PolarityTE Inc (PTE) Exchange: NASDAQ

  1. Overview
  2. PolarityTE Inc (PTE)

Data as of June 9, 2023

$0.38 ($-0.01) -2.05%

PolarityTE Inc - Daily Information
Click for more stock information on PolarityTE Inc.
Daily Information Data
Date June 9, 2023
Open $0.41
Previous Close $0.38
High $0.41
Low $0.38
Adjusted Open $0.41
Previous Adjusted Close $0.38
Adjusted High $0.41
Adjusted Low $0.38

About PolarityTE Inc (PTE)

PolarityTE Inc

Invest in PolarityTE Inc (PTE)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for PolarityTE Inc (PTE)

Date Open High Low Close Adj.Close Volume
2023-05-26 $0.41 $0.41 $0.38 $0.38 $0.38 16,685
2023-05-25 $0.40 $0.41 $0.36 $0.39 $0.39 23,131
2023-05-24 $0.41 $0.41 $0.39 $0.40 $0.40 23,578
2023-05-23 $0.40 $0.40 $0.38 $0.39 $0.39 21,305
2023-05-22 $0.36 $0.42 $0.36 $0.39 $0.39 38,662
2023-05-19 $0.37 $0.38 $0.37 $0.38 $0.38 14,652
2023-05-18 $0.38 $0.39 $0.37 $0.37 $0.37 36,451
2023-05-17 $0.40 $0.40 $0.36 $0.38 $0.38 146,565
2023-05-16 $0.40 $0.40 $0.37 $0.38 $0.38 36,040
2023-05-15 $0.41 $0.42 $0.39 $0.39 $0.39 29,560
2023-05-12 $0.43 $0.43 $0.39 $0.40 $0.40 78,536
2023-05-11 $0.42 $0.43 $0.41 $0.41 $0.41 20,398
2023-05-10 $0.43 $0.45 $0.40 $0.40 $0.40 44,020
2023-05-09 $0.45 $0.45 $0.42 $0.43 $0.43 50,679
2023-05-08 $0.47 $0.50 $0.40 $0.46 $0.46 94,596
2023-05-05 $0.49 $0.49 $0.43 $0.46 $0.46 50,313
2023-05-04 $0.47 $0.48 $0.45 $0.47 $0.47 15,239
2023-05-03 $0.49 $0.49 $0.45 $0.47 $0.47 11,551
2023-05-02 $0.48 $0.48 $0.45 $0.47 $0.47 9,232
2023-05-01 $0.45 $0.46 $0.44 $0.45 $0.45 21,689
2023-04-28 $0.42 $0.45 $0.42 $0.45 $0.45 27,697
2023-04-27 $0.44 $0.45 $0.42 $0.43 $0.43 55,324
2023-04-26 $0.45 $0.45 $0.40 $0.41 $0.41 73,804
2023-04-25 $0.46 $0.46 $0.42 $0.43 $0.43 21,787
2023-04-24 $0.47 $0.47 $0.42 $0.46 $0.46 100,473
2023-04-21 $0.47 $0.48 $0.44 $0.46 $0.46 30,822
2023-04-20 $0.47 $0.56 $0.44 $0.47 $0.47 132,162
2023-04-19 $0.55 $0.75 $0.44 $0.57 $0.57 960,080
2023-04-18 $0.47 $0.55 $0.47 $0.55 $0.55 201,233
2023-04-17 $0.42 $0.47 $0.42 $0.47 $0.47 73,107
2023-04-14 $0.40 $0.42 $0.40 $0.41 $0.41 41,885
2023-04-13 $0.39 $0.40 $0.38 $0.40 $0.40 97,156
2023-04-12 $0.42 $0.46 $0.35 $0.38 $0.38 119,458
2023-04-11 $0.41 $0.46 $0.41 $0.42 $0.42 103,829
2023-04-10 $0.44 $0.46 $0.42 $0.44 $0.44 53,077
2023-04-06 $0.45 $0.47 $0.41 $0.44 $0.44 84,170
2023-04-05 $0.51 $0.51 $0.46 $0.47 $0.47 23,930
2023-04-04 $0.50 $0.50 $0.46 $0.47 $0.47 44,205
2023-04-03 $0.53 $0.53 $0.48 $0.49 $0.49 38,071
2023-03-31 $0.47 $0.52 $0.47 $0.50 $0.50 33,741
2023-03-30 $0.57 $0.58 $0.52 $0.52 $0.52 12,447
2023-03-29 $0.58 $0.60 $0.43 $0.56 $0.56 27,670
2023-03-28 $0.61 $0.61 $0.41 $0.60 $0.60 451,751
2023-03-27 $0.63 $0.63 $0.61 $0.63 $0.63 15,864
2023-03-24 $0.64 $0.65 $0.63 $0.63 $0.63 4,430
2023-03-23 $0.66 $0.66 $0.63 $0.63 $0.63 3,989
2023-03-22 $0.63 $0.64 $0.63 $0.63 $0.63 26,828
2023-03-21 $0.64 $0.65 $0.62 $0.63 $0.63 47,883
2023-03-20 $0.69 $0.69 $0.63 $0.64 $0.64 41,591
2023-03-17 $0.69 $0.71 $0.68 $0.69 $0.69 35,371
2023-03-16 $0.68 $0.73 $0.68 $0.70 $0.70 13,993
2023-03-15 $0.73 $0.73 $0.68 $0.71 $0.71 39,331
2023-03-14 $0.75 $0.75 $0.72 $0.73 $0.73 57,264
2023-03-13 $0.74 $0.77 $0.71 $0.72 $0.72 182,162
2023-03-10 $0.75 $0.75 $0.71 $0.74 $0.74 52,454
2023-03-09 $0.75 $0.75 $0.71 $0.73 $0.73 16,399
2023-03-08 $0.70 $0.74 $0.70 $0.73 $0.73 2,614
2023-03-07 $0.70 $0.74 $0.70 $0.70 $0.70 1,946
2023-03-06 $0.72 $0.75 $0.71 $0.71 $0.71 47,860
2023-03-03 $0.66 $0.78 $0.66 $0.72 $0.72 53,954
2023-03-02 $0.72 $0.73 $0.68 $0.69 $0.69 44,739
2023-03-01 $0.76 $0.78 $0.73 $0.73 $0.73 34,414
2023-02-28 $0.75 $0.77 $0.75 $0.76 $0.76 6,989
2023-02-27 $0.75 $0.78 $0.75 $0.76 $0.76 48,534
2023-02-24 $0.76 $0.77 $0.74 $0.74 $0.74 22,588
2023-02-23 $0.76 $0.80 $0.76 $0.78 $0.78 25,475
2023-02-22 $0.77 $0.81 $0.76 $0.76 $0.76 28,372
2023-02-21 $0.80 $0.80 $0.76 $0.77 $0.77 18,902
2023-02-17 $0.78 $0.80 $0.76 $0.78 $0.78 35,527
2023-02-16 $0.80 $0.80 $0.75 $0.78 $0.78 15,234
2023-02-15 $0.79 $0.79 $0.76 $0.77 $0.77 17,378
2023-02-14 $0.79 $0.79 $0.78 $0.79 $0.79 3,450
2023-02-13 $0.76 $0.82 $0.76 $0.77 $0.77 56,976
2023-02-10 $0.81 $0.81 $0.75 $0.77 $0.77 63,715
2023-02-09 $0.80 $0.81 $0.77 $0.79 $0.79 24,725
2023-02-08 $0.81 $0.81 $0.79 $0.80 $0.80 11,836
2023-02-07 $0.81 $0.81 $0.79 $0.81 $0.81 22,057
2023-02-06 $0.81 $0.81 $0.78 $0.81 $0.81 16,020
2023-02-03 $0.83 $0.84 $0.78 $0.79 $0.79 60,018
2023-02-02 $0.83 $0.84 $0.82 $0.83 $0.83 94,422
2023-02-01 $0.85 $0.85 $0.81 $0.82 $0.82 45,922
2023-01-31 $0.79 $0.84 $0.79 $0.81 $0.81 53,330
2023-01-30 $0.86 $0.86 $0.76 $0.79 $0.79 94,050
2023-01-27 $0.81 $0.84 $0.80 $0.83 $0.83 124,437
2023-01-26 $0.77 $0.81 $0.77 $0.79 $0.79 4,986
2023-01-25 $0.79 $0.80 $0.77 $0.79 $0.79 19,668
2023-01-24 $0.77 $0.81 $0.76 $0.79 $0.79 79,455
2023-01-23 $0.77 $0.78 $0.75 $0.77 $0.77 32,562
2023-01-20 $0.77 $0.78 $0.75 $0.75 $0.75 27,198
2023-01-19 $0.74 $0.77 $0.74 $0.77 $0.77 19,729
2023-01-18 $0.77 $0.81 $0.73 $0.74 $0.74 79,088
2023-01-17 $0.75 $0.80 $0.75 $0.79 $0.79 33,874
2023-01-13 $0.78 $0.82 $0.73 $0.78 $0.78 52,165
2023-01-12 $0.75 $0.82 $0.75 $0.79 $0.79 137,797
2023-01-11 $0.74 $0.78 $0.74 $0.75 $0.75 61,143
2023-01-10 $0.72 $0.73 $0.69 $0.73 $0.73 40,944
2023-01-09 $0.72 $0.73 $0.70 $0.71 $0.71 66,365
2023-01-06 $0.67 $0.73 $0.67 $0.70 $0.70 109,606
2023-01-05 $0.64 $0.70 $0.64 $0.69 $0.69 182,310
2023-01-04 $0.67 $0.68 $0.63 $0.63 $0.63 139,338
2023-01-03 $0.70 $0.70 $0.65 $0.66 $0.66 76,030
2022-12-30 $0.69 $0.71 $0.62 $0.66 $0.66 224,512
2022-12-29 $0.69 $0.75 $0.69 $0.71 $0.71 184,313
2022-12-28 $0.73 $0.75 $0.69 $0.70 $0.70 141,516
2022-12-27 $0.82 $0.89 $0.69 $0.73 $0.73 760,846
2022-12-23 $0.75 $0.80 $0.74 $0.78 $0.78 31,865
2022-12-22 $0.75 $0.79 $0.72 $0.78 $0.78 43,475
2022-12-21 $0.74 $0.77 $0.73 $0.74 $0.74 210,044
2022-12-20 $0.72 $0.73 $0.70 $0.73 $0.73 54,789
2022-12-19 $0.72 $0.73 $0.68 $0.70 $0.70 60,145
2022-12-16 $0.69 $0.72 $0.69 $0.70 $0.70 19,635
2022-12-15 $0.69 $0.71 $0.69 $0.71 $0.71 33,298
2022-12-14 $0.71 $0.71 $0.69 $0.69 $0.69 45,162
2022-12-13 $0.72 $0.72 $0.70 $0.72 $0.72 62,353
2022-12-12 $0.67 $0.73 $0.65 $0.72 $0.72 110,237
2022-12-09 $0.72 $0.72 $0.68 $0.70 $0.70 55,403
2022-12-08 $0.68 $0.72 $0.66 $0.71 $0.71 75,477
2022-12-07 $0.72 $0.72 $0.66 $0.69 $0.69 95,190
2022-12-06 $0.70 $0.71 $0.69 $0.71 $0.71 60,559
2022-12-05 $0.80 $0.80 $0.69 $0.71 $0.71 226,954
2022-12-02 $0.71 $0.73 $0.69 $0.70 $0.70 142,007
2022-12-01 $0.69 $0.72 $0.69 $0.72 $0.72 88,315
2022-11-30 $0.72 $0.72 $0.68 $0.69 $0.69 51,623
2022-11-29 $0.75 $0.75 $0.69 $0.70 $0.70 158,608
2022-11-28 $0.71 $0.73 $0.68 $0.73 $0.73 147,461
2022-11-25 $0.67 $0.71 $0.67 $0.70 $0.70 90,978
2022-11-23 $0.69 $0.71 $0.67 $0.70 $0.70 37,241
2022-11-22 $0.69 $0.71 $0.67 $0.68 $0.68 150,742
2022-11-21 $0.66 $0.70 $0.66 $0.69 $0.69 133,400
2022-11-18 $0.68 $0.69 $0.66 $0.67 $0.67 142,555
2022-11-17 $0.69 $0.69 $0.65 $0.68 $0.68 116,389
2022-11-16 $0.71 $0.71 $0.67 $0.70 $0.70 104,241
2022-11-15 $0.67 $0.72 $0.67 $0.69 $0.69 117,999
2022-11-14 $0.72 $0.73 $0.65 $0.67 $0.67 373,440
2022-11-11 $0.77 $0.77 $0.71 $0.72 $0.72 193,527
2022-11-10 $0.76 $0.79 $0.73 $0.76 $0.76 453,898
2022-11-09 $0.92 $0.95 $0.74 $0.82 $0.82 5,252,864
2022-11-08 $0.79 $0.79 $0.71 $0.75 $0.75 101,626
2022-11-07 $0.78 $0.79 $0.73 $0.78 $0.78 47,334
2022-11-04 $0.79 $0.79 $0.73 $0.74 $0.74 31,926
2022-11-03 $0.76 $0.81 $0.75 $0.80 $0.80 28,604
2022-11-02 $0.76 $0.77 $0.75 $0.76 $0.76 31,707
2022-11-01 $0.73 $0.78 $0.72 $0.74 $0.74 81,196
2022-10-31 $0.71 $0.74 $0.70 $0.72 $0.72 29,722
2022-10-28 $0.72 $0.72 $0.70 $0.70 $0.70 21,377
2022-10-27 $0.73 $0.75 $0.69 $0.71 $0.71 17,238
2022-10-26 $0.74 $0.75 $0.68 $0.74 $0.74 57,807
2022-10-25 $0.70 $0.75 $0.68 $0.75 $0.75 78,711
2022-10-24 $0.75 $0.75 $0.68 $0.70 $0.70 39,246
2022-10-21 $0.69 $0.71 $0.64 $0.70 $0.70 128,928
2022-10-20 $0.68 $0.73 $0.66 $0.67 $0.67 51,115
2022-10-19 $0.70 $0.70 $0.68 $0.68 $0.68 35,026
2022-10-18 $0.71 $0.71 $0.68 $0.70 $0.70 81,986
2022-10-17 $0.76 $0.76 $0.66 $0.70 $0.70 208,325
2022-10-14 $0.80 $0.82 $0.75 $0.78 $0.78 41,715
2022-10-13 $0.76 $0.78 $0.71 $0.78 $0.78 65,671
2022-10-12 $0.70 $0.84 $0.70 $0.78 $0.78 77,157
2022-10-11 $0.74 $0.78 $0.69 $0.72 $0.72 139,662
2022-10-10 $0.73 $0.80 $0.73 $0.74 $0.74 35,290
2022-10-07 $0.82 $0.85 $0.70 $0.73 $0.73 169,076
2022-10-06 $0.91 $0.93 $0.80 $0.84 $0.84 183,107
2022-10-05 $0.92 $0.92 $0.85 $0.89 $0.89 98,307
2022-10-04 $0.81 $0.90 $0.81 $0.88 $0.88 83,613
2022-10-03 $0.86 $0.91 $0.79 $0.81 $0.81 301,359
2022-09-30 $0.74 $0.91 $0.68 $0.87 $0.87 913,835
2022-09-29 $0.64 $0.72 $0.64 $0.68 $0.68 308,376
2022-09-28 $0.62 $0.66 $0.61 $0.66 $0.66 214,410
2022-09-27 $0.73 $0.76 $0.65 $0.65 $0.65 330,794
2022-09-26 $0.73 $0.79 $0.71 $0.72 $0.72 193,963
2022-09-23 $0.83 $0.86 $0.73 $0.74 $0.74 290,538
2022-09-22 $0.86 $1.09 $0.82 $0.84 $0.84 1,682,258
2022-09-21 $0.86 $0.89 $0.83 $0.87 $0.87 28,950
2022-09-20 $0.87 $0.91 $0.81 $0.86 $0.86 129,217
2022-09-19 $0.90 $0.91 $0.87 $0.88 $0.88 172,561
2022-09-16 $0.92 $0.94 $0.90 $0.90 $0.90 127,548
2022-09-15 $0.95 $0.99 $0.92 $0.93 $0.93 67,573
2022-09-14 $0.98 $1.00 $0.93 $0.94 $0.94 156,981
2022-09-13 $0.93 $1.06 $0.90 $1.01 $1.01 455,439
2022-09-12 $0.90 $0.94 $0.90 $0.93 $0.93 77,955
2022-09-09 $0.89 $0.90 $0.88 $0.89 $0.89 44,310
2022-09-08 $0.89 $0.90 $0.86 $0.89 $0.89 176,107
2022-09-07 $0.95 $0.95 $0.86 $0.90 $0.90 313,692
2022-09-06 $1.06 $1.06 $0.94 $0.94 $0.94 149,237
2022-09-02 $1.02 $1.04 $1.00 $1.01 $1.01 108,751
2022-09-01 $1.08 $1.08 $0.98 $1.02 $1.02 136,377
2022-08-31 $0.98 $1.07 $0.97 $1.02 $1.02 149,948
2022-08-30 $1.12 $1.12 $1.02 $1.05 $1.05 247,267
2022-08-29 $0.96 $1.19 $0.90 $1.12 $1.12 1,109,448
2022-08-26 $0.98 $1.03 $0.93 $0.95 $0.95 428,403
2022-08-25 $1.02 $1.04 $0.98 $0.98 $0.98 339,312
2022-08-24 $1.02 $1.08 $1.00 $1.04 $1.04 194,395
2022-08-23 $1.08 $1.10 $0.99 $0.99 $0.99 647,875
2022-08-22 $1.10 $1.19 $1.08 $1.08 $1.08 227,615
2022-08-19 $1.28 $1.30 $1.13 $1.15 $1.15 1,082,023
2022-08-18 $1.29 $1.42 $1.24 $1.32 $1.32 1,329,205
2022-08-17 $1.31 $1.33 $1.23 $1.25 $1.25 222,355
2022-08-16 $1.45 $1.45 $1.30 $1.31 $1.31 236,027
2022-08-15 $1.34 $1.46 $1.30 $1.42 $1.42 248,908
2022-08-12 $1.49 $1.49 $1.34 $1.38 $1.38 466,599
2022-08-11 $1.78 $1.78 $1.60 $1.62 $1.62 648,321
2022-08-10 $1.63 $1.63 $1.46 $1.56 $1.56 205,220
2022-08-09 $1.74 $1.74 $1.51 $1.56 $1.56 274,290
2022-08-08 $1.52 $1.70 $1.50 $1.65 $1.65 540,467
2022-08-05 $1.65 $1.68 $1.45 $1.54 $1.54 275,542
2022-08-04 $1.68 $1.90 $1.47 $1.70 $1.70 508,937
2022-08-03 $1.37 $1.79 $1.37 $1.67 $1.67 166,160
2022-08-02 $1.35 $1.40 $1.30 $1.37 $1.37 78,363
2022-08-01 $1.34 $1.36 $1.32 $1.35 $1.35 24,379
2022-07-29 $1.28 $1.35 $1.28 $1.34 $1.34 34,351
2022-07-28 $1.29 $1.31 $1.27 $1.28 $1.28 44,472
2022-07-27 $1.32 $1.34 $1.27 $1.31 $1.31 31,039
2022-07-26 $1.41 $1.44 $1.30 $1.32 $1.32 69,149
2022-07-25 $1.49 $1.52 $1.40 $1.43 $1.43 49,630
2022-07-22 $1.50 $1.50 $1.44 $1.49 $1.49 94,771
2022-07-21 $1.52 $1.59 $1.49 $1.49 $1.49 40,314
2022-07-20 $1.47 $1.54 $1.46 $1.52 $1.52 41,596
2022-07-19 $1.45 $1.49 $1.45 $1.47 $1.47 28,751
2022-07-18 $1.48 $1.54 $1.44 $1.48 $1.48 70,716
2022-07-15 $1.61 $1.61 $1.47 $1.47 $1.47 31,551
2022-07-14 $1.51 $1.58 $1.51 $1.57 $1.57 37,809
2022-07-13 $1.61 $1.68 $1.54 $1.55 $1.55 104,985
2022-07-12 $1.59 $1.61 $1.56 $1.58 $1.58 45,140
2022-07-11 $1.59 $1.63 $1.57 $1.60 $1.60 22,320
2022-07-08 $1.55 $1.65 $1.55 $1.60 $1.60 67,059
2022-07-07 $1.61 $1.68 $1.55 $1.58 $1.58 134,353
2022-07-06 $1.60 $1.62 $1.55 $1.58 $1.58 97,345
2022-07-05 $1.53 $1.55 $1.46 $1.55 $1.55 32,447
2022-07-01 $1.47 $1.54 $1.42 $1.52 $1.52 80,646
2022-06-30 $1.45 $1.47 $1.41 $1.45 $1.45 67,123
2022-06-29 $1.55 $1.56 $1.42 $1.45 $1.45 112,503
2022-06-28 $1.61 $1.69 $1.50 $1.52 $1.52 137,437
2022-06-27 $1.76 $1.76 $1.61 $1.66 $1.66 178,447
2022-06-24 $1.60 $1.85 $1.60 $1.67 $1.67 229,672
2022-06-23 $1.51 $1.63 $1.51 $1.58 $1.58 97,641
2022-06-22 $1.59 $1.73 $1.51 $1.51 $1.51 160,886
2022-06-21 $1.54 $1.74 $1.52 $1.58 $1.58 336,146
2022-06-17 $1.74 $1.84 $1.65 $1.65 $1.65 322,124
2022-06-16 $1.79 $1.88 $1.69 $1.69 $1.69 169,200
2022-06-15 $1.83 $1.91 $1.79 $1.83 $1.83 119,131
