Redhill Biopharma (RDHL) Exchange: NASDAQ

Data as of May 2, 2025

$2.41 ($0.09) 3.88%

Redhill Biopharma - Daily Information
Click for more stock information on Redhill Biopharma.
Daily Information Data
Date May 2, 2025
Open $2.32
Previous Close $2.41
High $2.42
Low $2.29
Adjusted Open $2.32
Previous Adjusted Close $2.41
Adjusted High $2.42
Adjusted Low $2.29

About Redhill Biopharma (RDHL)

RedHill Biopharma Ltd. is a specialty biopharmaceutical company primarily focused on gastrointestinal and infectious diseases. RedHill promotes the gastrointestinal drugs, Movantik ® for opioid-induced constipation in adults [1], Talicia ® for the treatment of Helicobacter pylori (H. pylori) infection in adults [2], and Aemcolo ® for the treatment of travelers' diarrhea in adults [3]. RedHill's key clinical late-stage development programs include: (i) RHB-204, with an ongoing Phase 3 study for pulmonary nontuberculous mycobacteria (NTM) disease; (ii) opaganib (Yeliva ® ), a first - in - class SK2 selective inhibitor targeting multiple indications with a Phase 2/3 program for COVID-19 and Phase 2 studies for prostate cancer and cholangiocarcinoma ongoing; (iii) RHB-107 ( upamostat ), a serine protease inhibitor in a U.S. Phase 2/3 study for symptomatic COVID-19, and targeting multiple other cancer and inflammatory gastrointestinal diseases; (iv) RHB-104, with positive results from a first Phase 3 study for Crohn's disease; (v) RHB-102 ( Bekinda ® ), with positive results from a Phase 3 study for acute gastroenteritis and gastritis and positive results from a Phase 2 study for IBS-D; and (vi) RHB - 106, an encapsulated bowel preparation.

Historical Stock Data for Redhill Biopharma (RDHL)

Date Open High Low Close Adj.Close Volume
2025-04-25 $2.32 $2.42 $2.29 $2.41 $2.41 35,255
2025-04-24 $2.27 $2.37 $2.23 $2.32 $2.32 59,870
2025-04-23 $2.48 $2.48 $2.22 $2.24 $2.24 85,188
2025-04-22 $2.18 $2.44 $2.18 $2.31 $2.31 234,489
2025-04-21 $2.01 $2.25 $1.96 $2.17 $2.17 173,165
2025-04-17 $1.93 $2.49 $1.90 $2.26 $2.26 1,310,756
2025-04-16 $1.72 $2.15 $1.72 $2.07 $2.07 6,303,671
2025-04-15 $2.30 $2.30 $2.13 $2.14 $2.14 18,354
2025-04-14 $2.49 $2.49 $2.20 $2.27 $2.27 18,535
2025-04-11 $2.70 $2.70 $2.29 $2.41 $2.41 34,398
2025-04-10 $2.81 $3.30 $2.70 $2.78 $2.78 140,200
2025-04-09 $2.49 $2.70 $2.38 $2.70 $2.70 26,678
2025-04-08 $2.27 $2.48 $2.12 $2.34 $2.34 62,030
2025-04-07 $1.87 $2.08 $1.80 $2.05 $2.05 32,551
2025-04-04 $2.20 $2.20 $1.86 $1.95 $1.95 41,826
2025-04-03 $2.39 $2.40 $2.17 $2.26 $2.26 43,018
2025-04-02 $2.48 $2.54 $2.40 $2.45 $2.45 26,674
2025-04-01 $2.66 $2.67 $2.51 $2.55 $2.55 49,763
2025-03-31 $2.70 $2.72 $2.62 $2.66 $2.66 11,696
2025-03-28 $2.71 $2.80 $2.65 $2.79 $2.79 11,701
2025-03-27 $2.74 $2.89 $2.73 $2.75 $2.75 5,310
2025-03-26 $2.80 $2.90 $2.74 $2.75 $2.75 11,377
2025-03-25 $2.64 $2.88 $2.64 $2.80 $2.80 37,280
2025-03-24 $2.92 $3.10 $2.85 $2.93 $2.93 31,074
2025-03-21 $3.10 $3.14 $2.67 $2.99 $2.99 108,582
2025-03-20 $2.61 $2.80 $2.61 $2.80 $2.80 20,833
2025-03-19 $2.85 $2.85 $2.70 $2.76 $2.76 44,291
2025-03-18 $2.85 $2.88 $2.60 $2.86 $2.86 1,177,384
2025-03-17 $2.54 $3.13 $2.54 $3.01 $3.01 84,729
2025-03-14 $2.51 $2.62 $2.47 $2.56 $2.56 50,583
2025-03-13 $2.63 $2.78 $2.59 $2.60 $2.60 50,031
2025-03-12 $2.74 $2.87 $2.57 $2.84 $2.84 642,102
2025-03-11 $3.02 $3.18 $2.79 $2.79 $2.79 25,490
2025-03-10 $3.15 $3.46 $3.00 $3.02 $3.02 22,899
2025-03-07 $3.21 $3.47 $3.14 $3.15 $3.15 15,272
2025-03-06 $3.10 $3.41 $3.10 $3.14 $3.14 34,733
2025-03-05 $3.10 $3.34 $3.10 $3.34 $3.34 6,739
2025-03-04 $3.20 $3.23 $3.10 $3.17 $3.17 20,616
2025-03-03 $3.60 $3.60 $3.23 $3.26 $3.26 36,836
2025-02-28 $3.45 $3.60 $3.32 $3.33 $3.33 54,133
2025-02-27 $3.80 $3.80 $3.60 $3.60 $3.60 51,430
2025-02-26 $3.45 $3.89 $3.42 $3.85 $3.85 110,864
2025-02-25 $5.55 $5.75 $3.01 $4.25 $4.25 2,424,933
2025-02-24 $4.87 $4.87 $4.72 $4.82 $4.82 8,755
2025-02-21 $4.82 $4.84 $4.76 $4.76 $4.76 3,709
2025-02-20 $4.99 $4.99 $4.87 $4.90 $4.90 7,198
2025-02-19 $5.00 $5.28 $4.88 $5.02 $5.02 13,360
2025-02-18 $5.36 $5.43 $5.29 $5.29 $5.29 5,120
2025-02-14 $5.30 $5.50 $5.20 $5.23 $5.23 9,721
2025-02-13 $5.35 $5.49 $5.20 $5.36 $5.36 13,568
2025-02-12 $5.71 $5.71 $5.60 $5.60 $5.60 3,085
2025-02-11 $5.60 $5.61 $5.52 $5.52 $5.52 11,179
2025-02-10 $5.77 $5.77 $5.54 $5.59 $5.59 10,647
2025-02-07 $5.82 $5.86 $5.50 $5.50 $5.50 14,549
2025-02-06 $5.90 $5.95 $5.70 $5.85 $5.85 11,869
2025-02-05 $5.95 $5.95 $5.80 $5.81 $5.81 2,799
2025-02-04 $5.91 $6.26 $5.82 $5.82 $5.82 23,734
2025-02-03 $5.76 $5.98 $5.76 $5.88 $5.88 3,846
2025-01-31 $5.95 $6.04 $5.82 $5.91 $5.91 5,918
2025-01-30 $6.08 $6.08 $5.80 $5.93 $5.93 4,625
2025-01-29 $6.33 $6.45 $5.81 $6.06 $6.06 12,326
2025-01-28 $6.11 $6.27 $6.11 $6.13 $6.13 10,139
2025-01-27 $6.77 $6.77 $6.15 $6.41 $6.41 7,371
2025-01-24 $6.46 $6.80 $6.44 $6.44 $6.44 5,448
2025-01-23 $6.65 $6.65 $6.35 $6.54 $6.54 8,702
2025-01-22 $6.33 $6.63 $6.33 $6.59 $6.59 14,960
2025-01-21 $6.24 $6.43 $6.02 $6.33 $6.33 30,665
2025-01-17 $5.83 $5.83 $5.61 $5.64 $5.64 3,022
2025-01-16 $5.58 $5.70 $5.58 $5.69 $5.69 7,692
2025-01-15 $5.79 $5.79 $5.57 $5.57 $5.57 10,009
2025-01-14 $5.60 $5.73 $5.41 $5.51 $5.51 10,011
2025-01-13 $5.75 $5.82 $5.57 $5.57 $5.57 14,216
2025-01-10 $6.21 $6.28 $5.86 $5.86 $5.86 19,556
2025-01-08 $6.50 $6.50 $6.21 $6.26 $6.26 12,585
2025-01-07 $6.51 $6.58 $6.51 $6.58 $6.58 4,230
2025-01-06 $6.55 $6.70 $6.43 $6.64 $6.64 12,552
2025-01-03 $6.74 $6.74 $6.41 $6.52 $6.52 7,653
2025-01-02 $6.12 $6.67 $6.12 $6.40 $6.40 8,112
2024-12-31 $6.56 $6.67 $6.21 $6.21 $6.21 21,985
2024-12-30 $6.91 $6.98 $6.55 $6.67 $6.67 21,909
2024-12-27 $6.60 $7.00 $6.60 $6.91 $6.91 13,137
2024-12-26 $6.33 $6.67 $6.33 $6.55 $6.55 17,393
2024-12-24 $6.35 $6.69 $6.35 $6.35 $6.35 15,212
2024-12-23 $6.63 $6.63 $6.24 $6.32 $6.32 13,415
2024-12-20 $6.55 $6.68 $6.30 $6.50 $6.50 12,694
2024-12-19 $6.79 $7.00 $6.00 $6.47 $6.47 27,629
2024-12-18 $7.01 $7.30 $6.74 $6.99 $6.99 23,210
2024-12-17 $7.21 $7.26 $7.00 $7.16 $7.16 12,132
2024-12-16 $7.22 $7.43 $7.10 $7.41 $7.41 10,142
2024-12-13 $7.12 $7.44 $7.12 $7.44 $7.44 11,518
2024-12-12 $7.12 $7.40 $7.12 $7.14 $7.14 11,278
2024-12-11 $7.65 $8.06 $7.12 $7.12 $7.12 41,726
2024-12-10 $7.89 $8.37 $7.63 $8.12 $8.12 44,070
2024-12-09 $7.13 $7.50 $7.13 $7.47 $7.47 10,256
2024-12-06 $7.30 $7.50 $7.09 $7.28 $7.28 12,507
2024-12-05 $7.59 $7.59 $7.09 $7.21 $7.21 21,976
2024-12-04 $7.76 $7.80 $7.60 $7.67 $7.67 17,969
2024-12-03 $8.19 $8.26 $7.43 $7.72 $7.72 18,902
2024-12-02 $8.60 $8.75 $7.85 $8.19 $8.19 73,198
2024-11-29 $8.14 $8.59 $7.84 $8.50 $8.50 13,674
2024-11-27 $7.68 $8.10 $7.68 $7.96 $7.96 9,274
2024-11-26 $7.78 $7.91 $7.60 $7.91 $7.91 13,045
2024-11-25 $6.85 $7.83 $6.85 $7.80 $7.80 32,386
2024-11-22 $6.77 $6.95 $6.75 $6.78 $6.78 13,452
