $1.94 $1.94 $1.70 135
2020-03-18 $1.98 $1.98 $1.74 $1.94 $1.70 4,430
2020-03-17 $1.95 $2.00 $1.95 $1.98 $1.74 3,623
2020-03-16 $1.86 $2.10 $1.86 $2.10 $1.84 1,597
2020-03-13 $1.94 $1.94 $1.94 $1.94 $1.70 2,377
2020-03-12 $2.10 $2.10 $1.78 $1.78 $1.56 1,591
2020-03-11 $2.00 $2.10 $2.00 $2.03 $1.78 754
2020-03-10 $2.02 $2.06 $2.02 $2.06 $1.81 2,161
2020-03-09 $2.03 $2.03 $2.00 $2.01 $1.76 4,132
2020-03-06 $2.10 $2.10 $1.92 $1.92 $1.68 7,933
2020-03-05 $1.92 $2.08 $1.92 $2.01 $1.76 8,804
2020-03-04 $1.92 $2.00 $1.92 $1.93 $1.69 2,395
2020-03-03 $2.10 $2.10 $1.92 $1.93 $1.69 4,443
2020-03-02 $1.95 $1.96 $1.75 $1.94 $1.70 3,174
2020-02-28 $1.74 $1.94 $1.74 $1.94 $1.70 4,041
2020-02-27 $1.75 $1.85 $1.74 $1.85 $1.62 1,679
2020-02-26 $1.96 $1.96 $1.74 $1.74 $1.53 2,193
2020-02-25 $1.75 $1.75 $1.75 $1.75 $1.54 114
2020-02-24 $1.75 $1.75 $1.74 $1.74 $1.53 2,492
2020-02-21 $1.74 $1.75 $1.74 $1.74 $1.53 1,971
2020-02-20 $1.79 $1.79 $1.75 $1.75 $1.54 6,046
2020-02-19 $1.77 $1.79 $1.75 $1.79 $1.57 1,539
2020-02-18 $1.75 $1.78 $1.75 $1.78 $1.56 2,169
2020-02-14 $1.80 $1.80 $1.80 $1.80 $1.58 407
2020-02-13 $1.79 $1.79 $1.79 $1.79 $1.57 517
2020-02-12 $1.76 $1.78 $1.75 $1.78 $1.56 2,875
2020-02-11 $1.81 $1.86 $1.80 $1.80 $1.58 1,021
2020-02-10 $1.85 $1.85 $1.80 $1.80 $1.58 911
2020-02-07 $1.86 $1.86 $1.86 $1.86 $1.63 244
2020-02-06 $1.84 $1.84 $1.84 $1.84 $1.61 251
2020-02-05 $1.94 $1.94 $1.94 $1.94 $1.70 72
2020-02-04 $1.94 $1.94 $1.94 $1.94 $1.70 114
2020-02-03 $1.83 $1.97 $1.83 $1.94 $1.70 6,796
2020-01-31 $1.82 $1.98 $1.82 $1.98 $1.74 1,875
2020-01-30 $1.96 $1.96 $1.96 $1.96 $1.72 353
2020-01-29 $2.01 $2.11 $1.90 $1.90 $1.67 1,541
2020-01-28 $1.98 $1.98 $1.98 $1.98 $1.74 120
2020-01-27 $1.85 $2.10 $1.85 $1.98 $1.74 5,478
2020-01-24 $1.81 $1.85 $1.81 $1.84 $1.61 1,512
2020-01-23 $1.82 $1.85 $1.81 $1.85 $1.62 2,146
2020-01-22 $1.90 $1.90 $1.78 $1.83 $1.61 2,845
2020-01-21 $1.81 $1.90 $1.80 $1.80 $1.58 3,650
2020-01-17 $1.90 $1.90 $1.83 $1.83 $1.61 1,182
2020-01-16 $1.83 $1.83 $1.83 $1.83 $1.61 117
2020-01-15 $1.81 $2.15 $1.81 $1.83 $1.61 1,795
2020-01-14 $1.92 $1.92 $1.83 $1.83 $1.61 284
2020-01-13 $1.82 $1.82 $1.82 $1.82 $1.60 352
2020-01-10 $1.81 $1.82 $1.81 $1.81 $1.59 2,343
2020-01-09 $1.78 $1.78 $1.78 $1.78 $1.56 2
2020-01-08 $1.79 $1.79 $1.78 $1.78 $1.56 7,457
2020-01-07 $1.82 $1.82 $1.82 $1.82 $1.60 2
2020-01-06 $1.81 $1.82 $1.81 $1.82 $1.60 1,514
2020-01-03 $1.94 $1.99 $1.85 $1.85 $1.62 4,293
2020-01-02 $1.92 $2.01 $1.92 $1.99 $1.75 1,319
2019-12-31 $2.00 $2.00 $1.97 $1.97 $1.73 830
2019-12-30 $2.04 $2.04 $2.04 $2.04 $1.79 182
2019-12-27 $1.99 $2.04 $1.99 $2.04 $1.79 713
2019-12-26 $2.02 $2.02 $2.00 $2.00 $1.76 3,722
2019-12-24 $2.05 $2.05 $2.00 $2.00 $1.76 3,218
2019-12-23 $2.05 $2.12 $2.00 $2.00 $1.76 5,234
2019-12-20 $2.05 $2.05 $2.00 $2.00 $1.76 2,257
2019-12-19 $2.11 $2.11 $2.11 $2.11 $1.85 67
2019-12-18 $2.11 $2.11 $2.11 $2.11 $1.85 626
2019-12-17 $2.01 $2.08 $2.01 $2.04 $1.79 1,767
2019-12-16 $2.15 $2.15 $2.13 $2.13 $1.87 1,031
2019-12-13 $2.00 $2.14 $2.00 $2.03 $1.78 2,891
2019-12-12 $2.03 $2.12 $1.99 $2.11 $1.85 3,513
2019-12-11 $2.00 $2.05 $1.99 $2.02 $1.77 7,960
2019-12-10 $1.98 $2.34 $1.98 $2.02 $1.77 45,271
2019-12-09 $1.99 $2.02 $1.99 $1.99 $1.75 3,273
2019-12-06 $2.08 $2.08 $2.08 $2.08 $1.83 67
2019-12-05 $1.96 $2.08 $1.96 $2.08 $1.83 505
2019-12-04 $2.08 $2.25 $2.07 $2.16 $1.90 4,007
2019-12-03 $2.07 $2.24 $2.07 $2.16 $1.90 540
2019-12-02 $2.10 $2.18 $2.09 $2.17 $1.90 13,513
2019-11-29 $2.06 $2.27 $2.00 $2.20 $1.73 11,022
2019-11-27 $2.00 $2.05 $2.00 $2.05 $1.61 6,125
2019-11-26 $2.00 $2.00 $2.00 $2.00 $1.57 19
2019-11-25 $2.02 $2.04 $2.00 $2.00 $1.57 3,401
2019-11-22 $2.01 $2.04 $1.95 $1.96 $1.54 3,802
2019-11-21 $2.02 $2.02 $1.99 $2.00 $1.57 15,175
2019-11-20 $2.03 $2.04 $2.00 $2.01 $1.58 2,576
2019-11-19 $1.96 $2.04 $1.96 $2.00 $1.57 2,879
2019-11-18 $1.95 $2.03 $1.95 $2.03 $1.60 373
2019-11-15 $1.82 $1.82 $1.82 $1.82 $1.43 1
2019-11-14 $1.82 $1.82 $1.82 $1.82 $1.43 1,655
2019-11-13 $1.82 $1.83 $1.82 $1.82 $1.43 3,569
2019-11-12 $1.81 $1.81 $1.81 $1.81 $1.42 1,437
2019-11-11 $2.02 $2.02 $2.01 $2.01 $1.58 952
2019-11-08 $1.80 $1.80 $1.80 $1.80 $1.42 0
2019-11-07 $1.90 $1.90 $1.80 $1.80 $1.42 5,373
2019-11-06 $1.91 $1.91 $1.88 $1.88 $1.48 403
2019-11-05 $1.80 $1.80 $1.78 $1.80 $1.42 3,257
2019-11-04 $1.69 $1.76 $1.69 $1.75 $1.38 4,120
2019-11-01 $1.87 $1.87 $1.87 $1.87 $1.47 1
2019-10-31 $1.87 $1.87 $1.87 $1.87 $1.47 104
2019-10-30 $1.74 $1.87 $1.71 $1.87 $1.47 1,884
2019-10-29 $1.72 $1.79 $1.72 $1.79 $1.41 403
2019-10-28 $1.77 $1.77 $1.77 $1.77 $1.39 290
2019-10-25 $1.70 $1.80 $1.69 $1.78 $1.40 3,980
2019-10-24 $1.68 $1.68 $1.66 $1.66 $1.31 1,385
2019-10-23 $1.90 $1.90 $1.75 $1.83 $1.44 1,955
2019-10-22 $1.85 $1.85 $1.85 $1.85 $1.46 199
2019-10-21 $1.90 $1.90 $1.90 $1.90 $1.50 4
2019-10-18 $1.90 $1.90 $1.90 $1.90 $1.50 0
2019-10-17 $1.90 $1.90 $1.90 $1.90 $1.50 0
2019-10-16 $1.90 $1.90 $1.90 $1.90 $1.50 29
2019-10-15 $1.90 $1.90 $1.90 $1.90 $1.50 581
2019-10-14 $1.89 $1.89 $1.89 $1.89 $1.49 7
2019-10-11 $1.89 $1.89 $1.89 $1.89 $1.49 0
2019-10-10 $1.89 $1.89 $1.89 $1.89 $1.49 13
2019-10-09 $1.80 $1.89 $1.80 $1.89 $1.49 1,304
2019-10-08 $1.80 $1.84 $1.80 $1.84 $1.45 737
2019-10-07 $1.88 $1.88 $1.88 $1.88 $1.48 402
2019-10-04 $1.97 $1.97 $1.97 $1.97 $1.55 145
2019-10-03 $1.97 $1.97 $1.97 $1.97 $1.55 0
2019-10-02 $1.97 $1.97 $1.97 $1.97 $1.55 0
2019-10-01 $1.82 $1.97 $1.82 $1.97 $1.55 1,098
2019-09-30 $1.80 $1.93 $1.80 $1.93 $1.52 1,085
2019-09-27 $2.00 $2.00 $2.00 $2.00 $1.57 95
2019-09-26 $2.00 $2.00 $2.00 $2.00 $1.57 0
2019-09-25 $1.87 $2.00 $1.77 $2.00 $1.57 2,672
2019-09-24 $1.81 $1.87 $1.81 $1.87 $1.47 710
2019-09-23 $1.87 $1.87 $1.87 $1.87 $1.47 99
2019-09-20 $1.78 $1.87 $1.78 $1.87 $1.47 1,060
2019-09-19 $1.78 $1.78 $1.78 $1.78 $1.40 186
2019-09-18 $1.77 $1.89 $1.77 $1.87 $1.47 1,726
2019-09-17 $1.80 $1.80 $1.63 $1.63 $1.28 1,113
2019-09-16 $1.89 $1.89 $1.89 $1.89 $1.49 294
2019-09-13 $1.87 $1.89 $1.86 $1.89 $1.49 1,988
2019-09-12 $1.79 $1.81 $1.79 $1.80 $1.42 1,628
2019-09-11 $1.80 $1.80 $1.78 $1.79 $1.41 2,487
2019-09-10 $1.87 $1.87 $1.87 $1.87 $1.47 13
2019-09-09 $2.01 $2.01 $1.87 $1.87 $1.47 1,692
2019-09-06 $1.80 $1.85 $1.80 $1.85 $1.46 1,165
2019-09-05 $1.73 $2.00 $1.72 $1.73 $1.36 9,155
2019-09-04 $2.05 $2.05 $2.05 $2.05 $1.61 129
2019-09-03 $1.99 $2.05 $1.99 $2.05 $1.61 352
2019-08-30 $2.05 $2.05 $2.00 $2.01 $1.58 410
2019-08-29 $1.96 $1.96 $1.96 $1.96 $1.54 222
2019-08-28 $2.05 $2.05 $2.05 $2.05 $1.61 729
2019-08-27 $2.01 $2.01 $2.01 $2.01 $1.58 50
2019-08-26 $2.05 $2.05 $1.89 $2.01 $1.58 25,241
2019-08-23 $2.05 $2.05 $2.05 $2.05 $1.61 213
2019-08-22 $2.04 $2.04 $2.04 $2.04 $1.61 20
2019-08-21 $2.03 $2.04 $2.01 $2.04 $1.61 6,343