2022-06-14 $2.05 $2.09 $1.75 $1.85 $1.85 177,104
2022-06-13 $2.23 $2.24 $1.92 $2.04 $2.04 233,178
2022-06-10 $2.67 $2.74 $2.26 $2.27 $2.27 397,595
2022-06-09 $2.25 $2.61 $2.24 $2.56 $2.56 257,103
2022-06-08 $2.25 $2.33 $2.21 $2.30 $2.30 70,326
2022-06-07 $2.18 $2.30 $2.18 $2.29 $2.29 136,268
2022-06-06 $2.39 $2.45 $2.15 $2.17 $2.17 187,787
2022-06-03 $2.34 $2.54 $2.32 $2.40 $2.40 151,225
2022-06-02 $2.26 $2.40 $2.25 $2.34 $2.34 86,268
2022-06-01 $2.43 $2.45 $2.25 $2.30 $2.30 141,240
2022-05-31 $2.50 $2.54 $2.37 $2.43 $2.43 77,287
2022-05-27 $2.25 $2.54 $2.25 $2.50 $2.50 154,783
2022-05-26 $2.20 $2.33 $2.16 $2.25 $2.25 60,473
2022-05-25 $2.26 $2.34 $2.17 $2.18 $2.18 91,715
2022-05-24 $2.44 $2.44 $2.24 $2.31 $2.31 79,618
2022-05-23 $2.37 $2.57 $2.27 $2.43 $2.43 223,586
2022-05-20 $2.75 $2.95 $2.32 $2.35 $2.35 266,088
2022-05-19 $2.53 $3.00 $2.51 $2.86 $2.86 254,099
2022-05-18 $2.87 $2.87 $2.56 $2.60 $2.60 197,772
2022-05-17 $3.19 $3.28 $2.75 $2.97 $2.97 608,655
2022-05-16 $0.18 $0.19 $0.16 $0.17 $4.27 344,967
2022-05-13 $0.26 $0.27 $0.20 $0.21 $5.29 3,161,496
2022-05-12 $0.13 $0.15 $0.13 $0.15 $3.66 133,252
2022-05-11 $0.15 $0.15 $0.13 $0.13 $3.20 102,123
2022-05-10 $0.15 $0.16 $0.14 $0.15 $3.81 94,871
2022-05-09 $0.17 $0.18 $0.15 $0.15 $3.75 210,385
2022-05-06 $0.19 $0.19 $0.17 $0.17 $4.35 99,837
2022-05-05 $0.19 $0.20 $0.18 $0.19 $4.72 106,427
2022-05-04 $0.20 $0.21 $0.18 $0.19 $4.66 78,493
2022-05-03 $0.18 $0.21 $0.18 $0.19 $4.70 121,188
2022-05-02 $0.19 $0.19 $0.18 $0.18 $4.57 54,557
2022-04-29 $0.19 $0.19 $0.17 $0.17 $4.33 100,046
2022-04-28 $0.19 $0.20 $0.18 $0.19 $4.69 169,201
2022-04-27 $0.19 $0.21 $0.18 $0.19 $4.65 180,149
2022-04-26 $0.20 $0.20 $0.18 $0.19 $4.71 85,786
2022-04-25 $0.20 $0.21 $0.20 $0.20 $5.03 77,618
2022-04-22 $0.21 $0.23 $0.20 $0.21 $5.19 141,865
2022-04-21 $0.22 $0.22 $0.20 $0.21 $5.14 157,922
2022-04-20 $0.22 $0.23 $0.21 $0.22 $5.50 105,287
2022-04-19 $0.23 $0.23 $0.21 $0.23 $5.70 184,863
2022-04-18 $0.26 $0.27 $0.23 $0.24 $5.88 195,173
2022-04-14 $0.26 $0.30 $0.25 $0.27 $6.75 426,804
2022-04-13 $0.31 $0.31 $0.25 $0.27 $6.65 998,537
2022-04-12 $0.36 $0.48 $0.35 $0.38 $9.62 9,472,648
2022-04-11 $0.20 $0.23 $0.18 $0.21 $5.26 999,586
2022-04-08 $0.21 $0.25 $0.19 $0.21 $5.35 533,710
2022-04-07 $0.22 $0.22 $0.19 $0.19 $4.74 86,498
2022-04-06 $0.23 $0.23 $0.21 $0.21 $5.25 75,428
2022-04-05 $0.24 $0.25 $0.23 $0.23 $5.78 45,501
2022-04-04 $0.26 $0.26 $0.24 $0.24 $6.10 41,748
2022-04-01 $0.25 $0.25 $0.23 $0.24 $6.00 41,599
2022-03-31 $0.26 $0.26 $0.24 $0.25 $6.13 73,094
2022-03-30 $0.27 $0.28 $0.25 $0.26 $6.44 89,474
2022-03-29 $0.29 $0.30 $0.26 $0.27 $6.76 108,682
2022-03-28 $0.32 $0.32 $0.28 $0.28 $7.11 51,831
2022-03-25 $0.33 $0.33 $0.29 $0.31 $7.68 25,217
2022-03-24 $0.34 $0.34 $0.32 $0.33 $8.14 29,743
2022-03-23 $0.33 $0.34 $0.33 $0.33 $8.32 27,050
2022-03-22 $0.33 $0.33 $0.32 $0.33 $8.25 25,825
2022-03-21 $0.34 $0.34 $0.32 $0.32 $8.00 23,513
2022-03-18 $0.35 $0.35 $0.32 $0.33 $8.25 48,327
2022-03-17 $0.33 $0.36 $0.33 $0.34 $8.61 14,414
2022-03-16 $0.30 $0.36 $0.28 $0.34 $8.55 61,177
2022-03-15 $0.35 $0.36 $0.35 $0.35 $8.72 5,596
2022-03-14 $0.37 $0.37 $0.35 $0.35 $8.85 8,265
2022-03-11 $0.37 $0.39 $0.36 $0.37 $9.25 9,595
2022-03-10 $0.39 $0.40 $0.34 $0.37 $9.25 24,093
2022-03-09 $0.36 $0.39 $0.36 $0.39 $9.70 16,717
2022-03-08 $0.34 $0.36 $0.32 $0.35 $8.75 27,591
2022-03-07 $0.36 $0.38 $0.36 $0.36 $8.95 20,406
2022-03-04 $0.38 $0.39 $0.37 $0.37 $9.33 16,900
2022-03-03 $0.39 $0.40 $0.38 $0.38 $9.62 9,614
2022-03-02 $0.40 $0.41 $0.39 $0.39 $9.68 11,771
2022-03-01 $0.40 $0.42 $0.39 $0.39 $9.75 22,255
2022-02-28 $0.42 $0.42 $0.40 $0.40 $10.09 5,757
2022-02-25 $0.41 $0.43 $0.41 $0.41 $10.35 3,848
2022-02-24 $0.37 $0.43 $0.37 $0.43 $10.63 21,354
2022-02-23 $0.41 $0.42 $0.40 $0.41 $10.26 8,296
2022-02-22 $0.41 $0.43 $0.39 $0.42 $10.60 30,519
2022-02-18 $0.45 $0.45 $0.41 $0.43 $10.77 15,414
2022-02-17 $0.45 $0.46 $0.43 $0.44 $10.89 6,750
2022-02-16 $0.46 $0.47 $0.44 $0.45 $11.25 11,880
2022-02-15 $0.44 $0.47 $0.42 $0.47 $11.73 15,561
2022-02-14 $0.45 $0.51 $0.45 $0.45 $11.35 7,218
2022-02-11 $0.49 $0.51 $0.46 $0.47 $11.70 15,881
2022-02-10 $0.52 $0.52 $0.48 $0.49 $12.20 5,278
2022-02-09 $0.48 $0.52 $0.46 $0.49 $12.33 14,552
2022-02-08 $0.49 $0.49 $0.47 $0.47 $11.70 4,561
2022-02-07 $0.50 $0.52 $0.47 $0.49 $12.14 6,113
2022-02-04 $0.50 $0.52 $0.46 $0.49 $12.25 13,358
2022-02-03 $0.49 $0.51 $0.48 $0.50 $12.60 7,908
2022-02-02 $0.55 $0.55 $0.49 $0.49 $12.19 11,252
2022-02-01 $0.52 $0.56 $0.51 $0.53 $13.24 11,841
2022-01-31 $0.47 $0.57 $0.47 $0.52 $13.00 14,061
2022-01-28 $0.48 $0.50 $0.44 $0.47 $11.87 15,571
2022-01-27 $0.50 $0.54 $0.47 $0.48 $11.90 13,122
2022-01-26 $0.54 $0.55 $0.44 $0.48 $12.08 30,564
2022-01-25 $0.50 $0.54 $0.49 $0.54 $13.43 24,400
2022-01-24 $0.52 $0.54 $0.47 $0.52 $12.98 38,464
2022-01-21 $0.56 $0.60 $0.52 $0.52 $13.06 58,876
2022-01-20 $0.61 $0.64 $0.58 $0.61 $15.21 71,921
2022-01-19 $0.65 $0.67 $0.60 $0.62 $15.44 114,863
2022-01-18 $0.75 $0.83 $0.64 $0.72 $17.95 456,343
2022-01-14 $0.73 $0.74 $0.68 $0.72 $18.00 44,360
2022-01-13 $0.70 $0.75 $0.67 $0.73 $18.19 47,985
2022-01-12 $0.68 $0.70 $0.65 $0.68 $17.11 35,416
2022-01-11 $0.70 $0.70 $0.65 $0.69 $17.25 29,540
2022-01-10 $0.65 $0.69 $0.61 $0.68 $17.00 63,516
2022-01-07 $0.64 $0.64 $0.60 $0.61 $15.14 27,574
2022-01-06 $0.60 $0.64 $0.58 $0.64 $15.99 47,095
2022-01-05 $0.66 $0.67 $0.61 $0.64 $15.97 38,853
2022-01-04 $0.70 $0.71 $0.60 $0.66 $16.42 123,121
2022-01-03 $0.66 $0.74 $0.64 $0.68 $16.96 546,266
2021-12-31 $0.45 $0.59 $0.43 $0.59 $14.68 105,382
2021-12-30 $0.41 $0.47 $0.41 $0.45 $11.20 32,337
2021-12-29 $0.40 $0.42 $0.40 $0.41 $10.25 21,852
2021-12-28 $0.40 $0.43 $0.39 $0.40 $10.00 33,367
2021-12-27 $0.43 $0.44 $0.40 $0.41 $10.16 26,308
2021-12-23 $0.40 $0.46 $0.40 $0.44 $10.93 28,405
2021-12-22 $0.40 $0.44 $0.40 $0.43 $10.75 34,006
2021-12-21 $0.41 $0.43 $0.40 $0.43 $10.69 21,762
2021-12-20 $0.40 $0.44 $0.38 $0.43 $10.87 43,664
2021-12-17 $0.42 $0.42 $0.39 $0.39 $9.75 22,637
2021-12-16 $0.41 $0.43 $0.39 $0.41 $10.25 16,793
2021-12-15 $0.44 $0.44 $0.40 $0.40 $10.00 44,590
2021-12-14 $0.45 $0.45 $0.42 $0.43 $10.78 13,396
2021-12-13 $0.45 $0.47 $0.44 $0.45 $11.20 9,662
2021-12-10 $0.46 $0.47 $0.45 $0.46 $11.57 7,844
2021-12-09 $0.47 $0.48 $0.45 $0.47 $11.75 15,314
2021-12-08 $0.45 $0.48 $0.44 $0.47 $11.67 16,677
2021-12-07 $0.41 $0.47 $0.40 $0.46 $11.50 25,206
2021-12-06 $0.39 $0.41 $0.38 $0.41 $10.19 18,655
2021-12-03 $0.42 $0.44 $0.39 $0.39 $9.80 20,636
2021-12-02 $0.45 $0.45 $0.41 $0.42 $10.50 38,756
2021-12-01 $0.48 $0.48 $0.44 $0.45 $11.13 15,386
2021-11-30 $0.46 $0.47 $0.45 $0.46 $11.60 13,159
2021-11-29 $0.48 $0.49 $0.45 $0.45 $11.36 30,109
2021-11-26 $0.46 $0.49 $0.46 $0.48 $11.92 7,745
2021-11-24 $0.47 $0.50 $0.46 $0.50 $12.40 13,931
2021-11-23 $0.49 $0.52 $0.48 $0.48 $12.08 16,249
2021-11-22 $0.49 $0.51 $0.48 $0.49 $12.25 26,054
2021-11-19 $0.49 $0.51 $0.49 $0.50 $12.38 16,058
2021-11-18 $0.53 $0.55 $0.48 $0.49 $12.20 61,399
2021-11-17 $0.58 $0.58 $0.52 $0.53 $13.24 24,698
2021-11-16 $0.58 $0.58 $0.55 $0.55 $13.80 22,851
2021-11-15 $0.60 $0.61 $0.57 $0.57 $14.35 32,967
2021-11-12 $0.59 $0.63 $0.59 $0.61 $15.35 25,876
2021-11-11 $0.59 $0.64 $0.59 $0.61 $15.13 14,911
2021-11-10 $0.65 $0.67 $0.59 $0.60 $15.06 30,746
2021-11-09 $0.68 $0.68 $0.65 $0.67 $16.75 20,593
2021-11-08 $0.64 $0.69 $0.63 $0.68 $17.00 32,853
2021-11-05 $0.62 $0.66 $0.61 $0.66 $16.47 44,525
2021-11-04 $0.59 $0.62 $0.57 $0.61 $15.37 31,821
2021-11-03 $0.59 $0.60 $0.56 $0.59 $14.78 10,114
2021-11-02 $0.59 $0.60 $0.58 $0.59 $14.75 10,243
2021-11-01 $0.55 $0.60 $0.55 $0.58 $14.58 24,857
2021-10-29 $0.54 $0.58 $0.54 $0.56 $14.00 30,436
2021-10-28 $0.54 $0.57 $0.52 $0.57 $14.17 52,561
2021-10-27 $0.58 $0.59 $0.54 $0.55 $13.75 25,955
2021-10-26 $0.56 $0.59 $0.55 $0.57 $14.33 26,345
2021-10-25 $0.57 $0.57 $0.53 $0.55 $13.78 46,961
2021-10-22 $0.55 $0.57 $0.53 $0.56 $13.97 57,777
2021-10-21 $0.55 $0.56 $0.52 $0.54 $13.38 63,944
2021-10-20 $0.56 $0.57 $0.55 $0.55 $13.78 18,134
2021-10-19 $0.57 $0.57 $0.51 $0.55 $13.77 43,886
2021-10-18 $0.58 $0.59 $0.55 $0.57 $14.25 23,094
2021-10-15 $0.60 $0.62 $0.58 $0.59 $14.63 15,332
2021-10-14 $0.61 $0.62 $0.59 $0.59 $14.86 19,718
2021-10-13 $0.60 $0.62 $0.59 $0.61 $15.34 9,019
2021-10-12 $0.59 $0.61 $0.58 $0.60 $15.00 21,915
2021-10-11 $0.60 $0.62 $0.60 $0.60 $14.96 14,859
2021-10-08 $0.60 $0.64 $0.58 $0.62 $15.50 44,615
2021-10-07 $0.59 $0.62 $0.57 $0.59 $14.71 22,457
2021-10-06 $0.59 $0.59 $0.56 $0.58 $14.50 22,965
2021-10-05 $0.63 $0.65 $0.59 $0.59 $14.83 52,087
2021-10-04 $0.65 $0.69 $0.61 $0.63 $15.63 32,700
2021-10-01 $0.64 $0.69 $0.64 $0.65 $16.27 34,622
2021-09-30 $0.65 $0.65 $0.63 $0.65 $16.18 16,078
2021-09-29 $0.65 $0.66 $0.63 $0.64 $16.00 31,063
2021-09-28 $0.66 $0.68 $0.63 $0.65 $16.13 49,649
2021-09-27 $0.71 $0.71 $0.68 $0.69 $17.20 28,586
2021-09-24 $0.72 $0.72 $0.69 $0.71 $17.78 11,241
2021-09-23 $0.71 $0.73 $0.70 $0.72 $18.00 10,292
2021-09-22 $0.73 $0.73 $0.70 $0.72 $17.88 16,645
2021-09-21 $0.75 $0.75 $0.69 $0.72 $17.90 29,973
2021-09-20 $0.74 $0.77 $0.74 $0.75 $18.85 22,892
2021-09-17 $0.70 $0.77 $0.70 $0.77 $19.25 33,628
2021-09-16 $0.69 $0.75 $0.68 $0.73 $18.14 29,583
2021-09-15 $0.69 $0.71 $0.68 $0.70 $17.50 9,006
2021-09-14 $0.73 $0.73 $0.68 $0.70 $17.38 24,644
2021-09-13 $0.70 $0.79 $0.67 $0.72 $17.97 69,705
2021-09-10 $0.68 $0.70 $0.67 $0.69 $17.13 18,046
2021-09-09 $0.69 $0.69 $0.65 $0.68 $17.12 19,205
2021-09-08 $0.69 $0.69 $0.66 $0.68 $16.94 24,227
2021-09-07 $0.69 $0.70 $0.69 $0.69 $17.32 15,143
2021-09-03 $0.72 $0.72 $0.69 $0.71 $17.70 29,713
2021-09-02 $0.71 $0.72 $0.70 $0.72 $17.88 14,366
2021-09-01 $0.71 $0.72 $0.69 $0.71 $17.67 23,263
2021-08-31 $0.71 $0.73 $0.69 $0.71 $17.65 27,983
2021-08-30 $0.73 $0.75 $0.70 $0.71 $17.76 38,131
2021-08-27 $0.73 $0.75 $0.72 $0.74 $18.43 19,993
2021-08-26 $0.76 $0.77 $0.73 $0.74 $18.50 27,862
2021-08-25 $0.75 $0.76 $0.74 $0.76 $19.00 23,577
2021-08-24 $0.65 $0.77 $0.64 $0.76 $19.05 204,448
2021-08-23 $0.80 $0.84 $0.79 $0.84 $20.93 10,170
2021-08-20 $0.78 $0.82 $0.78 $0.81 $20.13 17,755
2021-08-19 $0.81 $0.85 $0.80 $0.81 $20.13 20,874
2021-08-18 $0.81 $0.84 $0.79 $0.82 $20.40 21,247
2021-08-17 $0.79 $0.80 $0.78 $0.79 $19.65 14,818
2021-08-16 $0.84 $0.84 $0.79 $0.80 $19.88 20,287
2021-08-13 $0.82 $0.86 $0.82 $0.83 $20.74 20,754
2021-08-12 $0.86 $0.88 $0.83 $0.83 $20.77 23,780
2021-08-11 $0.84 $0.86 $0.84 $0.86 $21.48 12,937
2021-08-10 $0.85 $0.86 $0.83 $0.85 $21.17 15,383
2021-08-09 $0.83 $0.86 $0.80 $0.85 $21.25 19,028
2021-08-06 $0.80 $0.84 $0.80 $0.83 $20.63 20,805
2021-08-05 $0.78 $0.81 $0.78 $0.80 $19.93 18,339
2021-08-04 $0.78 $0.82 $0.78 $0.79 $19.75 16,899
2021-08-03 $0.80 $0.81 $0.78 $0.79 $19.74 20,601
2021-08-02 $0.83 $0.83 $0.80 $0.81 $20.27 17,464
2021-07-30 $0.81 $0.85 $0.81 $0.82 $20.49 28,778
2021-07-29 $0.86 $0.87 $0.80 $0.82 $20.50 46,055
2021-07-28 $0.85 $0.88 $0.82 $0.87 $21.70 66,562
2021-07-27 $0.81 $0.82 $0.77 $0.81 $20.27 31,584
2021-07-26 $0.81 $0.81 $0.77 $0.78 $19.62 31,718
2021-07-23 $0.78 $0.81 $0.75 $0.79 $19.67 34,765
2021-07-22 $0.79 $0.80 $0.77 $0.79 $19.78 12,399
2021-07-21 $0.75 $0.81 $0.75 $0.80 $19.89 39,412
2021-07-20 $0.77 $0.78 $0.75 $0.76 $18.92 25,450
2021-07-19 $0.71 $0.78 $0.71 $0.77 $19.22 43,614
2021-07-16 $0.77 $0.79 $0.75 $0.77 $19.28 42,172
2021-07-15 $0.79 $0.81 $0.76 $0.78 $19.55 50,812
2021-07-14 $0.86 $0.86 $0.78 $0.79 $19.71 78,624
2021-07-13 $0.87 $0.89 $0.85 $0.86 $21.38 20,516
2021-07-12 $0.91 $0.92 $0.85 $0.86 $21.39 34,444
2021-07-09 $0.86 $0.89 $0.84 $0.88 $21.93 38,592
2021-07-08 $0.79 $0.86 $0.79 $0.85 $21.25 52,421
2021-07-07 $0.88 $0.88 $0.76 $0.83 $20.68 150,312
2021-07-06 $0.94 $0.95 $0.85 $0.85 $21.30 228,394
2021-07-02 $0.99 $0.99 $0.93 $0.94 $23.44 105,405
2021-07-01 $1.00 $1.02 $0.98 $1.00 $24.88 48,037
2021-06-30 $1.00 $1.03 $1.00 $1.02 $25.50 30,399
2021-06-29 $1.02 $1.03 $0.99 $1.02 $25.50 81,344
2021-06-28 $1.07 $1.09 $0.99 $1.02 $25.50 162,177
2021-06-25 $1.12 $1.13 $1.07 $1.08 $27.00 25,344
2021-06-24 $1.14 $1.14 $1.09 $1.11 $27.75 26,882
2021-06-23 $1.07 $1.12 $1.07 $1.12 $28.00 23,346
2021-06-22 $1.05 $1.10 $1.04 $1.10 $27.50 29,726
2021-06-21 $1.09 $1.09 $1.01 $1.06 $26.50 72,794
2021-06-18 $1.13 $1.16 $1.10 $1.10 $27.50 48,470