2024-11-21 $6.37 $6.79 $6.37 $6.74 $6.74 16,922
2024-11-20 $6.88 $6.88 $6.35 $6.40 $6.40 24,507
2024-11-19 $7.21 $7.21 $6.83 $6.85 $6.85 11,804
2024-11-18 $7.21 $7.37 $6.99 $6.99 $6.99 11,518
2024-11-15 $7.05 $7.30 $6.70 $7.29 $7.29 11,707
2024-11-14 $7.00 $7.36 $6.81 $6.99 $6.99 11,644
2024-11-13 $7.32 $7.32 $7.03 $7.03 $7.03 8,658
2024-11-12 $7.75 $7.75 $7.04 $7.18 $7.18 36,668
2024-11-11 $8.05 $8.15 $7.65 $7.89 $7.89 26,379
2024-11-08 $8.02 $8.18 $8.02 $8.05 $8.05 8,899
2024-11-07 $8.22 $8.29 $7.98 $8.16 $8.16 8,272
2024-11-06 $8.28 $8.50 $8.28 $8.31 $8.31 13,909
2024-11-05 $8.08 $8.42 $7.90 $8.42 $8.42 11,789
2024-11-04 $8.07 $8.14 $7.91 $7.95 $7.95 19,348
2024-11-01 $8.26 $8.30 $8.05 $8.17 $8.17 11,215
2024-10-31 $8.37 $8.58 $8.20 $8.24 $8.24 6,369
2024-10-30 $8.01 $8.35 $8.01 $8.34 $8.34 9,157
2024-10-29 $8.20 $8.30 $8.00 $8.01 $8.01 17,932
2024-10-28 $8.16 $8.41 $8.16 $8.21 $8.21 24,944
2024-10-25 $8.32 $8.32 $7.99 $8.20 $8.20 9,569
2024-10-24 $8.02 $8.02 $7.80 $7.99 $7.99 8,148
2024-10-23 $8.34 $8.34 $8.02 $8.02 $8.02 10,737
2024-10-22 $8.70 $8.90 $8.28 $8.34 $8.34 11,109
2024-10-21 $8.83 $9.00 $8.53 $8.62 $8.62 20,284
2024-10-18 $8.61 $8.89 $8.31 $8.79 $8.79 14,411
2024-10-17 $8.34 $8.40 $8.16 $8.21 $8.21 8,194
2024-10-16 $8.21 $8.49 $8.00 $8.49 $8.49 13,225
2024-10-15 $8.10 $8.25 $7.90 $8.10 $8.10 18,095
2024-10-14 $8.03 $8.05 $7.91 $7.98 $7.98 9,476
2024-10-11 $8.25 $8.25 $7.97 $8.01 $8.01 4,885
2024-10-10 $8.06 $8.10 $7.99 $8.10 $8.10 4,161
2024-10-09 $8.00 $8.26 $8.00 $8.07 $8.07 63,504
2024-10-08 $8.30 $8.30 $8.00 $8.01 $8.01 11,219
2024-10-07 $8.16 $8.46 $8.15 $8.30 $8.30 11,031
2024-10-04 $8.00 $8.50 $8.00 $8.50 $8.50 13,008
2024-10-03 $8.04 $8.20 $7.95 $8.15 $8.15 27,123
2024-10-02 $8.30 $8.31 $7.96 $8.04 $8.04 17,873
2024-10-01 $8.66 $9.05 $8.30 $8.30 $8.30 28,666
2024-09-30 $8.63 $8.95 $8.50 $8.74 $8.74 46,820
2024-09-27 $9.23 $9.25 $8.59 $8.63 $8.63 31,974
2024-09-26 $9.45 $9.59 $9.07 $9.32 $9.32 40,174
2024-09-25 $9.81 $10.00 $9.50 $9.64 $9.64 21,554
2024-09-24 $9.92 $10.32 $9.50 $9.71 $9.71 24,304
2024-09-23 $9.55 $10.50 $9.53 $9.92 $9.92 39,373
2024-09-20 $9.70 $11.07 $9.50 $9.50 $9.50 14,956
2024-09-19 $9.75 $9.98 $9.63 $9.68 $9.68 19,891
2024-09-18 $10.15 $10.25 $9.75 $9.75 $9.75 32,670
2024-09-17 $10.75 $10.75 $10.17 $10.34 $10.34 17,141
2024-09-16 $11.70 $11.70 $10.74 $10.75 $10.75 30,679
2024-09-13 $10.75 $11.65 $10.75 $11.01 $11.01 39,804
2024-09-12 $10.85 $11.00 $10.49 $10.74 $10.74 10,577
2024-09-11 $12.04 $12.19 $10.35 $10.85 $10.85 74,013
2024-09-10 $10.30 $12.50 $10.23 $12.18 $12.18 161,115
2024-09-09 $9.38 $10.35 $9.38 $10.30 $10.30 54,526
2024-09-06 $9.05 $9.60 $8.99 $9.38 $9.38 69,051
2024-09-05 $8.67 $9.27 $8.36 $8.95 $8.95 46,274
2024-09-04 $8.56 $8.99 $8.29 $8.72 $8.72 74,711
2024-09-03 $8.52 $9.05 $8.21 $8.56 $8.56 51,693
2024-08-30 $8.63 $8.83 $8.36 $8.50 $8.50 21,440
2024-08-29 $8.54 $9.09 $8.18 $8.62 $8.62 91,514
2024-08-28 $7.49 $8.55 $7.34 $8.36 $8.36 121,628
2024-08-27 $8.03 $8.35 $7.54 $7.56 $7.56 115,215
2024-08-26 $9.37 $9.55 $8.34 $8.43 $8.43 664,833
2024-08-23 $9.50 $9.63 $8.70 $9.02 $9.02 114,736
2024-08-22 $10.01 $10.21 $8.81 $9.53 $9.53 221,113
2024-08-21 $8.27 $11.24 $7.97 $10.93 $10.93 373,068
2024-08-20 $7.11 $9.24 $6.80 $8.74 $8.74 229,345
2024-08-19 $0.34 $0.36 $0.30 $0.32 $8.03 931,592
2024-08-16 $0.37 $0.38 $0.28 $0.29 $7.25 95,183
2024-08-15 $0.38 $0.38 $0.36 $0.38 $9.38 35,441
2024-08-14 $0.37 $0.42 $0.36 $0.38 $9.60 58,595
2024-08-13 $0.39 $0.39 $0.36 $0.37 $9.17 32,528
2024-08-12 $0.40 $0.43 $0.39 $0.39 $9.77 34,308
2024-08-09 $0.45 $0.45 $0.41 $0.42 $0.42 1,467,080
2024-08-08 $0.53 $0.54 $0.44 $0.45 $0.45 3,249,826
2024-08-07 $0.48 $0.56 $0.46 $0.56 $0.56 5,392,242
2024-08-06 $0.48 $0.53 $0.45 $0.47 $0.47 3,910,927
2024-08-05 $0.52 $0.61 $0.45 $0.46 $0.46 9,002,283
2024-08-02 $0.64 $0.77 $0.57 $0.64 $0.64 28,066,890
2024-08-01 $0.57 $0.81 $0.50 $0.76 $0.76 356,370,824
2024-07-31 $0.37 $0.39 $0.37 $0.38 $0.38 168,496
2024-07-30 $0.40 $0.40 $0.39 $0.39 $0.39 159,772
2024-07-29 $0.39 $0.40 $0.38 $0.39 $0.39 250,652
2024-07-26 $0.38 $0.43 $0.37 $0.40 $0.40 706,640
2024-07-25 $0.35 $0.38 $0.35 $0.38 $0.38 404,788
2024-07-24 $0.36 $0.36 $0.35 $0.35 $0.35 212,637
2024-07-23 $0.38 $0.38 $0.34 $0.36 $0.36 781,238
2024-07-22 $0.37 $0.39 $0.35 $0.38 $0.38 1,148,878
2024-07-19 $0.37 $0.38 $0.36 $0.36 $0.36 69,455
2024-07-18 $0.39 $0.39 $0.37 $0.37 $0.37 92,273
2024-07-17 $0.40 $0.40 $0.38 $0.39 $0.39 171,542
2024-07-16 $0.40 $0.42 $0.40 $0.40 $0.40 230,957
2024-07-15 $0.39 $0.41 $0.38 $0.40 $0.40 231,053
2024-07-12 $0.38 $0.39 $0.37 $0.39 $0.39 148,387
2024-07-11 $0.36 $0.39 $0.36 $0.38 $0.38 471,947
2024-07-10 $0.36 $0.37 $0.36 $0.36 $0.36 154,220
2024-07-09 $0.35 $0.36 $0.35 $0.36 $0.36 155,771
2024-07-08 $0.36 $0.36 $0.35 $0.35 $0.35 158,030
2024-07-05 $0.36 $0.37 $0.35 $0.36 $0.36 91,461
2024-07-03 $0.36 $0.37 $0.36 $0.36 $0.36 236,986
2024-07-02 $0.37 $0.37 $0.36 $0.36 $0.36 145,497
2024-07-01 $0.36 $0.38 $0.36 $0.36 $0.36 87,629
2024-06-28 $0.38 $0.38 $0.36 $0.37 $0.37 87,608
2024-06-27 $0.35 $0.39 $0.35 $0.38 $0.38 97,635
2024-06-26 $0.38 $0.38 $0.37 $0.37 $0.37 95,171
2024-06-25 $0.39 $0.39 $0.37 $0.38 $0.38 144,389
2024-06-24 $0.35 $0.39 $0.35 $0.37 $0.37 235,988
2024-06-21 $0.37 $0.38 $0.36 $0.37 $0.37 135,388
2024-06-20 $0.38 $0.38 $0.35 $0.37 $0.37 454,853
2024-06-18 $0.39 $0.41 $0.37 $0.39 $0.39 1,639,614
2024-06-17 $0.39 $0.41 $0.37 $0.40 $0.40 274,854
2024-06-14 $0.40 $0.40 $0.38 $0.39 $0.39 329,844
2024-06-13 $0.42 $0.42 $0.39 $0.40 $0.40 200,463
2024-06-12 $0.42 $0.42 $0.40 $0.41 $0.41 182,296
2024-06-11 $0.43 $0.43 $0.41 $0.41 $0.41 95,748
2024-06-10 $0.45 $0.45 $0.42 $0.43 $0.43 285,415
2024-06-07 $0.41 $0.46 $0.41 $0.43 $0.43 440,647
2024-06-06 $0.48 $0.49 $0.45 $0.46 $0.46 472,502
2024-06-05 $0.48 $0.50 $0.48 $0.48 $0.48 591,268
2024-06-04 $0.46 $0.48 $0.45 $0.48 $0.48 368,296
2024-06-03 $0.46 $0.46 $0.45 $0.45 $0.45 216,453
2024-05-31 $0.45 $0.46 $0.45 $0.46 $0.46 97,650
2024-05-30 $0.45 $0.46 $0.45 $0.46 $0.46 98,481
2024-05-29 $0.46 $0.46 $0.44 $0.46 $0.46 131,231
2024-05-28 $0.46 $0.46 $0.45 $0.46 $0.46 87,757
2024-05-24 $0.46 $0.47 $0.46 $0.46 $0.46 107,887
2024-05-23 $0.47 $0.47 $0.45 $0.46 $0.46 248,070
2024-05-22 $0.47 $0.48 $0.46 $0.47 $0.47 158,971
2024-05-21 $0.46 $0.48 $0.46 $0.47 $0.47 172,959
2024-05-20 $0.47 $0.48 $0.46 $0.46 $0.46 245,055
2024-05-17 $0.49 $0.50 $0.47 $0.47 $0.47 374,619
2024-05-16 $0.47 $0.48 $0.46 $0.48 $0.48 523,902
2024-05-15 $0.45 $0.46 $0.45 $0.46 $0.46 206,642
2024-05-14 $0.46 $0.46 $0.45 $0.46 $0.46 305,587
2024-05-13 $0.46 $0.46 $0.45 $0.46 $0.46 149,505
2024-05-10 $0.46 $0.47 $0.45 $0.46 $0.46 143,589
2024-05-09 $0.47 $0.47 $0.45 $0.46 $0.46 246,378