2019-08-20 $2.03 $2.05 $1.88 $2.03 $1.60 20,509
2019-08-19 $2.00 $2.05 $1.96 $2.00 $1.57 3,188
2019-08-16 $2.05 $2.05 $2.02 $2.02 $1.59 1,570
2019-08-15 $2.05 $2.06 $1.97 $1.97 $1.55 4,766
2019-08-14 $2.02 $2.06 $2.01 $2.06 $1.62 12,700
2019-08-13 $1.99 $2.00 $1.99 $2.00 $1.57 14,500
2019-08-12 $2.02 $2.02 $1.97 $2.00 $1.57 34,747
2019-08-09 $2.03 $2.03 $2.03 $2.03 $1.60 6,238
2019-08-08 $2.03 $2.06 $2.02 $2.02 $1.59 9,464
2019-08-07 $2.06 $2.06 $2.03 $2.03 $1.60 1,209
2019-08-06 $2.06 $2.06 $2.03 $2.03 $1.60 400
2019-08-05 $2.05 $2.05 $2.05 $2.05 $1.61 743
2019-08-02 $2.02 $2.02 $2.02 $2.02 $1.59 108
2019-08-01 $2.06 $2.06 $2.02 $2.02 $1.59 5,464
2019-07-31 $2.06 $2.06 $2.03 $2.03 $1.60 8,090
2019-07-30 $2.03 $2.06 $2.03 $2.06 $1.62 2,372
2019-07-29 $2.06 $2.06 $2.03 $2.03 $1.60 2,343
2019-07-26 $2.05 $2.06 $2.04 $2.04 $1.61 5,695
2019-07-25 $2.04 $2.04 $2.04 $2.04 $1.61 10
2019-07-24 $2.06 $2.06 $2.04 $2.04 $1.61 346
2019-07-23 $2.06 $2.06 $2.06 $2.06 $1.62 37
2019-07-22 $2.06 $2.06 $2.06 $2.06 $1.62 688
2019-07-19 $2.08 $2.10 $2.08 $2.10 $1.65 687
2019-07-18 $2.05 $2.06 $2.05 $2.06 $1.62 246
2019-07-17 $2.08 $2.09 $2.05 $2.05 $1.61 10,672
2019-07-16 $2.04 $2.04 $2.03 $2.03 $1.60 5,823
2019-07-15 $2.02 $2.05 $2.02 $2.03 $1.60 8,764
2019-07-12 $2.09 $2.09 $2.02 $2.02 $1.59 5,535
2019-07-11 $2.08 $2.08 $2.07 $2.07 $1.63 900
2019-07-10 $2.03 $2.07 $2.03 $2.07 $1.63 4,423
2019-07-09 $2.03 $2.03 $2.03 $2.03 $1.60 2,081
2019-07-08 $2.10 $2.10 $2.02 $2.03 $1.60 16,760
2019-07-05 $2.06 $2.06 $2.02 $2.02 $1.59 15,522
2019-07-03 $2.07 $2.07 $2.07 $2.07 $1.63 614
2019-07-02 $2.15 $2.16 $2.01 $2.04 $1.61 49,463
2019-07-01 $2.26 $2.26 $2.20 $2.20 $1.73 4,261
2019-06-28 $2.10 $2.25 $2.04 $2.15 $1.69 38,387
2019-06-27 $2.25 $2.25 $2.08 $2.10 $1.65 33,959
2019-06-26 $2.54 $2.54 $2.15 $2.30 $1.81 38,240
2019-06-25 $2.89 $2.89 $2.53 $2.53 $1.99 50,440
2019-06-24 $2.95 $2.95 $2.82 $2.82 $2.22 34,100
2019-06-21 $2.93 $2.93 $2.86 $2.86 $2.25 641
2019-06-20 $3.00 $3.00 $2.83 $2.85 $2.24 11,789
2019-06-19 $2.99 $3.00 $2.98 $2.98 $2.34 1,927
2019-06-18 $3.07 $3.07 $2.94 $2.97 $2.34 9,896
2019-06-17 $3.00 $3.05 $3.00 $3.05 $2.40 3,771
2019-06-14 $3.05 $3.05 $3.00 $3.00 $2.36 757
2019-06-13 $3.00 $3.05 $3.00 $3.05 $2.40 10,720
2019-06-12 $3.03 $3.03 $2.85 $2.86 $2.25 14,033
2019-06-11 $3.00 $3.02 $2.84 $2.90 $2.28 57,785
2019-06-10 $3.00 $3.02 $2.93 $3.00 $2.36 63,383
2019-06-07 $3.00 $3.01 $2.96 $2.98 $2.34 23,481
2019-06-06 $3.00 $3.02 $3.00 $3.00 $2.36 1,208
2019-06-05 $3.00 $3.02 $2.84 $2.96 $2.33 26,847
2019-06-04 $3.00 $3.02 $3.00 $3.02 $2.38 1,802
2019-06-03 $2.99 $3.05 $2.99 $3.00 $2.36 26,183
2019-05-31 $3.00 $3.02 $3.00 $3.00 $2.36 5,257
2019-05-30 $3.00 $3.04 $2.96 $2.96 $2.33 6,656
2019-05-29 $3.02 $3.02 $3.00 $3.01 $2.37 2,105
2019-05-28 $3.00 $3.01 $2.99 $3.00 $2.36 18,047
2019-05-24 $3.00 $3.00 $3.00 $3.00 $2.36 1,638
2019-05-23 $3.01 $3.01 $2.80 $2.80 $2.20 2,096
2019-05-22 $3.00 $3.04 $3.00 $3.00 $2.36 7,326
2019-05-21 $3.02 $3.02 $3.02 $3.02 $2.38 62
2019-05-20 $3.01 $3.03 $3.00 $3.02 $2.38 942
2019-05-17 $3.04 $3.04 $3.00 $3.03 $2.38 4,516
2019-05-16 $3.00 $3.00 $3.00 $3.00 $2.36 116
2019-05-15 $3.00 $3.00 $3.00 $3.00 $2.36 2,373
2019-05-14 $3.01 $3.01 $3.01 $3.01 $2.37 413
2019-05-13 $3.03 $3.03 $3.02 $3.02 $2.38 2,136
2019-05-10 $3.05 $3.05 $3.00 $3.02 $2.38 2,339
2019-05-09 $3.05 $3.10 $3.05 $3.05 $2.40 5,729
2019-05-08 $3.04 $3.05 $3.04 $3.05 $2.40 460
2019-05-07 $3.00 $3.02 $3.00 $3.02 $2.38 2,117
2019-05-06 $2.98 $3.09 $2.98 $2.98 $2.34 8,600
2019-05-03 $3.02 $3.06 $3.02 $3.06 $2.41 3,150
2019-05-02 $3.02 $3.02 $3.00 $3.00 $2.36 5,096
2019-05-01 $3.00 $3.02 $3.00 $3.02 $2.38 2,626
2019-04-30 $3.01 $3.06 $3.00 $3.00 $2.36 25,125
2019-04-29 $2.99 $3.01 $2.99 $3.01 $2.37 617
2019-04-26 $3.00 $3.00 $3.00 $3.00 $2.36 649
2019-04-25 $3.01 $3.01 $3.01 $3.01 $2.37 282
2019-04-24 $2.99 $3.00 $2.98 $2.98 $2.34 1,910
2019-04-23 $3.01 $3.01 $3.01 $3.01 $2.37 166
2019-04-22 $3.00 $3.00 $3.00 $3.00 $2.36 1,038
2019-04-18 $3.02 $3.02 $3.00 $3.00 $2.36 1,349
2019-04-17 $3.01 $3.02 $2.98 $2.98 $2.34 1,818
2019-04-16 $3.01 $3.02 $3.00 $3.00 $2.36 1,123
2019-04-15 $3.01 $3.03 $3.00 $3.00 $2.36 3,267
2019-04-12 $3.00 $3.00 $3.00 $3.00 $2.36 331
2019-04-11 $3.00 $3.00 $3.00 $3.00 $2.36 137
2019-04-10 $3.01 $3.01 $2.98 $2.98 $2.34 2,639
2019-04-09 $3.02 $3.02 $3.02 $3.02 $2.38 26
2019-04-08 $3.02 $3.02 $3.02 $3.02 $2.38 255
2019-04-05 $3.01 $3.01 $3.00 $3.00 $2.36 7,815
2019-04-04 $3.00 $3.00 $3.00 $3.00 $2.36 1,157
2019-04-03 $3.02 $3.02 $3.02 $3.02 $2.38 120
2019-04-02 $3.01 $3.13 $3.01 $3.07 $2.42 4,548
2019-04-01 $3.02 $3.03 $3.01 $3.02 $2.38 1,718
2019-03-29 $3.01 $3.01 $3.01 $3.01 $2.37 693
2019-03-28 $3.24 $3.24 $3.00 $3.02 $2.38 2,559
2019-03-27 $3.24 $3.24 $3.24 $3.24 $2.55 551
2019-03-26 $3.24 $3.24 $3.24 $3.24 $2.55 32
2019-03-25 $3.24 $3.24 $3.24 $3.24 $2.55 250
2019-03-22 $3.20 $3.20 $3.20 $3.20 $2.52 34
2019-03-21 $3.17 $3.30 $3.16 $3.20 $2.52 8,378
2019-03-20 $3.26 $3.33 $3.05 $3.33 $2.62 14,606
2019-03-19 $3.36 $3.36 $3.36 $3.36 $2.64 171
2019-03-18 $3.18 $3.36 $3.03 $3.36 $2.64 5,777
2019-03-15 $3.02 $3.18 $3.01 $3.18 $2.50 10,879
2019-03-14 $3.05 $3.09 $3.00 $3.09 $2.43 11,232
2019-03-13 $3.00 $3.05 $3.00 $3.05 $2.40 21,034
2019-03-12 $2.99 $3.03 $2.99 $3.00 $2.36 3,785
2019-03-11 $3.02 $3.02 $2.70 $2.70 $2.12 5,861
2019-03-08 $3.04 $3.05 $3.00 $3.05 $2.40 2,984
2019-03-07 $3.03 $3.03 $3.00 $3.00 $2.36 2,948
2019-03-06 $3.00 $3.04 $3.00 $3.00 $2.36 6,502
2019-03-05 $3.00 $3.02 $3.00 $3.00 $2.36 4,566
2019-03-04 $3.01 $3.01 $3.00 $3.01 $2.37 2,390
2019-03-01 $3.05 $3.05 $3.00 $3.00 $2.36 1,207
2019-02-28 $3.05 $3.09 $3.01 $3.01 $2.37 802
2019-02-27 $3.00 $3.02 $3.00 $3.00 $2.36 2,411
2019-02-26 $3.02 $3.03 $3.02 $3.03 $2.38 1,948
2019-02-25 $3.00 $3.02 $3.00 $3.02 $2.38 996
2019-02-22 $3.00 $3.00 $3.00 $3.00 $2.36 3,526
2019-02-21 $3.02 $3.05 $3.00 $3.00 $2.36 7,726
2019-02-20 $3.00 $3.02 $2.92 $2.92 $2.30 8,958
2019-02-19 $3.00 $3.00 $3.00 $3.00 $2.36 106
2019-02-15 $3.02 $3.02 $3.00 $3.00 $2.36 2,610
2019-02-14 $3.04 $3.04 $3.00 $3.04 $2.39 1,714
2019-02-13 $3.04 $3.04 $3.03 $3.03 $2.38 689
2019-02-12 $3.00 $3.00 $3.00 $3.00 $2.36 1,043
2019-02-11 $3.01 $3.01 $2.96 $2.96 $2.33 4,765
2019-02-08 $3.03 $3.08 $3.00 $3.00 $2.36 4,302
2019-02-07 $3.08 $3.08 $3.04 $3.04 $2.39 869
2019-02-06 $3.08 $3.08 $3.03 $3.03 $2.38 1,374
2019-02-05 $3.03 $3.10 $3.01 $3.01 $2.37 5,915
2019-02-04 $3.06 $3.06 $3.00 $3.04 $2.39 4,714
2019-02-01 $3.01 $3.05 $3.00 $3.00 $2.36 7,138
2019-01-31 $3.07 $3.07 $3.05 $3.05 $2.40 1,367
2019-01-30 $3.07 $3.09 $3.00 $3.00 $2.36 6,013
2019-01-29 $3.09 $3.09 $3.09 $3.09 $2.43 518
2019-01-28 $3.04 $3.10 $3.03 $3.05 $2.40 5,175
2019-01-25 $3.04 $3.10 $3.03 $3.10 $2.44 1,314