2021-06-17 $1.17 $1.17 $1.14 $1.17 $29.25 34,265
2021-06-16 $1.16 $1.18 $1.11 $1.17 $29.25 43,043
2021-06-15 $1.15 $1.18 $1.13 $1.17 $29.25 33,570
2021-06-14 $1.11 $1.15 $1.11 $1.14 $28.50 31,245
2021-06-11 $1.16 $1.18 $1.10 $1.11 $27.75 25,580
2021-06-10 $1.16 $1.17 $1.11 $1.14 $28.50 30,527
2021-06-09 $1.12 $1.18 $1.12 $1.13 $28.25 54,334
2021-06-08 $1.14 $1.15 $1.09 $1.12 $28.00 35,951
2021-06-07 $1.08 $1.14 $1.06 $1.13 $28.25 66,533
2021-06-04 $1.06 $1.09 $1.05 $1.07 $26.75 42,006
2021-06-03 $1.10 $1.12 $1.06 $1.07 $26.75 47,641
2021-06-02 $1.10 $1.14 $1.08 $1.13 $28.25 58,757
2021-06-01 $1.14 $1.16 $1.10 $1.12 $28.00 44,950
2021-05-28 $1.07 $1.14 $1.07 $1.14 $28.50 69,077
2021-05-27 $1.10 $1.10 $1.04 $1.08 $27.00 59,882
2021-05-26 $1.00 $1.12 $1.00 $1.09 $27.25 82,432
2021-05-25 $1.03 $1.05 $1.01 $1.02 $25.50 39,147
2021-05-24 $1.12 $1.12 $1.02 $1.03 $25.75 101,568
2021-05-21 $1.08 $1.13 $1.05 $1.13 $28.25 88,848
2021-05-20 $1.08 $1.10 $1.02 $1.09 $27.25 127,373
2021-05-19 $0.95 $1.01 $0.95 $0.98 $24.48 93,646
2021-05-18 $0.93 $1.05 $0.92 $0.99 $24.67 130,386
2021-05-17 $0.95 $0.99 $0.90 $0.91 $22.80 123,323
2021-05-14 $1.03 $1.08 $0.95 $0.98 $24.42 364,141
2021-05-13 $1.23 $1.26 $1.11 $1.24 $31.00 256,670
2021-05-12 $1.21 $1.24 $1.15 $1.23 $30.75 189,428
2021-05-11 $1.09 $1.25 $1.07 $1.20 $30.00 437,217
2021-05-10 $1.26 $1.38 $1.16 $1.20 $30.00 4,594,839
2021-05-07 $0.91 $0.98 $0.91 $0.97 $24.36 33,535
2021-05-06 $0.98 $0.99 $0.91 $0.92 $23.03 47,137
2021-05-05 $0.99 $1.01 $0.98 $0.99 $24.70 34,044
2021-05-04 $1.01 $1.02 $0.93 $1.02 $25.50 48,380
2021-05-03 $1.04 $1.04 $1.00 $1.02 $25.50 28,666
2021-04-30 $1.03 $1.07 $1.02 $1.02 $25.50 24,512
2021-04-29 $1.07 $1.07 $1.01 $1.06 $26.50 28,766
2021-04-28 $1.02 $1.07 $0.99 $1.03 $25.75 29,524
2021-04-27 $1.04 $1.05 $1.01 $1.03 $25.75 26,555
2021-04-26 $1.04 $1.05 $1.00 $1.04 $26.00 48,989
2021-04-23 $0.97 $1.03 $0.97 $1.03 $25.75 84,962
2021-04-22 $0.95 $0.97 $0.91 $0.95 $23.74 41,852
2021-04-21 $0.85 $0.91 $0.85 $0.90 $22.54 30,907
2021-04-20 $0.89 $0.92 $0.85 $0.86 $21.54 42,621
2021-04-19 $0.86 $0.90 $0.85 $0.89 $22.13 52,049
2021-04-16 $0.90 $0.91 $0.85 $0.88 $22.00 73,796
2021-04-15 $0.97 $0.98 $0.90 $0.90 $22.59 66,640
2021-04-14 $0.96 $1.00 $0.95 $0.97 $24.25 44,399
2021-04-13 $0.93 $0.97 $0.93 $0.97 $24.24 43,085
2021-04-12 $1.02 $1.02 $0.93 $0.95 $23.78 95,148
2021-04-09 $1.00 $1.03 $0.99 $1.02 $25.50 30,445
2021-04-08 $0.98 $1.03 $0.97 $1.00 $25.00 127,753
2021-04-07 $1.04 $1.05 $0.94 $0.97 $24.14 188,779
2021-04-06 $1.10 $1.10 $1.03 $1.05 $26.25 95,193
2021-04-05 $1.12 $1.13 $1.06 $1.10 $27.50 75,427
2021-04-01 $1.12 $1.16 $1.09 $1.11 $27.75 78,989
2021-03-31 $1.17 $1.18 $1.10 $1.11 $27.75 111,149
2021-03-30 $1.13 $1.21 $1.08 $1.21 $30.25 118,001
2021-03-29 $1.08 $1.25 $1.03 $1.23 $30.75 152,304
2021-03-26 $1.12 $1.18 $1.07 $1.11 $27.75 63,457
2021-03-25 $1.06 $1.14 $1.04 $1.13 $28.25 107,582
2021-03-24 $1.22 $1.23 $1.10 $1.10 $27.50 158,488
2021-03-23 $1.32 $1.33 $1.20 $1.20 $30.00 112,516
2021-03-22 $1.31 $1.34 $1.25 $1.32 $33.00 146,985
2021-03-19 $1.28 $1.32 $1.22 $1.22 $30.50 102,697
2021-03-18 $1.33 $1.38 $1.25 $1.27 $31.75 106,982
2021-03-17 $1.30 $1.36 $1.25 $1.35 $33.75 89,801
2021-03-16 $1.40 $1.42 $1.30 $1.32 $33.00 79,387
2021-03-15 $1.34 $1.44 $1.34 $1.40 $35.00 104,302
2021-03-12 $1.32 $1.39 $1.30 $1.33 $33.25 81,782
2021-03-11 $1.32 $1.38 $1.29 $1.36 $34.00 90,128
2021-03-10 $1.39 $1.45 $1.28 $1.28 $32.00 153,932
2021-03-09 $1.32 $1.43 $1.28 $1.39 $34.75 139,746
2021-03-08 $1.30 $1.36 $1.23 $1.28 $32.00 96,554
2021-03-05 $1.31 $1.31 $1.12 $1.29 $32.25 212,140
2021-03-04 $1.35 $1.42 $1.20 $1.28 $32.00 263,847
2021-03-03 $1.51 $1.57 $1.35 $1.39 $34.75 234,060
2021-03-02 $1.40 $1.57 $1.36 $1.46 $36.50 335,765
2021-03-01 $1.34 $1.42 $1.33 $1.33 $33.25 108,959
2021-02-26 $1.30 $1.38 $1.22 $1.29 $32.25 153,435
2021-02-25 $1.37 $1.47 $1.29 $1.33 $33.25 208,854
2021-02-24 $1.38 $1.42 $1.35 $1.36 $34.00 129,012
2021-02-23 $1.41 $1.50 $1.21 $1.39 $34.75 296,378
2021-02-22 $1.56 $1.67 $1.46 $1.57 $39.25 241,436
2021-02-19 $1.62 $1.64 $1.56 $1.58 $39.50 141,912
2021-02-18 $1.78 $1.80 $1.57 $1.59 $39.75 261,181
2021-02-17 $1.63 $1.87 $1.55 $1.70 $42.50 412,604
2021-02-16 $1.71 $1.80 $1.57 $1.60 $40.00 365,485
2021-02-12 $1.70 $1.77 $1.61 $1.69 $42.25 227,835
2021-02-11 $1.98 $1.99 $1.65 $1.78 $44.50 688,110
2021-02-10 $1.58 $1.65 $1.11 $1.64 $41.00 668,561
2021-02-09 $1.42 $1.67 $1.35 $1.54 $38.50 868,855
2021-02-08 $1.23 $1.32 $1.19 $1.29 $32.25 513,979
2021-02-05 $1.18 $1.19 $1.10 $1.16 $29.00 223,637
2021-02-04 $1.19 $1.24 $1.15 $1.17 $29.25 473,004
2021-02-03 $1.12 $1.32 $1.05 $1.24 $30.88 1,151,306
2021-02-02 $1.00 $1.05 $0.95 $1.04 $26.00 240,716
2021-02-01 $0.95 $0.99 $0.92 $0.96 $24.10 142,527
2021-01-29 $0.98 $1.03 $0.93 $0.93 $23.22 189,337
2021-01-28 $0.93 $1.02 $0.90 $1.00 $24.94 314,490
2021-01-27 $0.93 $0.99 $0.91 $0.92 $23.00 320,996
2021-01-26 $1.03 $1.03 $0.98 $1.00 $24.90 247,253
2021-01-25 $1.07 $1.07 $0.92 $1.02 $25.50 441,794
2021-01-22 $1.08 $1.09 $1.03 $1.05 $26.25 425,644
2021-01-21 $1.08 $1.13 $1.03 $1.08 $27.00 253,353
2021-01-20 $1.10 $1.10 $1.01 $1.07 $26.75 234,687
2021-01-19 $1.12 $1.15 $1.05 $1.06 $26.50 384,372
2021-01-15 $1.19 $1.19 $1.03 $1.08 $27.00 400,216
2021-01-14 $1.32 $1.33 $1.14 $1.21 $30.25 912,997
2021-01-13 $1.15 $1.19 $1.01 $1.15 $28.75 607,781
2021-01-12 $1.14 $1.18 $1.01 $1.11 $27.75 738,679
2021-01-11 $1.56 $1.73 $1.15 $1.25 $31.25 1,832,350
2021-01-08 $1.02 $1.50 $0.98 $1.32 $33.00 3,478,690
2021-01-07 $0.80 $0.85 $0.73 $0.77 $19.17 395,572
2021-01-06 $0.84 $0.85 $0.73 $0.74 $18.56 241,201
2021-01-05 $0.75 $0.80 $0.73 $0.77 $19.37 222,723
2021-01-04 $0.69 $0.73 $0.69 $0.73 $18.15 174,069
2020-12-31 $0.69 $0.69 $0.67 $0.68 $17.00 48,634
2020-12-30 $0.67 $0.69 $0.65 $0.68 $17.00 55,056
2020-12-29 $0.67 $0.71 $0.67 $0.68 $16.95 96,200
2020-12-28 $0.72 $0.73 $0.66 $0.66 $16.50 96,213
2020-12-24 $0.68 $0.71 $0.66 $0.70 $17.50 102,059
2020-12-23 $0.62 $0.67 $0.61 $0.65 $16.30 76,577
2020-12-22 $0.61 $0.63 $0.60 $0.62 $15.50 57,050
2020-12-21 $0.63 $0.65 $0.61 $0.64 $15.98 40,691
2020-12-18 $0.62 $0.65 $0.62 $0.64 $15.94 31,747
2020-12-17 $0.60 $0.63 $0.60 $0.62 $15.49 29,338
2020-12-16 $0.61 $0.63 $0.59 $0.61 $15.23 35,199
2020-12-15 $0.64 $0.65 $0.59 $0.61 $15.30 53,699
2020-12-14 $0.68 $0.69 $0.62 $0.63 $15.80 75,507
2020-12-11 $0.65 $0.66 $0.61 $0.65 $16.22 43,543
2020-12-10 $0.66 $0.66 $0.64 $0.65 $16.37 33,611
2020-12-09 $0.70 $0.70 $0.64 $0.66 $16.50 46,518
2020-12-08 $0.67 $0.69 $0.66 $0.68 $17.00 25,837
2020-12-07 $0.68 $0.70 $0.66 $0.67 $16.75 33,174
2020-12-04 $0.69 $0.70 $0.68 $0.69 $17.15 35,153
2020-12-03 $0.70 $0.72 $0.69 $0.69 $17.25 22,954
2020-12-02 $0.71 $0.72 $0.69 $0.71 $17.65 41,587
2020-12-01 $0.74 $0.74 $0.69 $0.70 $17.50 44,483
2020-11-30 $0.71 $0.74 $0.68 $0.72 $18.00 92,994
2020-11-27 $0.66 $0.72 $0.64 $0.69 $17.29 83,657
2020-11-25 $0.67 $0.67 $0.64 $0.65 $16.21 62,639
2020-11-24 $0.68 $0.69 $0.62 $0.67 $16.70 153,777
2020-11-23 $0.58 $0.70 $0.55 $0.67 $16.78 822,476
2020-11-20 $0.97 $0.97 $0.89 $0.92 $23.00 26,229
2020-11-19 $0.84 $1.10 $0.84 $0.97 $24.18 153,281
2020-11-18 $0.84 $0.85 $0.82 $0.85 $21.24 12,125
2020-11-17 $0.84 $0.86 $0.82 $0.84 $21.00 12,736
2020-11-16 $0.80 $0.85 $0.80 $0.83 $20.85 16,063
2020-11-13 $0.81 $0.82 $0.79 $0.80 $20.08 15,994
2020-11-12 $0.80 $0.82 $0.80 $0.82 $20.47 13,964
2020-11-11 $0.83 $0.84 $0.78 $0.81 $20.25 17,810
2020-11-10 $0.85 $0.85 $0.78 $0.84 $20.97 25,857
2020-11-09 $0.97 $1.00 $0.72 $0.81 $20.31 120,015
2020-11-06 $0.90 $1.01 $0.89 $0.96 $24.00 35,049
2020-11-05 $0.93 $0.94 $0.89 $0.90 $22.50 14,887
2020-11-04 $0.92 $0.97 $0.91 $0.92 $23.08 4,424
2020-11-03 $0.95 $0.97 $0.92 $0.93 $23.25 9,865
2020-11-02 $1.02 $1.02 $0.92 $0.96 $23.91 13,581
2020-10-30 $0.99 $1.04 $0.96 $0.99 $24.73 15,820
2020-10-29 $0.99 $1.00 $0.98 $0.99 $24.74 19,723
2020-10-28 $1.03 $1.03 $0.98 $0.99 $24.79 23,151
2020-10-27 $1.08 $1.09 $0.99 $1.03 $25.75 50,198
2020-10-26 $1.00 $1.23 $0.98 $1.13 $28.25 267,484
2020-10-23 $1.02 $1.02 $0.98 $1.00 $24.99 6,200
2020-10-22 $1.01 $1.03 $0.98 $1.00 $24.99 12,479
2020-10-21 $1.03 $1.07 $0.98 $1.00 $25.00 24,528
2020-10-20 $1.01 $1.04 $1.00 $1.02 $25.50 6,874
2020-10-19 $1.03 $1.07 $1.00 $1.01 $25.25 12,153
2020-10-16 $1.08 $1.10 $1.05 $1.07 $26.75 5,922
2020-10-15 $1.08 $1.10 $1.04 $1.09 $27.25 5,733
2020-10-14 $1.09 $1.13 $1.07 $1.08 $27.00 4,438
2020-10-13 $1.05 $1.15 $1.05 $1.12 $28.00 9,714
2020-10-12 $1.09 $1.10 $1.04 $1.05 $26.25 7,320
2020-10-09 $1.15 $1.15 $1.06 $1.08 $27.00 10,606
2020-10-08 $1.15 $1.17 $1.09 $1.12 $28.00 14,549
2020-10-07 $1.06 $1.16 $1.06 $1.13 $28.25 13,120
2020-10-06 $1.05 $1.10 $1.05 $1.05 $26.25 12,563
2020-10-05 $1.06 $1.06 $1.02 $1.04 $26.00 4,430
2020-10-02 $1.01 $1.05 $0.99 $1.03 $25.75 8,158
2020-10-01 $1.05 $1.07 $1.02 $1.03 $25.75 4,284
2020-09-30 $1.01 $1.07 $1.01 $1.04 $26.00 5,804
2020-09-29 $1.01 $1.05 $1.01 $1.02 $25.50 5,107
2020-09-28 $1.03 $1.05 $1.01 $1.03 $25.75 5,323
2020-09-25 $1.02 $1.05 $1.00 $1.04 $26.00 7,404
2020-09-24 $1.00 $1.03 $0.97 $1.02 $25.50 7,915
2020-09-23 $1.04 $1.08 $1.01 $1.02 $25.50 5,956
2020-09-22 $1.02 $1.10 $1.01 $1.02 $25.50 9,230
2020-09-21 $1.09 $1.16 $1.05 $1.05 $26.25 11,910
2020-09-18 $1.03 $1.14 $0.98 $1.10 $27.50 25,525
2020-09-17 $1.08 $1.11 $1.00 $1.02 $25.50 7,339
2020-09-16 $1.09 $1.16 $1.07 $1.08 $27.00 9,639
2020-09-15 $1.07 $1.11 $1.01 $1.11 $27.75 14,651
2020-09-14 $1.02 $1.08 $1.00 $1.05 $26.25 20,075
2020-09-11 $1.05 $1.10 $0.98 $1.02 $25.50 19,382
2020-09-10 $1.05 $1.09 $1.05 $1.07 $26.75 9,846
2020-09-09 $1.11 $1.19 $1.05 $1.09 $27.25 29,809
2020-09-08 $1.03 $1.27 $1.03 $1.18 $29.50 173,536
2020-09-04 $1.08 $1.11 $0.97 $1.04 $26.00 16,608
2020-09-03 $1.13 $1.16 $1.03 $1.07 $26.75 11,671
2020-09-02 $1.16 $1.18 $1.08 $1.13 $28.13 12,552
2020-09-01 $1.17 $1.20 $1.14 $1.17 $29.13 7,928
2020-08-31 $1.21 $1.24 $1.17 $1.21 $30.25 5,424
2020-08-28 $1.17 $1.27 $1.17 $1.22 $30.50 6,446
2020-08-27 $1.24 $1.26 $1.15 $1.21 $30.25 9,433
2020-08-26 $1.26 $1.27 $1.22 $1.24 $31.00 3,620
2020-08-25 $1.28 $1.30 $1.22 $1.27 $31.75 5,321
2020-08-24 $1.26 $1.28 $1.22 $1.28 $32.00 11,504
2020-08-21 $1.38 $1.42 $1.20 $1.26 $31.50 23,250
2020-08-20 $1.20 $1.38 $1.20 $1.38 $34.50 22,008
2020-08-19 $1.31 $1.33 $1.19 $1.22 $30.50 17,647
2020-08-18 $1.35 $1.36 $1.28 $1.30 $32.50 16,059
2020-08-17 $1.49 $1.49 $1.34 $1.35 $33.75 25,906
2020-08-14 $1.47 $1.51 $1.42 $1.50 $37.50 12,979
2020-08-13 $1.48 $1.51 $1.41 $1.48 $37.00 13,755
2020-08-12 $1.45 $1.52 $1.40 $1.45 $36.25 11,789
2020-08-11 $1.54 $1.57 $1.44 $1.45 $36.25 13,880
2020-08-10 $1.51 $1.56 $1.49 $1.54 $38.50 12,867
2020-08-07 $1.57 $1.58 $1.50 $1.52 $38.00 16,650
2020-08-06 $1.72 $1.72 $1.48 $1.60 $40.00 34,480
2020-08-05 $1.65 $1.68 $1.60 $1.63 $40.75 21,398
2020-08-04 $1.60 $1.65 $1.54 $1.62 $40.50 17,164
2020-08-03 $1.64 $1.64 $1.56 $1.62 $40.50 22,199
2020-07-31 $1.56 $1.64 $1.50 $1.58 $39.50 24,280
2020-07-30 $1.51 $1.63 $1.43 $1.55 $38.75 42,834
2020-07-29 $1.55 $1.57 $1.43 $1.48 $37.00 58,451
2020-07-28 $1.50 $1.63 $1.46 $1.57 $39.25 52,869
2020-07-27 $1.69 $1.74 $1.52 $1.62 $40.50 82,571
2020-07-24 $2.04 $2.38 $1.67 $1.78 $44.50 943,578
2020-07-23 $1.78 $1.79 $1.53 $1.61 $40.25 89,191
2020-07-22 $1.83 $1.84 $1.68 $1.76 $44.00 45,872
2020-07-21 $1.87 $1.94 $1.70 $1.85 $46.25 106,064
2020-07-20 $1.51 $2.04 $1.50 $1.85 $46.25 384,220
2020-07-17 $1.46 $1.55 $1.43 $1.45 $36.25 19,954
2020-07-16 $1.63 $1.67 $1.42 $1.52 $38.00 58,220
2020-07-15 $1.42 $1.78 $1.39 $1.72 $43.00 137,217
2020-07-14 $1.36 $1.40 $1.32 $1.39 $34.75 12,358
2020-07-13 $1.25 $1.36 $1.21 $1.34 $33.50 26,239
2020-07-10 $1.27 $1.29 $1.23 $1.23 $30.75 7,592
2020-07-09 $1.28 $1.32 $1.23 $1.24 $31.00 16,978
2020-07-08 $1.23 $1.28 $1.15 $1.25 $31.25 19,189
2020-07-07 $1.25 $1.27 $1.20 $1.22 $30.50 18,212
2020-07-06 $1.48 $1.49 $1.20 $1.27 $31.75 27,020
2020-07-02 $1.30 $1.33 $1.21 $1.24 $31.00 8,579
2020-07-01 $1.24 $1.32 $1.23 $1.27 $31.75 16,403
2020-06-30 $1.31 $1.34 $1.20 $1.24 $31.00 15,224
2020-06-29 $1.44 $1.49 $1.27 $1.33 $33.25 56,648
2020-06-26 $1.12 $1.37 $1.08 $1.37 $34.25 121,926
2020-06-25 $1.22 $1.22 $0.95 $1.11 $27.75 43,863