2024-05-08 $0.46 $0.47 $0.45 $0.45 $0.45 257,879
2024-05-07 $0.47 $0.47 $0.45 $0.46 $0.46 165,893
2024-05-06 $0.47 $0.47 $0.45 $0.45 $0.45 396,816
2024-05-03 $0.47 $0.47 $0.45 $0.45 $0.45 173,901
2024-05-02 $0.46 $0.47 $0.45 $0.45 $0.45 263,150
2024-05-01 $0.44 $0.46 $0.44 $0.45 $0.45 230,099
2024-04-30 $0.43 $0.44 $0.43 $0.43 $0.43 117,192
2024-04-29 $0.43 $0.44 $0.42 $0.43 $0.43 381,285
2024-04-26 $0.43 $0.43 $0.42 $0.43 $0.43 220,476
2024-04-25 $0.42 $0.42 $0.40 $0.42 $0.42 272,698
2024-04-24 $0.40 $0.44 $0.40 $0.42 $0.42 193,132
2024-04-23 $0.44 $0.45 $0.40 $0.43 $0.43 473,109
2024-04-22 $0.44 $0.45 $0.43 $0.44 $0.44 84,911
2024-04-19 $0.42 $0.46 $0.40 $0.45 $0.45 334,831
2024-04-18 $0.41 $0.44 $0.39 $0.42 $0.42 663,900
2024-04-17 $0.39 $0.41 $0.38 $0.39 $0.39 239,607
2024-04-16 $0.38 $0.40 $0.30 $0.39 $0.39 983,957
2024-04-15 $0.43 $0.44 $0.40 $0.40 $0.40 367,811
2024-04-12 $0.45 $0.46 $0.42 $0.43 $0.43 544,916
2024-04-11 $0.49 $0.49 $0.45 $0.45 $0.45 540,492
2024-04-10 $0.51 $0.51 $0.48 $0.48 $0.48 403,083
2024-04-09 $0.52 $0.52 $0.48 $0.50 $0.50 321,331
2024-04-08 $0.53 $0.53 $0.52 $0.52 $0.52 215,017
2024-04-05 $0.54 $0.54 $0.52 $0.53 $0.53 158,242
2024-04-04 $0.53 $0.55 $0.52 $0.54 $0.54 280,480
2024-04-03 $0.53 $0.54 $0.51 $0.53 $0.53 176,045
2024-04-02 $0.51 $0.54 $0.51 $0.53 $0.53 514,924
2024-04-01 $0.54 $0.56 $0.53 $0.55 $0.55 341,141
2024-03-28 $0.50 $0.55 $0.50 $0.53 $0.53 501,085
2024-03-27 $0.48 $0.53 $0.48 $0.51 $0.51 457,752
2024-03-26 $0.46 $0.48 $0.46 $0.48 $0.48 293,032
2024-03-25 $0.48 $0.49 $0.45 $0.46 $0.46 707,289
2024-03-22 $0.51 $0.51 $0.48 $0.48 $0.48 500,627
2024-03-21 $0.50 $0.51 $0.50 $0.51 $0.51 365,441
2024-03-20 $0.52 $0.53 $0.47 $0.50 $0.50 1,026,655
2024-03-19 $0.52 $0.54 $0.51 $0.53 $0.53 299,402
2024-03-18 $0.54 $0.54 $0.52 $0.54 $0.54 206,044
2024-03-15 $0.53 $0.53 $0.51 $0.53 $0.53 428,589
2024-03-14 $0.55 $0.55 $0.52 $0.53 $0.53 536,510
2024-03-13 $0.55 $0.56 $0.54 $0.54 $0.54 387,445
2024-03-12 $0.56 $0.56 $0.53 $0.54 $0.54 569,468
2024-03-11 $0.54 $0.56 $0.54 $0.55 $0.55 2,461,365
2024-03-08 $0.53 $0.55 $0.53 $0.54 $0.54 291,315
2024-03-07 $0.56 $0.56 $0.53 $0.53 $0.53 419,500
2024-03-06 $0.55 $0.57 $0.55 $0.56 $0.56 679,485
2024-03-05 $0.63 $0.64 $0.53 $0.56 $0.56 2,323,387
2024-03-04 $0.58 $0.62 $0.56 $0.60 $0.60 2,262,478
2024-03-01 $0.62 $0.62 $0.55 $0.57 $0.57 557,738
2024-02-29 $0.53 $0.65 $0.53 $0.62 $0.62 2,151,852
2024-02-28 $0.55 $0.55 $0.53 $0.54 $0.54 196,074
2024-02-27 $0.52 $0.54 $0.51 $0.53 $0.53 326,911
2024-02-26 $0.53 $0.54 $0.52 $0.53 $0.53 362,890
2024-02-23 $0.54 $0.55 $0.51 $0.54 $0.54 603,459
2024-02-22 $0.57 $0.57 $0.52 $0.54 $0.54 406,488
2024-02-21 $0.53 $0.57 $0.52 $0.55 $0.55 487,495
2024-02-20 $0.55 $0.58 $0.52 $0.53 $0.53 701,823
2024-02-16 $0.54 $0.56 $0.54 $0.55 $0.55 265,262
2024-02-15 $0.56 $0.56 $0.54 $0.54 $0.54 429,439
2024-02-14 $0.56 $0.57 $0.53 $0.56 $0.56 409,337
2024-02-13 $0.57 $0.58 $0.56 $0.57 $0.57 339,233
2024-02-12 $0.59 $0.60 $0.56 $0.58 $0.58 475,836
2024-02-09 $0.54 $0.60 $0.54 $0.60 $0.60 634,501
2024-02-08 $0.55 $0.55 $0.52 $0.53 $0.53 321,380
2024-02-07 $0.50 $0.55 $0.50 $0.54 $0.54 435,460
2024-02-06 $0.54 $0.54 $0.48 $0.51 $0.51 965,606
2024-02-05 $0.57 $0.57 $0.52 $0.53 $0.53 947,734
2024-02-02 $0.59 $0.60 $0.55 $0.57 $0.57 807,387
2024-02-01 $0.58 $0.60 $0.55 $0.60 $0.60 1,246,758
2024-01-31 $0.59 $0.61 $0.56 $0.58 $0.58 908,190
2024-01-30 $0.64 $0.64 $0.60 $0.61 $0.61 1,285,159
2024-01-29 $0.68 $0.68 $0.61 $0.64 $0.64 1,592,633
2024-01-26 $0.61 $0.70 $0.58 $0.68 $0.68 5,371,907
2024-01-25 $0.74 $0.74 $0.55 $0.65 $0.65 19,217,994
2024-01-24 $1.06 $1.26 $1.01 $1.08 $1.08 10,453,881
2024-01-23 $0.93 $0.96 $0.82 $0.89 $0.89 2,786,290
2024-01-22 $0.94 $0.99 $0.92 $0.94 $0.94 362,347
2024-01-19 $0.98 $1.00 $0.92 $0.94 $0.94 457,824
2024-01-18 $1.01 $1.05 $0.93 $0.99 $0.99 658,812
2024-01-17 $1.09 $1.09 $1.01 $1.04 $1.04 501,680
2024-01-16 $1.04 $1.13 $1.00 $1.12 $1.12 702,962
2024-01-12 $1.15 $1.17 $1.04 $1.06 $1.06 798,607
2024-01-11 $1.23 $1.23 $1.11 $1.16 $1.16 899,008
2024-01-10 $1.31 $1.33 $1.21 $1.23 $1.23 673,082
2024-01-09 $1.30 $1.36 $1.25 $1.32 $1.32 736,808
2024-01-08 $1.23 $1.29 $1.21 $1.24 $1.24 469,017
2024-01-05 $1.42 $1.43 $1.13 $1.30 $1.30 1,282,021
2024-01-04 $1.46 $1.53 $1.41 $1.43 $1.43 965,480
2024-01-03 $1.43 $1.54 $1.38 $1.50 $1.50 882,626
2024-01-02 $1.50 $1.54 $1.43 $1.46 $1.46 819,756
2023-12-29 $1.45 $1.48 $1.40 $1.46 $1.46 554,296
2023-12-28 $1.39 $1.52 $1.37 $1.47 $1.47 1,510,794
2023-12-27 $1.55 $1.59 $1.37 $1.38 $1.38 1,511,088
2023-12-26 $1.55 $1.62 $1.46 $1.49 $1.49 1,838,722
2023-12-22 $1.28 $1.52 $1.25 $1.47 $1.47 2,362,868
2023-12-21 $1.42 $1.42 $1.26 $1.28 $1.28 1,642,983
2023-12-20 $1.44 $1.74 $1.38 $1.40 $1.40 20,488,194
2023-12-19 $1.23 $1.34 $1.18 $1.32 $1.32 1,017,539
2023-12-18 $1.17 $1.32 $1.12 $1.22 $1.22 1,891,367
2023-12-15 $1.17 $1.19 $1.11 $1.14 $1.14 680,374
2023-12-14 $1.22 $1.26 $1.12 $1.14 $1.14 1,218,669
2023-12-13 $1.24 $1.29 $0.91 $1.23 $1.23 2,541,891
2023-12-12 $1.31 $1.40 $1.22 $1.32 $1.32 1,756,158
2023-12-11 $1.40 $1.43 $1.25 $1.34 $1.34 2,759,684
2023-12-08 $1.29 $1.42 $1.21 $1.31 $1.31 2,135,310
2023-12-07 $1.23 $1.38 $1.07 $1.28 $1.28 4,003,387
2023-12-06 $1.68 $1.70 $1.28 $1.30 $1.30 5,036,977
2023-12-05 $1.85 $1.95 $1.63 $1.68 $1.68 4,758,285
2023-12-04 $1.77 $2.00 $1.67 $1.89 $1.89 18,872,118
2023-12-01 $1.89 $1.90 $1.58 $1.66 $1.66 8,183,560
2023-11-30 $2.11 $2.19 $1.74 $2.00 $2.00 19,906,808
2023-11-29 $3.01 $3.28 $2.45 $2.88 $2.88 96,236,756
2023-11-28 $1.18 $2.79 $1.16 $2.28 $2.28 149,024,374
2023-11-27 $0.70 $1.14 $0.67 $1.00 $1.00 190,952,008
2023-11-24 $0.31 $0.33 $0.31 $0.32 $0.32 79,710
2023-11-22 $0.33 $0.34 $0.31 $0.31 $0.31 87,065
2023-11-21 $0.34 $0.35 $0.31 $0.32 $0.32 94,917
2023-11-20 $0.33 $0.37 $0.33 $0.34 $0.34 263,539
2023-11-17 $0.34 $0.35 $0.32 $0.33 $0.33 183,966
2023-11-16 $0.35 $0.35 $0.33 $0.34 $0.34 60,448
2023-11-15 $0.35 $0.35 $0.33 $0.34 $0.34 160,206
2023-11-14 $0.36 $0.38 $0.33 $0.34 $0.34 598,065
2023-11-13 $0.31 $0.33 $0.31 $0.31 $0.31 314,610
2023-11-10 $0.31 $0.32 $0.31 $0.31 $0.31 238,328
2023-11-09 $0.33 $0.33 $0.31 $0.32 $0.32 292,154
2023-11-08 $0.34 $0.34 $0.32 $0.33 $0.33 310,028
2023-11-07 $0.35 $0.37 $0.35 $0.35 $0.35 357,252
2023-11-06 $0.38 $0.39 $0.34 $0.34 $0.34 476,988
2023-11-03 $0.40 $0.41 $0.37 $0.37 $0.37 465,829
2023-11-02 $0.43 $0.45 $0.35 $0.40 $0.40 705,522
2023-11-01 $0.45 $0.45 $0.42 $0.43 $0.43 216,261
2023-10-31 $0.49 $0.49 $0.44 $0.45 $0.45 365,971
2023-10-30 $0.47 $0.51 $0.46 $0.49 $0.49 290,088
2023-10-27 $0.46 $0.50 $0.44 $0.47 $0.47 858,832
2023-10-26 $0.46 $0.46 $0.43 $0.45 $0.45 519,787
2023-10-25 $0.48 $0.53 $0.40 $0.46 $0.46 1,001,267