2019-01-24 $3.10 $3.20 $3.00 $3.03 $2.38 44,792
2019-01-23 $3.11 $3.11 $3.03 $3.07 $2.42 1,687
2019-01-22 $2.97 $3.16 $2.96 $3.02 $2.38 34,992
2019-01-18 $3.08 $3.08 $3.00 $3.01 $2.37 3,899
2019-01-17 $3.07 $3.07 $3.01 $3.01 $2.37 2,750
2019-01-16 $3.12 $3.15 $3.01 $3.01 $2.37 2,217
2019-01-15 $3.02 $3.11 $3.00 $3.01 $2.37 6,238
2019-01-14 $3.16 $3.43 $2.91 $2.91 $2.29 4,186
2019-01-11 $3.16 $3.16 $3.00 $3.02 $2.38 13,474
2019-01-10 $3.27 $3.28 $3.16 $3.18 $2.50 7,114
2019-01-09 $3.21 $3.29 $3.09 $3.16 $2.49 11,150
2019-01-08 $3.50 $3.52 $3.30 $3.39 $2.47 30,050
2019-01-07 $3.68 $4.00 $3.58 $3.65 $2.66 32,677
2019-01-04 $3.31 $3.75 $3.31 $3.58 $2.61 53,144
2019-01-03 $3.25 $3.33 $3.24 $3.33 $2.43 6,223
2019-01-02 $3.20 $3.25 $3.17 $3.25 $2.37 24,231
2018-12-31 $3.20 $3.20 $3.10 $3.15 $2.30 900
2018-12-28 $3.18 $3.20 $3.18 $3.20 $2.33 3,412
2018-12-27 $3.20 $3.20 $3.15 $3.18 $2.32 4,224
2018-12-26 $3.13 $3.18 $3.10 $3.10 $2.26 11,999
2018-12-24 $3.02 $3.07 $3.02 $3.07 $2.24 1,422
2018-12-21 $3.20 $3.20 $2.99 $3.10 $2.26 20,453
2018-12-20 $3.23 $3.23 $3.10 $3.11 $2.27 2,612
2018-12-19 $3.12 $3.18 $3.11 $3.18 $2.32 3,511
2018-12-18 $3.12 $3.17 $3.10 $3.10 $2.26 3,518
2018-12-17 $3.23 $3.23 $3.10 $3.11 $2.26 4,261
2018-12-14 $3.19 $3.20 $3.15 $3.15 $2.30 1,811
2018-12-13 $3.31 $3.31 $3.12 $3.17 $2.31 3,526
2018-12-12 $3.13 $3.14 $3.07 $3.14 $2.29 6,984
2018-12-11 $3.12 $3.14 $3.11 $3.14 $2.29 2,129
2018-12-10 $3.06 $3.18 $3.06 $3.10 $2.26 6,763
2018-12-07 $3.10 $3.17 $3.10 $3.10 $2.26 2,802
2018-12-06 $3.06 $3.18 $3.06 $3.11 $2.27 2,596
2018-12-04 $3.26 $3.26 $3.17 $3.18 $2.32 2,688
2018-12-03 $3.05 $3.30 $3.05 $3.12 $2.28 2,669
2018-11-30 $3.25 $3.25 $3.03 $3.03 $2.21 11,911
2018-11-29 $3.11 $3.32 $3.11 $3.27 $2.38 7,437
2018-11-28 $3.02 $3.05 $2.99 $2.99 $2.18 7,320
2018-11-27 $3.03 $3.04 $3.03 $3.03 $2.21 1,739
2018-11-26 $3.02 $3.02 $2.99 $2.99 $2.18 4,908
2018-11-23 $3.02 $3.02 $3.02 $3.02 $2.20 184
2018-11-21 $3.02 $3.02 $2.98 $2.99 $2.18 19,317
2018-11-20 $3.01 $3.04 $3.00 $3.04 $2.22 7,217
2018-11-19 $3.00 $3.00 $2.97 $2.98 $2.17 6,467
2018-11-16 $2.99 $3.05 $2.99 $3.00 $2.19 3,421
2018-11-15 $2.99 $3.05 $2.95 $3.03 $2.21 4,129
2018-11-14 $2.99 $3.01 $2.99 $2.99 $2.18 1,559
2018-11-13 $3.01 $3.03 $3.00 $3.03 $2.21 1,571
2018-11-12 $2.99 $2.99 $2.99 $2.99 $2.18 323
2018-11-09 $2.99 $2.99 $2.99 $2.99 $2.18 244
2018-11-08 $2.99 $2.99 $2.99 $2.99 $2.18 566
2018-11-07 $3.10 $3.10 $2.97 $2.97 $2.17 483
2018-11-06 $2.96 $3.10 $2.96 $2.97 $2.17 1,507
2018-11-05 $3.00 $3.13 $3.00 $3.08 $2.25 634
2018-11-02 $3.00 $3.03 $2.95 $2.95 $2.15 779
2018-11-01 $2.99 $3.02 $2.99 $3.02 $2.20 636
2018-10-31 $3.00 $3.00 $2.96 $2.99 $2.18 3,979
2018-10-30 $2.99 $3.00 $2.96 $2.96 $2.16 4,037
2018-10-29 $2.99 $3.01 $2.99 $3.01 $2.19 430
2018-10-26 $2.97 $2.98 $2.96 $2.98 $2.17 10,648
2018-10-25 $2.96 $2.99 $2.96 $2.97 $2.17 7,929
2018-10-24 $2.98 $2.99 $2.97 $2.97 $2.17 3,095
2018-10-23 $2.98 $2.99 $2.96 $2.96 $2.16 946
2018-10-22 $2.96 $3.00 $2.96 $2.96 $2.16 785
2018-10-19 $3.00 $3.00 $2.96 $2.96 $2.16 1,349
2018-10-18 $2.96 $3.00 $2.96 $3.00 $2.19 977
2018-10-17 $2.96 $3.00 $2.96 $3.00 $2.19 1,600
2018-10-16 $3.01 $3.01 $3.00 $3.00 $2.19 1,444
2018-10-15 $3.01 $3.03 $2.96 $3.03 $2.21 2,166
2018-10-12 $2.96 $3.02 $2.93 $2.98 $2.17 1,737
2018-10-11 $2.96 $3.03 $2.96 $3.03 $2.21 1,964
2018-10-10 $2.96 $3.00 $2.96 $2.96 $2.16 3,524
2018-10-09 $2.96 $3.00 $2.96 $2.96 $2.16 3,900
2018-10-08 $2.96 $3.00 $2.96 $2.98 $2.17 6,726
2018-10-05 $2.96 $3.03 $2.96 $3.02 $2.20 2,605
2018-10-04 $2.96 $2.99 $2.96 $2.99 $2.18 830
2018-10-03 $2.96 $3.00 $2.96 $2.98 $2.17 2,107
2018-10-02 $2.96 $3.00 $2.96 $3.00 $2.19 995
2018-10-01 $2.96 $2.98 $2.95 $2.97 $2.17 7,607
2018-09-28 $2.99 $3.08 $2.97 $3.00 $2.19 6,113
2018-09-27 $2.98 $2.98 $2.98 $2.98 $2.17 486
2018-09-26 $3.00 $3.00 $3.00 $3.00 $2.19 320
2018-09-25 $3.08 $3.08 $3.00 $3.00 $2.19 483
2018-09-24 $3.06 $3.06 $3.02 $3.06 $2.23 3,029
2018-09-21 $3.02 $3.06 $3.00 $3.06 $2.23 8,389
2018-09-20 $3.01 $3.04 $3.00 $3.00 $2.19 2,983
2018-09-19 $3.08 $3.08 $3.00 $3.00 $2.19 1,088
2018-09-18 $3.02 $3.05 $3.01 $3.01 $2.19 1,102
2018-09-17 $3.04 $3.04 $3.00 $3.00 $2.19 1,153
2018-09-14 $2.98 $3.09 $2.95 $3.00 $2.19 15,613
2018-09-13 $3.11 $3.11 $2.94 $2.94 $2.14 9,073
2018-09-12 $3.00 $3.01 $2.99 $3.00 $2.19 6,022
2018-09-11 $2.99 $2.99 $2.99 $2.99 $2.18 502
2018-09-10 $3.04 $3.04 $2.99 $2.99 $2.18 1,090
2018-09-07 $2.97 $3.02 $2.95 $3.01 $2.19 743
2018-09-06 $2.94 $3.07 $2.94 $3.07 $2.24 3,903
2018-09-05 $3.06 $3.06 $2.96 $2.96 $2.16 781
2018-09-04 $3.03 $3.03 $2.94 $3.01 $2.19 10,937
2018-08-31 $3.04 $3.05 $3.03 $3.03 $2.21 2,174
2018-08-30 $3.06 $3.06 $3.06 $3.06 $2.23 868
2018-08-29 $3.12 $3.12 $3.00 $3.10 $2.26 370
2018-08-28 $3.05 $3.07 $2.99 $2.99 $2.18 4,010
2018-08-27 $3.13 $3.14 $2.99 $3.00 $2.19 6,478
2018-08-24 $3.12 $3.12 $3.07 $3.09 $2.25 2,578
2018-08-23 $3.11 $3.11 $3.00 $3.01 $2.19 5,113
2018-08-22 $2.94 $3.12 $2.94 $3.00 $2.19 11,297
2018-08-21 $2.97 $2.98 $2.94 $2.94 $2.14 6,133
2018-08-20 $2.94 $2.98 $2.94 $2.97 $2.17 6,803
2018-08-17 $2.91 $3.00 $2.91 $2.94 $2.14 1,952
2018-08-16 $2.98 $3.02 $2.95 $2.98 $2.17 9,389
2018-08-15 $2.99 $2.99 $2.94 $2.96 $2.16 12,538
2018-08-14 $3.03 $3.07 $3.01 $3.02 $2.20 9,598
2018-08-13 $3.10 $3.10 $3.05 $3.05 $2.22 911
2018-08-10 $3.02 $3.06 $3.02 $3.06 $2.23 1,912
2018-08-09 $3.09 $3.10 $3.03 $3.09 $2.25 1,968
2018-08-08 $3.01 $3.01 $3.00 $3.00 $2.19 3,108
2018-08-07 $2.95 $2.99 $2.95 $2.98 $2.17 5,862
2018-08-06 $2.99 $3.01 $2.94 $2.94 $2.14 6,060
2018-08-03 $3.01 $3.01 $2.94 $2.94 $2.14 1,330
2018-08-02 $2.94 $2.97 $2.94 $2.96 $2.16 1,571
2018-08-01 $2.97 $2.97 $2.97 $2.97 $2.17 142
2018-07-31 $2.95 $3.20 $2.94 $2.97 $2.17 39,385
2018-07-30 $2.94 $2.95 $2.94 $2.94 $2.14 4,061
2018-07-27 $2.99 $2.99 $2.94 $2.94 $2.14 1,118
2018-07-26 $2.94 $2.99 $2.91 $2.97 $2.17 11,488
2018-07-25 $2.95 $2.96 $2.95 $2.95 $2.15 1,226
2018-07-24 $2.99 $3.01 $2.94 $2.95 $2.15 3,396
2018-07-23 $3.05 $3.05 $2.99 $3.00 $2.19 1,918
2018-07-20 $3.02 $3.02 $3.00 $3.00 $2.19 871
2018-07-19 $2.99 $3.03 $2.99 $3.00 $2.19 2,849
2018-07-18 $3.01 $3.02 $2.98 $2.98 $2.17 7,594
2018-07-17 $2.98 $3.03 $2.98 $3.03 $2.21 4,473
2018-07-16 $3.06 $3.06 $2.94 $2.94 $2.14 8,021
2018-07-13 $3.05 $3.05 $3.02 $3.03 $2.21 9,524
2018-07-12 $3.12 $3.14 $3.02 $3.07 $2.24 8,491
2018-07-11 $3.15 $3.15 $3.10 $3.10 $2.26 738
2018-07-10 $3.17 $3.18 $3.05 $3.17 $2.31 3,966
2018-07-09 $3.00 $3.11 $3.00 $3.11 $2.27 8,086
2018-07-06 $3.19 $3.19 $3.05 $3.06 $2.23 3,451
2018-07-05 $3.21 $3.25 $3.21 $3.23 $2.36 3,394
2018-07-03 $3.25 $3.25 $3.20 $3.20 $2.33 1,459
2018-07-02 $3.15 $3.15 $3.15 $3.15 $2.30 476
2018-06-29 $3.38 $3.41 $3.24 $3.25 $2.37 13,308