2020-06-24 $1.25 $1.29 $1.16 $1.18 $29.50 26,286
2020-06-23 $1.32 $1.36 $1.27 $1.28 $32.00 12,545
2020-06-22 $1.31 $1.33 $1.25 $1.31 $32.75 18,646
2020-06-19 $1.31 $1.39 $1.31 $1.31 $32.75 18,991
2020-06-18 $1.40 $1.43 $1.25 $1.32 $33.00 23,579
2020-06-17 $1.48 $1.49 $1.33 $1.37 $34.25 22,151
2020-06-16 $1.48 $1.51 $1.33 $1.44 $36.00 44,352
2020-06-15 $1.37 $1.59 $1.25 $1.43 $35.75 105,280
2020-06-12 $1.30 $1.36 $1.22 $1.32 $33.00 47,023
2020-06-11 $1.28 $1.39 $1.18 $1.19 $29.75 88,781
2020-06-10 $1.17 $1.54 $1.12 $1.42 $35.50 191,200
2020-06-09 $1.12 $1.14 $1.07 $1.11 $27.75 29,490
2020-06-08 $1.17 $1.19 $1.06 $1.10 $27.50 34,752
2020-06-05 $1.15 $1.19 $1.11 $1.15 $28.75 39,457
2020-06-04 $1.11 $1.14 $1.08 $1.11 $27.75 13,478
2020-06-03 $1.03 $1.15 $1.03 $1.09 $27.25 35,968
2020-06-02 $1.04 $1.07 $1.03 $1.05 $26.25 12,155
2020-06-01 $0.98 $1.09 $0.95 $1.02 $25.50 21,915
2020-05-29 $1.00 $1.01 $0.92 $0.98 $24.50 18,153
2020-05-28 $1.08 $1.12 $1.00 $1.01 $25.25 23,185
2020-05-27 $0.95 $1.15 $0.90 $1.08 $27.00 98,996
2020-05-26 $0.89 $0.95 $0.88 $0.94 $23.50 29,247
2020-05-22 $0.89 $0.90 $0.83 $0.89 $22.25 9,295
2020-05-21 $0.85 $0.89 $0.83 $0.87 $21.75 14,302
2020-05-20 $0.85 $0.88 $0.82 $0.83 $20.75 15,449
2020-05-19 $0.86 $0.89 $0.83 $0.84 $21.00 10,299
2020-05-18 $0.86 $0.89 $0.81 $0.85 $21.25 20,392
2020-05-15 $0.78 $0.88 $0.78 $0.82 $20.50 18,703
2020-05-14 $0.91 $0.91 $0.84 $0.87 $21.75 21,651
2020-05-13 $1.00 $1.00 $0.90 $0.93 $23.25 21,253
2020-05-12 $1.00 $1.02 $0.93 $0.94 $23.50 25,899
2020-05-11 $0.92 $1.00 $0.80 $0.94 $23.50 27,358
2020-05-08 $0.93 $0.94 $0.89 $0.91 $22.75 38,863
2020-05-07 $0.90 $0.92 $0.87 $0.90 $22.50 11,285
2020-05-06 $0.90 $0.90 $0.86 $0.88 $22.00 16,793
2020-05-05 $0.91 $0.91 $0.84 $0.85 $21.25 24,642
2020-05-04 $0.98 $0.98 $0.88 $0.90 $22.50 19,632
2020-05-01 $1.02 $1.06 $0.88 $0.93 $23.25 51,195
2020-04-30 $1.09 $1.09 $1.03 $1.03 $25.75 8,545
2020-04-29 $1.08 $1.10 $1.03 $1.09 $27.25 14,606
2020-04-28 $1.10 $1.12 $1.01 $1.07 $26.75 7,198
2020-04-27 $1.08 $1.10 $1.05 $1.05 $26.25 10,061
2020-04-24 $1.04 $1.08 $1.00 $1.05 $26.25 9,285
2020-04-23 $1.01 $1.05 $0.99 $1.00 $25.00 10,839
2020-04-22 $1.07 $1.07 $0.99 $1.01 $25.25 20,161
2020-04-21 $1.15 $1.17 $1.00 $1.04 $26.00 22,233
2020-04-20 $1.15 $1.21 $1.12 $1.13 $28.25 16,331
2020-04-17 $1.09 $1.17 $1.09 $1.15 $28.75 9,491
2020-04-16 $1.10 $1.15 $1.05 $1.10 $27.38 12,273
2020-04-15 $1.09 $1.15 $1.06 $1.10 $27.50 12,056
2020-04-14 $1.07 $1.19 $1.06 $1.10 $27.50 27,714
2020-04-13 $1.02 $1.10 $1.00 $1.04 $26.00 14,044
2020-04-09 $1.00 $1.04 $0.95 $0.97 $24.25 13,268
2020-04-08 $1.05 $1.12 $0.92 $0.97 $24.25 37,129
2020-04-07 $0.95 $0.96 $0.86 $0.87 $21.75 16,038
2020-04-06 $0.97 $0.99 $0.90 $0.95 $23.75 6,696
2020-04-03 $1.00 $1.02 $0.89 $0.90 $22.50 14,499
2020-04-02 $1.00 $1.03 $0.94 $1.00 $25.00 8,395
2020-04-01 $1.06 $1.09 $0.94 $0.94 $23.50 9,665
2020-03-31 $1.11 $1.15 $1.00 $1.08 $27.00 11,192
2020-03-30 $1.15 $1.21 $1.05 $1.10 $27.50 5,329
2020-03-27 $1.23 $1.23 $1.12 $1.18 $29.50 6,958
2020-03-26 $1.17 $1.24 $1.11 $1.24 $31.00 17,333
2020-03-25 $1.10 $1.23 $1.06 $1.16 $29.00 9,856
2020-03-24 $1.11 $1.12 $1.02 $1.11 $27.75 14,491
2020-03-23 $1.05 $1.09 $0.95 $1.06 $26.50 13,906
2020-03-20 $1.01 $1.05 $0.96 $1.02 $25.50 26,280
2020-03-19 $0.90 $0.97 $0.88 $0.97 $24.25 9,733
2020-03-18 $1.00 $1.01 $0.80 $0.88 $22.00 14,269
2020-03-17 $0.87 $1.01 $0.86 $0.95 $23.75 11,318
2020-03-16 $0.87 $1.00 $0.79 $0.93 $23.25 21,679
2020-03-13 $1.01 $1.05 $0.78 $1.05 $26.25 28,365
2020-03-12 $0.97 $1.02 $0.92 $0.99 $24.75 19,040
2020-03-11 $1.19 $1.19 $1.01 $1.07 $26.75 25,796
2020-03-10 $1.14 $1.15 $1.06 $1.14 $28.50 17,731
2020-03-09 $1.17 $1.30 $1.08 $1.09 $27.25 38,829
2020-03-06 $1.30 $1.30 $1.21 $1.26 $31.50 21,514
2020-03-05 $1.32 $1.34 $1.28 $1.29 $32.25 30,262
2020-03-04 $1.32 $1.35 $1.30 $1.33 $33.25 16,720
2020-03-03 $1.38 $1.40 $1.30 $1.31 $32.75 19,267
2020-03-02 $1.38 $1.45 $1.33 $1.37 $34.25 25,176
2020-02-28 $1.34 $1.47 $1.31 $1.36 $34.00 21,739
2020-02-27 $1.40 $1.40 $1.29 $1.35 $33.75 27,440
2020-02-26 $1.45 $1.49 $1.34 $1.37 $34.25 36,502
2020-02-25 $1.58 $1.62 $1.40 $1.43 $35.75 32,704
2020-02-24 $1.53 $1.59 $1.52 $1.54 $38.50 23,005
2020-02-21 $1.65 $1.68 $1.59 $1.59 $39.75 14,095
2020-02-20 $1.57 $1.67 $1.56 $1.65 $41.25 31,129
2020-02-19 $1.56 $1.64 $1.55 $1.62 $40.50 25,160
2020-02-18 $1.70 $1.70 $1.53 $1.59 $39.75 31,889
2020-02-14 $1.70 $1.71 $1.67 $1.69 $42.25 53,653
2020-02-13 $1.67 $1.73 $1.66 $1.70 $42.50 81,115
2020-02-12 $1.75 $1.79 $1.64 $1.68 $42.00 287,475
2020-02-11 $3.18 $3.23 $3.13 $3.18 $79.50 9,221
2020-02-10 $2.94 $3.14 $2.90 $3.11 $77.75 6,284
2020-02-07 $3.04 $3.19 $2.94 $3.02 $75.50 14,532
2020-02-06 $3.37 $3.43 $3.05 $3.09 $77.25 6,220
2020-02-05 $3.24 $3.49 $3.21 $3.32 $83.00 5,400
2020-02-04 $3.24 $3.25 $3.09 $3.19 $79.75 3,765
2020-02-03 $3.08 $3.31 $3.05 $3.19 $79.75 7,082
2020-01-31 $3.02 $3.16 $2.95 $3.10 $77.50 8,523
2020-01-30 $3.09 $3.16 $2.96 $3.02 $75.50 9,721
2020-01-29 $3.27 $3.30 $3.02 $3.10 $77.50 12,825
2020-01-28 $3.41 $3.57 $3.17 $3.35 $83.75 7,045
2020-01-27 $3.27 $3.46 $3.10 $3.45 $86.25 10,233
2020-01-24 $3.97 $4.03 $3.19 $3.34 $83.50 25,350
2020-01-23 $3.66 $3.93 $3.60 $3.88 $97.00 8,055
2020-01-22 $4.02 $4.10 $3.64 $3.74 $93.50 12,240
2020-01-21 $4.05 $4.07 $3.65 $3.95 $98.75 17,285
2020-01-17 $4.30 $4.54 $3.81 $3.98 $99.50 38,716
2020-01-16 $3.30 $4.60 $3.28 $4.37 $109.25 110,035
2020-01-15 $3.12 $3.28 $3.01 $3.11 $77.75 8,324
2020-01-14 $3.42 $3.55 $3.04 $3.06 $76.50 13,145
2020-01-13 $3.33 $3.63 $3.23 $3.42 $85.50 14,819
2020-01-10 $3.03 $3.38 $2.99 $3.31 $82.75 9,784
2020-01-09 $2.94 $3.08 $2.90 $3.01 $75.25 9,147
2020-01-08 $2.90 $2.98 $2.86 $2.93 $73.25 4,653
2020-01-07 $2.70 $3.00 $2.67 $2.91 $72.75 9,349
2020-01-06 $2.68 $2.80 $2.63 $2.71 $67.75 9,214
2020-01-03 $2.66 $2.79 $2.64 $2.72 $68.00 5,163
2020-01-02 $2.66 $2.75 $2.58 $2.71 $67.75 3,305
2019-12-31 $2.53 $2.73 $2.52 $2.60 $65.00 9,551
2019-12-30 $2.70 $2.84 $2.52 $2.55 $63.75 10,459
2019-12-27 $2.97 $3.04 $2.53 $2.62 $65.50 12,442
2019-12-26 $2.93 $2.99 $2.86 $2.95 $73.75 6,500
2019-12-24 $2.76 $2.99 $2.71 $2.95 $73.75 5,448
2019-12-23 $2.55 $2.78 $2.51 $2.75 $68.75 8,070
2019-12-20 $2.63 $2.69 $2.50 $2.60 $65.00 10,886
2019-12-19 $2.62 $2.68 $2.46 $2.63 $65.75 8,311
2019-12-18 $2.54 $2.75 $2.47 $2.62 $65.50 7,990
2019-12-17 $2.40 $2.57 $2.35 $2.52 $63.00 9,631
2019-12-16 $2.60 $2.68 $2.36 $2.38 $59.50 13,793
2019-12-13 $2.72 $2.75 $2.48 $2.59 $64.75 6,298
2019-12-12 $2.74 $2.82 $2.60 $2.70 $67.50 7,737
2019-12-11 $2.75 $2.75 $2.60 $2.72 $68.00 4,413
2019-12-10 $2.74 $2.74 $2.56 $2.66 $66.50 7,698
2019-12-09 $2.77 $2.85 $2.52 $2.73 $68.25 5,322
2019-12-06 $2.90 $2.95 $2.70 $2.83 $70.75 4,520
2019-12-05 $2.97 $3.04 $2.56 $2.59 $64.75 11,052
2019-12-04 $3.19 $3.21 $2.85 $2.97 $74.25 9,093
2019-12-03 $3.16 $3.25 $3.07 $3.10 $77.50 3,758
2019-12-02 $3.25 $3.44 $3.17 $3.20 $80.00 5,106
2019-11-29 $3.22 $3.44 $3.13 $3.24 $81.00 2,802
2019-11-27 $3.07 $3.20 $3.07 $3.19 $79.75 6,110
2019-11-26 $3.23 $3.23 $3.04 $3.05 $76.25 6,316
2019-11-25 $3.12 $3.38 $3.11 $3.19 $79.75 6,506
2019-11-22 $3.14 $3.17 $3.05 $3.11 $77.75 3,143
2019-11-21 $3.19 $3.24 $3.08 $3.13 $78.25 6,388
2019-11-20 $3.14 $3.30 $3.08 $3.13 $78.25 7,132
2019-11-19 $3.13 $3.24 $3.04 $3.08 $77.00 5,986
2019-11-18 $3.30 $3.36 $3.08 $3.15 $78.75 5,426
2019-11-15 $2.99 $3.59 $2.95 $3.29 $82.25 15,434
2019-11-14 $3.17 $3.17 $2.87 $2.94 $73.50 10,347
2019-11-13 $3.00 $3.40 $2.95 $3.07 $76.75 19,222
2019-11-12 $3.30 $3.35 $2.82 $2.91 $72.75 12,393
2019-11-11 $3.50 $3.53 $2.98 $3.29 $82.25 10,111
2019-11-08 $3.01 $3.71 $2.91 $3.31 $82.75 16,488
2019-11-07 $3.00 $3.08 $2.90 $2.99 $74.75 8,842
2019-11-06 $3.04 $3.07 $2.81 $2.97 $74.25 11,252
2019-11-05 $2.95 $3.05 $2.85 $2.92 $73.00 9,629
2019-11-04 $2.80 $2.92 $2.60 $2.92 $73.00 11,327
2019-11-01 $2.80 $3.10 $2.61 $2.84 $71.00 15,718
2019-10-31 $2.16 $2.90 $2.15 $2.71 $67.75 36,578
2019-10-30 $2.31 $2.36 $2.10 $2.14 $53.50 8,721
2019-10-29 $2.52 $2.75 $2.27 $2.31 $57.75 9,695
2019-10-28 $2.70 $2.83 $2.50 $2.51 $62.75 6,540
2019-10-25 $2.71 $2.93 $2.64 $2.65 $66.25 4,646
2019-10-24 $2.95 $2.95 $2.61 $2.67 $66.75 7,242
2019-10-23 $2.79 $2.97 $2.79 $2.90 $72.50 7,527
2019-10-22 $2.80 $2.87 $2.51 $2.86 $71.50 9,901
2019-10-21 $2.88 $2.92 $2.80 $2.81 $70.25 3,405
2019-10-18 $3.05 $3.09 $2.72 $2.82 $70.50 10,853
2019-10-17 $3.17 $3.20 $3.01 $3.07 $76.75 4,491
2019-10-16 $3.13 $3.25 $3.02 $3.11 $77.75 4,629
2019-10-15 $2.95 $3.23 $2.95 $3.15 $78.75 6,929
2019-10-14 $3.25 $3.31 $2.83 $2.95 $73.75 14,037
2019-10-11 $2.85 $3.10 $2.85 $3.06 $76.50 8,618
2019-10-10 $2.93 $3.05 $2.73 $2.84 $71.00 9,046
2019-10-09 $2.83 $3.03 $2.83 $2.91 $72.75 11,216
2019-10-08 $3.01 $3.01 $2.81 $2.84 $71.00 8,409
2019-10-07 $3.10 $3.12 $2.85 $2.99 $74.75 9,419
2019-10-04 $3.13 $3.13 $2.85 $3.06 $76.50 15,470
2019-10-03 $3.18 $3.18 $2.91 $2.93 $73.25 22,261
2019-10-02 $3.18 $3.40 $3.01 $3.07 $76.75 11,947
2019-10-01 $3.23 $3.37 $3.16 $3.25 $81.25 7,195
2019-09-30 $3.52 $3.52 $3.14 $3.23 $80.75 15,533
2019-09-27 $3.56 $3.80 $3.52 $3.52 $88.00 7,948
2019-09-26 $3.95 $3.97 $3.60 $3.65 $91.25 12,124
2019-09-25 $3.86 $4.08 $3.85 $4.01 $100.25 7,352
2019-09-24 $4.36 $4.48 $3.86 $3.97 $99.25 13,223
2019-09-23 $4.30 $4.80 $4.30 $4.39 $109.75 40,036
2019-09-20 $4.05 $4.21 $3.92 $4.15 $103.75 9,803
2019-09-19 $4.20 $4.21 $4.03 $4.05 $101.25 5,580
2019-09-18 $4.26 $4.37 $4.06 $4.17 $104.25 8,174
2019-09-17 $4.41 $4.43 $4.20 $4.23 $105.75 6,807
2019-09-16 $4.56 $5.08 $4.16 $4.38 $109.50 26,571
2019-09-13 $4.35 $4.62 $4.25 $4.56 $114.00 10,787
2019-09-12 $4.62 $4.66 $4.31 $4.35 $108.75 5,680
2019-09-11 $4.64 $4.75 $4.39 $4.63 $115.75 13,444
2019-09-10 $4.10 $4.64 $4.10 $4.60 $115.00 22,676
2019-09-09 $3.91 $4.12 $3.78 $4.07 $101.75 13,642
2019-09-06 $3.80 $4.01 $3.73 $3.86 $96.50 7,541
2019-09-05 $3.96 $3.97 $3.77 $3.80 $95.00 8,901
2019-09-04 $3.67 $3.99 $3.61 $3.92 $98.00 9,338
2019-09-03 $3.72 $3.81 $3.53 $3.60 $90.00 11,468
2019-08-30 $3.80 $3.90 $3.66 $3.71 $92.75 9,331
2019-08-29 $4.06 $4.06 $3.66 $3.77 $94.25 17,800
2019-08-28 $3.46 $4.27 $3.40 $4.05 $101.25 31,902
2019-08-27 $3.76 $3.90 $3.40 $3.43 $85.75 20,110
2019-08-26 $4.50 $4.50 $3.63 $3.83 $95.75 43,560
2019-08-23 $4.93 $5.09 $4.73 $4.86 $121.50 6,354
2019-08-22 $5.10 $5.11 $4.84 $4.93 $123.25 8,579
2019-08-21 $5.16 $5.29 $4.95 $5.04 $126.00 12,919
2019-08-20 $5.23 $5.62 $4.95 $5.16 $129.00 63,316
2019-08-19 $4.75 $5.35 $4.75 $5.18 $129.50 22,349
2019-08-16 $4.60 $4.84 $4.51 $4.70 $117.50 10,513
2019-08-15 $4.57 $4.80 $4.51 $4.59 $114.75 8,056
2019-08-14 $4.67 $4.71 $4.50 $4.58 $114.50 7,266
2019-08-13 $4.61 $4.85 $4.60 $4.68 $117.00 5,184
2019-08-12 $4.65 $4.69 $4.43 $4.65 $116.25 6,051
2019-08-09 $4.74 $4.82 $4.25 $4.66 $116.50 10,757
2019-08-08 $4.16 $5.11 $3.96 $4.73 $118.25 41,120
2019-08-07 $4.17 $4.21 $3.84 $3.96 $99.00 14,933
2019-08-06 $4.30 $4.36 $3.96 $4.16 $104.00 11,236
2019-08-05 $4.53 $4.58 $4.20 $4.28 $107.00 11,770
2019-08-02 $4.87 $4.87 $4.54 $4.62 $115.50 10,949
2019-08-01 $4.76 $5.15 $4.74 $4.92 $123.00 10,599
2019-07-31 $4.82 $5.02 $4.76 $4.76 $119.00 7,324
2019-07-30 $4.65 $4.83 $4.55 $4.82 $120.50 5,297
2019-07-29 $4.50 $4.67 $4.45 $4.64 $116.00 4,037
2019-07-26 $4.25 $4.75 $4.20 $4.60 $115.00 20,313
2019-07-25 $4.39 $4.43 $4.16 $4.18 $104.50 7,113
2019-07-24 $4.13 $4.45 $4.07 $4.39 $109.75 16,178
2019-07-23 $4.50 $4.50 $4.14 $4.21 $105.25 11,975
2019-07-22 $5.37 $5.45 $4.38 $4.47 $111.75 26,908
2019-07-19 $5.42 $5.49 $5.29 $5.33 $133.25 7,293
2019-07-18 $5.39 $5.45 $5.29 $5.44 $136.00 4,524
2019-07-17 $5.50 $5.57 $5.29 $5.41 $135.25 6,792
2019-07-16 $5.69 $5.72 $5.48 $5.50 $137.50 5,437
2019-07-15 $5.65 $5.77 $5.51 $5.70 $142.50 5,973
2019-07-12 $5.60 $5.79 $5.53 $5.64 $141.00 5,588
2019-07-11 $5.64 $5.69 $5.46 $5.59 $139.75 3,377
2019-07-10 $5.56 $5.68 $5.33 $5.61 $140.25 8,464
2019-07-09 $5.50 $5.54 $5.40 $5.52 $138.00 5,829
2019-07-08 $5.72 $5.72 $5.41 $5.44 $136.00 10,926
2019-07-05 $5.52 $5.59 $5.43 $5.52 $138.00 4,157
2019-07-03 $5.40 $5.56 $5.29 $5.55 $138.75 3,298
2019-07-02 $5.59 $5.59 $5.26 $5.41 $135.25 8,219
2019-07-01 $5.77 $5.86 $5.51 $5.60 $140.00 8,968
2019-06-28 $5.75 $5.90 $5.68 $5.70 $142.50 35,777