2023-10-24 $0.57 $0.61 $0.51 $0.51 $0.51 1,233,114
2023-10-23 $0.49 $0.65 $0.45 $0.59 $0.59 3,174,474
2023-10-20 $0.44 $0.75 $0.43 $0.51 $0.51 12,261,447
2023-10-19 $0.51 $0.53 $0.41 $0.44 $0.44 1,393,762
2023-10-18 $0.57 $0.58 $0.50 $0.55 $0.55 2,790,147
2023-10-17 $0.37 $0.79 $0.37 $0.58 $0.58 23,927,163
2023-10-16 $0.44 $0.45 $0.34 $0.43 $0.43 16,852,375
2023-10-13 $0.53 $0.54 $0.26 $0.32 $0.32 16,916,228
2023-10-12 $0.36 $0.51 $0.35 $0.37 $0.37 2,607,527
2023-10-11 $0.35 $0.38 $0.32 $0.37 $0.37 1,073,691
2023-10-10 $0.36 $0.41 $0.35 $0.35 $0.35 1,105,271
2023-10-09 $0.37 $0.37 $0.34 $0.36 $0.36 242,697
2023-10-06 $0.39 $0.40 $0.36 $0.37 $0.37 292,329
2023-10-05 $0.38 $0.40 $0.35 $0.40 $0.40 499,755
2023-10-04 $0.38 $0.41 $0.33 $0.39 $0.39 1,035,328
2023-10-03 $0.52 $0.54 $0.37 $0.38 $0.38 8,838,044
2023-10-02 $0.50 $0.52 $0.45 $0.45 $0.45 275,624
2023-09-29 $0.57 $0.57 $0.50 $0.51 $0.51 345,688
2023-09-28 $0.64 $0.65 $0.57 $0.59 $0.59 195,657
2023-09-27 $0.67 $0.67 $0.62 $0.62 $0.62 50,374
2023-09-26 $0.64 $0.67 $0.64 $0.65 $0.65 69,191
2023-09-25 $0.67 $0.70 $0.61 $0.65 $0.65 331,094
2023-09-22 $0.77 $0.77 $0.70 $0.73 $0.73 126,769
2023-09-21 $0.77 $0.80 $0.76 $0.76 $0.76 80,367
2023-09-20 $0.79 $0.81 $0.76 $0.80 $0.80 322,899
2023-09-19 $0.77 $0.87 $0.76 $0.80 $0.80 734,741
2023-09-18 $0.97 $1.02 $0.78 $0.81 $0.81 10,122,553
2023-09-15 $0.84 $0.86 $0.80 $0.85 $0.85 52,197
2023-09-14 $0.82 $0.84 $0.81 $0.84 $0.84 11,347
2023-09-13 $0.85 $0.85 $0.79 $0.81 $0.81 147,513
2023-09-12 $0.86 $0.86 $0.82 $0.86 $0.86 46,710
2023-09-11 $0.83 $0.86 $0.83 $0.84 $0.84 18,826
2023-09-08 $0.86 $0.88 $0.83 $0.86 $0.86 23,645
2023-09-07 $0.87 $0.87 $0.85 $0.86 $0.86 8,753
2023-09-06 $0.88 $0.89 $0.85 $0.87 $0.87 18,934
2023-09-05 $0.89 $0.89 $0.84 $0.89 $0.89 68,409
2023-09-01 $0.90 $0.90 $0.85 $0.88 $0.88 35,427
2023-08-31 $0.90 $0.90 $0.85 $0.88 $0.88 38,000
2023-08-30 $0.84 $0.87 $0.84 $0.86 $0.86 25,288
2023-08-29 $0.90 $0.91 $0.81 $0.88 $0.88 78,096
2023-08-28 $0.92 $0.92 $0.87 $0.91 $0.91 37,103
2023-08-25 $0.92 $0.93 $0.88 $0.91 $0.91 68,014
2023-08-24 $1.00 $1.00 $0.93 $0.96 $0.96 77,188
2023-08-23 $1.03 $1.03 $0.96 $1.00 $1.00 88,628
2023-08-22 $0.94 $1.00 $0.94 $0.98 $0.98 170,336
2023-08-21 $0.90 $0.96 $0.90 $0.95 $0.95 110,565
2023-08-18 $0.92 $0.95 $0.86 $0.92 $0.92 146,844
2023-08-17 $0.85 $0.95 $0.83 $0.93 $0.93 301,006
2023-08-16 $0.83 $0.85 $0.80 $0.82 $0.82 79,547
2023-08-15 $0.83 $0.85 $0.79 $0.84 $0.84 66,937
2023-08-14 $0.82 $0.87 $0.80 $0.85 $0.85 63,327
2023-08-11 $0.85 $0.88 $0.81 $0.83 $0.83 123,665
2023-08-10 $0.91 $0.93 $0.85 $0.87 $0.87 68,735
2023-08-09 $0.92 $0.95 $0.88 $0.93 $0.93 78,295
2023-08-08 $0.90 $0.92 $0.85 $0.89 $0.89 171,272
2023-08-07 $1.05 $1.07 $0.91 $0.91 $0.91 290,031
2023-08-04 $1.07 $1.15 $1.04 $1.05 $1.05 273,207
2023-08-03 $1.14 $1.16 $1.07 $1.07 $1.07 185,237
2023-08-02 $1.24 $1.24 $1.07 $1.15 $1.15 407,512
2023-08-01 $1.33 $1.33 $1.22 $1.25 $1.25 258,062
2023-07-31 $1.30 $1.36 $1.24 $1.28 $1.28 175,362
2023-07-28 $1.22 $1.30 $1.19 $1.28 $1.28 91,836
2023-07-27 $1.37 $1.37 $1.19 $1.22 $1.22 184,386
2023-07-26 $1.30 $1.39 $1.29 $1.34 $1.34 156,416
2023-07-25 $1.38 $1.43 $1.24 $1.30 $1.30 206,793
2023-07-24 $1.30 $1.40 $1.30 $1.36 $1.36 299,459
2023-07-21 $1.95 $1.95 $1.36 $1.37 $1.37 990,249
2023-07-20 $1.91 $1.91 $1.77 $1.85 $1.85 209,174
2023-07-19 $2.00 $2.00 $1.69 $1.82 $1.82 206,770
2023-07-18 $1.91 $2.04 $1.87 $1.94 $1.94 259,161
2023-07-17 $1.83 $1.95 $1.75 $1.86 $1.86 326,524
2023-07-14 $1.50 $2.08 $1.48 $1.79 $1.79 2,829,293
2023-07-13 $1.50 $1.51 $1.35 $1.46 $1.46 234,603
2023-07-12 $1.26 $1.80 $1.19 $1.58 $1.58 2,567,809
2023-07-11 $1.25 $1.30 $1.16 $1.24 $1.24 248,729
2023-07-10 $1.22 $1.25 $1.19 $1.21 $1.21 44,749
2023-07-07 $1.25 $1.26 $1.18 $1.21 $1.21 38,073
2023-07-06 $1.22 $1.29 $1.19 $1.25 $1.25 52,105
2023-07-05 $1.21 $1.28 $1.18 $1.23 $1.23 58,285
2023-07-03 $1.19 $1.24 $1.19 $1.19 $1.19 18,089
2023-06-30 $1.23 $1.26 $1.16 $1.20 $1.20 132,776
2023-06-29 $1.25 $1.27 $1.19 $1.19 $1.19 86,991
2023-06-28 $1.44 $1.48 $1.18 $1.19 $1.19 564,121
2023-06-27 $1.54 $1.59 $1.43 $1.46 $1.46 80,863
2023-06-26 $1.67 $1.70 $1.50 $1.54 $1.54 86,441
2023-06-23 $1.73 $1.76 $1.64 $1.70 $1.70 46,778
2023-06-22 $1.80 $1.84 $1.71 $1.71 $1.71 75,898
2023-06-21 $1.89 $1.89 $1.74 $1.75 $1.75 38,336
2023-06-20 $1.92 $2.01 $1.83 $1.83 $1.83 47,106
2023-06-16 $2.02 $2.02 $1.90 $1.99 $1.99 42,905
2023-06-15 $1.92 $2.01 $1.92 $1.95 $1.95 41,503
2023-06-14 $2.04 $2.04 $1.85 $1.97 $1.97 31,970
2023-06-13 $1.90 $2.00 $1.85 $1.99 $1.99 81,195
2023-06-12 $1.81 $1.91 $1.78 $1.80 $1.80 55,378
2023-06-09 $1.94 $1.95 $1.78 $1.84 $1.84 74,985
2023-06-08 $2.05 $2.06 $1.85 $1.93 $1.93 60,157
2023-06-07 $2.05 $2.08 $2.01 $2.05 $2.05 35,360
2023-06-06 $2.04 $2.09 $2.00 $2.03 $2.03 60,601
2023-06-05 $2.08 $2.18 $1.98 $2.04 $2.04 79,661
2023-06-02 $2.16 $2.32 $2.09 $2.13 $2.13 42,655
2023-06-01 $2.22 $2.31 $2.17 $2.20 $2.20 69,104
2023-05-31 $2.22 $2.36 $2.14 $2.32 $2.32 87,064
2023-05-30 $2.18 $2.29 $2.14 $2.23 $2.23 62,338
2023-05-26 $2.17 $2.35 $2.13 $2.20 $2.20 99,430
2023-05-25 $2.13 $2.20 $2.04 $2.17 $2.17 71,749
2023-05-24 $2.11 $2.15 $2.08 $2.12 $2.12 23,925
2023-05-23 $2.10 $2.18 $2.08 $2.10 $2.10 38,807
2023-05-22 $2.13 $2.18 $2.08 $2.08 $2.08 57,961
2023-05-19 $2.14 $2.20 $2.05 $2.12 $2.12 52,710
2023-05-18 $2.25 $2.27 $2.10 $2.14 $2.14 49,165
2023-05-17 $2.18 $2.24 $2.05 $2.23 $2.23 53,177
2023-05-16 $2.21 $2.30 $2.06 $2.18 $2.18 60,039
2023-05-15 $2.30 $2.35 $2.19 $2.29 $2.29 39,197
2023-05-12 $2.37 $2.37 $2.17 $2.30 $2.30 46,062
2023-05-11 $2.40 $2.44 $2.20 $2.31 $2.31 57,716
2023-05-10 $2.32 $2.47 $2.30 $2.37 $2.37 91,187
2023-05-09 $2.45 $2.47 $2.25 $2.40 $2.40 77,180
2023-05-08 $2.30 $2.55 $2.22 $2.39 $2.39 173,919
2023-05-05 $2.26 $2.38 $2.15 $2.15 $2.15 80,413
2023-05-04 $2.32 $2.33 $2.17 $2.28 $2.28 55,960
2023-05-03 $2.18 $2.35 $2.05 $2.29 $2.29 102,515
2023-05-02 $2.32 $2.46 $2.11 $2.15 $2.15 192,292
2023-05-01 $2.35 $2.47 $2.20 $2.24 $2.24 83,453
2023-04-28 $2.21 $2.44 $2.21 $2.43 $2.43 110,878
2023-04-27 $2.22 $2.34 $2.18 $2.28 $2.28 95,581
2023-04-26 $2.48 $2.53 $2.34 $2.36 $2.36 418,332
2023-04-25 $2.65 $2.71 $2.39 $2.46 $2.46 222,981
2023-04-24 $2.77 $2.80 $2.56 $2.67 $2.67 132,208
2023-04-21 $2.79 $2.87 $2.70 $2.75 $2.75 55,723
2023-04-20 $3.00 $3.04 $2.75 $2.81 $2.81 83,717
2023-04-19 $2.97 $3.15 $2.91 $3.01 $3.01 132,259
2023-04-18 $3.23 $3.25 $2.89 $2.98 $2.98 92,830
2023-04-17 $3.21 $3.60 $3.16 $3.21 $3.21 278,304
2023-04-14 $3.38 $3.38 $3.03 $3.21 $3.21 108,106
2023-04-13 $3.20 $3.49 $3.18 $3.37 $3.37 164,491
2023-04-12 $2.79 $3.25 $2.71 $3.10 $3.10 349,093
2023-04-11 $2.95 $3.02 $2.67 $2.78 $2.78 140,865
2023-04-10 $3.31 $3.31 $2.90 $2.95 $2.95 79,052