2018-06-28 $3.03 $3.25 $3.03 $3.24 $2.36 8,592
2018-06-27 $3.08 $3.16 $3.01 $3.01 $2.19 14,836
2018-06-26 $2.93 $3.00 $2.93 $3.00 $2.19 16,234
2018-06-25 $2.97 $2.98 $2.91 $2.92 $2.13 4,523
2018-06-22 $2.95 $2.99 $2.91 $2.99 $2.18 20,484
2018-06-21 $2.92 $2.95 $2.92 $2.93 $2.14 1,672
2018-06-20 $2.94 $2.97 $2.90 $2.94 $2.14 20,387
2018-06-19 $2.99 $2.99 $2.90 $2.90 $2.11 15,647
2018-06-18 $3.00 $3.00 $2.94 $2.99 $2.18 4,083
2018-06-15 $3.09 $3.11 $2.94 $2.94 $2.14 26,402
2018-06-14 $3.07 $3.09 $3.06 $3.09 $2.25 5,090
2018-06-13 $3.10 $3.12 $3.00 $3.09 $2.25 13,803
2018-06-12 $3.02 $3.14 $3.00 $3.08 $2.25 6,145
2018-06-11 $2.92 $3.10 $2.90 $3.02 $2.20 26,868
2018-06-08 $2.90 $2.93 $2.90 $2.91 $2.12 12,980
2018-06-07 $2.90 $3.02 $2.90 $2.90 $2.11 35,366
2018-06-06 $3.02 $3.33 $2.60 $3.06 $2.23 161,243
2018-06-05 $3.44 $3.89 $3.41 $3.81 $2.09 93,584
2018-06-04 $3.55 $3.57 $3.18 $3.39 $1.86 19,384
2018-06-01 $3.47 $3.57 $3.45 $3.45 $1.90 18,089
2018-05-31 $3.33 $3.45 $3.30 $3.42 $1.88 9,036
2018-05-30 $3.20 $3.45 $3.20 $3.35 $1.84 31,885
2018-05-29 $2.97 $3.31 $2.97 $3.20 $1.76 40,304
2018-05-25 $3.95 $3.96 $2.86 $3.19 $1.75 157,662
2018-05-24 $4.03 $4.13 $3.95 $3.96 $2.18 22,873
2018-05-23 $4.19 $4.19 $4.00 $4.11 $2.26 15,446
2018-05-22 $3.98 $4.11 $3.82 $4.02 $2.21 79,494
2018-05-21 $4.44 $4.44 $4.06 $4.18 $2.30 63,328
2018-05-18 $4.86 $4.86 $4.10 $4.40 $2.42 146,067
2018-05-17 $5.00 $5.21 $4.79 $4.92 $2.70 125,941
2018-05-16 $5.40 $5.40 $5.06 $5.10 $2.80 90,458
2018-05-15 $5.66 $6.64 $4.90 $5.41 $2.97 264,594
2018-05-14 $4.54 $5.34 $4.11 $5.21 $2.86 207,157
2018-05-11 $4.40 $4.50 $4.03 $4.11 $2.26 46,411
2018-05-10 $3.98 $4.10 $3.80 $4.05 $2.23 52,343
2018-05-09 $4.10 $4.16 $3.61 $3.97 $2.18 131,178
2018-05-08 $3.30 $5.08 $3.20 $4.47 $2.46 507,697
2018-05-07 $2.90 $2.93 $2.86 $2.89 $1.59 1,896
2018-05-04 $2.87 $2.91 $2.86 $2.86 $1.57 855
2018-05-03 $2.90 $2.90 $2.90 $2.90 $1.59 111
2018-05-02 $2.93 $2.93 $2.93 $2.93 $1.61 336
2018-05-01 $2.86 $2.95 $2.86 $2.90 $1.59 764
2018-04-30 $2.89 $2.89 $2.80 $2.86 $1.57 2,009
2018-04-27 $2.91 $2.94 $2.91 $2.94 $1.62 3,181
2018-04-26 $2.86 $2.87 $2.86 $2.87 $1.58 502
2018-04-25 $2.87 $2.89 $2.87 $2.89 $1.59 2,136
2018-04-24 $2.88 $2.91 $2.86 $2.89 $1.59 2,151
2018-04-23 $2.94 $2.95 $2.87 $2.88 $1.58 814
2018-04-20 $2.93 $2.98 $2.92 $2.97 $1.63 2,721
2018-04-19 $2.88 $2.98 $2.88 $2.97 $1.63 2,563
2018-04-18 $2.94 $2.99 $2.87 $2.88 $1.58 3,500
2018-04-17 $2.88 $2.97 $2.84 $2.96 $1.63 5,255
2018-04-16 $2.96 $2.99 $2.90 $2.90 $1.59 849
2018-04-13 $2.86 $2.99 $2.86 $2.99 $1.64 3,279
2018-04-12 $2.86 $2.87 $2.82 $2.84 $1.56 4,797
2018-04-11 $2.95 $2.97 $2.85 $2.88 $1.58 13,118
2018-04-10 $2.95 $2.98 $2.93 $2.93 $1.61 5,820
2018-04-09 $3.00 $3.00 $2.95 $2.95 $1.62 2,724
2018-04-06 $2.99 $3.00 $2.92 $2.99 $1.64 12,688
2018-04-05 $2.89 $2.89 $2.85 $2.87 $1.58 5,306
2018-04-04 $2.90 $2.99 $2.86 $2.91 $1.60 6,011
2018-04-03 $2.98 $2.98 $2.92 $2.94 $1.62 4,227
2018-04-02 $2.99 $3.00 $2.97 $2.98 $1.64 25,227
2018-03-29 $2.93 $3.00 $2.93 $2.96 $1.63 5,956
2018-03-28 $3.00 $3.00 $2.95 $2.95 $1.62 1,379
2018-03-27 $2.92 $3.00 $2.89 $2.99 $1.64 4,349
2018-03-26 $3.01 $3.01 $2.92 $2.96 $1.63 2,218
2018-03-23 $2.89 $2.99 $2.89 $2.99 $1.64 1,867
2018-03-22 $2.88 $2.88 $2.86 $2.88 $1.58 7,061
2018-03-21 $3.43 $3.43 $2.87 $2.88 $1.58 41,522
2018-03-20 $2.99 $3.01 $2.96 $3.00 $1.65 16,047
2018-03-19 $3.00 $3.00 $2.97 $3.00 $1.65 16,852
2018-03-16 $3.08 $3.08 $2.95 $2.98 $1.64 22,923
2018-03-15 $3.10 $3.20 $2.86 $3.06 $1.68 41,887
2018-03-14 $3.04 $3.21 $2.91 $3.21 $1.76 38,230
2018-03-13 $2.88 $3.03 $2.83 $3.01 $1.65 15,414
2018-03-12 $2.86 $2.90 $2.77 $2.87 $1.58 7,242
2018-03-09 $2.90 $2.90 $2.75 $2.76 $1.52 9,332
2018-03-08 $2.73 $2.89 $2.73 $2.81 $1.54 21,632
2018-03-07 $2.72 $2.80 $2.69 $2.75 $1.51 19,018
2018-03-06 $2.85 $2.85 $2.71 $2.74 $1.51 10,491
2018-03-05 $2.80 $2.85 $2.70 $2.79 $1.53 42,582
2018-03-02 $2.83 $2.83 $2.58 $2.63 $1.45 28,342
2018-03-01 $2.36 $2.57 $2.35 $2.56 $1.41 165,312
2018-02-28 $2.34 $2.40 $2.34 $2.35 $1.29 6,924
2018-02-27 $2.35 $2.40 $2.34 $2.35 $1.29 19,471
2018-02-26 $2.35 $2.36 $2.34 $2.34 $1.29 16,650
2018-02-23 $2.36 $2.38 $2.35 $2.36 $1.30 23,773
2018-02-22 $2.37 $2.40 $2.35 $2.37 $1.30 37,981
2018-02-21 $2.31 $2.37 $2.30 $2.36 $1.30 139,789
2018-02-20 $2.31 $2.31 $2.30 $2.31 $1.27 3,484
2018-02-16 $2.35 $2.40 $2.33 $2.36 $1.30 11,784
2018-02-15 $2.39 $2.39 $2.32 $2.32 $1.28 1,229
2018-02-14 $2.39 $2.40 $2.39 $2.40 $1.32 1,342
2018-02-13 $2.39 $2.40 $2.39 $2.40 $1.32 1,075
2018-02-12 $2.39 $2.40 $2.39 $2.39 $1.31 2,213
2018-02-09 $2.40 $2.40 $2.39 $2.39 $1.31 1,461
2018-02-08 $2.35 $2.40 $2.35 $2.40 $1.32 2,391
2018-02-07 $2.31 $2.40 $2.31 $2.36 $1.30 1,978
2018-02-06 $2.39 $2.39 $2.32 $2.32 $1.28 3,698
2018-02-05 $2.35 $2.37 $2.28 $2.34 $1.29 16,903
2018-02-02 $2.35 $2.35 $2.35 $2.35 $1.29 1,184
2018-02-01 $2.50 $2.50 $2.28 $2.42 $1.33 8,304
2018-01-31 $2.47 $2.49 $2.47 $2.48 $1.36 2,061
2018-01-30 $2.36 $2.47 $2.36 $2.42 $1.33 2,351
2018-01-29 $2.37 $2.38 $2.37 $2.38 $1.31 2,049
2018-01-26 $2.40 $2.40 $2.36 $2.38 $1.31 3,476
2018-01-25 $2.38 $2.38 $2.34 $2.37 $1.30 2,837
2018-01-24 $2.34 $2.37 $2.34 $2.35 $1.29 2,354
2018-01-23 $2.43 $2.44 $2.37 $2.37 $1.30 4,168
2018-01-22 $2.40 $2.40 $2.39 $2.40 $1.32 6,798
2018-01-19 $2.45 $2.45 $2.34 $2.34 $1.29 5,693
2018-01-18 $2.29 $2.46 $2.29 $2.41 $1.32 5,095
2018-01-17 $2.40 $2.53 $2.30 $2.37 $1.30 10,813
2018-01-16 $2.33 $2.40 $2.25 $2.40 $1.32 9,516
2018-01-12 $2.37 $2.38 $2.31 $2.38 $1.31 1,899
2018-01-11 $2.29 $2.36 $2.29 $2.36 $1.30 1,791
2018-01-10 $2.32 $2.33 $2.30 $2.30 $1.26 3,737
2018-01-09 $2.30 $2.34 $2.24 $2.32 $1.28 3,510
2018-01-08 $2.32 $2.34 $2.20 $2.32 $1.28 16,417
2018-01-05 $2.21 $2.29 $2.21 $2.24 $1.23 1,407
2018-01-04 $2.30 $2.30 $2.27 $2.29 $1.26 4,506
2018-01-03 $2.26 $2.31 $2.26 $2.31 $1.27 8,998
2018-01-02 $2.19 $2.48 $2.19 $2.24 $1.23 13,344
2017-12-29 $2.13 $2.24 $2.13 $2.17 $1.19 5,932
2017-12-28 $2.16 $2.17 $2.13 $2.14 $1.18 6,133
2017-12-27 $2.17 $2.17 $2.15 $2.15 $1.18 1,634
2017-12-26 $2.15 $2.16 $2.14 $2.14 $1.18 1,974
2017-12-22 $2.15 $2.19 $2.15 $2.19 $1.20 1,715
2017-12-21 $2.20 $2.22 $2.14 $2.20 $1.21 3,425
2017-12-20 $2.18 $2.24 $2.16 $2.23 $1.23 12,870
2017-12-19 $2.12 $2.24 $2.03 $2.24 $1.23 13,998
2017-12-18 $2.30 $2.30 $2.27 $2.30 $1.26 12,083
2017-12-15 $2.26 $2.29 $2.26 $2.29 $1.26 16,659
2017-12-14 $2.27 $2.27 $2.26 $2.27 $1.25 8,684
2017-12-13 $2.27 $2.29 $2.26 $2.29 $1.26 8,629
2017-12-12 $2.27 $2.28 $2.26 $2.28 $1.25 1,365
2017-12-11 $2.27 $2.27 $2.26 $2.26 $1.24 4,716
2017-12-08 $2.27 $2.27 $2.26 $2.27 $1.25 2,375
2017-12-07 $2.29 $2.29 $2.26 $2.27 $1.25 8,911
2017-12-06 $2.27 $2.27 $2.25 $2.25 $1.24 7,705
2017-12-05 $2.25 $2.26 $2.25 $2.26 $1.24 7,153