2019-06-27 $5.73 $5.84 $5.67 $5.74 $143.50 4,792
2019-06-26 $5.52 $5.87 $5.40 $5.71 $142.75 6,991
2019-06-25 $5.54 $5.75 $5.38 $5.52 $138.00 4,159
2019-06-24 $5.84 $5.95 $5.31 $5.57 $139.25 15,695
2019-06-21 $5.85 $6.02 $5.71 $5.90 $147.50 7,484
2019-06-20 $5.96 $6.09 $5.80 $5.86 $146.50 13,728
2019-06-19 $5.90 $5.97 $5.71 $5.88 $147.00 6,100
2019-06-18 $6.19 $6.19 $5.77 $5.93 $148.25 10,992
2019-06-17 $5.82 $6.30 $5.82 $6.11 $152.75 17,243
2019-06-14 $5.89 $5.98 $5.69 $5.81 $145.25 9,883
2019-06-13 $5.55 $5.95 $5.40 $5.92 $148.00 13,608
2019-06-12 $5.55 $5.85 $5.22 $5.54 $138.50 9,840
2019-06-11 $5.80 $6.01 $5.52 $5.63 $140.75 16,842
2019-06-10 $5.88 $6.65 $5.79 $5.86 $146.50 35,473
2019-06-07 $5.58 $6.01 $5.30 $5.84 $146.00 13,261
2019-06-06 $5.77 $6.41 $5.42 $5.53 $138.25 21,288
2019-06-05 $5.65 $6.25 $5.46 $5.59 $139.75 22,620
2019-06-04 $6.13 $6.14 $4.96 $5.55 $138.75 45,439
2019-06-03 $6.35 $6.72 $5.98 $6.10 $152.50 20,672
2019-05-31 $6.06 $6.31 $6.03 $6.27 $156.75 11,382
2019-05-30 $6.21 $6.33 $5.98 $6.10 $152.50 14,800
2019-05-29 $6.44 $6.55 $6.14 $6.27 $156.75 13,513
2019-05-28 $6.65 $6.80 $6.51 $6.51 $162.75 6,416
2019-05-24 $6.73 $6.89 $6.48 $6.63 $165.75 9,432
2019-05-23 $6.47 $6.90 $6.30 $6.67 $166.75 17,795
2019-05-22 $7.07 $7.07 $6.32 $6.59 $164.75 21,336
2019-05-21 $7.00 $7.22 $6.93 $7.06 $176.50 6,031
2019-05-20 $7.50 $7.64 $6.88 $6.91 $172.75 21,982
2019-05-17 $7.84 $7.90 $7.62 $7.66 $191.50 13,008
2019-05-16 $8.25 $8.29 $7.87 $7.90 $197.50 14,597
2019-05-15 $7.77 $8.16 $7.55 $8.10 $202.50 8,657
2019-05-14 $7.88 $8.06 $7.60 $7.94 $198.50 8,293
2019-05-13 $7.58 $8.12 $7.58 $7.92 $198.00 10,214
2019-05-10 $8.22 $8.89 $7.64 $7.86 $196.50 21,029
2019-05-09 $8.39 $8.55 $8.14 $8.22 $205.50 4,864
2019-05-08 $8.26 $8.60 $8.13 $8.42 $210.50 7,692
2019-05-07 $8.50 $8.61 $8.10 $8.26 $206.50 11,553
2019-05-06 $8.50 $8.74 $8.25 $8.64 $216.00 7,366
2019-05-03 $9.83 $9.83 $7.53 $8.57 $214.25 41,867
2019-05-02 $8.96 $11.00 $8.96 $9.69 $242.25 40,428
2019-05-01 $9.08 $9.50 $8.95 $9.08 $227.00 16,459
2019-04-30 $9.15 $9.28 $8.71 $9.04 $226.00 11,668
2019-04-29 $9.15 $9.17 $8.90 $9.11 $227.75 3,425
2019-04-26 $9.02 $9.60 $8.88 $9.11 $227.75 8,529
2019-04-25 $8.74 $9.30 $8.63 $9.04 $226.00 16,725
2019-04-24 $8.50 $8.72 $8.30 $8.60 $215.00 5,164
2019-04-23 $8.18 $8.63 $8.12 $8.44 $211.00 10,765
2019-04-22 $7.99 $8.44 $7.99 $8.10 $202.50 7,296
2019-04-18 $8.20 $8.50 $7.87 $8.05 $201.25 18,438
2019-04-17 $8.47 $8.49 $7.93 $8.18 $204.50 21,119
2019-04-16 $8.63 $8.81 $8.19 $8.44 $211.00 19,016
2019-04-15 $8.81 $9.03 $8.46 $8.61 $215.25 16,986
2019-04-12 $9.04 $9.11 $8.63 $8.81 $220.25 19,518
2019-04-11 $9.47 $9.64 $9.01 $9.04 $226.00 13,943
2019-04-10 $9.23 $9.84 $9.17 $9.44 $236.00 59,732
2019-04-09 $11.00 $11.39 $10.27 $10.51 $262.75 13,239
2019-04-08 $10.85 $11.45 $10.85 $10.97 $274.25 13,369
2019-04-05 $10.60 $10.92 $10.56 $10.82 $270.50 5,736
2019-04-04 $10.08 $10.95 $10.08 $10.70 $267.50 9,296
2019-04-03 $10.05 $10.24 $9.85 $10.15 $253.75 13,398
2019-04-02 $10.26 $10.41 $9.45 $10.02 $250.50 15,605
2019-04-01 $10.76 $11.09 $10.08 $10.23 $255.75 9,575
2019-03-29 $10.27 $11.24 $10.25 $10.70 $267.50 13,408
2019-03-28 $11.95 $12.10 $9.83 $10.27 $256.75 37,427
2019-03-27 $12.00 $12.05 $11.73 $11.92 $298.00 13,698
2019-03-26 $12.03 $12.61 $11.97 $12.05 $301.25 8,137
2019-03-25 $12.18 $12.37 $11.60 $12.07 $301.75 15,711
2019-03-22 $13.00 $13.12 $12.03 $12.27 $306.75 15,897
2019-03-21 $13.16 $13.74 $12.44 $13.24 $331.00 28,469
2019-03-20 $12.89 $12.89 $11.95 $12.08 $302.00 24,838
2019-03-19 $13.05 $13.13 $12.50 $12.52 $313.00 17,936
2019-03-18 $11.66 $14.65 $11.66 $13.05 $326.25 40,954
2019-03-15 $15.99 $16.20 $15.30 $15.47 $386.75 12,869
2019-03-14 $15.25 $17.75 $15.00 $15.99 $399.75 47,065
2019-03-13 $15.87 $16.01 $15.26 $15.26 $381.50 6,178
2019-03-12 $16.66 $16.70 $15.25 $15.88 $397.00 16,634
2019-03-11 $16.48 $17.20 $15.00 $16.43 $410.75 78,149
2019-03-08 $13.77 $13.92 $13.21 $13.44 $336.00 5,720
2019-03-07 $13.54 $14.02 $13.22 $13.95 $348.75 5,275
2019-03-06 $14.34 $14.34 $13.35 $13.67 $341.75 8,579
2019-03-05 $14.56 $14.68 $13.82 $14.17 $354.25 9,701
2019-03-04 $12.50 $15.25 $12.50 $14.64 $366.00 21,523
2019-03-01 $12.18 $12.63 $12.12 $12.50 $312.50 8,242
2019-02-28 $12.72 $12.89 $11.82 $12.11 $302.75 14,375
2019-02-27 $12.60 $13.00 $12.47 $12.73 $318.25 6,691
2019-02-26 $12.66 $13.01 $12.57 $12.57 $314.25 5,094
2019-02-25 $12.57 $13.13 $12.53 $12.66 $316.50 7,037
2019-02-22 $12.41 $12.69 $11.79 $12.43 $310.75 9,220
2019-02-21 $13.80 $13.80 $11.83 $12.22 $305.50 22,582
2019-02-20 $13.70 $14.38 $13.48 $13.63 $340.75 13,469
2019-02-19 $14.50 $14.82 $13.67 $13.70 $342.50 10,971
2019-02-15 $15.54 $15.59 $14.02 $14.34 $358.50 16,198
2019-02-14 $15.86 $16.17 $15.04 $15.39 $384.75 7,501
2019-02-13 $16.63 $16.72 $15.68 $15.85 $396.25 7,500
2019-02-12 $16.84 $16.95 $16.41 $16.56 $414.00 4,937
2019-02-11 $16.85 $17.15 $16.56 $16.74 $418.50 3,671
2019-02-08 $16.42 $16.98 $16.31 $16.83 $420.75 4,057
2019-02-07 $16.54 $17.01 $16.20 $16.54 $413.50 4,879
2019-02-06 $17.06 $17.41 $16.24 $16.58 $414.50 11,197
2019-02-05 $17.55 $17.74 $16.94 $17.12 $428.00 6,672
2019-02-04 $17.69 $18.14 $17.49 $17.59 $439.75 10,176
2019-02-01 $17.83 $18.04 $17.11 $17.71 $442.75 9,555
2019-01-31 $17.66 $18.06 $17.30 $17.72 $443.00 12,270
2019-01-30 $17.53 $17.98 $17.44 $17.60 $440.00 8,373
2019-01-29 $17.50 $18.09 $17.15 $17.53 $438.25 10,775
2019-01-28 $17.35 $17.65 $16.44 $17.00 $425.00 7,553
2019-01-25 $16.42 $17.08 $16.39 $17.00 $425.00 3,664
2019-01-24 $17.00 $17.00 $16.35 $16.50 $412.50 1,686
2019-01-23 $16.42 $17.06 $16.17 $16.93 $423.25 3,568
2019-01-22 $16.62 $16.67 $15.90 $16.36 $409.00 5,121
2019-01-18 $16.32 $17.14 $16.26 $16.70 $417.50 5,591
2019-01-17 $16.05 $16.74 $16.03 $16.29 $407.25 5,966
2019-01-16 $16.90 $18.17 $16.18 $16.25 $406.25 13,155
2019-01-15 $15.91 $16.85 $15.65 $16.74 $418.50 6,125
2019-01-14 $16.55 $17.26 $14.68 $16.05 $401.25 17,456
2019-01-11 $14.55 $16.64 $14.34 $16.46 $411.50 19,034
2019-01-10 $13.80 $14.91 $13.80 $14.59 $364.75 10,987
2019-01-09 $14.20 $14.36 $13.52 $14.02 $350.50 4,186
2019-01-08 $14.54 $14.91 $13.86 $14.23 $355.75 6,735
2019-01-07 $15.30 $16.07 $13.18 $14.54 $363.50 19,464
2019-01-04 $15.40 $16.20 $15.00 $15.49 $387.25 9,400
2019-01-03 $15.01 $15.84 $14.78 $15.18 $379.50 10,081
2019-01-02 $13.47 $15.19 $13.20 $15.02 $375.50 10,835
2018-12-31 $13.73 $13.75 $13.06 $13.49 $337.25 10,581
2018-12-28 $14.23 $14.35 $13.35 $13.51 $337.75 11,449
2018-12-27 $14.50 $14.52 $13.79 $14.11 $352.75 8,518
2018-12-26 $14.96 $15.64 $14.10 $14.74 $368.50 13,520
2018-12-24 $14.71 $15.55 $14.59 $14.79 $369.75 4,203
2018-12-21 $16.17 $16.17 $14.78 $15.07 $376.75 11,959
2018-12-20 $15.75 $16.88 $15.27 $16.20 $405.00 26,014
2018-12-19 $14.12 $15.70 $14.00 $14.64 $366.00 12,703
2018-12-18 $14.59 $14.74 $13.36 $13.45 $336.25 8,111
2018-12-17 $15.99 $16.36 $14.24 $14.45 $361.25 9,163
2018-12-14 $16.09 $16.36 $15.12 $15.35 $383.75 7,566
2018-12-13 $16.16 $16.29 $15.53 $16.17 $404.25 3,531
2018-12-12 $16.68 $16.95 $15.85 $16.17 $404.25 8,759
2018-12-11 $14.20 $17.45 $14.20 $16.67 $416.75 24,774
2018-12-10 $13.75 $14.41 $13.66 $14.17 $354.25 8,827
2018-12-07 $13.76 $14.08 $13.52 $13.65 $341.25 10,246
2018-12-06 $13.66 $14.43 $13.18 $13.79 $344.75 9,333
2018-12-04 $14.94 $14.97 $13.65 $13.82 $345.50 8,934
2018-12-03 $15.13 $15.15 $14.16 $14.89 $372.25 6,528
2018-11-30 $14.00 $15.00 $14.00 $14.80 $370.00 6,557
2018-11-29 $14.36 $14.81 $13.62 $13.95 $348.75 5,238
2018-11-28 $13.95 $14.55 $13.62 $14.47 $361.75 5,934
2018-11-27 $13.70 $14.54 $13.50 $13.94 $348.50 7,381
2018-11-26 $14.69 $15.05 $13.55 $13.90 $347.50 8,315
2018-11-23 $13.86 $15.19 $13.86 $14.90 $372.50 7,941
2018-11-21 $13.15 $14.06 $13.00 $13.94 $348.50 10,560
2018-11-20 $12.10 $13.00 $12.00 $12.87 $321.75 6,822
2018-11-19 $12.39 $12.55 $11.80 $12.41 $310.25 12,950
2018-11-16 $12.73 $12.92 $12.15 $12.51 $312.75 16,416
2018-11-15 $13.17 $13.56 $12.62 $12.71 $317.75 6,599
2018-11-14 $13.90 $14.48 $13.11 $13.20 $330.00 9,486
2018-11-13 $13.07 $15.00 $13.00 $13.88 $347.00 11,360
2018-11-12 $13.24 $13.64 $12.91 $13.09 $327.25 7,063
2018-11-09 $13.00 $13.93 $12.69 $13.41 $335.25 7,948
2018-11-08 $14.04 $14.28 $13.03 $13.15 $328.75 9,996
2018-11-07 $13.71 $14.75 $13.71 $14.03 $350.75 10,173
2018-11-06 $13.06 $13.81 $12.81 $13.72 $343.00 5,348
2018-11-05 $14.00 $14.30 $13.10 $13.26 $331.50 15,152
2018-11-02 $14.70 $15.25 $13.58 $14.49 $362.25 15,585
2018-11-01 $15.29 $15.96 $14.34 $14.64 $366.00 15,262
2018-10-31 $14.33 $15.47 $14.17 $15.24 $381.00 10,421
2018-10-30 $13.80 $14.60 $13.49 $14.10 $352.50 7,954
2018-10-29 $14.11 $14.81 $13.50 $13.80 $345.00 17,110
2018-10-26 $13.20 $14.71 $12.72 $14.22 $355.50 21,405
2018-10-25 $12.44 $13.36 $12.14 $13.17 $329.25 15,253
2018-10-24 $12.91 $13.45 $12.25 $12.35 $308.75 13,913
2018-10-23 $12.13 $13.65 $11.54 $12.92 $323.00 17,497
2018-10-22 $12.77 $13.50 $12.42 $12.46 $311.50 14,253
2018-10-19 $12.37 $13.00 $12.01 $12.79 $319.75 20,221
2018-10-18 $14.60 $14.95 $11.90 $12.11 $302.75 83,146
2018-10-17 $15.39 $15.63 $14.51 $14.60 $365.00 17,191
2018-10-16 $15.19 $15.74 $14.64 $15.35 $383.75 11,650
2018-10-15 $14.17 $15.59 $14.17 $15.40 $385.00 10,743
2018-10-12 $16.03 $16.84 $14.00 $14.16 $354.00 26,078
2018-10-11 $15.65 $16.85 $15.17 $15.70 $392.50 15,687
2018-10-10 $16.10 $16.57 $14.29 $15.80 $395.00 19,280
2018-10-09 $16.00 $16.96 $15.76 $16.12 $403.00 19,623
2018-10-08 $16.28 $16.80 $16.02 $16.13 $403.25 10,861
2018-10-05 $16.51 $17.17 $16.30 $16.55 $413.75 11,278
2018-10-04 $17.89 $17.89 $16.71 $16.93 $423.25 14,812
2018-10-03 $18.18 $19.59 $17.74 $17.90 $447.50 33,219
2018-10-02 $19.47 $19.53 $17.61 $17.98 $449.50 40,429
2018-10-01 $19.14 $20.31 $18.67 $19.63 $490.75 20,331
2018-09-28 $19.05 $19.68 $18.92 $19.10 $477.50 8,646
2018-09-27 $19.04 $19.50 $18.90 $19.03 $475.75 7,275
2018-09-26 $20.90 $20.90 $18.36 $18.95 $473.75 40,587
2018-09-25 $21.87 $21.87 $20.81 $21.12 $528.00 14,123
2018-09-24 $21.00 $22.68 $21.00 $21.75 $543.75 14,307
2018-09-21 $22.54 $22.86 $21.26 $21.65 $541.25 18,622
2018-09-20 $18.25 $23.06 $18.25 $22.81 $570.25 32,010
2018-09-19 $18.21 $21.39 $17.84 $20.12 $503.00 32,190
2018-09-18 $17.15 $17.83 $16.74 $17.21 $430.25 24,459
2018-09-17 $17.45 $17.49 $15.92 $17.33 $433.25 28,725
2018-09-14 $18.60 $18.68 $17.09 $17.45 $436.25 34,895
2018-09-13 $18.10 $19.61 $17.02 $18.51 $462.75 30,778
2018-09-12 $18.35 $21.32 $16.40 $17.90 $447.50 77,681
2018-09-11 $19.25 $20.74 $18.10 $20.45 $511.25 40,225
2018-09-10 $20.27 $21.88 $18.75 $19.19 $479.75 52,939
2018-09-07 $24.55 $26.49 $17.90 $20.54 $513.50 146,006
2018-09-06 $24.90 $25.39 $23.01 $24.46 $611.50 19,431
2018-09-05 $26.31 $26.54 $25.09 $25.14 $628.50 10,409
2018-09-04 $28.33 $28.33 $25.55 $26.18 $654.50 22,651
2018-08-31 $29.61 $30.79 $28.28 $28.58 $714.50 12,776
2018-08-30 $30.42 $30.71 $29.20 $29.54 $738.50 11,568
2018-08-29 $28.91 $30.88 $28.91 $30.29 $757.25 14,600
2018-08-28 $28.53 $29.10 $28.23 $28.74 $718.50 9,375
2018-08-27 $27.00 $28.86 $27.00 $28.37 $709.25 12,396
2018-08-24 $26.71 $27.33 $26.71 $26.96 $674.00 15,861
2018-08-23 $26.36 $27.33 $26.09 $26.78 $669.50 10,491
2018-08-22 $25.86 $26.73 $25.86 $26.30 $657.50 5,164
2018-08-21 $25.48 $26.49 $25.04 $25.95 $648.75 8,628
2018-08-20 $25.66 $25.91 $25.11 $25.59 $639.75 7,430
2018-08-17 $26.31 $26.61 $24.67 $25.56 $639.00 18,380
2018-08-16 $26.38 $27.33 $25.77 $26.38 $659.50 14,172
2018-08-15 $23.90 $26.99 $23.43 $25.85 $646.25 29,204
2018-08-14 $24.34 $25.71 $23.54 $23.86 $596.50 20,942
2018-08-13 $23.86 $24.42 $23.15 $24.30 $607.50 13,464
2018-08-10 $23.41 $24.75 $22.94 $23.78 $594.50 15,489
2018-08-09 $22.40 $23.85 $21.75 $23.46 $586.50 24,288
2018-08-08 $21.53 $22.80 $21.53 $22.46 $561.50 8,811
2018-08-07 $20.27 $21.53 $20.26 $21.42 $535.50 4,304
2018-08-06 $20.74 $21.50 $20.31 $20.47 $511.75 5,599
2018-08-03 $22.74 $22.97 $20.81 $20.91 $522.75 12,058
2018-08-02 $22.00 $22.85 $21.35 $22.63 $565.75 13,052
2018-08-01 $22.32 $23.67 $22.01 $22.89 $572.25 19,532
2018-07-31 $21.21 $23.15 $21.07 $22.79 $569.75 22,352
2018-07-30 $21.63 $21.86 $21.02 $21.31 $532.75 17,716
2018-07-27 $21.95 $22.38 $21.07 $21.57 $539.25 23,853