2023-04-06 $3.41 $3.46 $3.22 $3.26 $3.26 59,770
2023-04-05 $3.61 $3.61 $3.22 $3.25 $3.25 48,779
2023-04-04 $3.90 $3.99 $3.53 $3.53 $3.53 48,814
2023-04-03 $4.02 $4.24 $3.71 $4.00 $4.00 178,591
2023-03-31 $4.44 $4.44 $4.06 $4.09 $4.09 65,776
2023-03-30 $4.30 $4.55 $4.23 $4.44 $4.44 86,312
2023-03-29 $4.84 $4.92 $4.74 $4.74 $4.74 16,904
2023-03-28 $4.83 $4.95 $4.77 $4.84 $4.84 36,212
2023-03-27 $4.70 $4.98 $4.70 $4.83 $4.83 64,778
2023-03-24 $4.50 $5.00 $4.40 $4.87 $4.87 176,745
2023-03-23 $5.70 $5.70 $4.52 $4.56 $4.56 171,233
2023-03-22 $0.14 $0.14 $0.13 $0.14 $5.60 39,672
2023-03-21 $0.14 $0.15 $0.14 $0.14 $5.61 65,667
2023-03-20 $0.14 $0.15 $0.14 $0.14 $5.60 68,454
2023-03-17 $0.17 $0.17 $0.14 $0.14 $5.45 179,267
2023-03-16 $0.18 $0.18 $0.17 $0.18 $7.20 85,034
2023-03-15 $0.18 $0.18 $0.17 $0.18 $7.16 56,355
2023-03-14 $0.18 $0.19 $0.18 $0.18 $7.20 31,224
2023-03-13 $0.19 $0.19 $0.17 $0.18 $7.20 81,741
2023-03-10 $0.21 $0.21 $0.19 $0.20 $0.20 2,224,236
2023-03-09 $0.21 $0.22 $0.20 $0.21 $0.21 2,276,565
2023-03-08 $0.21 $0.21 $0.20 $0.21 $0.21 1,417,051
2023-03-07 $0.23 $0.23 $0.20 $0.22 $0.22 2,477,066
2023-03-06 $0.22 $0.23 $0.22 $0.22 $0.22 1,487,321
2023-03-03 $0.22 $0.23 $0.22 $0.23 $0.23 2,332,204
2023-03-02 $0.21 $0.22 $0.21 $0.22 $0.22 1,327,946
2023-03-01 $0.23 $0.23 $0.21 $0.23 $0.23 2,533,000
2023-02-28 $0.23 $0.24 $0.22 $0.23 $0.23 8,101,450
2023-02-27 $0.22 $0.23 $0.21 $0.23 $0.23 4,560,609
2023-02-24 $0.21 $0.23 $0.20 $0.22 $0.22 2,350,652
2023-02-23 $0.22 $0.22 $0.21 $0.21 $0.21 1,541,900
2023-02-22 $0.22 $0.22 $0.22 $0.22 $0.22 2,751,453
2023-02-21 $0.22 $0.23 $0.22 $0.23 $0.23 2,648,380
2023-02-17 $0.23 $0.23 $0.22 $0.23 $0.23 2,765,766
2023-02-16 $0.21 $0.23 $0.21 $0.23 $0.23 3,437,970
2023-02-15 $0.21 $0.22 $0.21 $0.21 $0.21 4,349,677
2023-02-14 $0.20 $0.21 $0.20 $0.21 $0.21 1,746,040
2023-02-13 $0.20 $0.21 $0.20 $0.21 $0.21 1,581,828
2023-02-10 $0.22 $0.22 $0.20 $0.21 $0.21 3,340,263
2023-02-09 $0.24 $0.24 $0.21 $0.22 $0.22 3,340,349
2023-02-08 $0.24 $0.24 $0.23 $0.23 $0.23 2,606,848
2023-02-07 $0.25 $0.26 $0.23 $0.24 $0.24 6,548,228
2023-02-06 $0.25 $0.28 $0.23 $0.26 $0.26 22,919,024
2023-02-03 $0.23 $0.24 $0.22 $0.23 $0.23 4,679,887
2023-02-02 $0.23 $0.23 $0.22 $0.23 $0.23 4,458,358
2023-02-01 $0.21 $0.23 $0.21 $0.23 $0.23 7,007,887
2023-01-31 $0.21 $0.22 $0.21 $0.22 $0.22 7,031,226
2023-01-30 $0.21 $0.23 $0.19 $0.22 $0.22 18,339,525
2023-01-27 $0.27 $0.29 $0.20 $0.21 $0.21 101,119,217
2023-01-26 $0.19 $0.19 $0.18 $0.18 $0.18 7,762,527
2023-01-25 $0.18 $0.18 $0.17 $0.18 $0.18 3,522,365
2023-01-24 $0.17 $0.18 $0.17 $0.18 $0.18 5,093,199
2023-01-23 $0.17 $0.18 $0.17 $0.17 $0.17 2,284,292
2023-01-20 $0.17 $0.18 $0.17 $0.17 $0.17 2,059,019
2023-01-19 $0.18 $0.18 $0.17 $0.17 $0.17 2,363,129
2023-01-18 $0.19 $0.19 $0.17 $0.18 $0.18 4,000,220
2023-01-17 $0.20 $0.20 $0.18 $0.19 $0.19 8,101,810
2023-01-13 $0.20 $0.21 $0.18 $0.20 $0.20 26,617,504
2023-01-12 $0.17 $0.18 $0.17 $0.18 $0.18 3,875,144
2023-01-11 $0.17 $0.17 $0.17 $0.17 $0.17 4,068,262
2023-01-10 $0.16 $0.17 $0.16 $0.17 $0.17 2,156,513
2023-01-09 $0.17 $0.17 $0.16 $0.17 $0.17 2,793,889
2023-01-06 $0.17 $0.18 $0.16 $0.16 $0.16 5,639,598
2023-01-05 $0.15 $0.17 $0.15 $0.17 $0.17 4,294,854
2023-01-04 $0.16 $0.17 $0.15 $0.16 $0.16 5,863,434
2023-01-03 $0.16 $0.21 $0.16 $0.18 $0.18 36,506,533
2022-12-30 $0.14 $0.14 $0.14 $0.14 $0.14 2,502,814
2022-12-29 $0.14 $0.14 $0.13 $0.14 $0.14 2,397,565
2022-12-28 $0.13 $0.14 $0.13 $0.14 $0.14 2,094,962
2022-12-27 $0.16 $0.16 $0.14 $0.14 $0.14 3,005,075
2022-12-23 $0.16 $0.16 $0.15 $0.16 $0.16 940,155
2022-12-22 $0.16 $0.16 $0.16 $0.16 $0.16 949,996
2022-12-21 $0.16 $0.17 $0.16 $0.16 $0.16 948,905
2022-12-20 $0.17 $0.17 $0.16 $0.17 $0.17 1,518,989
2022-12-19 $0.18 $0.18 $0.16 $0.17 $0.17 1,938,018
2022-12-16 $0.19 $0.19 $0.17 $0.17 $0.17 2,002,738
2022-12-15 $0.19 $0.20 $0.18 $0.19 $0.19 1,981,709
2022-12-14 $0.20 $0.20 $0.19 $0.20 $0.20 1,007,604
2022-12-13 $0.21 $0.21 $0.19 $0.20 $0.20 2,570,155
2022-12-12 $0.21 $0.22 $0.20 $0.20 $0.20 1,637,469
2022-12-09 $0.21 $0.23 $0.21 $0.22 $0.22 1,471,695
2022-12-08 $0.22 $0.24 $0.21 $0.22 $0.22 2,395,754
2022-12-07 $0.23 $0.24 $0.22 $0.23 $0.23 1,514,684
2022-12-06 $0.26 $0.26 $0.24 $0.24 $0.24 4,912,723
2022-12-05 $0.27 $0.27 $0.26 $0.27 $0.27 1,972,156
2022-12-02 $0.25 $0.28 $0.25 $0.27 $0.27 8,605,000
2022-12-01 $0.36 $0.38 $0.35 $0.37 $0.37 1,251,548
2022-11-30 $0.35 $0.37 $0.33 $0.36 $0.36 817,247
2022-11-29 $0.35 $0.35 $0.33 $0.35 $0.35 1,581,674
2022-11-28 $0.39 $0.40 $0.37 $0.38 $0.38 618,018
2022-11-25 $0.40 $0.40 $0.37 $0.39 $0.39 632,631
2022-11-23 $0.42 $0.43 $0.25 $0.39 $0.39 1,855,309
2022-11-22 $0.46 $0.47 $0.42 $0.43 $0.43 1,221,481
2022-11-21 $0.49 $0.49 $0.46 $0.47 $0.47 776,823
2022-11-18 $0.50 $0.51 $0.47 $0.48 $0.48 811,966
2022-11-17 $0.55 $0.55 $0.49 $0.49 $0.49 1,975,129
2022-11-16 $0.53 $0.55 $0.48 $0.48 $0.48 1,567,677
2022-11-15 $0.54 $0.56 $0.54 $0.55 $0.55 899,387
2022-11-14 $0.60 $0.60 $0.54 $0.55 $0.55 5,669,033
2022-11-11 $0.47 $0.56 $0.45 $0.54 $0.54 6,724,708
2022-11-10 $0.58 $0.62 $0.58 $0.62 $0.62 516,855
2022-11-09 $0.61 $0.63 $0.58 $0.62 $0.62 539,030
2022-11-08 $0.61 $0.63 $0.60 $0.62 $0.62 805,555
2022-11-07 $0.62 $0.64 $0.61 $0.63 $0.63 490,521
2022-11-04 $0.63 $0.64 $0.62 $0.64 $0.64 402,343
2022-11-03 $0.63 $0.65 $0.63 $0.64 $0.64 448,639
2022-11-02 $0.68 $0.68 $0.63 $0.66 $0.66 1,008,410
2022-11-01 $0.66 $0.71 $0.66 $0.68 $0.68 566,890
2022-10-31 $0.67 $0.70 $0.65 $0.70 $0.70 743,767
2022-10-28 $0.71 $0.71 $0.67 $0.68 $0.68 781,874
2022-10-27 $0.69 $0.71 $0.67 $0.70 $0.70 2,087,063
2022-10-26 $0.63 $0.71 $0.63 $0.67 $0.67 3,365,035
2022-10-25 $0.54 $0.64 $0.53 $0.63 $0.63 3,515,689
2022-10-24 $0.55 $0.56 $0.53 $0.54 $0.54 2,394,354
2022-10-21 $0.53 $0.57 $0.52 $0.56 $0.56 2,496,996
2022-10-20 $0.70 $0.70 $0.57 $0.57 $0.57 11,739,069
2022-10-19 $0.90 $0.96 $0.64 $0.68 $0.68 82,781,430
2022-10-18 $0.48 $0.49 $0.46 $0.46 $0.46 1,211,507
2022-10-17 $0.50 $0.50 $0.47 $0.49 $0.49 1,679,604
2022-10-14 $0.58 $0.58 $0.51 $0.52 $0.52 844,951
2022-10-13 $0.50 $0.56 $0.50 $0.55 $0.55 766,119
2022-10-12 $0.52 $0.54 $0.51 $0.53 $0.53 801,950
2022-10-11 $0.53 $0.55 $0.51 $0.54 $0.54 536,292
2022-10-10 $0.56 $0.57 $0.52 $0.55 $0.55 1,122,263
2022-10-07 $0.61 $0.62 $0.54 $0.55 $0.55 985,966
2022-10-06 $0.66 $0.67 $0.59 $0.61 $0.61 4,211,696
2022-10-05 $0.54 $0.63 $0.54 $0.62 $0.62 1,055,307
2022-10-04 $0.51 $0.55 $0.50 $0.55 $0.55 1,193,117
2022-10-03 $0.53 $0.55 $0.49 $0.51 $0.51 1,672,657
2022-09-30 $0.49 $0.51 $0.48 $0.50 $0.50 1,507,733
2022-09-29 $0.52 $0.52 $0.48 $0.49 $0.49 1,070,886
2022-09-28 $0.53 $0.53 $0.50 $0.52 $0.52 912,000
2022-09-27 $0.50 $0.53 $0.50 $0.52 $0.52 1,563,546
2022-09-26 $0.58 $0.64 $0.50 $0.50 $0.50 14,736,226