2017-12-04 $2.25 $2.27 $2.25 $2.25 $1.24 51,518
2017-12-01 $2.26 $2.27 $2.25 $2.27 $1.25 11,594
2017-11-30 $2.25 $2.25 $2.25 $2.25 $1.24 1,474
2017-11-29 $2.26 $2.27 $2.25 $2.26 $1.24 1,500
2017-11-28 $2.25 $2.27 $2.25 $2.27 $1.25 779
2017-11-27 $2.25 $2.28 $2.25 $2.28 $1.25 6,629
2017-11-24 $2.26 $2.28 $2.26 $2.28 $1.25 1,570
2017-11-22 $2.27 $2.28 $2.26 $2.27 $1.25 1,709
2017-11-21 $2.28 $2.28 $2.25 $2.25 $1.24 2,367
2017-11-20 $2.28 $2.28 $2.27 $2.27 $1.25 2,005
2017-11-17 $2.26 $2.28 $2.25 $2.28 $1.25 8,843
2017-11-16 $2.26 $2.26 $2.25 $2.26 $1.24 7,843
2017-11-15 $2.27 $2.27 $2.24 $2.24 $1.23 11,501
2017-11-14 $2.28 $2.28 $2.27 $2.27 $1.25 5,389
2017-11-13 $2.24 $2.28 $2.24 $2.25 $1.24 44,413
2017-11-10 $2.22 $2.28 $2.22 $2.25 $1.24 31,215
2017-11-09 $2.15 $2.18 $2.15 $2.17 $1.19 8,745
2017-11-08 $2.14 $2.15 $2.13 $2.15 $1.18 14,336
2017-11-07 $2.12 $2.15 $2.11 $2.15 $1.18 20,850
2017-11-06 $2.10 $2.15 $2.10 $2.15 $1.18 19,819
2017-11-03 $2.13 $2.19 $2.10 $2.11 $1.16 14,586
2017-11-02 $2.14 $2.14 $2.12 $2.12 $1.17 341
2017-11-01 $2.17 $2.17 $2.17 $2.17 $1.20 124
2017-10-31 $2.17 $2.17 $2.17 $2.17 $1.20 52
2017-10-30 $2.13 $2.17 $2.13 $2.17 $1.20 10,911
2017-10-27 $2.10 $2.13 $2.10 $2.13 $1.17 12,230
2017-10-26 $2.11 $2.12 $2.10 $2.10 $1.16 51,370
2017-10-25 $2.15 $2.17 $2.11 $2.12 $1.17 3,751
2017-10-24 $2.10 $2.14 $2.10 $2.14 $1.18 26,362
2017-10-23 $2.11 $2.14 $2.11 $2.11 $1.16 10,950
2017-10-20 $2.10 $2.10 $2.10 $2.10 $1.15 2,542
2017-10-19 $2.11 $2.11 $2.11 $2.11 $1.16 1,118
2017-10-18 $2.10 $2.13 $2.10 $2.11 $1.16 41,088
2017-10-17 $2.10 $2.11 $2.10 $2.10 $1.15 5,308
2017-10-16 $2.13 $2.13 $2.10 $2.10 $1.15 2,723
2017-10-13 $2.10 $2.11 $2.10 $2.10 $1.15 14,697
2017-10-12 $2.11 $2.11 $2.07 $2.07 $1.14 16,388
2017-10-11 $2.08 $2.08 $2.06 $2.06 $1.13 3,710
2017-10-10 $2.05 $2.09 $2.05 $2.08 $1.14 7,989
2017-10-09 $2.11 $2.11 $2.07 $2.08 $1.14 5,136
2017-10-06 $2.07 $2.09 $2.07 $2.09 $1.15 489
2017-10-05 $2.07 $2.10 $2.07 $2.07 $1.14 8,624
2017-10-04 $2.08 $2.14 $2.05 $2.05 $1.13 14,793
2017-10-03 $2.13 $2.13 $2.06 $2.06 $1.13 11,497
2017-10-02 $2.14 $2.15 $2.11 $2.14 $1.18 18,420
2017-09-29 $2.10 $2.14 $2.05 $2.14 $1.18 21,382
2017-09-28 $2.08 $2.14 $2.08 $2.10 $1.15 2,980
2017-09-27 $2.16 $2.16 $2.05 $2.05 $1.13 18,283
2017-09-26 $2.25 $2.25 $2.14 $2.15 $1.18 8,357
2017-09-25 $2.27 $2.29 $2.21 $2.21 $1.21 19,584
2017-09-22 $2.26 $2.27 $2.26 $2.27 $1.25 7,561
2017-09-21 $2.27 $2.27 $2.25 $2.25 $1.24 880
2017-09-20 $2.27 $2.27 $2.25 $2.25 $1.24 11,697
2017-09-19 $2.28 $2.28 $2.27 $2.28 $1.25 7,752
2017-09-18 $2.28 $2.28 $2.26 $2.28 $1.25 9,568
2017-09-15 $2.26 $2.28 $2.25 $2.28 $1.25 31,673
2017-09-14 $2.25 $2.27 $2.25 $2.27 $1.25 22,010
2017-09-13 $2.28 $2.28 $2.27 $2.28 $1.25 6,089
2017-09-12 $2.25 $2.28 $2.25 $2.26 $1.24 4,467
2017-09-11 $2.25 $2.28 $2.24 $2.28 $1.25 11,716
2017-09-08 $2.24 $2.26 $2.24 $2.25 $1.24 13,179
2017-09-07 $2.23 $2.27 $2.23 $2.26 $1.24 15,286
2017-09-06 $2.26 $2.26 $2.24 $2.24 $1.23 10,848
2017-09-05 $2.25 $2.26 $2.22 $2.24 $1.23 13,892
2017-09-01 $2.22 $2.25 $2.22 $2.22 $1.22 4,535
2017-08-31 $2.23 $2.24 $2.20 $2.20 $1.21 9,624
2017-08-30 $2.23 $2.24 $2.23 $2.23 $1.23 15,076
2017-08-29 $2.23 $2.24 $2.23 $2.24 $1.23 16,128
2017-08-28 $2.28 $2.28 $2.23 $2.23 $1.23 23,645
2017-08-25 $2.27 $2.28 $2.25 $2.26 $1.24 20,489
2017-08-24 $2.24 $2.26 $2.24 $2.25 $1.24 38,951
2017-08-23 $2.25 $2.27 $2.24 $2.24 $1.23 26,590
2017-08-22 $2.22 $2.28 $2.22 $2.25 $1.24 49,675
2017-08-21 $2.25 $2.27 $2.25 $2.26 $1.24 7,099
2017-08-18 $2.25 $2.29 $2.25 $2.29 $1.26 50,303
2017-08-17 $2.28 $2.28 $2.25 $2.27 $1.25 15,444
2017-08-16 $2.20 $2.29 $2.19 $2.29 $1.26 76,711
2017-08-15 $2.05 $2.19 $2.05 $2.13 $1.17 43,742
2017-08-14 $2.05 $2.06 $2.05 $2.06 $1.13 4,024
2017-08-11 $2.05 $2.08 $2.05 $2.07 $1.14 12,045
2017-08-10 $2.08 $2.08 $2.01 $2.04 $1.12 11,034
2017-08-09 $2.01 $2.07 $2.01 $2.05 $1.13 9,442
2017-08-08 $2.03 $2.03 $2.02 $2.03 $1.12 33,161
2017-08-07 $2.02 $2.05 $2.02 $2.05 $1.13 3,537
2017-08-04 $2.06 $2.08 $2.03 $2.04 $1.12 6,944
2017-08-03 $2.03 $2.09 $2.03 $2.08 $1.14 4,388
2017-08-02 $2.03 $2.06 $2.01 $2.06 $1.13 10,638
2017-08-01 $2.04 $2.07 $2.01 $2.04 $1.12 17,202
2017-07-31 $2.02 $2.09 $2.02 $2.09 $1.15 11,479
2017-07-28 $2.03 $2.03 $2.03 $2.03 $1.12 439
2017-07-27 $2.03 $2.04 $2.03 $2.04 $1.12 1,309
2017-07-26 $2.01 $2.04 $2.01 $2.04 $1.12 3,689
2017-07-25 $2.05 $2.05 $2.01 $2.01 $1.10 6,109
2017-07-24 $2.05 $2.05 $2.02 $2.02 $1.11 3,648
2017-07-21 $2.07 $2.07 $2.05 $2.05 $1.13 3,702
2017-07-20 $2.08 $2.08 $2.05 $2.07 $1.14 1,641
2017-07-19 $2.06 $2.06 $2.05 $2.05 $1.13 2,292
2017-07-18 $2.07 $2.07 $2.05 $2.07 $1.14 670
2017-07-17 $2.06 $2.07 $2.05 $2.07 $1.14 16,040
2017-07-14 $2.07 $2.09 $2.05 $2.08 $1.14 9,887
2017-07-13 $2.07 $2.09 $2.06 $2.09 $1.15 700
2017-07-12 $2.07 $2.09 $2.07 $2.09 $1.15 1,617
2017-07-11 $2.08 $2.08 $2.05 $2.05 $1.13 1,191
2017-07-10 $2.08 $2.09 $2.05 $2.06 $1.13 5,507
2017-07-07 $2.09 $2.09 $2.07 $2.09 $1.15 3,174
2017-07-06 $2.05 $2.07 $2.05 $2.07 $1.14 3,697
2017-07-05 $2.09 $2.09 $2.05 $2.05 $1.13 3,224
2017-07-03 $2.09 $2.09 $2.05 $2.08 $1.14 12,121
2017-06-30 $2.08 $2.09 $2.06 $2.09 $1.15 4,598
2017-06-29 $2.05 $2.08 $2.05 $2.08 $1.14 48,627
2017-06-28 $2.04 $2.09 $2.03 $2.08 $1.14 19,057
2017-06-27 $1.95 $2.08 $1.95 $2.02 $1.11 38,975
2017-06-26 $2.07 $2.09 $2.05 $2.08 $1.14 24,665
2017-06-23 $2.02 $2.09 $2.00 $2.09 $1.15 24,196
2017-06-22 $2.05 $2.06 $2.02 $2.03 $1.12 5,655
2017-06-21 $1.99 $2.03 $1.98 $2.03 $1.12 5,306
2017-06-20 $1.94 $2.00 $1.94 $1.98 $1.09 17,661
2017-06-19 $2.00 $2.00 $1.94 $1.94 $1.07 32,773
2017-06-16 $2.05 $2.06 $1.90 $1.92 $1.06 110,617
2017-06-15 $2.01 $2.13 $1.99 $2.00 $1.10 120,732
2017-06-14 $2.05 $2.05 $1.98 $1.99 $1.09 14,834
2017-06-13 $2.04 $2.05 $2.01 $2.04 $1.12 23,562
2017-06-12 $1.96 $2.05 $1.95 $1.98 $1.09 21,216
2017-06-09 $1.97 $1.99 $1.95 $1.97 $1.08 25,568
2017-06-08 $2.04 $2.08 $1.91 $1.97 $1.08 42,339
2017-06-07 $1.99 $2.02 $1.95 $2.02 $1.11 20,995
2017-06-06 $1.94 $2.00 $1.88 $2.00 $1.10 74,256
2017-06-05 $1.89 $1.98 $1.87 $1.98 $1.09 18,355
2017-06-02 $1.91 $1.91 $1.88 $1.89 $1.04 3,402
2017-06-01 $1.87 $1.96 $1.87 $1.94 $1.07 14,838
2017-05-31 $1.93 $1.95 $1.85 $1.93 $1.06 38,356
2017-05-30 $1.92 $1.92 $1.89 $1.91 $1.05 887
2017-05-26 $1.90 $1.90 $1.88 $1.89 $1.04 3,075
2017-05-25 $1.90 $1.91 $1.87 $1.87 $1.03 20,502
2017-05-24 $1.92 $1.92 $1.84 $1.88 $1.03 47,145
2017-05-23 $1.92 $1.94 $1.92 $1.94 $1.07 8,832
2017-05-22 $1.92 $1.93 $1.92 $1.93 $1.06 3,700
2017-05-19 $1.95 $1.98 $1.90 $1.92 $1.06 21,858
2017-05-18 $1.99 $2.02 $1.96 $1.96 $1.08 16,623
2017-05-17 $2.00 $2.02 $2.00 $2.00 $1.10 1,669
2017-05-16 $2.00 $2.02 $1.99 $2.00 $1.10 18,279