2018-07-26 $21.53 $22.39 $20.22 $22.06 $551.50 36,139
2018-07-25 $19.51 $26.21 $19.15 $20.97 $524.25 129,704
2018-07-24 $18.02 $18.87 $17.17 $18.65 $466.25 35,392
2018-07-23 $19.15 $19.94 $17.40 $17.93 $448.25 31,653
2018-07-20 $20.45 $20.49 $18.60 $19.26 $481.50 43,158
2018-07-19 $20.82 $21.34 $20.00 $20.47 $511.75 33,017
2018-07-18 $21.91 $21.99 $19.72 $21.20 $530.00 33,551
2018-07-17 $22.51 $23.12 $20.57 $22.03 $550.75 37,695
2018-07-16 $23.50 $23.79 $22.28 $23.08 $577.00 26,444
2018-07-13 $24.56 $24.69 $22.69 $23.63 $590.75 39,927
2018-07-12 $24.88 $26.00 $24.28 $24.79 $619.75 20,506
2018-07-11 $24.44 $25.66 $24.13 $24.76 $619.00 20,232
2018-07-10 $26.34 $27.19 $23.82 $24.65 $616.25 23,469
2018-07-09 $26.53 $27.76 $25.36 $26.65 $666.25 15,420
2018-07-06 $28.40 $29.27 $26.07 $26.40 $660.00 27,698
2018-07-05 $25.52 $29.22 $25.52 $28.97 $724.25 47,185
2018-07-03 $26.23 $27.39 $24.69 $25.91 $647.75 22,244
2018-07-02 $23.66 $26.50 $23.65 $26.08 $652.00 36,458
2018-06-29 $24.25 $24.25 $22.32 $23.54 $588.50 27,481
2018-06-28 $22.50 $24.55 $22.05 $24.23 $605.75 33,755
2018-06-27 $26.57 $26.57 $21.73 $23.06 $576.50 84,002
2018-06-26 $27.01 $28.40 $24.09 $26.41 $660.25 111,036
2018-06-25 $36.88 $37.95 $24.20 $28.14 $703.50 274,888
2018-06-22 $39.59 $40.51 $37.08 $38.73 $968.25 97,134
2018-06-21 $37.71 $41.22 $37.71 $38.97 $974.25 77,485
2018-06-20 $32.25 $37.58 $32.25 $37.05 $926.25 65,038
2018-06-19 $30.33 $32.87 $30.15 $31.88 $797.00 33,028
2018-06-18 $27.05 $30.99 $27.05 $30.30 $757.50 46,608
2018-06-15 $28.02 $28.64 $26.91 $27.00 $675.00 17,087
2018-06-14 $26.93 $28.60 $26.85 $27.96 $699.00 31,259
2018-06-13 $25.53 $28.10 $25.51 $27.16 $679.00 51,386
2018-06-12 $27.79 $28.83 $25.07 $25.17 $629.25 45,173
2018-06-11 $28.98 $29.73 $27.83 $27.89 $697.25 32,683
2018-06-08 $29.83 $33.22 $26.93 $29.05 $726.25 123,390
2018-06-07 $31.00 $32.17 $28.63 $29.92 $748.00 52,583
2018-06-06 $27.16 $31.02 $26.99 $30.95 $773.75 41,336
2018-06-05 $26.15 $27.82 $25.75 $27.05 $676.25 71,811
2018-06-04 $27.60 $27.98 $26.42 $27.82 $695.50 15,817
2018-06-01 $25.36 $27.79 $25.27 $27.32 $683.00 10,515
2018-05-31 $25.71 $26.22 $25.23 $25.50 $637.50 5,511
2018-05-30 $25.71 $26.29 $25.16 $25.85 $646.25 11,637
2018-05-29 $25.15 $25.91 $25.02 $25.68 $642.00 12,274
2018-05-25 $26.35 $26.36 $25.25 $25.31 $632.75 7,690
2018-05-24 $26.29 $27.00 $25.64 $26.23 $655.75 8,906
2018-05-23 $24.87 $26.67 $24.72 $26.36 $659.00 10,809
2018-05-22 $25.44 $25.75 $24.78 $25.08 $627.00 18,632
2018-05-21 $27.95 $27.95 $25.38 $25.48 $637.00 24,917
2018-05-18 $28.09 $28.38 $26.02 $26.96 $674.00 25,748
2018-05-17 $28.00 $29.00 $27.51 $28.17 $704.25 14,178
2018-05-16 $28.42 $30.00 $27.80 $28.09 $702.25 34,595
2018-05-15 $27.00 $29.41 $26.15 $28.47 $711.75 28,980
2018-05-14 $25.12 $27.34 $25.12 $27.00 $675.00 19,884
2018-05-11 $23.73 $25.50 $23.73 $25.16 $629.00 18,799
2018-05-10 $23.58 $24.00 $22.75 $23.61 $590.25 16,847
2018-05-09 $22.98 $24.64 $22.90 $23.38 $584.50 22,955
2018-05-08 $22.53 $23.79 $22.26 $23.11 $577.75 28,121
2018-05-07 $21.20 $24.33 $21.15 $22.53 $563.25 33,711
2018-05-04 $20.59 $21.33 $20.11 $21.21 $530.25 10,077
2018-05-03 $20.39 $22.05 $20.32 $20.61 $515.25 21,635
2018-05-02 $17.41 $21.09 $17.24 $20.36 $509.00 37,831
2018-05-01 $17.36 $18.62 $16.59 $17.47 $436.75 12,287
2018-04-30 $17.60 $18.46 $17.09 $17.27 $431.75 7,133
2018-04-27 $17.84 $18.28 $17.32 $17.74 $443.50 8,446
2018-04-26 $17.12 $17.94 $17.12 $17.66 $441.50 9,566
2018-04-25 $16.97 $17.38 $16.26 $17.01 $425.25 9,532
2018-04-24 $16.96 $17.63 $16.76 $17.03 $425.75 5,701
2018-04-23 $17.05 $17.49 $16.63 $17.01 $425.25 12,494
2018-04-20 $17.26 $17.50 $16.74 $17.06 $426.50 6,233
2018-04-19 $17.36 $17.90 $16.56 $16.86 $421.50 3,468
2018-04-18 $16.47 $18.14 $15.21 $17.53 $438.25 12,947
2018-04-17 $16.58 $16.73 $16.25 $16.35 $408.75 12,110
2018-04-16 $16.57 $17.24 $16.17 $16.46 $411.50 12,484
2018-04-13 $16.48 $16.67 $16.17 $16.41 $410.25 8,869
2018-04-12 $15.95 $16.88 $15.92 $16.56 $414.00 40,460
2018-04-11 $18.99 $19.35 $18.07 $18.31 $457.75 5,810
2018-04-10 $18.11 $19.48 $17.92 $19.11 $477.75 2,806
2018-04-09 $18.26 $18.60 $17.55 $17.80 $445.00 2,664
2018-04-06 $18.46 $18.68 $17.50 $18.24 $456.00 6,197
2018-04-05 $19.48 $19.48 $17.66 $18.62 $465.50 4,646
2018-04-04 $19.71 $20.73 $18.76 $19.31 $482.75 5,660
2018-04-03 $18.35 $19.86 $18.11 $19.85 $496.25 6,259
2018-04-02 $17.93 $18.73 $17.27 $18.29 $457.25 5,131
2018-03-29 $17.20 $18.78 $17.20 $18.13 $453.25 8,388
2018-03-28 $16.23 $17.87 $16.01 $17.19 $429.75 4,743
2018-03-27 $17.00 $17.00 $16.11 $16.43 $410.75 7,827
2018-03-26 $17.00 $17.33 $16.56 $17.20 $430.00 6,896
2018-03-23 $17.73 $17.73 $16.76 $16.90 $422.50 4,425
2018-03-22 $17.33 $17.79 $16.84 $17.62 $440.50 4,602
2018-03-21 $18.11 $18.73 $17.50 $17.54 $438.50 2,599
2018-03-20 $17.58 $18.25 $17.58 $18.03 $450.75 2,888
2018-03-19 $17.84 $18.16 $17.52 $17.66 $441.50 3,591
2018-03-16 $17.20 $18.46 $17.01 $18.04 $451.00 4,780
2018-03-15 $17.67 $17.80 $17.00 $17.21 $430.25 4,144
2018-03-14 $18.47 $18.96 $17.24 $17.50 $437.50 7,583
2018-03-13 $19.00 $19.46 $18.42 $18.50 $462.50 2,854
2018-03-12 $19.83 $20.08 $18.25 $18.89 $472.25 6,577
2018-03-09 $19.91 $20.15 $19.02 $19.94 $498.50 4,981
2018-03-08 $19.55 $20.09 $18.75 $19.75 $493.75 6,365
2018-03-07 $20.38 $20.75 $19.24 $19.55 $488.75 5,905
2018-03-06 $20.02 $21.50 $19.78 $20.85 $521.25 3,680
2018-03-05 $21.26 $21.99 $19.91 $20.05 $501.25 5,272
2018-03-02 $19.88 $22.00 $18.96 $21.00 $525.00 5,834
2018-03-01 $18.05 $19.82 $18.05 $19.68 $492.00 4,907
2018-02-28 $18.20 $20.30 $18.00 $18.10 $452.50 6,987
2018-02-27 $18.14 $18.70 $18.02 $18.27 $456.75 3,589
2018-02-26 $18.00 $18.50 $17.62 $18.26 $456.50 3,491
2018-02-23 $18.00 $18.22 $16.74 $17.84 $446.00 6,270
2018-02-22 $19.33 $19.33 $17.50 $18.00 $450.00 5,300
2018-02-21 $19.37 $19.60 $18.58 $19.17 $479.25 11,220
2018-02-20 $21.01 $21.20 $19.00 $19.20 $480.00 9,485
2018-02-16 $22.65 $22.91 $21.00 $21.22 $530.50 8,239
2018-02-15 $24.81 $25.50 $22.00 $22.59 $564.75 22,590
2018-02-14 $19.32 $20.90 $19.10 $20.30 $507.50 6,140
2018-02-13 $18.61 $19.50 $18.30 $19.20 $480.00 3,769
2018-02-12 $18.50 $19.86 $18.02 $18.74 $468.50 6,164
2018-02-09 $19.73 $20.15 $17.09 $19.08 $477.00 7,463
2018-02-08 $19.78 $20.40 $19.31 $19.53 $488.25 4,923
2018-02-07 $20.32 $21.00 $19.30 $19.67 $491.75 4,903
2018-02-06 $19.42 $20.75 $19.11 $20.31 $507.75 3,861
2018-02-05 $20.46 $21.61 $19.05 $19.39 $484.75 8,751
2018-02-02 $20.22 $20.33 $19.00 $19.95 $498.75 4,799
2018-02-01 $21.14 $21.35 $20.27 $20.52 $513.00 1,614
2018-01-31 $20.09 $21.36 $20.01 $21.30 $532.50 5,047
2018-01-30 $20.35 $21.45 $19.33 $20.00 $500.00 5,953
2018-01-29 $20.40 $20.40 $19.30 $19.86 $496.50 5,325
2018-01-26 $21.59 $21.90 $20.08 $20.60 $515.00 3,200
2018-01-25 $21.70 $22.34 $20.66 $21.68 $542.00 3,213
2018-01-24 $21.77 $21.93 $21.30 $21.78 $544.50 3,082
2018-01-23 $22.34 $22.34 $21.29 $22.13 $553.25 2,031
2018-01-22 $22.53 $22.67 $21.93 $22.35 $558.75 1,063
2018-01-19 $21.50 $22.98 $21.25 $22.43 $560.75 4,358
2018-01-18 $23.06 $23.06 $21.28 $22.02 $550.50 7,770
2018-01-17 $23.58 $24.00 $21.28 $23.01 $575.25 6,042
2018-01-16 $24.76 $25.60 $23.51 $23.71 $592.75 3,054
2018-01-12 $24.84 $24.84 $24.22 $24.69 $617.25 1,214
2018-01-11 $24.31 $24.92 $24.13 $24.68 $617.00 1,482
2018-01-10 $25.22 $25.22 $24.13 $24.23 $605.75 1,325
2018-01-09 $23.75 $25.85 $23.75 $24.98 $624.50 7,490
2018-01-08 $24.50 $24.89 $23.04 $23.71 $592.75 3,111
2018-01-05 $23.41 $24.28 $22.73 $24.06 $601.50 6,594
2018-01-04 $23.33 $23.66 $22.94 $23.46 $586.50 3,558
2018-01-03 $22.95 $23.40 $22.31 $22.96 $574.00 1,120
2018-01-02 $23.69 $23.69 $22.33 $22.95 $573.75 3,189
2017-12-29 $22.45 $23.63 $22.00 $23.21 $580.25 3,216
2017-12-28 $23.81 $24.09 $22.71 $22.76 $569.00 1,823
2017-12-27 $23.72 $24.20 $23.25 $23.67 $591.75 5,248
2017-12-26 $23.43 $24.17 $22.82 $23.76 $594.00 2,098
2017-12-22 $22.29 $23.35 $21.70 $23.18 $579.50 6,663
2017-12-21 $22.23 $23.41 $22.01 $22.35 $558.75 5,182
2017-12-20 $22.34 $23.69 $22.00 $22.28 $557.00 3,519
2017-12-19 $23.75 $24.23 $22.15 $22.34 $558.50 8,086
2017-12-18 $24.39 $24.50 $23.06 $23.83 $595.75 4,792
2017-12-15 $25.42 $25.89 $23.78 $24.38 $609.50 6,339
2017-12-14 $25.97 $25.97 $20.40 $24.19 $604.75 24,397
2017-12-13 $26.26 $26.70 $25.79 $26.14 $653.50 1,351
2017-12-12 $26.41 $26.90 $25.73 $26.38 $659.50 5,554
2017-12-11 $28.48 $28.48 $26.10 $26.25 $656.25 5,938
2017-12-08 $28.71 $29.95 $27.64 $28.31 $707.75 8,065
2017-12-07 $29.12 $29.82 $28.09 $29.35 $733.75 6,598
2017-12-06 $28.47 $29.46 $28.05 $29.01 $725.25 2,613
2017-12-05 $28.10 $28.90 $27.84 $28.70 $717.50 2,775
2017-12-04 $28.18 $29.80 $26.30 $27.90 $697.50 4,669
2017-12-01 $27.59 $27.99 $25.68 $27.59 $689.75 4,945
2017-11-30 $27.21 $27.80 $25.64 $27.48 $687.00 3,378
2017-11-29 $28.58 $29.69 $26.01 $26.75 $668.75 5,761
2017-11-28 $27.49 $31.49 $26.80 $28.09 $702.25 23,084
2017-11-27 $25.00 $27.20 $25.00 $26.87 $671.75 7,560
2017-11-24 $25.00 $25.39 $24.75 $24.94 $623.50 705
2017-11-22 $24.91 $24.95 $24.45 $24.94 $623.50 1,348
2017-11-21 $23.96 $24.98 $23.96 $24.89 $622.25 2,219
2017-11-20 $23.75 $24.38 $23.62 $23.91 $597.75 2,469
2017-11-17 $23.50 $24.17 $23.05 $23.79 $594.75 1,130
2017-11-16 $23.22 $23.72 $22.70 $23.53 $588.25 1,655
2017-11-15 $23.24 $23.78 $22.40 $23.07 $576.75 2,647
2017-11-14 $22.96 $23.90 $22.25 $23.55 $588.75 3,488
2017-11-13 $23.72 $24.18 $22.12 $23.22 $580.50 5,452
2017-11-10 $24.75 $24.95 $23.50 $23.91 $597.75 2,806
2017-11-09 $26.37 $26.37 $24.01 $24.59 $614.75 4,586
2017-11-08 $26.17 $26.60 $26.01 $26.44 $661.00 5,517
2017-11-07 $26.70 $26.90 $26.16 $26.40 $660.00 2,272
2017-11-06 $26.60 $27.00 $26.24 $26.82 $670.50 4,631
2017-11-03 $26.48 $27.30 $26.27 $26.70 $667.50 2,584
2017-11-02 $25.74 $26.65 $25.69 $26.55 $663.75 1,947
2017-11-01 $26.50 $26.55 $25.05 $25.71 $642.75 2,858
2017-10-31 $24.50 $25.94 $24.13 $25.87 $646.75 5,470
2017-10-30 $24.87 $24.96 $24.00 $24.41 $610.25 1,800
2017-10-27 $23.99 $24.99 $23.54 $24.77 $619.25 1,410
2017-10-26 $24.61 $24.61 $23.44 $23.92 $598.00 2,042
2017-10-25 $25.99 $25.99 $23.91 $24.61 $615.25 3,763
2017-10-24 $24.85 $26.00 $24.50 $24.90 $622.50 5,637
2017-10-23 $24.56 $24.75 $24.03 $24.35 $608.75 1,249
2017-10-20 $24.50 $24.70 $23.84 $24.58 $614.50 1,658
2017-10-19 $24.01 $24.57 $23.05 $24.28 $607.00 4,647
2017-10-18 $24.28 $24.50 $22.75 $24.47 $611.75 3,592
2017-10-17 $26.50 $26.62 $24.12 $24.14 $603.50 4,737
2017-10-16 $27.15 $27.40 $26.35 $26.75 $668.75 1,497
2017-10-13 $26.34 $27.07 $26.34 $26.81 $670.25 992
2017-10-12 $26.85 $27.12 $26.09 $26.34 $658.50 1,874
2017-10-11 $26.96 $27.38 $26.63 $27.07 $676.75 850
2017-10-10 $27.67 $27.67 $26.66 $27.09 $677.25 1,169
2017-10-09 $26.91 $27.90 $26.82 $27.36 $684.00 1,020
2017-10-06 $27.83 $27.83 $26.65 $26.76 $669.00 1,746
2017-10-05 $26.82 $27.34 $26.50 $27.25 $681.25 1,705
2017-10-04 $27.37 $27.59 $26.31 $26.71 $667.75 2,340
2017-10-03 $29.30 $29.35 $26.57 $27.41 $685.25 4,410
2017-10-02 $27.75 $28.65 $27.75 $28.32 $708.00 4,417
2017-09-29 $27.45 $27.65 $27.18 $27.65 $691.25 2,137
2017-09-28 $26.87 $27.60 $26.66 $27.21 $680.25 1,871
2017-09-27 $26.06 $27.24 $25.70 $26.99 $674.75 1,392
2017-09-26 $25.72 $26.35 $25.52 $26.21 $655.25 1,620
2017-09-25 $26.20 $26.45 $25.30 $25.72 $643.00 1,983
2017-09-22 $26.03 $26.43 $25.65 $26.39 $659.75 1,556
2017-09-21 $26.14 $27.20 $25.22 $26.51 $662.75 1,706
2017-09-20 $27.70 $27.70 $25.13 $25.69 $642.25 5,448
2017-09-19 $29.50 $29.94 $27.01 $27.70 $692.50 4,225
2017-09-18 $29.11 $29.45 $28.32 $29.38 $734.50 7,466
2017-09-15 $28.75 $29.10 $27.25 $28.29 $707.25 6,867
2017-09-14 $28.00 $28.00 $26.99 $27.57 $689.25 4,623
2017-09-13 $25.55 $27.13 $25.51 $26.74 $668.50 1,467
2017-09-12 $26.51 $26.75 $25.66 $26.01 $650.25 1,557
2017-09-11 $24.30 $26.89 $24.30 $26.70 $667.50 2,876
2017-09-08 $25.32 $26.17 $24.01 $24.21 $605.25 4,016
2017-09-07 $26.42 $27.14 $25.61 $26.36 $659.00 2,248
2017-09-06 $28.45 $29.10 $26.33 $26.44 $661.00 3,246
2017-09-05 $29.46 $29.52 $25.45 $28.22 $705.50 8,059
2017-09-01 $29.53 $29.87 $29.11 $29.40 $735.00 1,793
2017-08-31 $32.63 $32.63 $28.25 $29.09 $727.25 6,557
2017-08-30 $29.65 $32.10 $29.65 $31.68 $792.00 9,033
2017-08-29 $28.29 $29.92 $27.55 $29.46 $736.50 5,600