2022-09-23 $0.61 $0.61 $0.47 $0.50 $0.50 2,237,827
2022-09-22 $0.64 $0.64 $0.61 $0.63 $0.63 634,706
2022-09-21 $0.64 $0.65 $0.60 $0.61 $0.61 1,693,337
2022-09-20 $0.67 $0.68 $0.61 $0.62 $0.62 802,599
2022-09-19 $0.69 $0.70 $0.64 $0.68 $0.68 853,140
2022-09-16 $0.75 $0.76 $0.71 $0.73 $0.73 1,246,735
2022-09-15 $0.82 $0.84 $0.78 $0.80 $0.80 819,226
2022-09-14 $0.83 $0.85 $0.83 $0.83 $0.83 369,482
2022-09-13 $0.85 $0.87 $0.82 $0.84 $0.84 392,213
2022-09-12 $0.88 $0.90 $0.86 $0.87 $0.87 450,756
2022-09-09 $0.85 $0.90 $0.85 $0.89 $0.89 404,224
2022-09-08 $0.86 $0.86 $0.84 $0.86 $0.86 427,794
2022-09-07 $0.85 $0.87 $0.83 $0.86 $0.86 426,053
2022-09-06 $0.88 $0.89 $0.84 $0.85 $0.85 591,709
2022-09-02 $0.86 $0.88 $0.84 $0.87 $0.87 578,585
2022-09-01 $0.86 $0.87 $0.82 $0.87 $0.87 969,322
2022-08-31 $0.93 $0.96 $0.88 $0.90 $0.90 567,137
2022-08-30 $0.95 $0.96 $0.89 $0.92 $0.92 832,144
2022-08-29 $0.96 $1.00 $0.96 $0.98 $0.98 512,069
2022-08-26 $1.02 $1.03 $0.96 $1.02 $1.02 1,167,617
2022-08-25 $1.04 $1.04 $1.01 $1.03 $1.03 1,021,554
2022-08-24 $0.94 $1.04 $0.94 $1.02 $1.02 1,589,929
2022-08-23 $0.97 $0.97 $0.91 $0.91 $0.91 543,155
2022-08-22 $0.96 $0.98 $0.93 $0.93 $0.93 878,849
2022-08-19 $1.00 $1.02 $0.98 $0.98 $0.98 1,113,677
2022-08-18 $1.03 $1.04 $1.00 $1.02 $1.02 1,154,496
2022-08-17 $1.05 $1.12 $1.01 $1.07 $1.07 4,290,683
2022-08-16 $1.04 $1.05 $0.97 $0.98 $0.98 889,468
2022-08-15 $1.08 $1.08 $1.00 $1.04 $1.04 1,408,750
2022-08-12 $0.97 $1.07 $0.97 $1.06 $1.06 1,551,087
2022-08-11 $0.99 $1.01 $0.96 $0.96 $0.96 643,953
2022-08-10 $0.95 $1.01 $0.94 $0.99 $0.99 780,934
2022-08-09 $0.98 $1.01 $0.93 $0.93 $0.93 815,766
2022-08-08 $1.01 $1.05 $0.99 $1.03 $1.03 1,477,741
2022-08-05 $0.92 $0.97 $0.92 $0.96 $0.96 1,080,901
2022-08-04 $1.01 $1.07 $0.90 $0.91 $0.91 7,533,672
2022-08-03 $0.91 $0.98 $0.91 $0.97 $0.97 1,607,178
2022-08-02 $0.93 $0.93 $0.91 $0.91 $0.91 900,281
2022-08-01 $0.91 $0.92 $0.88 $0.92 $0.92 579,919
2022-07-29 $0.88 $0.89 $0.85 $0.87 $0.87 503,174
2022-07-28 $0.82 $0.89 $0.80 $0.87 $0.87 847,087
2022-07-27 $0.83 $0.84 $0.81 $0.82 $0.82 480,978
2022-07-26 $0.82 $0.83 $0.80 $0.81 $0.81 951,471
2022-07-25 $0.88 $0.88 $0.83 $0.84 $0.84 833,097
2022-07-22 $0.90 $0.92 $0.84 $0.87 $0.87 1,007,872
2022-07-21 $0.95 $0.96 $0.90 $0.90 $0.90 1,560,450
2022-07-20 $0.97 $1.00 $0.93 $0.95 $0.95 1,243,854
2022-07-19 $0.93 $0.98 $0.92 $0.98 $0.98 949,082
2022-07-18 $0.93 $0.95 $0.93 $0.94 $0.94 825,963
2022-07-15 $0.97 $0.98 $0.91 $0.95 $0.95 1,372,924
2022-07-14 $0.98 $0.98 $0.91 $0.98 $0.98 1,371,790
2022-07-13 $0.94 $1.02 $0.93 $1.01 $1.01 1,588,609
2022-07-12 $1.06 $1.07 $0.97 $1.02 $1.02 5,538,806
2022-07-11 $1.04 $1.23 $1.03 $1.06 $1.06 26,039,215
2022-07-08 $0.91 $0.99 $0.91 $0.98 $0.98 1,668,761
2022-07-07 $0.92 $0.93 $0.91 $0.93 $0.93 1,043,374
2022-07-06 $0.94 $0.94 $0.89 $0.92 $0.92 982,972
2022-07-05 $0.86 $0.95 $0.83 $0.95 $0.95 2,508,948
2022-07-01 $0.85 $0.87 $0.82 $0.84 $0.84 1,066,021
2022-06-30 $0.82 $0.88 $0.79 $0.87 $0.87 1,365,677
2022-06-29 $0.90 $0.91 $0.83 $0.85 $0.85 2,406,960
2022-06-28 $1.02 $1.02 $0.87 $0.88 $0.88 6,323,592
2022-06-27 $0.85 $1.03 $0.83 $1.02 $1.02 11,862,481
2022-06-24 $0.86 $0.88 $0.76 $0.82 $0.82 17,154,047
2022-06-23 $1.02 $1.02 $0.72 $0.77 $0.77 55,729,892
2022-06-22 $0.72 $0.82 $0.69 $0.77 $0.77 3,848,393
2022-06-21 $0.69 $0.72 $0.66 $0.68 $0.68 5,129,071
2022-06-17 $0.64 $0.77 $0.64 $0.64 $0.64 1,813,156
2022-06-16 $0.66 $0.68 $0.62 $0.63 $0.63 566,373
2022-06-15 $0.69 $0.72 $0.63 $0.64 $0.64 1,728,466
2022-06-14 $0.83 $0.83 $0.66 $0.67 $0.67 806,038
2022-06-13 $0.88 $0.88 $0.78 $0.80 $0.80 423,801
2022-06-10 $0.96 $0.99 $0.89 $0.91 $0.91 349,293
2022-06-09 $1.08 $1.08 $0.96 $0.97 $0.97 215,978
2022-06-08 $1.06 $1.06 $0.99 $1.03 $1.03 220,869
2022-06-07 $1.00 $1.03 $0.98 $1.01 $1.01 261,933
2022-06-06 $1.07 $1.09 $0.99 $1.01 $1.01 244,480
2022-06-03 $1.08 $1.12 $1.04 $1.07 $1.07 471,706
2022-06-02 $1.04 $1.09 $1.00 $1.09 $1.09 215,792
2022-06-01 $1.12 $1.17 $1.03 $1.06 $1.06 245,653
2022-05-31 $1.08 $1.15 $1.07 $1.12 $1.12 339,669
2022-05-27 $1.06 $1.07 $0.99 $1.07 $1.07 231,130
2022-05-26 $0.98 $1.04 $0.96 $0.96 $0.96 477,502
2022-05-25 $0.99 $1.00 $0.94 $0.96 $0.96 193,767
2022-05-24 $1.02 $1.02 $0.93 $0.95 $0.95 364,872
2022-05-23 $1.06 $1.06 $0.99 $1.02 $1.02 302,652
2022-05-20 $1.13 $1.14 $1.00 $1.03 $1.03 330,240
2022-05-19 $1.05 $1.13 $1.02 $1.05 $1.05 362,952
2022-05-18 $1.23 $1.23 $1.05 $1.07 $1.07 351,055
2022-05-17 $1.09 $1.15 $1.05 $1.15 $1.15 289,027
2022-05-16 $1.05 $1.07 $1.02 $1.06 $1.06 280,554
2022-05-13 $0.96 $1.05 $0.94 $1.02 $1.02 383,245
2022-05-12 $0.96 $1.00 $0.90 $0.94 $0.94 825,711
2022-05-11 $1.05 $1.08 $0.92 $0.94 $0.94 603,694
2022-05-10 $1.15 $1.17 $1.05 $1.07 $1.07 588,489
2022-05-09 $1.37 $1.43 $1.06 $1.08 $1.08 1,179,234
2022-05-06 $1.56 $1.60 $1.45 $1.48 $1.48 486,431
2022-05-05 $1.63 $1.63 $1.55 $1.58 $1.58 137,303
2022-05-04 $1.63 $1.69 $1.54 $1.66 $1.66 214,708
2022-05-03 $1.62 $1.68 $1.60 $1.63 $1.63 197,777
2022-05-02 $1.65 $1.69 $1.59 $1.63 $1.63 258,464
2022-04-29 $1.80 $1.88 $1.64 $1.69 $1.69 291,721
2022-04-28 $1.77 $1.83 $1.70 $1.80 $1.80 122,590
2022-04-27 $1.78 $1.88 $1.70 $1.73 $1.73 245,164
2022-04-26 $1.92 $1.94 $1.75 $1.78 $1.78 244,644
2022-04-25 $1.97 $2.07 $1.91 $1.92 $1.92 272,869
2022-04-22 $2.08 $2.11 $1.98 $2.03 $2.03 177,145
2022-04-21 $2.13 $2.18 $2.04 $2.10 $2.10 383,671
2022-04-20 $2.14 $2.18 $2.07 $2.14 $2.14 187,603
2022-04-19 $2.13 $2.13 $2.01 $2.07 $2.07 204,251
2022-04-18 $2.05 $2.08 $1.94 $2.02 $2.02 206,876
2022-04-14 $2.04 $2.05 $1.96 $2.02 $2.02 199,186
2022-04-13 $2.09 $2.10 $1.91 $2.05 $2.05 441,680
2022-04-12 $2.05 $2.15 $2.00 $2.00 $2.00 415,467
2022-04-11 $2.26 $2.65 $2.06 $2.08 $2.08 4,217,728
2022-04-08 $2.52 $2.52 $2.30 $2.34 $2.34 202,183
2022-04-07 $2.51 $2.62 $2.39 $2.49 $2.49 167,146
2022-04-06 $2.56 $2.59 $2.41 $2.56 $2.56 153,072
2022-04-05 $2.59 $2.64 $2.50 $2.52 $2.52 92,695
2022-04-04 $2.55 $2.65 $2.52 $2.58 $2.58 190,245
2022-04-01 $2.54 $2.63 $2.49 $2.50 $2.50 146,614
2022-03-31 $2.62 $2.67 $2.51 $2.52 $2.52 192,169
2022-03-30 $2.74 $2.83 $2.60 $2.61 $2.61 165,483
2022-03-29 $2.73 $2.85 $2.69 $2.74 $2.74 164,185
2022-03-28 $2.82 $2.84 $2.54 $2.69 $2.69 277,822
2022-03-25 $2.79 $2.89 $2.76 $2.80 $2.80 216,460
2022-03-24 $3.10 $3.10 $2.80 $2.93 $2.93 451,809
2022-03-23 $2.81 $3.27 $2.81 $3.12 $3.12 833,093
2022-03-22 $2.50 $2.84 $2.47 $2.81 $2.81 373,712
2022-03-21 $2.56 $2.64 $2.41 $2.54 $2.54 549,245
2022-03-18 $2.27 $2.59 $2.25 $2.57 $2.57 1,128,589
2022-03-17 $1.83 $2.38 $1.83 $2.28 $2.28 876,185
2022-03-16 $1.75 $1.83 $1.71 $1.83 $1.83 398,374
2022-03-15 $1.65 $1.69 $1.60 $1.65 $1.65 678,858
2022-03-14 $1.77 $1.77 $1.65 $1.67 $1.67 207,190