2017-05-15 $2.06 $2.06 $2.00 $2.02 $1.11 60,584
2017-05-12 $2.06 $2.06 $2.03 $2.05 $1.13 3,606
2017-05-11 $2.03 $2.06 $2.01 $2.06 $1.13 11,112
2017-05-10 $2.06 $2.06 $2.05 $2.05 $1.13 707
2017-05-09 $2.01 $2.06 $2.01 $2.01 $1.10 6,402
2017-05-08 $2.04 $2.04 $2.04 $2.04 $1.12 474
2017-05-05 $2.01 $2.07 $2.01 $2.05 $1.13 33,744
2017-05-04 $2.00 $2.04 $2.00 $2.04 $1.12 16,072
2017-05-03 $2.04 $2.04 $1.95 $2.00 $1.10 14,396
2017-05-02 $1.99 $2.03 $1.98 $2.03 $1.12 2,634
2017-05-01 $2.02 $2.02 $1.97 $2.02 $1.11 9,324
2017-04-28 $1.92 $2.06 $1.92 $2.02 $1.11 231,974
2017-04-27 $1.97 $1.97 $1.95 $1.95 $1.07 762
2017-04-26 $1.96 $1.96 $1.94 $1.96 $1.07 11,745
2017-04-25 $1.87 $1.95 $1.87 $1.95 $1.07 14,388
2017-04-24 $1.96 $1.99 $1.88 $1.88 $1.03 14,674
2017-04-21 $2.02 $2.02 $1.95 $1.95 $1.07 12,698
2017-04-20 $2.01 $2.02 $1.94 $1.99 $1.09 13,928
2017-04-19 $2.00 $2.02 $1.94 $1.98 $1.09 23,037
2017-04-18 $1.94 $1.96 $1.94 $1.94 $1.07 64,238
2017-04-17 $2.00 $2.03 $1.78 $1.94 $1.07 255,034
2017-04-13 $2.02 $2.05 $1.99 $1.99 $1.09 29,544
2017-04-12 $2.13 $2.13 $2.00 $2.04 $1.12 43,384
2017-04-11 $2.10 $2.17 $2.04 $2.16 $1.19 29,820
2017-04-10 $2.24 $2.24 $2.05 $2.11 $1.16 20,749
2017-04-07 $2.19 $2.28 $2.10 $2.24 $1.23 23,584
2017-04-06 $2.26 $2.29 $2.10 $2.16 $1.19 74,219
2017-04-05 $2.16 $2.30 $2.16 $2.19 $1.20 72,866
2017-04-04 $2.20 $2.30 $2.11 $2.11 $1.16 110,943
2017-04-03 $2.30 $2.30 $2.12 $2.15 $1.18 21,279
2017-03-31 $2.12 $2.29 $2.12 $2.27 $1.25 220,490
2017-03-30 $2.17 $2.17 $2.00 $2.12 $1.17 85,057
2017-03-29 $2.03 $2.05 $2.03 $2.05 $1.13 1,208
2017-03-28 $2.09 $2.09 $2.03 $2.03 $1.12 5,605
2017-03-27 $2.00 $2.02 $2.00 $2.02 $1.11 8,422
2017-03-24 $2.00 $2.01 $1.99 $1.99 $1.09 14,283
2017-03-23 $2.01 $2.01 $2.00 $2.01 $1.10 3,052
2017-03-22 $2.05 $2.05 $2.01 $2.01 $1.10 6,098
2017-03-21 $2.01 $2.12 $1.99 $2.05 $1.12 39,196
2017-03-20 $1.98 $2.07 $1.96 $2.01 $1.10 37,203
2017-03-17 $1.96 $2.03 $1.96 $2.03 $1.12 3,721
2017-03-16 $2.00 $2.04 $1.96 $2.00 $1.10 8,204
2017-03-15 $2.02 $2.15 $1.99 $1.99 $1.09 6,482
2017-03-14 $2.07 $2.16 $2.01 $2.01 $1.10 14,344
2017-03-13 $2.01 $2.01 $2.01 $2.01 $1.10 1,081
2017-03-10 $2.02 $2.03 $2.01 $2.01 $1.10 22,560
2017-03-09 $2.01 $2.02 $2.01 $2.01 $1.10 1,813
2017-03-08 $2.03 $2.04 $2.00 $2.00 $1.10 3,432
2017-03-07 $2.03 $2.03 $2.03 $2.03 $1.12 700
2017-03-06 $2.05 $2.05 $2.03 $2.03 $1.12 1,953
2017-03-03 $2.07 $2.09 $2.07 $2.09 $1.15 377
2017-03-02 $2.00 $2.12 $2.00 $2.02 $1.11 7,678
2017-03-01 $2.08 $2.08 $2.03 $2.03 $1.12 1,794
2017-02-28 $2.11 $2.14 $2.03 $2.04 $1.12 7,266
2017-02-27 $2.11 $2.22 $2.11 $2.15 $1.18 23,655
2017-02-24 $2.11 $2.13 $2.10 $2.12 $1.17 9,337
2017-02-23 $2.09 $2.09 $2.06 $2.06 $1.13 755
2017-02-22 $2.02 $2.06 $2.02 $2.06 $1.13 19,635
2017-02-21 $1.98 $2.02 $1.98 $2.02 $1.11 1,229
2017-02-17 $2.03 $2.03 $2.02 $2.03 $1.12 818
2017-02-16 $2.02 $2.04 $1.99 $2.00 $1.10 37,834
2017-02-15 $2.05 $2.05 $2.01 $2.03 $1.12 2,511
2017-02-14 $2.01 $2.04 $2.01 $2.04 $1.12 1,720
2017-02-13 $2.02 $2.04 $2.01 $2.04 $1.12 4,905
2017-02-10 $2.01 $2.04 $2.00 $2.03 $1.12 16,948
2017-02-09 $2.00 $2.05 $2.00 $2.03 $1.12 2,931
2017-02-08 $2.04 $2.07 $1.98 $2.00 $1.10 13,203
2017-02-07 $1.99 $2.14 $1.99 $2.02 $1.11 66,593
2017-02-06 $2.02 $2.02 $1.97 $1.97 $1.08 6,835
2017-02-03 $1.98 $1.98 $1.98 $1.98 $1.09 374
2017-02-02 $1.97 $2.02 $1.97 $2.01 $1.10 2,215
2017-02-01 $1.94 $2.03 $1.94 $1.98 $1.09 2,540
2017-01-31 $1.97 $2.10 $1.90 $1.90 $1.04 166,130
2017-01-30 $2.03 $2.03 $1.97 $1.97 $1.08 505
2017-01-27 $2.03 $2.03 $1.96 $2.00 $1.10 21,404
2017-01-26 $1.96 $2.04 $1.96 $2.02 $1.11 13,409
2017-01-25 $2.04 $2.04 $1.96 $2.04 $1.12 45,903
2017-01-24 $2.02 $2.05 $1.99 $2.01 $1.10 7,800
2017-01-23 $2.03 $2.08 $2.00 $2.01 $1.10 35,039
2017-01-20 $2.01 $2.01 $2.01 $2.01 $1.10 21,069
2017-01-19 $2.00 $2.04 $2.00 $2.00 $1.10 4,667
2017-01-18 $2.07 $2.07 $2.00 $2.01 $1.10 4,997
2017-01-17 $2.00 $2.12 $1.99 $2.00 $1.10 161,282
2017-01-13 $2.01 $2.06 $2.01 $2.03 $1.11 42,851
2017-01-12 $2.02 $2.04 $2.01 $2.01 $1.11 4,872
2017-01-11 $2.15 $2.15 $2.02 $2.05 $1.13 21,821
2017-01-10 $2.10 $2.13 $2.09 $2.09 $1.15 52,238
2017-01-09 $2.35 $2.45 $2.09 $2.09 $1.15 269,674
2017-01-06 $2.03 $2.05 $2.00 $2.02 $1.11 9,227
2017-01-05 $2.02 $2.02 $2.02 $2.02 $1.11 286
2017-01-04 $2.03 $2.09 $2.03 $2.03 $1.12 3,278
2017-01-03 $2.01 $2.03 $2.01 $2.03 $1.12 576
2016-12-30 $2.00 $2.00 $2.00 $2.00 $1.10 109
2016-12-29 $2.00 $2.01 $1.98 $2.01 $1.10 1,601
2016-12-28 $2.00 $2.01 $2.00 $2.00 $1.10 9,344
2016-12-27 $2.00 $2.02 $2.00 $2.00 $1.10 6,621
2016-12-23 $2.01 $2.05 $2.00 $2.04 $1.12 2,919
2016-12-22 $2.06 $2.06 $2.00 $2.00 $1.10 1,094
2016-12-21 $2.00 $2.09 $2.00 $2.09 $1.15 1,690
2016-12-20 $2.00 $2.00 $2.00 $2.00 $1.10 1,100
2016-12-19 $2.02 $2.02 $2.00 $2.00 $1.10 7,900
2016-12-16 $2.00 $2.05 $2.00 $2.00 $1.10 17,480
2016-12-15 $2.04 $2.04 $2.00 $2.00 $1.10 819
2016-12-14 $2.01 $2.02 $2.01 $2.02 $1.11 1,008
2016-12-13 $2.00 $2.03 $2.00 $2.00 $1.10 4,052
2016-12-12 $2.05 $2.05 $2.00 $2.03 $1.12 4,470
2016-12-09 $2.08 $2.08 $2.02 $2.05 $1.13 5,101
2016-12-08 $2.08 $2.08 $2.02 $2.02 $1.11 3,612
2016-12-07 $2.10 $2.10 $2.00 $2.00 $1.10 4,731
2016-12-06 $2.10 $2.10 $1.98 $1.98 $1.09 2,393
2016-12-05 $2.00 $2.10 $2.00 $2.03 $1.12 3,295
2016-12-02 $2.01 $2.01 $1.97 $1.98 $1.09 4,500
2016-12-01 $2.03 $2.03 $1.94 $1.94 $1.07 4,741
2016-11-30 $2.02 $2.02 $2.01 $2.02 $1.11 3,858
2016-11-29 $2.00 $2.02 $2.00 $2.02 $1.11 3,819
2016-11-28 $2.02 $2.02 $1.95 $1.95 $1.07 3,830
2016-11-25 $2.01 $2.02 $2.00 $2.01 $1.10 2,842
2016-11-23 $2.02 $2.02 $2.01 $2.02 $1.11 2,228
2016-11-22 $2.00 $2.02 $2.00 $2.02 $1.11 12,616
2016-11-21 $1.99 $2.01 $1.99 $2.00 $1.10 15,013
2016-11-18 $2.00 $2.08 $2.00 $2.01 $1.10 30,248
2016-11-17 $2.03 $2.06 $2.00 $2.04 $1.12 2,200
2016-11-16 $2.00 $2.04 $1.96 $2.03 $1.12 33,124
2016-11-15 $2.04 $2.05 $2.02 $2.04 $1.12 3,577
2016-11-14 $2.03 $2.05 $1.98 $2.04 $1.12 24,074
2016-11-11 $2.02 $2.05 $2.00 $2.04 $1.12 7,655
2016-11-10 $2.00 $2.02 $2.00 $2.02 $1.11 7,165
2016-11-09 $1.98 $2.02 $1.98 $2.00 $1.10 827
2016-11-08 $2.02 $2.03 $2.00 $2.00 $1.10 9,290
2016-11-07 $2.00 $2.02 $2.00 $2.02 $1.11 12,680
2016-11-04 $1.93 $2.03 $1.93 $1.99 $1.09 2,512
2016-11-03 $2.05 $2.05 $1.93 $1.99 $1.09 10,909
2016-11-02 $2.02 $2.04 $2.02 $2.04 $1.12 4,584
2016-11-01 $2.02 $2.02 $1.91 $1.92 $1.06 3,192
2016-10-31 $2.02 $2.05 $2.00 $2.00 $1.10 3,132
2016-10-28 $1.99 $1.99 $1.94 $1.95 $1.07 2,429
2016-10-27 $2.07 $2.08 $2.01 $2.03 $1.11 4,199
2016-10-26 $2.02 $2.03 $1.91 $1.93 $1.06 18,596
2016-10-25 $2.07 $2.08 $2.03 $2.08 $1.14 1,081
2016-10-24 $2.10 $2.10 $2.00 $2.08 $1.14 5,481
2016-10-21 $2.05 $2.05 $2.01 $2.01 $1.10 3,215
2016-10-20 $2.09 $2.09 $2.01 $2.05 $1.13 14,211