2017-08-28 $27.07 $28.80 $27.07 $28.11 $702.75 4,327
2017-08-25 $27.00 $27.90 $26.61 $27.07 $676.75 1,543
2017-08-24 $26.50 $28.44 $26.10 $26.47 $661.75 6,453
2017-08-23 $24.90 $26.50 $24.51 $26.16 $654.00 1,976
2017-08-22 $25.89 $26.00 $24.44 $25.06 $626.50 3,421
2017-08-21 $26.25 $27.03 $25.82 $25.96 $649.00 3,942
2017-08-18 $25.37 $26.99 $25.00 $26.06 $651.50 3,830
2017-08-17 $24.61 $26.00 $24.20 $25.26 $631.50 3,567
2017-08-16 $24.08 $27.53 $23.49 $24.95 $623.75 9,127
2017-08-15 $24.44 $24.44 $22.00 $23.67 $591.75 2,890
2017-08-14 $22.95 $24.40 $21.34 $23.94 $598.50 4,713
2017-08-11 $20.70 $21.20 $20.10 $21.20 $530.00 1,342
2017-08-10 $21.20 $21.20 $20.00 $20.33 $508.25 2,762
2017-08-09 $21.00 $22.18 $20.56 $20.66 $516.50 6,572
2017-08-08 $19.55 $20.61 $19.55 $20.54 $513.50 3,343
2017-08-07 $19.28 $19.74 $18.76 $19.74 $493.50 1,398
2017-08-04 $19.63 $19.84 $18.92 $19.45 $486.25 2,097
2017-08-03 $19.04 $19.10 $17.61 $18.67 $466.75 2,456
2017-08-02 $19.82 $20.34 $18.80 $18.95 $473.75 2,447
2017-08-01 $20.04 $20.90 $19.18 $19.88 $497.00 2,737
2017-07-31 $19.79 $20.65 $19.00 $19.91 $497.75 2,276
2017-07-28 $18.37 $20.00 $18.00 $19.62 $490.50 3,720
2017-07-27 $20.30 $20.51 $18.29 $18.90 $472.50 8,974
2017-07-26 $21.68 $21.68 $20.00 $20.51 $512.75 3,906
2017-07-25 $21.73 $21.73 $21.26 $21.53 $538.25 1,380
2017-07-24 $22.05 $22.24 $21.50 $21.74 $543.50 1,987
2017-07-21 $21.83 $22.42 $21.50 $21.90 $547.50 1,639
2017-07-20 $22.07 $22.58 $21.57 $22.01 $550.25 1,526
2017-07-19 $22.28 $22.68 $21.63 $22.08 $552.00 2,430
2017-07-18 $22.89 $23.30 $21.26 $22.37 $559.25 5,301
2017-07-17 $24.50 $24.50 $22.40 $23.02 $575.50 3,314
2017-07-14 $25.73 $25.79 $23.31 $24.09 $602.25 4,276
2017-07-13 $25.09 $25.90 $25.00 $25.41 $635.25 4,111
2017-07-12 $24.77 $25.27 $24.59 $25.24 $631.00 2,825
2017-07-11 $24.07 $24.98 $23.33 $24.52 $613.00 3,703
2017-07-10 $23.14 $24.23 $23.11 $23.81 $595.25 3,432
2017-07-07 $23.13 $23.82 $22.03 $23.15 $578.75 3,406
2017-07-06 $21.48 $23.36 $21.03 $22.99 $574.75 5,776
2017-07-05 $22.43 $22.43 $20.73 $21.48 $537.00 4,232
2017-07-03 $22.91 $23.08 $22.28 $22.45 $561.25 1,619
2017-06-30 $24.22 $24.30 $22.57 $23.11 $577.75 4,817
2017-06-29 $24.30 $24.88 $22.30 $23.98 $599.50 10,420
2017-06-28 $25.00 $25.04 $22.35 $24.09 $602.25 19,266
2017-06-27 $27.50 $27.50 $25.07 $25.23 $630.75 6,999
2017-06-26 $30.09 $30.09 $26.54 $26.97 $674.25 19,522
2017-06-23 $24.28 $29.36 $24.28 $27.92 $698.00 20,533
2017-06-22 $20.54 $24.88 $20.54 $24.05 $601.25 17,090
2017-06-21 $20.34 $20.87 $20.11 $20.44 $511.00 8,874
2017-06-20 $18.95 $20.38 $18.95 $19.99 $499.75 7,849
2017-06-19 $18.93 $18.95 $18.32 $18.92 $473.00 3,921
2017-06-16 $17.45 $18.45 $17.45 $18.31 $457.75 6,041
2017-06-15 $16.88 $17.76 $16.83 $17.41 $435.25 2,259
2017-06-14 $17.23 $17.89 $16.85 $17.10 $427.50 7,779
2017-06-13 $16.30 $17.00 $16.21 $16.96 $424.00 2,745
2017-06-12 $17.43 $17.43 $16.00 $16.28 $407.00 5,360
2017-06-09 $18.52 $19.31 $16.76 $17.07 $426.75 6,865
2017-06-08 $20.00 $20.98 $17.20 $18.49 $462.25 25,425
2017-06-07 $17.14 $18.24 $15.68 $18.00 $450.00 10,178
2017-06-06 $16.88 $17.17 $16.50 $16.83 $420.75 2,870
2017-06-05 $17.99 $18.45 $16.68 $16.97 $424.25 4,558
2017-06-02 $18.84 $19.00 $17.04 $17.97 $449.25 4,638
2017-06-01 $18.75 $19.50 $17.77 $18.40 $460.00 9,191
2017-05-31 $17.68 $18.69 $17.35 $18.56 $464.00 8,116
2017-05-30 $16.92 $19.40 $16.60 $17.68 $442.00 19,039
2017-05-26 $17.34 $17.40 $16.21 $17.14 $428.50 9,526
2017-05-25 $17.43 $17.96 $16.67 $17.24 $431.00 10,469
2017-05-24 $15.25 $17.35 $15.25 $17.28 $432.00 18,001
2017-05-23 $17.25 $17.39 $14.90 $15.24 $381.00 17,497
2017-05-22 $13.97 $17.03 $13.75 $16.78 $419.50 25,301
2017-05-19 $12.08 $13.65 $12.08 $13.44 $336.00 9,103
2017-05-18 $11.28 $12.49 $11.28 $11.93 $298.25 3,536
2017-05-17 $11.77 $11.77 $11.26 $11.42 $285.50 1,678
2017-05-16 $11.97 $12.21 $11.68 $11.87 $296.75 2,825
2017-05-15 $11.56 $12.16 $11.17 $11.96 $299.00 4,989
2017-05-12 $11.49 $11.84 $11.08 $11.40 $285.00 4,005
2017-05-11 $12.06 $12.13 $11.07 $11.48 $287.00 5,005
2017-05-10 $11.96 $12.26 $11.61 $12.14 $303.50 3,534
2017-05-09 $11.43 $12.02 $11.40 $11.47 $286.75 3,201
2017-05-08 $11.37 $11.56 $10.97 $11.41 $285.25 2,697
2017-05-05 $11.56 $11.70 $11.01 $11.38 $284.50 1,183
2017-05-04 $11.59 $12.17 $11.52 $11.56 $289.00 2,402
2017-05-03 $11.00 $11.61 $10.51 $11.49 $287.25 4,793
2017-05-02 $11.04 $11.30 $10.33 $11.07 $276.75 3,548
2017-05-01 $11.33 $11.33 $10.57 $11.02 $275.50 3,157
2017-04-28 $11.89 $11.92 $11.17 $11.40 $285.00 1,564
2017-04-27 $11.80 $12.35 $11.53 $11.87 $296.75 2,199
2017-04-26 $11.20 $12.40 $10.93 $11.92 $298.00 4,491
2017-04-25 $11.81 $12.11 $11.07 $11.15 $278.75 4,449
2017-04-24 $12.06 $12.54 $10.87 $11.93 $298.25 10,069
2017-04-21 $12.99 $12.99 $11.88 $12.05 $301.25 5,193
2017-04-20 $13.19 $13.76 $12.45 $12.65 $316.25 4,218
2017-04-19 $13.68 $14.25 $13.05 $13.11 $327.75 6,033
2017-04-18 $12.03 $13.74 $12.03 $13.56 $339.00 8,288
2017-04-17 $12.95 $12.95 $12.03 $12.26 $306.50 6,287
2017-04-13 $13.68 $13.68 $12.75 $13.10 $327.50 5,273
2017-04-12 $14.28 $14.66 $13.61 $13.89 $347.25 2,016
2017-04-11 $14.03 $14.69 $13.25 $14.45 $361.25 5,067
2017-04-10 $14.69 $15.20 $14.02 $14.25 $356.25 4,185
2017-04-07 $14.60 $15.49 $13.82 $14.85 $371.25 6,888
2017-04-06 $13.31 $15.77 $13.31 $14.44 $361.00 13,095
2017-04-05 $15.26 $15.26 $12.45 $13.12 $328.00 19,130
2017-04-04 $15.66 $16.39 $14.26 $15.40 $385.00 14,185
2017-04-03 $14.39 $18.90 $14.25 $16.55 $413.75 52,039
2017-03-31 $11.95 $13.84 $11.89 $13.67 $341.75 19,779
2017-03-30 $10.52 $11.84 $10.13 $11.60 $290.00 4,024
2017-03-29 $11.16 $11.98 $9.61 $10.61 $265.25 7,511
2017-03-28 $10.00 $11.10 $9.38 $11.04 $276.00 8,256
2017-03-27 $8.45 $9.88 $8.31 $9.79 $244.75 5,499
2017-03-24 $8.40 $8.71 $8.30 $8.52 $213.00 2,019
2017-03-23 $8.28 $8.46 $8.16 $8.40 $210.00 745
2017-03-22 $8.40 $8.64 $8.00 $8.22 $205.50 4,075
2017-03-21 $8.15 $8.67 $8.06 $8.29 $207.25 5,007
2017-03-20 $8.37 $8.56 $8.00 $8.21 $205.25 6,328
2017-03-17 $8.60 $8.96 $8.27 $8.44 $211.00 6,933
2017-03-16 $8.25 $8.58 $8.04 $8.54 $213.50 5,118
2017-03-15 $7.49 $8.55 $7.40 $8.30 $207.50 17,184
2017-03-14 $7.53 $7.74 $7.00 $7.33 $183.25 8,884
2017-03-13 $6.85 $7.73 $6.30 $7.73 $193.25 5,255
2017-03-10 $6.84 $7.00 $6.48 $6.78 $169.50 1,789
2017-03-09 $6.57 $6.99 $6.29 $6.69 $167.25 2,238
2017-03-08 $6.25 $6.77 $6.10 $6.52 $163.00 3,733
2017-03-07 $5.96 $6.34 $5.84 $6.21 $155.25 2,339
2017-03-06 $5.87 $6.21 $5.78 $5.96 $149.00 3,493
2017-03-03 $6.25 $6.32 $5.82 $5.99 $149.75 6,943
2017-03-02 $6.43 $6.46 $6.00 $6.17 $154.25 4,853
2017-03-01 $6.32 $6.70 $6.26 $6.49 $162.25 3,087
2017-02-28 $6.45 $6.85 $6.25 $6.33 $158.25 7,984
2017-02-27 $6.93 $7.15 $6.32 $6.45 $161.25 6,768
2017-02-24 $7.71 $8.98 $6.69 $6.78 $169.50 20,679
2017-02-23 $6.33 $8.38 $6.26 $7.11 $177.75 17,696
2017-02-22 $6.77 $6.77 $6.22 $6.50 $162.50 5,657
2017-02-21 $5.77 $6.57 $5.61 $6.42 $160.50 15,965
2017-02-17 $5.08 $5.59 $5.02 $5.58 $139.50 4,428
2017-02-16 $5.01 $5.08 $4.86 $5.08 $127.00 1,297
2017-02-15 $4.99 $5.04 $4.84 $4.91 $122.75 3,426
2017-02-14 $4.59 $5.04 $4.59 $5.04 $126.00 3,138
2017-02-13 $4.90 $4.99 $4.60 $4.62 $115.50 3,771
2017-02-10 $4.73 $5.00 $4.65 $4.85 $121.25 1,781
2017-02-09 $4.73 $4.74 $4.64 $4.73 $118.25 837
2017-02-08 $5.01 $5.07 $4.52 $4.74 $118.50 3,248
2017-02-07 $4.89 $5.17 $4.76 $5.00 $125.00 3,517
2017-02-06 $4.38 $4.83 $4.38 $4.82 $120.50 4,622
2017-02-03 $4.19 $4.49 $4.02 $4.35 $108.75 3,514
2017-02-02 $3.86 $4.19 $3.86 $4.19 $104.75 2,625
2017-02-01 $3.81 $3.87 $3.80 $3.86 $96.50 608
2017-01-31 $3.69 $3.91 $3.69 $3.81 $95.25 528
2017-01-30 $3.75 $3.94 $3.64 $3.76 $94.00 1,693
2017-01-27 $3.59 $3.75 $3.58 $3.72 $93.00 1,330
2017-01-26 $3.55 $3.65 $3.51 $3.59 $89.75 388
2017-01-25 $3.42 $3.65 $3.41 $3.60 $90.00 1,753
2017-01-24 $3.46 $3.50 $3.43 $3.45 $86.25 449
2017-01-23 $3.50 $3.52 $3.46 $3.50 $87.50 532
2017-01-20 $3.47 $3.55 $3.47 $3.51 $87.75 143
2017-01-19 $3.61 $3.61 $3.46 $3.48 $87.00 507
2017-01-18 $3.49 $3.62 $3.46 $3.62 $90.50 1,699
2017-01-17 $3.51 $3.64 $3.44 $3.53 $88.25 885
2017-01-13 $3.50 $3.64 $3.47 $3.56 $89.00 1,479
2017-01-12 $3.53 $3.55 $3.40 $3.53 $88.25 772
2017-01-11 $3.51 $3.62 $3.36 $3.41 $85.25 1,138
2017-01-10 $3.49 $4.09 $3.45 $3.54 $88.50 16,037
2017-01-09 $3.50 $3.60 $3.32 $3.44 $86.00 559
2017-01-06 $3.49 $3.56 $3.34 $3.50 $87.50 1,691
2017-01-05 $3.39 $3.50 $3.33 $3.41 $85.25 1,346
2017-01-04 $3.33 $3.45 $3.20 $3.32 $83.00 1,078
2017-01-03 $3.30 $3.32 $3.16 $3.27 $81.75 586
2016-12-30 $3.42 $3.53 $3.24 $3.24 $81.00 1,624
2016-12-29 $3.33 $3.75 $3.31 $3.36 $84.00 3,448
2016-12-28 $3.42 $3.60 $3.30 $3.31 $82.75 1,266
2016-12-27 $3.45 $3.50 $3.35 $3.37 $84.25 512
2016-12-23 $3.43 $3.65 $3.33 $3.34 $83.50 1,035
2016-12-22 $3.53 $3.70 $3.42 $3.46 $86.50 1,733
2016-12-21 $3.51 $3.68 $3.50 $3.60 $90.00 2,051
2016-12-20 $3.28 $3.68 $3.28 $3.60 $89.88 1,984
2016-12-19 $3.63 $3.73 $3.23 $3.24 $81.00 5,622
2016-12-16 $3.75 $3.88 $3.55 $3.66 $91.50 4,107
2016-12-15 $4.29 $4.33 $3.71 $3.83 $95.75 29,594
2016-12-14 $3.84 $4.50 $3.74 $4.33 $108.25 30,929
2016-12-13 $4.12 $4.14 $3.75 $3.88 $97.00 2,381
2016-12-12 $4.41 $4.41 $3.80 $4.15 $103.75 13,881
2016-12-09 $5.05 $5.60 $4.16 $4.42 $110.50 68,766
2016-12-08 $4.15 $6.22 $4.15 $5.17 $129.25 386,662
2016-12-07 $3.10 $3.18 $3.10 $3.16 $79.00 164
2016-12-06 $3.12 $3.14 $3.12 $3.13 $78.25 86
2016-12-05 $3.12 $3.13 $3.02 $3.09 $77.25 529
2016-12-02 $3.17 $3.20 $3.14 $3.18 $79.38 66
2016-12-01 $3.23 $3.23 $3.15 $3.15 $78.75 96
2016-11-30 $3.24 $3.28 $3.13 $3.23 $80.75 415
2016-11-29 $3.28 $3.35 $3.26 $3.26 $81.50 517
2016-11-28 $3.22 $3.43 $3.16 $3.24 $81.00 1,125
2016-11-25 $3.17 $3.28 $3.16 $3.16 $78.89 53
2016-11-23 $3.31 $3.31 $3.21 $3.25 $81.25 526
2016-11-22 $3.14 $3.41 $3.14 $3.33 $83.25 4,775
2016-11-21 $3.37 $3.46 $3.13 $3.13 $78.25 456
2016-11-18 $3.46 $3.52 $3.30 $3.32 $83.00 473
2016-11-17 $3.63 $3.64 $3.30 $3.41 $85.25 3,738
2016-11-16 $3.35 $3.60 $3.35 $3.53 $88.25 1,682
2016-11-15 $3.31 $3.37 $3.25 $3.36 $84.00 367
2016-11-14 $3.05 $3.34 $3.05 $3.28 $82.00 511
2016-11-11 $2.95 $3.15 $2.95 $3.15 $78.75 584
2016-11-10 $3.06 $3.06 $2.87 $2.95 $73.75 301
2016-11-09 $2.90 $3.09 $2.90 $3.04 $76.00 1,567
2016-11-08 $2.92 $3.00 $2.77 $2.97 $74.25 2,059
2016-11-07 $2.86 $3.15 $2.73 $2.79 $69.75 334
2016-11-04 $3.03 $3.18 $2.61 $2.89 $72.25 3,768
2016-11-03 $3.30 $3.36 $3.01 $3.01 $75.25 1,440
2016-11-02 $3.42 $3.53 $3.25 $3.30 $82.50 1,387
2016-11-01 $3.60 $3.70 $3.39 $3.39 $84.75 2,885
2016-10-31 $3.50 $3.69 $3.49 $3.58 $89.50 3,894
2016-10-28 $3.40 $3.54 $3.27 $3.53 $88.25 1,457
2016-10-27 $3.39 $3.47 $3.25 $3.43 $85.75 734
2016-10-26 $3.37 $3.41 $3.31 $3.41 $85.25 149
2016-10-25 $3.27 $3.37 $3.20 $3.37 $84.25 367
2016-10-24 $3.26 $3.26 $3.17 $3.21 $80.25 923
2016-10-21 $3.25 $3.30 $3.23 $3.26 $81.52 147
2016-10-20 $3.18 $3.32 $3.10 $3.24 $81.00 619
2016-10-19 $3.24 $3.29 $3.18 $3.25 $81.25 1,523
2016-10-18 $3.29 $3.29 $3.21 $3.22 $80.50 146
2016-10-17 $3.21 $3.37 $3.19 $3.19 $79.75 235
2016-10-14 $3.31 $3.47 $3.18 $3.20 $80.00 1,053
2016-10-13 $3.33 $3.36 $3.28 $3.33 $83.25 155
2016-10-12 $3.45 $3.45 $3.31 $3.33 $83.25 281
2016-10-11 $3.54 $3.60 $3.35 $3.45 $86.25 1,318
2016-10-10 $3.31 $3.59 $3.31 $3.56 $89.00 862
2016-10-07 $3.53 $3.66 $3.30 $3.34 $83.50 583
2016-10-06 $3.59 $3.87 $3.45 $3.56 $89.00 6,175
2016-10-05 $3.33 $3.59 $3.33 $3.59 $89.75 1,398
2016-10-04 $3.40 $3.54 $3.28 $3.28 $82.00 718
2016-10-03 $3.48 $3.60 $3.33 $3.42 $85.50 760
2016-09-30 $3.17 $3.49 $3.13 $3.47 $86.75 2,072
2016-09-29 $3.08 $3.25 $3.03 $3.12 $78.00 1,921
2016-09-28 $3.11 $3.16 $3.06 $3.07 $76.75 558
2016-09-27 $3.17 $3.24 $3.05 $3.12 $78.00 554
2016-09-26 $3.31 $3.33 $3.16 $3.19 $79.75 1,297
2016-09-23 $3.36 $3.36 $3.30 $3.31 $82.75 140
2016-09-22 $3.35 $3.39 $3.34 $3.34 $83.50 488
2016-09-21 $3.36 $3.36 $3.35 $3.35 $83.75 35
2016-09-20 $3.30 $3.40 $3.28 $3.36 $84.00 252
2016-09-19 $3.45 $3.46 $3.35 $3.40 $85.00 146
2016-09-16 $3.55 $3.55 $3.24 $3.40 $85.00 508
2016-09-15 $3.59 $3.65 $3.50 $3.58 $89.50 381
2016-09-14 $3.51 $3.75 $3.51 $3.60 $90.00 226
2016-09-13 $3.69 $3.69 $3.51 $3.60 $90.00 394
2016-09-12 $3.61 $3.62 $3.56 $3.56 $89.00 138