2022-03-11 $1.88 $1.88 $1.70 $1.73 $1.73 202,957
2022-03-10 $1.91 $1.97 $1.83 $1.85 $1.85 107,898
2022-03-09 $1.79 $1.96 $1.76 $1.94 $1.94 282,120
2022-03-08 $1.68 $1.77 $1.61 $1.72 $1.72 332,923
2022-03-07 $1.70 $1.73 $1.67 $1.67 $1.67 252,682
2022-03-04 $1.85 $1.90 $1.70 $1.73 $1.73 370,207
2022-03-03 $2.02 $2.04 $1.85 $1.86 $1.86 468,096
2022-03-02 $1.97 $2.13 $1.96 $2.01 $2.01 588,761
2022-03-01 $2.20 $2.21 $1.95 $1.97 $1.97 681,085
2022-02-28 $2.15 $2.25 $2.13 $2.19 $2.19 146,209
2022-02-25 $2.11 $2.24 $2.11 $2.17 $2.17 143,228
2022-02-24 $2.00 $2.14 $1.95 $2.14 $2.14 335,482
2022-02-23 $2.26 $2.30 $2.12 $2.13 $2.13 510,172
2022-02-22 $2.30 $2.36 $2.22 $2.27 $2.27 320,278
2022-02-18 $2.34 $2.38 $2.26 $2.34 $2.34 289,775
2022-02-17 $2.33 $2.40 $2.28 $2.30 $2.30 288,143
2022-02-16 $2.45 $2.47 $2.37 $2.38 $2.38 162,838
2022-02-15 $2.49 $2.52 $2.42 $2.50 $2.50 217,336
2022-02-14 $2.38 $2.47 $2.38 $2.41 $2.41 142,013
2022-02-11 $2.55 $2.61 $2.38 $2.41 $2.41 155,862
2022-02-10 $2.53 $2.68 $2.46 $2.52 $2.52 293,896
2022-02-09 $2.41 $2.63 $2.36 $2.63 $2.63 563,228
2022-02-08 $2.43 $2.46 $2.30 $2.31 $2.31 287,862
2022-02-07 $2.51 $2.78 $2.36 $2.39 $2.39 1,313,253
2022-02-04 $2.45 $2.55 $2.42 $2.53 $2.53 178,908
2022-02-03 $2.58 $2.63 $2.47 $2.49 $2.49 244,986
2022-02-02 $2.66 $2.66 $2.48 $2.52 $2.52 161,778
2022-02-01 $2.63 $2.70 $2.56 $2.66 $2.66 234,955
2022-01-31 $2.43 $2.64 $2.38 $2.63 $2.63 314,895
2022-01-28 $2.29 $2.46 $2.25 $2.41 $2.41 421,056
2022-01-27 $2.35 $2.42 $2.22 $2.23 $2.23 367,734
2022-01-26 $2.45 $2.46 $2.33 $2.35 $2.35 250,015
2022-01-25 $2.40 $2.47 $2.32 $2.39 $2.39 268,394
2022-01-24 $2.46 $2.52 $2.25 $2.40 $2.40 582,622
2022-01-21 $2.90 $2.95 $2.60 $2.61 $2.61 548,159
2022-01-20 $2.81 $2.90 $2.70 $2.90 $2.90 1,089,625
2022-01-19 $2.62 $2.79 $2.53 $2.77 $2.77 542,868
2022-01-18 $2.44 $2.71 $2.37 $2.58 $2.58 567,747
2022-01-14 $2.49 $2.49 $2.33 $2.47 $2.47 403,797
2022-01-13 $2.46 $2.61 $2.38 $2.40 $2.40 1,617,099
2022-01-12 $2.49 $2.52 $2.34 $2.44 $2.44 329,043
2022-01-11 $2.46 $2.55 $2.44 $2.50 $2.50 276,096
2022-01-10 $2.56 $2.56 $2.40 $2.50 $2.50 340,773
2022-01-07 $2.45 $2.65 $2.45 $2.55 $2.55 438,470
2022-01-06 $2.47 $2.55 $2.37 $2.45 $2.45 379,119
2022-01-05 $2.66 $2.71 $2.44 $2.45 $2.45 366,096
2022-01-04 $2.75 $2.78 $2.58 $2.67 $2.67 366,451
2022-01-03 $2.61 $2.85 $2.54 $2.78 $2.78 458,885
2021-12-31 $2.58 $2.69 $2.54 $2.58 $2.58 560,308
2021-12-30 $2.32 $2.78 $2.30 $2.67 $2.67 1,201,509
2021-12-29 $2.35 $2.45 $2.24 $2.31 $2.31 1,115,078
2021-12-28 $2.54 $2.58 $2.32 $2.32 $2.32 1,133,173
2021-12-27 $2.63 $2.65 $2.51 $2.53 $2.53 622,902
2021-12-23 $2.58 $2.66 $2.51 $2.64 $2.64 572,245
2021-12-22 $2.53 $2.61 $2.50 $2.58 $2.58 324,017
2021-12-21 $2.65 $2.69 $2.46 $2.52 $2.52 781,831
2021-12-20 $2.53 $2.67 $2.53 $2.64 $2.64 466,197
2021-12-17 $2.68 $2.73 $2.58 $2.65 $2.65 515,914
2021-12-16 $2.72 $2.83 $2.61 $2.65 $2.65 903,750
2021-12-15 $2.71 $2.85 $2.59 $2.81 $2.81 685,752
2021-12-14 $2.87 $2.87 $2.67 $2.69 $2.69 528,756
2021-12-13 $2.84 $2.89 $2.70 $2.86 $2.86 660,115
2021-12-10 $3.14 $3.21 $2.77 $2.81 $2.81 1,142,624
2021-12-09 $3.25 $3.32 $3.06 $3.18 $3.18 2,262,484
2021-12-08 $3.09 $3.37 $2.88 $3.19 $3.19 1,167,339
2021-12-07 $2.70 $2.98 $2.66 $2.96 $2.96 870,931
2021-12-06 $2.59 $2.70 $2.51 $2.65 $2.65 783,106
2021-12-03 $2.76 $2.81 $2.47 $2.55 $2.55 757,646
2021-12-02 $2.71 $2.94 $2.66 $2.74 $2.74 890,093
2021-12-01 $3.04 $3.08 $2.71 $2.72 $2.72 1,234,557
2021-11-30 $2.92 $2.96 $2.73 $2.92 $2.92 1,087,446
2021-11-29 $3.11 $3.15 $2.70 $2.80 $2.80 1,340,248
2021-11-26 $2.98 $3.01 $2.80 $3.00 $3.00 525,752
2021-11-24 $2.82 $3.04 $2.71 $2.85 $2.85 1,084,354
2021-11-23 $2.77 $2.79 $2.57 $2.72 $2.72 1,018,702
2021-11-22 $2.99 $2.99 $2.72 $2.73 $2.73 1,498,865
2021-11-19 $2.62 $3.00 $2.60 $2.83 $2.83 4,233,692
2021-11-18 $4.10 $4.18 $3.83 $3.88 $3.88 652,136
2021-11-17 $4.30 $4.53 $3.93 $4.06 $4.06 1,265,990
2021-11-16 $4.51 $4.57 $4.28 $4.29 $4.29 737,153
2021-11-15 $4.91 $4.92 $4.32 $4.54 $4.54 850,402
2021-11-12 $4.99 $4.99 $4.80 $4.90 $4.90 332,679
2021-11-11 $5.04 $5.10 $4.92 $4.93 $4.93 222,095
2021-11-10 $5.09 $5.13 $4.91 $5.00 $5.00 296,320
2021-11-09 $5.10 $5.16 $4.95 $5.10 $5.10 226,174
2021-11-08 $5.11 $5.24 $5.06 $5.10 $5.10 315,656
2021-11-05 $5.10 $5.40 $4.95 $5.07 $5.07 893,787
2021-11-04 $5.65 $5.77 $5.50 $5.66 $5.66 309,515
2021-11-03 $5.34 $5.68 $5.32 $5.63 $5.63 431,587
2021-11-02 $5.37 $5.38 $5.12 $5.35 $5.35 340,555
2021-11-01 $5.35 $5.49 $5.25 $5.30 $5.30 335,972
2021-10-29 $5.53 $5.57 $5.35 $5.44 $5.44 272,914
2021-10-28 $5.37 $5.57 $5.25 $5.40 $5.40 484,535
2021-10-27 $5.50 $5.57 $5.33 $5.43 $5.43 310,244
2021-10-26 $5.80 $5.89 $5.09 $5.55 $5.55 797,031
2021-10-25 $5.90 $6.10 $5.70 $5.85 $5.85 646,324
2021-10-22 $5.69 $5.86 $5.58 $5.82 $5.82 479,035
2021-10-21 $5.85 $6.50 $5.67 $5.71 $5.71 1,353,945
2021-10-20 $5.51 $6.09 $5.44 $5.83 $5.83 2,086,177
2021-10-19 $4.99 $5.98 $4.92 $5.51 $5.51 3,904,868
2021-10-18 $4.86 $4.90 $4.78 $4.87 $4.87 429,807
2021-10-15 $4.95 $4.99 $4.84 $4.89 $4.89 267,342
2021-10-14 $4.82 $5.02 $4.75 $4.96 $4.96 401,832
2021-10-13 $4.70 $4.88 $4.68 $4.82 $4.82 397,560
2021-10-12 $4.71 $4.80 $4.67 $4.69 $4.69 332,545
2021-10-11 $4.83 $4.90 $4.69 $4.75 $4.75 379,266
2021-10-08 $4.87 $4.98 $4.72 $4.90 $4.90 518,550
2021-10-07 $4.76 $5.09 $4.67 $4.89 $4.89 1,050,567
2021-10-06 $4.75 $4.75 $4.48 $4.69 $4.69 711,549
2021-10-05 $4.91 $4.98 $4.60 $4.70 $4.70 1,266,860
2021-10-04 $5.35 $5.39 $4.63 $4.88 $4.88 8,813,782
2021-10-01 $4.58 $4.58 $4.32 $4.37 $4.37 545,605
2021-09-30 $4.60 $4.63 $4.14 $4.58 $4.58 348,012
2021-09-29 $4.85 $4.96 $4.54 $4.56 $4.56 611,217
2021-09-28 $5.20 $5.20 $4.79 $4.82 $4.82 596,686
2021-09-27 $4.93 $5.15 $4.93 $5.14 $5.14 1,048,040
2021-09-24 $4.81 $5.11 $4.78 $4.99 $4.99 607,143
2021-09-23 $4.73 $4.98 $4.71 $4.94 $4.94 739,575
2021-09-22 $4.86 $4.87 $4.61 $4.75 $4.75 418,945
2021-09-21 $4.61 $4.87 $4.60 $4.81 $4.81 547,563
2021-09-20 $4.75 $4.91 $4.48 $4.55 $4.55 908,953
2021-09-17 $4.81 $4.91 $4.73 $4.89 $4.89 552,503
2021-09-16 $4.90 $4.93 $4.65 $4.82 $4.82 955,144
2021-09-15 $5.05 $5.09 $4.80 $4.86 $4.86 1,502,899
2021-09-14 $4.95 $5.30 $4.65 $4.97 $4.97 7,241,662
2021-09-13 $8.02 $8.06 $7.32 $7.38 $7.38 1,155,742
2021-09-10 $8.91 $9.02 $7.97 $8.08 $8.08 765,710
2021-09-09 $8.71 $8.92 $8.55 $8.86 $8.86 753,103
2021-09-08 $9.40 $9.47 $8.74 $8.82 $8.82 679,988
2021-09-07 $9.49 $9.72 $9.41 $9.55 $9.55 1,205,490
2021-09-03 $9.84 $10.25 $9.41 $9.49 $9.49 1,226,626
2021-09-02 $10.24 $10.62 $9.80 $10.01 $10.01 1,199,247
2021-09-01 $9.83 $10.45 $9.26 $10.36 $10.36 2,369,907
2021-08-31 $9.04 $11.18 $9.04 $10.10 $10.10 9,855,699
2021-08-30 $7.91 $8.62 $7.81 $8.59 $8.59 1,494,502