2016-10-19 $2.13 $2.13 $2.07 $2.07 $1.14 2,200
2016-10-18 $2.03 $2.12 $2.03 $2.07 $1.14 1,720
2016-10-17 $2.03 $2.07 $2.03 $2.05 $1.13 956
2016-10-14 $2.06 $2.06 $2.00 $2.00 $1.10 8,228
2016-10-13 $2.07 $2.17 $1.97 $1.97 $1.08 7,624
2016-10-12 $2.17 $2.17 $2.03 $2.03 $1.12 1,220
2016-10-11 $1.99 $2.00 $1.94 $2.00 $1.10 1,432
2016-10-10 $2.15 $2.17 $2.09 $2.16 $1.19 6,110
2016-10-07 $2.08 $2.14 $2.05 $2.14 $1.18 2,928
2016-10-06 $1.99 $2.10 $1.99 $2.10 $1.15 4,595
2016-10-05 $1.99 $2.09 $1.88 $2.06 $1.13 32,246
2016-10-04 $1.95 $2.05 $1.95 $2.05 $1.13 2,225
2016-10-03 $1.94 $1.96 $1.94 $1.96 $1.08 9,260
2016-09-30 $1.98 $2.00 $1.94 $1.97 $1.08 34,104
2016-09-29 $2.05 $2.12 $1.97 $2.00 $1.10 9,908
2016-09-28 $1.99 $2.14 $1.99 $2.06 $1.13 32,346
2016-09-27 $1.93 $1.98 $1.92 $1.96 $1.08 15,586
2016-09-26 $1.93 $1.94 $1.92 $1.94 $1.07 1,378
2016-09-23 $1.86 $1.91 $1.86 $1.91 $1.05 4,523
2016-09-22 $1.85 $1.85 $1.85 $1.85 $1.02 695
2016-09-21 $1.88 $1.91 $1.85 $1.86 $1.02 4,806
2016-09-20 $1.87 $1.94 $1.87 $1.91 $1.05 2,730
2016-09-19 $1.80 $1.94 $1.80 $1.93 $1.06 14,606
2016-09-16 $1.95 $1.95 $1.84 $1.94 $1.07 15,976
2016-09-15 $1.95 $1.95 $1.91 $1.91 $1.05 678
2016-09-14 $1.86 $1.95 $1.86 $1.95 $1.07 8,182
2016-09-13 $1.85 $1.95 $1.85 $1.94 $1.07 4,857
2016-09-12 $1.84 $1.93 $1.84 $1.84 $1.01 4,129
2016-09-09 $1.90 $1.91 $1.84 $1.89 $1.04 6,474
2016-09-08 $1.82 $1.99 $1.82 $1.93 $1.06 16,585
2016-09-07 $1.95 $1.98 $1.83 $1.84 $1.01 22,662
2016-09-06 $1.91 $2.01 $1.84 $1.92 $1.06 14,301
2016-09-02 $1.92 $2.01 $1.90 $1.99 $1.09 29,003
2016-09-01 $1.93 $1.93 $1.88 $1.88 $1.03 3,811
2016-08-31 $1.79 $1.86 $1.79 $1.83 $1.01 4,369
2016-08-30 $1.86 $1.89 $1.78 $1.79 $0.98 19,354
2016-08-29 $1.97 $1.97 $1.88 $1.88 $1.03 6,096
2016-08-26 $1.97 $1.97 $1.78 $1.93 $1.06 18,133
2016-08-25 $1.97 $1.97 $1.96 $1.96 $1.08 1,272
2016-08-24 $1.92 $2.01 $1.87 $1.95 $1.07 8,337
2016-08-23 $1.85 $1.92 $1.85 $1.87 $1.03 11,874
2016-08-22 $1.88 $1.91 $1.88 $1.89 $1.04 5,900
2016-08-19 $1.86 $1.92 $1.86 $1.88 $1.03 42,113
2016-08-18 $1.80 $1.83 $1.70 $1.83 $1.01 21,059
2016-08-17 $1.81 $1.83 $1.80 $1.81 $0.99 6,490
2016-08-16 $1.81 $1.81 $1.75 $1.75 $0.96 36,612
2016-08-15 $1.88 $1.88 $1.79 $1.80 $0.99 7,194
2016-08-12 $1.98 $1.98 $1.80 $1.84 $1.01 55,603
2016-08-11 $1.70 $2.24 $1.67 $1.98 $1.09 473,472
2016-08-10 $1.52 $1.72 $1.50 $1.68 $0.92 79,140
2016-08-09 $1.51 $1.52 $1.50 $1.50 $0.82 6,321
2016-08-08 $1.49 $1.53 $1.49 $1.51 $0.83 2,357
2016-08-05 $1.51 $1.53 $1.45 $1.53 $0.84 26,227
2016-08-04 $1.58 $1.60 $1.54 $1.59 $0.87 11,596
2016-08-03 $1.52 $1.57 $1.48 $1.52 $0.84 3,400
2016-08-02 $1.56 $1.56 $1.56 $1.56 $0.86 123
2016-08-01 $1.47 $1.56 $1.47 $1.51 $0.83 6,601
2016-07-29 $1.49 $1.58 $1.49 $1.55 $0.85 1,618
2016-07-28 $1.59 $1.59 $1.50 $1.57 $0.87 2,491
2016-07-27 $1.49 $1.59 $1.49 $1.56 $0.86 889
2016-07-26 $1.47 $1.56 $1.47 $1.55 $0.85 1,889
2016-07-25 $1.57 $1.60 $1.51 $1.58 $0.87 30,187
2016-07-22 $1.57 $1.57 $1.51 $1.57 $0.86 1,179
2016-07-21 $1.48 $1.57 $1.48 $1.57 $0.86 9,351
2016-07-20 $1.60 $1.60 $1.56 $1.57 $0.86 11,259
2016-07-19 $1.55 $1.60 $1.44 $1.60 $0.88 23,078
2016-07-18 $1.38 $1.68 $1.38 $1.68 $0.92 18,677
2016-07-15 $1.31 $1.40 $1.31 $1.33 $0.73 23,821
2016-07-14 $1.37 $1.37 $1.31 $1.31 $0.72 4,146
2016-07-13 $1.35 $1.39 $1.35 $1.39 $0.76 1,504
2016-07-12 $1.34 $1.39 $1.34 $1.38 $0.76 1,944
2016-07-11 $1.32 $1.38 $1.30 $1.34 $0.74 10,003
2016-07-08 $1.37 $1.37 $1.30 $1.32 $0.73 5,575
2016-07-07 $1.28 $1.40 $1.28 $1.29 $0.71 21,670
2016-07-06 $1.39 $1.39 $1.31 $1.32 $0.73 934
2016-07-05 $1.31 $1.31 $1.30 $1.30 $0.71 820
2016-07-01 $1.32 $1.35 $1.30 $1.30 $0.71 1,900
2016-06-30 $1.39 $1.39 $1.30 $1.31 $0.72 2,653
2016-06-29 $1.35 $1.40 $1.35 $1.38 $0.76 3,121
2016-06-28 $1.32 $1.39 $1.30 $1.34 $0.74 2,617
2016-06-27 $1.31 $1.32 $1.30 $1.32 $0.72 4,004
2016-06-24 $1.32 $1.39 $1.32 $1.32 $0.73 5,639
2016-06-23 $1.34 $1.40 $1.33 $1.39 $0.76 7,802
2016-06-22 $1.36 $1.49 $1.34 $1.40 $0.77 6,992
2016-06-21 $1.43 $1.48 $1.36 $1.46 $0.80 2,301
2016-06-20 $1.45 $1.45 $1.40 $1.41 $0.77 5,059
2016-06-17 $1.37 $1.49 $1.32 $1.44 $0.79 100,226
2016-06-16 $1.34 $1.62 $1.30 $1.40 $0.77 28,235
2016-06-15 $1.35 $1.37 $1.29 $1.29 $0.71 18,144
2016-06-14 $1.35 $1.38 $1.29 $1.29 $0.71 15,192
2016-06-13 $1.30 $1.35 $1.29 $1.29 $0.71 23,561
2016-06-10 $1.35 $1.46 $1.29 $1.29 $0.71 16,550
2016-06-09 $1.29 $1.38 $1.29 $1.30 $0.71 39,491
2016-06-08 $1.29 $1.29 $1.28 $1.28 $0.70 11,268
2016-06-07 $1.34 $1.34 $1.29 $1.29 $0.71 5,382
2016-06-06 $1.51 $1.51 $1.30 $1.30 $0.71 17,681
2016-06-03 $1.44 $1.44 $1.44 $1.44 $0.79 602
2016-06-02 $1.47 $1.47 $1.43 $1.43 $0.79 1,649
2016-06-01 $1.39 $1.48 $1.39 $1.43 $0.79 2,303
2016-05-31 $1.47 $1.47 $1.47 $1.47 $0.81 14
2016-05-27 $1.50 $1.50 $1.47 $1.47 $0.81 1,241
2016-05-26 $1.45 $1.45 $1.37 $1.45 $0.80 5,913
2016-05-25 $1.40 $1.40 $1.39 $1.39 $0.76 2,680
2016-05-24 $1.85 $1.85 $1.34 $1.44 $0.79 45,803
2016-05-23 $1.35 $1.35 $1.34 $1.34 $0.74 598
2016-05-20 $1.34 $1.35 $1.30 $1.34 $0.74 3,271
2016-05-19 $1.30 $1.30 $1.28 $1.30 $0.71 11,458
2016-05-18 $1.35 $1.35 $1.33 $1.35 $0.74 1,014
2016-05-17 $1.35 $1.39 $1.35 $1.35 $0.74 19,306
2016-05-16 $1.30 $1.36 $1.30 $1.30 $0.71 5,171
2016-05-13 $1.30 $1.35 $1.30 $1.32 $0.73 789
2016-05-12 $1.30 $1.36 $1.30 $1.30 $0.71 47,366
2016-05-11 $1.30 $1.31 $1.30 $1.30 $0.71 2,926
2016-05-10 $1.28 $1.30 $1.28 $1.30 $0.71 14,470
2016-05-09 $1.28 $1.30 $1.26 $1.28 $0.70 118,601
2016-05-06 $1.28 $1.30 $1.28 $1.28 $0.70 2,681
2016-05-05 $1.28 $1.28 $1.28 $1.28 $0.70 1,014
2016-05-04 $1.28 $1.28 $1.28 $1.28 $0.70 133
2016-05-03 $1.28 $1.29 $1.28 $1.29 $0.71 1,271
2016-05-02 $1.31 $1.31 $1.30 $1.30 $0.71 2,598
2016-04-29 $1.28 $1.35 $1.28 $1.30 $0.71 2,829
2016-04-28 $1.37 $1.37 $1.35 $1.35 $0.74 1,354
2016-04-27 $1.36 $1.36 $1.22 $1.22 $0.67 1,833
2016-04-26 $1.38 $1.38 $1.38 $1.38 $0.76 122
2016-04-25 $1.35 $1.35 $1.35 $1.35 $0.74 1,201
2016-04-22 $1.35 $1.35 $1.35 $1.35 $0.74 370
2016-04-20 $1.35 $1.39 $1.35 $1.39 $0.76 1,100
2016-04-19 $1.36 $1.36 $1.36 $1.36 $0.75 1,030
2016-04-18 $1.36 $1.40 $1.36 $1.36 $0.75 2,392
2016-04-15 $1.40 $1.41 $1.35 $1.35 $0.74 1,275
2016-04-14 $1.39 $1.39 $1.37 $1.38 $0.76 5,075
2016-04-13 $1.35 $1.41 $1.35 $1.41 $0.77 10,831
2016-04-12 $1.38 $1.38 $1.38 $1.38 $0.76 57
2016-04-11 $1.35 $1.38 $1.35 $1.38 $0.76 1,281
2016-04-08 $1.38 $1.38 $1.38 $1.38 $0.76 190
2016-04-07 $1.37 $1.37 $1.35 $1.35 $0.74 1,100
2016-04-06 $1.36 $1.38 $1.36 $1.36 $0.75 18,747
2016-04-05 $1.36 $1.36 $1.36 $1.36 $0.75 79
2016-04-04 $1.36 $1.36 $1.36 $1.36 $0.75 876
2016-04-01 $1.27 $1.40 $1.23 $1.36 $0.75 9,893
2016-03-31 $1.22 $1.40 $1.22 $1.40 $0.77 9,453
2016-03-30 $1.20 $1.35 $1.20 $1.27 $0.70 13,012