2016-09-09 $3.71 $3.71 $3.59 $3.59 $89.75 458
2016-09-08 $3.63 $3.71 $3.63 $3.70 $92.50 259
2016-09-07 $3.75 $3.80 $3.60 $3.64 $91.00 453
2016-09-06 $3.55 $3.82 $3.55 $3.71 $92.75 781
2016-09-02 $3.85 $3.89 $3.63 $3.70 $92.50 886
2016-09-01 $3.84 $4.01 $3.70 $3.75 $93.75 992
2016-08-31 $3.99 $3.99 $3.82 $3.84 $95.94 608
2016-08-30 $4.08 $4.37 $3.97 $4.00 $100.00 1,647
2016-08-29 $3.78 $4.18 $3.70 $3.99 $99.75 1,207
2016-08-26 $3.68 $3.98 $3.49 $3.75 $93.75 3,087
2016-08-25 $3.51 $3.66 $3.46 $3.64 $91.11 709
2016-08-24 $3.58 $3.60 $3.45 $3.49 $87.25 491
2016-08-23 $3.66 $3.66 $3.52 $3.60 $90.00 530
2016-08-22 $3.62 $3.67 $3.58 $3.67 $91.65 263
2016-08-19 $3.60 $3.70 $3.60 $3.66 $91.50 193
2016-08-18 $3.74 $3.74 $3.74 $3.74 $93.50 16
2016-08-17 $3.80 $3.80 $3.63 $3.74 $93.50 106
2016-08-16 $3.71 $3.86 $3.70 $3.74 $93.50 744
2016-08-15 $3.73 $3.87 $3.53 $3.71 $92.75 1,453
2016-08-12 $3.71 $3.85 $3.65 $3.74 $93.50 196
2016-08-11 $3.73 $3.77 $3.61 $3.75 $93.75 281
2016-08-10 $3.94 $3.94 $3.40 $3.77 $94.25 660
2016-08-09 $3.94 $4.02 $3.74 $3.77 $94.30 699
2016-08-08 $4.10 $4.10 $3.95 $4.04 $101.00 566
2016-08-05 $4.16 $4.19 $4.02 $4.06 $101.50 478
2016-08-04 $3.97 $4.50 $3.87 $4.20 $105.00 2,224
2016-08-03 $3.92 $3.99 $3.81 $3.96 $99.00 764
2016-08-02 $4.28 $4.28 $3.79 $4.02 $100.50 508
2016-08-01 $4.05 $4.06 $3.70 $4.03 $100.75 728
2016-07-29 $0.72 $0.75 $0.70 $0.71 $106.50 630
2016-07-28 $0.72 $0.75 $0.72 $0.73 $109.17 139
2016-07-27 $0.76 $0.77 $0.72 $0.74 $110.25 402
2016-07-26 $0.79 $0.79 $0.75 $0.76 $114.00 319
2016-07-25 $0.78 $0.78 $0.75 $0.77 $115.12 577
2016-07-22 $0.75 $0.78 $0.75 $0.77 $114.90 140
2016-07-21 $0.76 $0.78 $0.74 $0.76 $114.51 394
2016-07-20 $0.77 $0.78 $0.76 $0.77 $115.60 569
2016-07-19 $0.80 $0.80 $0.77 $0.78 $117.39 326
2016-07-18 $0.80 $0.81 $0.77 $0.80 $119.25 834
2016-07-15 $0.79 $0.82 $0.74 $0.78 $116.26 310
2016-07-14 $0.73 $0.83 $0.73 $0.79 $119.02 382
2016-07-13 $0.89 $0.89 $0.76 $0.81 $121.50 862
2016-07-12 $0.77 $0.88 $0.73 $0.86 $129.10 2,653
2016-07-11 $0.74 $0.75 $0.72 $0.74 $111.00 267
2016-07-08 $0.74 $0.74 $0.67 $0.72 $108.00 211
2016-07-07 $0.65 $0.72 $0.65 $0.72 $107.85 340
2016-07-06 $0.77 $0.77 $0.61 $0.67 $100.27 1,503
2016-07-05 $0.75 $0.79 $0.67 $0.75 $113.17 468
2016-07-01 $0.74 $0.74 $0.71 $0.74 $110.25 163
2016-06-30 $0.72 $0.73 $0.67 $0.70 $105.00 358
2016-06-29 $0.76 $0.76 $0.67 $0.70 $104.98 341
2016-06-28 $0.73 $0.79 $0.71 $0.73 $108.75 233
2016-06-27 $0.77 $0.79 $0.73 $0.74 $110.74 568
2016-06-24 $0.78 $0.80 $0.75 $0.75 $112.50 180
2016-06-23 $0.80 $0.81 $0.77 $0.80 $120.00 57
2016-06-22 $0.81 $0.81 $0.76 $0.79 $118.96 90
2016-06-21 $0.78 $0.81 $0.78 $0.79 $118.80 127
2016-06-20 $0.77 $0.83 $0.76 $0.78 $117.00 317
2016-06-17 $0.76 $0.84 $0.76 $0.80 $119.25 51
2016-06-16 $0.81 $0.82 $0.76 $0.82 $122.85 85
2016-06-15 $0.83 $0.84 $0.79 $0.81 $121.50 71
2016-06-14 $0.84 $0.86 $0.78 $0.82 $122.25 744
2016-06-13 $0.85 $0.90 $0.80 $0.82 $123.00 220
2016-06-10 $0.89 $0.89 $0.85 $0.88 $132.00 16
2016-06-09 $0.88 $0.89 $0.85 $0.88 $132.00 112
2016-06-08 $0.88 $0.90 $0.86 $0.87 $129.79 161
2016-06-07 $0.86 $0.86 $0.83 $0.86 $128.25 104
2016-06-06 $0.88 $0.88 $0.83 $0.87 $130.48 101
2016-06-03 $0.86 $0.87 $0.85 $0.85 $127.50 78
2016-06-02 $0.88 $0.90 $0.85 $0.85 $127.50 69
2016-06-01 $0.85 $0.89 $0.85 $0.87 $130.48 54
2016-05-31 $0.90 $0.91 $0.85 $0.85 $127.50 138
2016-05-27 $0.90 $0.90 $0.84 $0.88 $131.98 267
2016-05-26 $0.87 $0.89 $0.82 $0.87 $130.63 75
2016-05-25 $0.87 $0.87 $0.83 $0.84 $126.01 211
2016-05-24 $0.83 $0.93 $0.83 $0.85 $127.53 185
2016-05-23 $0.90 $0.94 $0.84 $0.85 $127.50 355
2016-05-20 $0.90 $0.94 $0.90 $0.90 $135.31 217
2016-05-19 $0.91 $0.96 $0.90 $0.91 $136.50 88
2016-05-18 $1.01 $1.02 $0.90 $0.93 $139.50 496
2016-05-17 $1.00 $1.03 $0.95 $0.97 $145.50 956
2016-05-16 $0.93 $1.05 $0.89 $0.98 $147.00 2,353
2016-05-13 $0.93 $0.93 $0.90 $0.90 $135.00 544
2016-05-12 $0.83 $0.93 $0.83 $0.90 $135.00 881
2016-05-11 $0.86 $0.89 $0.86 $0.89 $133.47 339
2016-05-10 $0.84 $0.86 $0.80 $0.86 $129.00 706
2016-05-09 $0.79 $0.82 $0.79 $0.81 $121.50 529
2016-05-06 $0.80 $0.80 $0.76 $0.80 $119.95 142
2016-05-05 $0.82 $0.82 $0.77 $0.80 $120.00 234
2016-05-04 $0.83 $0.83 $0.78 $0.79 $117.82 465
2016-05-03 $0.84 $0.88 $0.80 $0.83 $124.50 801
2016-05-02 $0.85 $0.86 $0.83 $0.83 $124.50 853
2016-04-29 $0.86 $0.86 $0.80 $0.83 $124.50 452
2016-04-28 $0.81 $0.85 $0.81 $0.85 $127.50 235
2016-04-27 $0.83 $0.84 $0.80 $0.82 $123.00 131
2016-04-26 $0.82 $0.83 $0.80 $0.83 $124.35 479
2016-04-25 $0.82 $0.83 $0.80 $0.80 $120.00 174
2016-04-22 $0.81 $0.84 $0.79 $0.80 $120.00 493
2016-04-21 $0.78 $0.79 $0.75 $0.78 $117.73 390
2016-04-20 $0.82 $0.84 $0.75 $0.75 $112.50 664
2016-04-19 $0.84 $0.91 $0.79 $0.79 $119.20 681
2016-04-18 $0.91 $0.92 $0.84 $0.86 $128.85 635
2016-04-15 $0.94 $0.95 $0.90 $0.90 $135.00 397
2016-04-14 $0.92 $0.97 $0.88 $0.91 $136.50 2,050
2016-04-13 $0.91 $0.91 $0.87 $0.89 $133.50 364
2016-04-12 $0.92 $0.92 $0.75 $0.91 $136.26 654
2016-04-11 $0.92 $0.94 $0.90 $0.90 $134.55 219
2016-04-08 $0.93 $0.93 $0.89 $0.90 $134.55 377
2016-04-07 $0.92 $0.94 $0.90 $0.90 $135.00 318
2016-04-06 $0.93 $0.95 $0.90 $0.90 $135.55 354
2016-04-05 $0.94 $0.96 $0.90 $0.90 $135.01 451
2016-04-04 $0.92 $0.98 $0.90 $0.90 $135.00 900
2016-04-01 $0.89 $0.92 $0.89 $0.89 $133.51 435
2016-03-31 $0.92 $0.93 $0.85 $0.85 $127.50 402
2016-03-30 $0.92 $0.95 $0.87 $0.91 $136.48 907
2016-03-29 $0.92 $0.95 $0.87 $0.87 $130.38 471
2016-03-28 $0.92 $0.99 $0.89 $0.92 $138.00 881
2016-03-24 $0.90 $0.91 $0.86 $0.89 $133.50 487
2016-03-23 $0.90 $0.92 $0.84 $0.88 $132.00 550
2016-03-22 $0.90 $0.99 $0.82 $0.90 $134.74 2,361
2016-03-21 $0.77 $0.93 $0.77 $0.90 $135.00 3,096
2016-03-18 $0.75 $0.75 $0.72 $0.74 $110.98 179
2016-03-17 $0.76 $0.76 $0.75 $0.75 $113.02 19
2016-03-16 $0.77 $0.77 $0.75 $0.76 $114.00 33
2016-03-15 $0.79 $0.79 $0.75 $0.79 $117.75 50
2016-03-14 $0.80 $0.82 $0.77 $0.78 $116.43 76
2016-03-11 $0.79 $0.81 $0.77 $0.79 $117.75 95
2016-03-10 $0.81 $0.84 $0.79 $0.79 $118.74 110
2016-03-09 $0.80 $0.80 $0.79 $0.79 $118.95 20
2016-03-08 $0.80 $0.83 $0.80 $0.80 $120.07 31
2016-03-07 $0.80 $0.82 $0.79 $0.80 $120.07 182
2016-03-04 $0.78 $0.84 $0.78 $0.81 $120.75 111
2016-03-03 $0.80 $0.82 $0.80 $0.80 $120.00 167
2016-03-02 $0.78 $0.79 $0.78 $0.78 $117.01 65
2016-03-01 $0.78 $0.79 $0.76 $0.76 $114.30 69
2016-02-29 $0.76 $0.79 $0.76 $0.78 $116.65 47
2016-02-26 $0.78 $0.78 $0.75 $0.75 $112.51 5
2016-02-25 $0.75 $0.78 $0.75 $0.78 $116.29 11
2016-02-24 $0.79 $0.79 $0.73 $0.78 $116.85 104
2016-02-23 $0.80 $0.81 $0.77 $0.79 $118.50 56
2016-02-22 $0.75 $0.85 $0.75 $0.79 $118.35 188
2016-02-19 $0.75 $0.79 $0.75 $0.75 $112.50 111
2016-02-18 $0.75 $0.79 $0.75 $0.79 $118.50 70
2016-02-17 $0.75 $0.80 $0.75 $0.76 $114.61 48
2016-02-16 $0.76 $0.82 $0.75 $0.77 $115.50 127
2016-02-12 $0.74 $0.82 $0.74 $0.78 $117.00 654
2016-02-11 $0.72 $0.79 $0.70 $0.78 $117.00 512
2016-02-10 $0.74 $0.79 $0.70 $0.73 $108.90 122
2016-02-09 $0.70 $0.74 $0.70 $0.72 $108.60 151
2016-02-08 $0.78 $0.79 $0.78 $0.78 $117.01 246
2016-02-05 $0.78 $0.84 $0.76 $0.82 $123.00 347
2016-02-04 $0.73 $0.78 $0.73 $0.76 $114.70 255
2016-02-03 $0.75 $0.75 $0.70 $0.71 $105.97 210
2016-02-02 $0.79 $0.81 $0.74 $0.75 $112.50 342
2016-02-01 $0.80 $0.84 $0.77 $0.78 $116.73 133
2016-01-29 $0.83 $0.83 $0.76 $0.76 $114.00 478
2016-01-28 $0.80 $0.89 $0.74 $0.76 $114.04 642
2016-01-27 $0.87 $0.93 $0.74 $0.81 $122.14 311
2016-01-26 $0.90 $0.92 $0.87 $0.87 $130.50 486
2016-01-25 $0.90 $1.02 $0.82 $0.86 $129.00 921
2016-01-22 $0.74 $0.95 $0.73 $0.91 $136.50 1,717
2016-01-21 $0.66 $0.76 $0.66 $0.72 $108.00 1,039
2016-01-20 $0.69 $0.71 $0.61 $0.66 $99.00 1,807
2016-01-19 $0.80 $0.97 $0.70 $0.72 $108.00 2,593
2016-01-15 $1.25 $1.31 $1.10 $1.14 $116.65 3,194
2016-01-14 $1.59 $1.59 $1.25 $1.38 $141.20 1,889
2016-01-13 $1.57 $1.67 $1.39 $1.47 $150.41 4,513
2016-01-12 $1.33 $1.62 $1.29 $1.45 $148.37 6,510
2016-01-11 $1.38 $1.44 $1.25 $1.26 $128.92 1,515
2016-01-08 $1.35 $1.41 $1.22 $1.34 $137.11 2,646
2016-01-07 $1.50 $1.50 $1.21 $1.30 $133.02 9,618
2016-01-06 $1.32 $2.28 $1.17 $1.63 $166.89 47,955
2016-01-05 $1.04 $1.04 $0.98 $1.02 $104.37 28
2016-01-04 $1.09 $1.09 $1.03 $1.03 $105.39 53
2015-12-31 $1.02 $1.07 $1.02 $1.04 $106.41 106
2015-12-30 $1.03 $1.06 $1.02 $1.03 $105.39 71
2015-12-29 $0.92 $1.10 $0.84 $1.06 $108.28 486
2015-12-28 $1.04 $1.07 $1.02 $1.04 $106.41 106
2015-12-24 $1.04 $1.07 $1.04 $1.06 $108.81 18
2015-12-23 $1.03 $1.07 $1.03 $1.03 $105.39 67
2015-12-22 $1.05 $1.07 $1.04 $1.04 $106.84 84
2015-12-21 $1.07 $1.09 $1.05 $1.05 $107.44 37
2015-12-18 $1.05 $1.12 $1.05 $1.09 $111.53 43
2015-12-17 $1.05 $1.12 $1.05 $1.05 $107.44 97
2015-12-16 $1.09 $1.13 $1.06 $1.08 $110.51 28
2015-12-15 $1.10 $1.10 $1.06 $1.08 $110.42 5
2015-12-14 $1.05 $1.10 $1.05 $1.09 $111.53 28
2015-12-11 $1.08 $1.08 $1.05 $1.05 $107.44 30
2015-12-10 $1.10 $1.10 $1.05 $1.05 $107.44 85
2015-12-09 $1.09 $1.10 $1.08 $1.10 $112.55 259
2015-12-08 $1.10 $1.15 $1.09 $1.15 $117.67 31
2015-12-07 $1.10 $1.12 $1.08 $1.08 $110.51 227
2015-12-04 $1.15 $1.16 $1.09 $1.12 $114.60 99
2015-12-03 $1.16 $1.17 $1.11 $1.12 $114.60 67
2015-12-02 $1.20 $1.21 $1.18 $1.18 $120.74 5
2015-12-01 $1.15 $1.23 $1.15 $1.15 $117.67 139
2015-11-30 $1.18 $1.18 $1.10 $1.12 $115.06 39
2015-11-27 $1.15 $1.15 $1.15 $1.15 $117.67 0
2015-11-25 $1.19 $1.19 $1.15 $1.15 $117.67 23
2015-11-24 $1.10 $1.19 $1.10 $1.13 $115.51 81
2015-11-23 $1.21 $1.21 $1.08 $1.11 $113.58 132
2015-11-20 $1.22 $1.24 $1.22 $1.24 $126.88 37
2015-11-19 $1.20 $1.23 $1.12 $1.23 $126.29 113
2015-11-18 $1.20 $1.25 $1.17 $1.17 $119.72 65
2015-11-17 $1.23 $1.23 $1.20 $1.23 $125.85 29
2015-11-16 $1.20 $1.23 $1.20 $1.22 $125.08 129
2015-11-13 $1.20 $1.27 $1.20 $1.26 $128.92 68
2015-11-12 $1.23 $1.26 $1.20 $1.20 $122.79 21
2015-11-11 $1.27 $1.27 $1.23 $1.25 $127.90 47
2015-11-10 $1.27 $1.29 $1.27 $1.28 $130.97 15
2015-11-09 $1.25 $1.32 $1.25 $1.27 $129.95 36
2015-11-06 $1.29 $1.29 $1.27 $1.27 $129.95 19
2015-11-05 $1.25 $1.25 $1.25 $1.25 $127.90 2
2015-11-04 $1.25 $1.31 $1.24 $1.26 $128.92 68
2015-11-03 $1.22 $1.35 $1.20 $1.28 $130.87 406
2015-11-02 $1.26 $1.31 $1.24 $1.27 $129.95 66
2015-10-30 $1.26 $1.28 $1.26 $1.26 $128.92 31
2015-10-29 $1.25 $1.28 $1.25 $1.28 $130.97 9
2015-10-28 $1.28 $1.28 $1.25 $1.28 $130.97 51
2015-10-27 $1.33 $1.33 $1.30 $1.30 $133.02 36
2015-10-26 $1.34 $1.34 $1.23 $1.26 $128.92 147
2015-10-23 $1.30 $1.40 $1.20 $1.30 $133.02 226
2015-10-22 $1.26 $1.30 $1.23 $1.27 $129.44 98
2015-10-21 $1.31 $1.35 $1.22 $1.25 $127.90 90
2015-10-20 $1.28 $1.32 $1.28 $1.28 $130.97 41
2015-10-19 $1.31 $1.37 $1.27 $1.32 $135.06 151
2015-10-16 $1.37 $1.40 $1.34 $1.34 $137.11 110
2015-10-15 $1.39 $1.40 $1.31 $1.39 $142.23 232
2015-10-14 $1.35 $1.36 $1.29 $1.36 $139.15 86
2015-10-13 $1.29 $1.35 $1.29 $1.34 $137.10 81
2015-10-12 $1.29 $1.37 $1.29 $1.29 $131.99 170
2015-10-09 $1.36 $1.36 $1.26 $1.30 $133.02 109
2015-10-08 $1.37 $1.45 $1.35 $1.37 $139.79 77
2015-10-07 $1.46 $1.46 $1.40 $1.40 $143.25 73
2015-10-06 $1.52 $1.52 $1.37 $1.45 $148.37 70
2015-10-05 $1.47 $1.53 $1.41 $1.44 $147.34 431
2015-10-02 $1.34 $1.43 $1.34 $1.42 $145.30 299
2015-10-01 $1.29 $1.39 $1.23 $1.28 $130.97 113
2015-09-30 $1.22 $1.33 $1.22 $1.22 $124.83 55
2015-09-29 $1.34 $1.38 $1.24 $1.24 $126.88 98
2015-09-28 $1.37 $1.42 $1.25 $1.26 $128.92 175
2015-09-25 $1.48 $1.49 $1.37 $1.38 $141.20 170
2015-09-24 $1.41 $1.47 $1.40 $1.42 $145.30 116
2015-09-23 $1.50 $1.50 $1.40 $1.48 $151.44 56
2015-09-22 $1.56 $1.56 $1.45 $1.49 $152.46 111
2015-09-21 $1.35 $1.60 $1.35 $1.56 $159.62 547
2015-09-18 $1.32 $1.92 $1.26 $1.92 $196.46 2,254
2015-09-17 $1.34 $1.39 $1.31 $1.35 $138.13 54
2015-09-16 $1.50 $1.50 $1.30 $1.35 $138.13 794
2015-09-15 $1.39 $1.75 $1.39 $1.47 $150.41 3,975
2015-09-14 $1.32 $1.35 $1.27 $1.35 $138.13 282
2015-09-11 $1.24 $1.29 $1.24 $1.27 $129.95 16
2015-09-10 $1.23 $1.35 $1.18 $1.30 $133.02 392
2015-09-09 $1.26 $1.34 $1.22 $1.23 $125.85 155
2015-09-08 $1.20 $1.35 $1.13 $1.26 $128.92 158
2015-09-04 $1.23 $1.23 $1.20 $1.21 $123.81 9
2015-09-03 $1.26 $1.31 $1.25 $1.25 $127.90 6

PolarityTE Inc (PTE) News Headlines

Recent PolarityTE Inc (PTE) News
Similar Companies to PolarityTE Inc (PTE) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.