2016-03-29 $1.21 $1.41 $1.21 $1.26 $0.69 10,725
2016-03-28 $1.42 $1.42 $1.33 $1.33 $0.73 13,919
2016-03-24 $1.20 $1.42 $1.19 $1.30 $0.71 14,512
2016-03-23 $1.19 $1.19 $1.19 $1.19 $0.65 57
2016-03-22 $1.16 $1.19 $1.16 $1.19 $0.65 2,616
2016-03-21 $1.16 $1.17 $1.16 $1.17 $0.64 549
2016-03-18 $1.18 $1.18 $1.14 $1.16 $0.64 27,209
2016-03-17 $1.14 $1.20 $1.08 $1.20 $0.66 22,365
2016-03-16 $1.18 $1.18 $1.18 $1.18 $0.65 39
2016-03-15 $1.17 $1.18 $1.17 $1.18 $0.65 6,325
2016-03-14 $1.24 $1.24 $1.17 $1.17 $0.64 8,856
2016-03-11 $1.25 $1.25 $1.25 $1.25 $0.69 126
2016-03-10 $1.20 $1.33 $1.20 $1.25 $0.69 572
2016-03-09 $1.27 $1.27 $1.27 $1.27 $0.70 22
2016-03-08 $1.20 $1.27 $1.20 $1.27 $0.70 6,821
2016-03-07 $1.20 $1.20 $1.20 $1.20 $0.66 3,578
2016-03-04 $1.20 $1.22 $1.20 $1.20 $0.66 6,452
2016-03-03 $1.20 $1.21 $1.20 $1.20 $0.66 4,996
2016-03-02 $1.23 $1.23 $1.17 $1.20 $0.66 22,659
2016-03-01 $1.20 $1.23 $1.20 $1.23 $0.68 2,108
2016-02-29 $1.20 $1.22 $1.17 $1.20 $0.66 11,229
2016-02-26 $1.20 $1.20 $1.17 $1.17 $0.64 14,199
2016-02-25 $1.22 $1.22 $1.20 $1.20 $0.66 600
2016-02-24 $1.20 $1.23 $1.20 $1.22 $0.67 660
2016-02-23 $1.21 $1.21 $1.21 $1.21 $0.67 161
2016-02-22 $1.20 $1.21 $1.20 $1.20 $0.66 4,297
2016-02-19 $1.20 $1.23 $1.20 $1.20 $0.66 3,116
2016-02-18 $1.23 $1.23 $1.20 $1.20 $0.66 11,576
2016-02-17 $1.20 $1.23 $1.17 $1.23 $0.68 25,324
2016-02-16 $1.20 $1.23 $1.20 $1.20 $0.66 24,316
2016-02-12 $1.20 $1.23 $1.20 $1.20 $0.66 34,300
2016-02-11 $1.20 $1.23 $1.17 $1.20 $0.66 27,306
2016-02-10 $1.20 $1.22 $1.20 $1.22 $0.67 26,021
2016-02-09 $1.20 $1.24 $1.20 $1.20 $0.66 5,500
2016-02-08 $1.22 $1.23 $1.12 $1.20 $0.66 34,235
2016-02-05 $1.20 $1.22 $1.20 $1.22 $0.67 8,670
2016-02-04 $1.20 $1.24 $1.20 $1.24 $0.68 233
2016-02-03 $1.21 $1.21 $1.20 $1.20 $0.66 301
2016-02-02 $1.27 $1.27 $1.20 $1.21 $0.67 17,766
2016-02-01 $1.21 $1.26 $1.21 $1.25 $0.68 1,106
2016-01-29 $1.27 $1.27 $1.21 $1.22 $0.67 7,810
2016-01-28 $1.24 $1.27 $1.21 $1.22 $0.67 13,800
2016-01-27 $1.25 $1.25 $1.22 $1.24 $0.68 7,316
2016-01-26 $1.23 $1.26 $1.22 $1.22 $0.67 2,186
2016-01-25 $1.26 $1.26 $1.22 $1.22 $0.67 7,261
2016-01-22 $1.20 $1.28 $1.20 $1.22 $0.67 21,979
2016-01-21 $1.25 $1.25 $1.22 $1.22 $0.67 5,271
2016-01-20 $1.26 $1.28 $1.21 $1.24 $0.68 22,021
2016-01-19 $1.34 $1.34 $1.26 $1.32 $0.72 8,688
2016-01-15 $1.31 $1.40 $1.27 $1.40 $0.77 3,966
2016-01-14 $1.30 $1.31 $1.27 $1.27 $0.70 12,705
2016-01-13 $1.35 $1.36 $1.35 $1.36 $0.75 608
2016-01-12 $1.44 $1.44 $1.30 $1.35 $0.74 5,189
2016-01-11 $1.36 $1.36 $1.30 $1.31 $0.72 9,588
2016-01-08 $1.42 $1.42 $1.37 $1.39 $0.76 2,799
2016-01-07 $1.44 $1.49 $1.36 $1.46 $0.80 5,313
2016-01-06 $1.52 $1.55 $1.44 $1.44 $0.79 4,173
2016-01-05 $1.35 $1.51 $1.35 $1.51 $0.83 2,771
2016-01-04 $1.43 $1.43 $1.38 $1.39 $0.76 23,032
2015-12-31 $1.49 $1.51 $1.45 $1.50 $0.82 4,921
2015-12-30 $1.51 $1.51 $1.51 $1.51 $0.83 214
2015-12-29 $1.51 $1.56 $1.46 $1.56 $0.86 3,593
2015-12-28 $1.54 $1.54 $1.54 $1.54 $0.85 5
2015-12-24 $1.48 $1.54 $1.45 $1.54 $0.85 1,077
2015-12-23 $1.51 $1.54 $1.50 $1.51 $0.83 2,332
2015-12-22 $1.44 $1.58 $1.44 $1.57 $0.86 6,806
2015-12-21 $1.44 $1.51 $1.42 $1.43 $0.79 2,747
2015-12-18 $1.54 $1.56 $1.44 $1.44 $0.79 15,956
2015-12-17 $1.41 $1.57 $1.40 $1.42 $0.78 9,593
2015-12-16 $1.54 $1.58 $1.44 $1.44 $0.79 7,393
2015-12-15 $1.46 $1.58 $1.38 $1.47 $0.81 20,106
2015-12-14 $1.35 $1.60 $1.35 $1.51 $0.83 26,275
2015-12-11 $1.39 $1.40 $1.34 $1.35 $0.74 9,596
2015-12-10 $1.45 $1.45 $1.36 $1.40 $0.77 6,486
2015-12-09 $1.45 $1.45 $1.39 $1.39 $0.76 13,023
2015-12-08 $1.35 $1.44 $1.35 $1.42 $0.78 10,970
2015-12-07 $1.35 $1.38 $1.27 $1.32 $0.73 12,885
2015-12-04 $1.37 $1.39 $1.28 $1.34 $0.74 11,388
2015-12-03 $1.35 $1.41 $1.34 $1.41 $0.77 600
2015-12-02 $1.42 $1.42 $1.35 $1.37 $0.75 13,440
2015-12-01 $1.42 $1.45 $1.33 $1.41 $0.77 22,156
2015-11-30 $1.50 $1.50 $1.40 $1.45 $0.80 5,503
2015-11-27 $1.32 $1.56 $1.29 $1.50 $0.82 23,993
2015-11-25 $1.33 $1.43 $1.27 $1.43 $0.79 21,954
2015-11-24 $1.26 $1.35 $1.26 $1.32 $0.73 38,733
2015-11-23 $1.27 $1.27 $1.25 $1.27 $0.70 4,790
2015-11-20 $1.25 $1.28 $1.23 $1.24 $0.68 3,340
2015-11-19 $1.28 $1.30 $1.20 $1.20 $0.66 23,034
2015-11-18 $1.23 $1.28 $1.20 $1.28 $0.70 5,981
2015-11-17 $1.19 $1.22 $1.19 $1.21 $0.67 20,186
2015-11-16 $1.23 $1.25 $1.20 $1.21 $0.67 11,696
2015-11-13 $1.30 $1.32 $1.05 $1.24 $0.68 24,851
2015-11-12 $1.37 $1.37 $1.30 $1.30 $0.71 11,901
2015-11-11 $1.35 $1.38 $1.35 $1.36 $0.75 3,256
2015-11-10 $1.38 $1.38 $1.38 $1.38 $0.76 251
2015-11-09 $1.40 $1.40 $1.36 $1.39 $0.76 4,417
2015-11-06 $1.37 $1.38 $1.36 $1.36 $0.75 3,320
2015-11-05 $1.36 $1.36 $1.35 $1.36 $0.75 13,010
2015-11-04 $1.45 $1.45 $1.42 $1.42 $0.78 9,824
2015-11-03 $1.40 $1.44 $1.40 $1.42 $0.78 6,323
2015-11-02 $1.53 $1.53 $1.28 $1.41 $0.77 58,753
2015-10-30 $1.54 $1.54 $1.53 $1.53 $0.84 4,039
2015-10-29 $1.56 $1.56 $1.53 $1.53 $0.84 2,341
2015-10-28 $1.50 $1.56 $1.50 $1.55 $0.85 5,228
2015-10-27 $1.53 $1.55 $1.52 $1.52 $0.84 1,817
2015-10-26 $1.53 $1.56 $1.52 $1.55 $0.85 5,321
2015-10-23 $1.52 $1.58 $1.52 $1.54 $0.85 550
2015-10-22 $1.56 $1.56 $1.50 $1.51 $0.83 9,069
2015-10-21 $1.57 $1.57 $1.56 $1.56 $0.86 303
2015-10-20 $1.60 $1.60 $1.53 $1.59 $0.87 5,186
2015-10-19 $1.56 $1.68 $1.56 $1.62 $0.89 11,144
2015-10-16 $1.53 $1.56 $1.50 $1.55 $0.85 8,430
2015-10-15 $1.53 $1.56 $1.50 $1.53 $0.84 17,592
2015-10-14 $1.52 $1.55 $1.52 $1.53 $0.84 16,843
2015-10-13 $1.56 $1.56 $1.51 $1.52 $0.84 6,636
2015-10-12 $1.60 $1.60 $1.60 $1.60 $0.88 542
2015-10-09 $1.57 $1.62 $1.55 $1.62 $0.89 3,025
2015-10-08 $1.69 $1.69 $1.60 $1.61 $0.88 12,381
2015-10-07 $1.53 $1.68 $1.53 $1.55 $0.85 8,336
2015-10-06 $1.50 $1.56 $1.50 $1.56 $0.86 2,109
2015-10-05 $1.54 $1.54 $1.54 $1.54 $0.85 213
2015-10-02 $1.54 $1.55 $1.54 $1.54 $0.85 1,537
2015-10-01 $1.58 $1.58 $1.58 $1.58 $0.87 202
2015-09-30 $1.58 $1.58 $1.58 $1.58 $0.87 729
2015-09-29 $1.57 $1.59 $1.55 $1.58 $0.87 6,364
2015-09-28 $1.55 $1.59 $1.53 $1.58 $0.87 1,818
2015-09-25 $1.52 $1.61 $1.50 $1.59 $0.87 14,778
2015-09-24 $1.51 $1.52 $1.48 $1.49 $0.82 2,473
2015-09-23 $1.57 $1.61 $1.50 $1.52 $0.84 9,644
2015-09-22 $1.63 $1.63 $1.57 $1.60 $0.88 3,290
2015-09-21 $1.60 $1.65 $1.56 $1.59 $0.87 20,404
2015-09-18 $1.63 $1.63 $1.56 $1.56 $0.86 27,995
2015-09-17 $1.68 $1.75 $1.61 $1.63 $0.90 16,651
2015-09-16 $1.68 $1.71 $1.66 $1.71 $0.94 15,307
2015-09-15 $1.65 $1.69 $1.63 $1.69 $0.93 3,488
2015-09-14 $1.59 $1.65 $1.59 $1.62 $0.89 2,135
2015-09-11 $1.56 $1.60 $1.52 $1.60 $0.88 19,730
2015-09-10 $1.57 $1.60 $1.52 $1.60 $0.88 19,480
2015-09-09 $1.54 $1.59 $1.52 $1.59 $0.87 4,934
2015-09-08 $1.60 $1.60 $1.52 $1.52 $0.84 12,539

ProPhase Labs Inc (PRPH) News Headlines

Recent ProPhase Labs Inc (PRPH) 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.