2021-08-27 $7.42 $7.99 $7.42 $7.76 $7.76 1,279,312
2021-08-26 $7.50 $7.75 $6.88 $7.29 $7.29 2,906,980
2021-08-25 $7.56 $7.56 $7.10 $7.18 $7.18 393,079
2021-08-24 $7.12 $7.65 $7.00 $7.59 $7.59 600,402
2021-08-23 $6.94 $7.11 $6.92 $7.09 $7.09 321,665
2021-08-20 $6.60 $6.89 $6.52 $6.88 $6.88 206,054
2021-08-19 $6.78 $6.85 $6.56 $6.60 $6.60 231,795
2021-08-18 $6.95 $6.95 $6.80 $6.85 $6.85 217,630
2021-08-17 $6.95 $7.19 $6.86 $6.91 $6.91 370,101
2021-08-16 $7.20 $7.20 $6.81 $6.97 $6.97 416,259
2021-08-13 $7.25 $7.30 $7.08 $7.10 $7.10 277,885
2021-08-12 $7.30 $7.36 $7.07 $7.27 $7.27 204,481
2021-08-11 $7.17 $7.24 $7.03 $7.12 $7.12 168,567
2021-08-10 $7.42 $7.42 $7.11 $7.16 $7.16 389,561
2021-08-09 $7.20 $7.50 $7.17 $7.50 $7.50 524,120
2021-08-06 $7.11 $7.20 $7.02 $7.13 $7.13 331,761
2021-08-05 $6.98 $7.19 $6.97 $7.10 $7.10 334,122
2021-08-04 $6.79 $7.10 $6.70 $6.99 $6.99 306,986
2021-08-03 $6.70 $6.70 $6.46 $6.63 $6.63 141,320
2021-08-02 $6.43 $6.61 $6.42 $6.55 $6.55 109,673
2021-07-30 $6.53 $6.58 $6.26 $6.44 $6.44 223,246
2021-07-29 $6.66 $6.75 $6.52 $6.60 $6.60 142,963
2021-07-28 $6.29 $6.66 $6.29 $6.61 $6.61 167,676
2021-07-27 $6.61 $6.61 $6.30 $6.33 $6.33 202,343
2021-07-26 $6.86 $6.86 $6.60 $6.62 $6.62 181,156
2021-07-23 $7.09 $7.12 $6.81 $6.93 $6.93 221,143
2021-07-22 $7.26 $7.28 $6.93 $7.11 $7.11 373,221
2021-07-21 $6.95 $7.26 $6.82 $7.19 $7.19 516,671
2021-07-20 $6.37 $6.95 $6.32 $6.94 $6.94 471,391
2021-07-19 $6.04 $6.49 $6.03 $6.26 $6.26 720,643
2021-07-16 $5.90 $6.22 $5.90 $5.97 $5.97 235,225
2021-07-15 $6.47 $6.47 $5.97 $5.97 $5.97 949,138
2021-07-14 $6.57 $6.58 $6.20 $6.22 $6.22 266,941
2021-07-13 $6.61 $6.85 $6.44 $6.50 $6.50 263,361
2021-07-12 $6.48 $6.68 $6.35 $6.64 $6.64 294,311
2021-07-09 $6.30 $6.56 $6.23 $6.52 $6.52 258,180
2021-07-08 $6.36 $6.52 $6.20 $6.29 $6.29 302,685
2021-07-07 $6.88 $6.90 $6.38 $6.42 $6.42 313,543
2021-07-06 $6.95 $7.00 $6.65 $6.90 $6.90 256,592
2021-07-02 $7.12 $7.12 $6.95 $6.98 $6.98 184,751
2021-07-01 $6.85 $7.13 $6.85 $7.13 $7.13 173,932
2021-06-30 $6.99 $7.05 $6.81 $6.88 $6.88 176,926
2021-06-29 $7.04 $7.15 $6.90 $7.00 $7.00 176,790
2021-06-28 $7.13 $7.13 $6.91 $7.03 $7.03 162,663
2021-06-25 $6.97 $7.08 $6.96 $6.97 $6.97 127,889
2021-06-24 $7.03 $7.14 $6.95 $7.00 $7.00 153,360
2021-06-23 $6.91 $7.06 $6.86 $7.02 $7.02 164,618
2021-06-22 $6.91 $6.93 $6.68 $6.86 $6.86 234,975
2021-06-21 $7.00 $7.11 $6.87 $6.92 $6.92 252,590
2021-06-18 $6.96 $7.04 $6.70 $6.97 $6.97 384,752
2021-06-17 $7.09 $7.20 $6.96 $6.96 $6.96 257,892
2021-06-16 $7.11 $7.21 $7.02 $7.10 $7.10 197,958
2021-06-15 $7.25 $7.26 $7.01 $7.17 $7.17 188,038
2021-06-14 $7.36 $7.36 $7.20 $7.21 $7.21 131,144
2021-06-11 $7.30 $7.37 $7.21 $7.32 $7.32 103,713
2021-06-10 $7.41 $7.48 $7.05 $7.28 $7.28 244,767
2021-06-09 $7.36 $7.65 $7.36 $7.43 $7.43 314,097
2021-06-08 $7.46 $7.46 $7.13 $7.31 $7.31 209,564
2021-06-07 $7.11 $7.45 $7.07 $7.35 $7.35 336,230
2021-06-04 $7.00 $7.11 $6.91 $7.07 $7.07 162,270
2021-06-03 $7.31 $7.31 $6.80 $6.95 $6.95 437,249
2021-06-02 $7.32 $7.38 $7.20 $7.22 $7.22 364,698
2021-06-01 $7.45 $7.47 $7.23 $7.29 $7.29 394,851
2021-05-28 $7.17 $7.39 $7.14 $7.25 $7.25 1,020,144
2021-05-27 $7.10 $7.22 $7.01 $7.14 $7.14 653,236
2021-05-26 $7.00 $7.10 $6.85 $7.05 $7.05 784,986
2021-05-25 $6.79 $6.95 $6.66 $6.69 $6.69 126,460
2021-05-24 $7.12 $7.14 $6.78 $6.85 $6.85 108,822
2021-05-21 $6.98 $7.14 $6.81 $7.05 $7.05 176,862
2021-05-20 $6.76 $6.97 $6.69 $6.94 $6.94 212,050
2021-05-19 $6.55 $6.79 $6.55 $6.75 $6.75 152,209
2021-05-18 $6.65 $6.89 $6.52 $6.66 $6.66 443,583
2021-05-17 $6.21 $6.32 $6.08 $6.31 $6.31 86,962
2021-05-14 $6.01 $6.33 $5.96 $6.22 $6.22 141,288
2021-05-13 $6.14 $6.20 $5.95 $5.98 $5.98 147,525
2021-05-12 $6.01 $6.19 $6.00 $6.11 $6.11 101,527
2021-05-11 $6.00 $6.20 $5.91 $6.08 $6.08 197,591
2021-05-10 $6.21 $6.21 $6.00 $6.04 $6.04 175,830
2021-05-07 $6.27 $6.42 $6.14 $6.26 $6.26 152,869
2021-05-06 $6.36 $6.44 $6.06 $6.13 $6.13 252,524
2021-05-05 $6.35 $6.65 $6.30 $6.41 $6.41 207,662
2021-05-04 $6.67 $6.69 $6.33 $6.35 $6.35 237,462
2021-05-03 $6.83 $6.93 $6.45 $6.69 $6.69 348,212
2021-04-30 $7.03 $7.12 $6.81 $6.82 $6.82 93,791
2021-04-29 $7.18 $7.20 $6.84 $6.97 $6.97 176,169
2021-04-28 $7.00 $7.15 $6.91 $7.08 $7.08 118,009
2021-04-27 $7.11 $7.16 $6.96 $7.03 $7.03 129,875
2021-04-26 $7.10 $7.14 $6.98 $7.05 $7.05 205,398
2021-04-23 $7.00 $7.15 $6.94 $7.06 $7.06 119,840
2021-04-22 $6.93 $7.08 $6.71 $6.93 $6.93 182,640
2021-04-21 $6.51 $6.94 $6.42 $6.87 $6.87 229,186
2021-04-20 $6.72 $6.82 $6.51 $6.58 $6.58 335,203
2021-04-19 $7.08 $7.16 $6.64 $6.78 $6.78 413,058
2021-04-16 $7.31 $7.31 $6.95 $7.10 $7.10 300,854
2021-04-15 $7.02 $7.38 $6.90 $7.38 $7.38 328,360
2021-04-14 $7.11 $7.35 $7.07 $7.08 $7.08 228,996
2021-04-13 $7.00 $7.26 $7.00 $7.16 $7.16 308,960
2021-04-12 $7.37 $7.37 $6.95 $7.00 $7.00 288,694
2021-04-09 $6.67 $7.39 $6.60 $7.31 $7.31 318,254
2021-04-08 $6.81 $6.95 $6.61 $6.71 $6.71 269,520
2021-04-07 $7.15 $7.16 $6.72 $6.77 $6.77 394,570
2021-04-06 $7.15 $7.27 $7.02 $7.15 $7.15 186,574
2021-04-05 $7.52 $7.53 $7.15 $7.19 $7.19 236,382
2021-04-01 $7.41 $7.60 $7.32 $7.51 $7.51 110,420
2021-03-31 $7.24 $7.49 $7.15 $7.32 $7.32 157,878
2021-03-30 $7.20 $7.20 $6.96 $7.15 $7.15 233,442
2021-03-29 $7.77 $7.77 $7.13 $7.20 $7.20 492,622
2021-03-26 $7.26 $7.51 $7.04 $7.30 $7.30 426,522
2021-03-25 $7.00 $7.19 $6.90 $6.98 $6.98 377,898
2021-03-24 $7.45 $7.45 $7.05 $7.11 $7.11 523,846
2021-03-23 $7.62 $7.64 $7.36 $7.46 $7.46 228,650
2021-03-22 $7.68 $7.82 $7.48 $7.68 $7.68 415,245
2021-03-19 $7.51 $7.70 $7.35 $7.52 $7.52 319,404
2021-03-18 $7.73 $7.79 $7.34 $7.43 $7.43 647,342
2021-03-17 $8.02 $8.10 $7.67 $7.92 $7.92 226,689
2021-03-16 $8.10 $8.31 $7.84 $8.02 $8.02 620,035
2021-03-15 $8.05 $8.16 $7.89 $7.98 $7.98 341,580
2021-03-12 $7.86 $8.02 $7.75 $7.90 $7.90 210,854
2021-03-11 $7.58 $8.05 $7.58 $8.02 $8.02 256,901
2021-03-10 $7.90 $7.98 $7.57 $7.58 $7.58 254,509
2021-03-09 $7.72 $7.99 $7.70 $7.83 $7.83 336,296
2021-03-08 $7.83 $8.05 $7.50 $7.62 $7.62 362,859
2021-03-05 $7.74 $7.87 $6.93 $7.83 $7.83 640,456
2021-03-04 $7.96 $7.96 $7.06 $7.50 $7.50 954,035
2021-03-03 $7.93 $7.99 $7.55 $7.76 $7.76 782,719
2021-03-02 $7.77 $8.16 $7.71 $7.80 $7.80 3,352,093
2021-03-01 $9.82 $9.93 $9.10 $9.23 $9.23 563,321
2021-02-26 $10.02 $10.20 $9.30 $9.50 $9.50 274,913
2021-02-25 $10.27 $10.45 $9.75 $9.94 $9.94 422,453
2021-02-24 $9.95 $10.38 $9.94 $10.21 $10.21 460,378
2021-02-23 $10.58 $10.87 $9.50 $9.79 $9.79 883,403
2021-02-22 $11.30 $11.52 $10.42 $11.29 $11.29 904,289
2021-02-19 $10.32 $11.21 $10.32 $10.91 $10.91 495,015
2021-02-18 $10.99 $11.00 $10.13 $10.30 $10.30 513,775
2021-02-17 $10.99 $10.99 $10.28 $10.84 $10.84 452,257
2021-02-16 $10.21 $10.99 $9.85 $10.40 $10.40 1,072,389
2021-02-12 $9.44 $9.85 $9.20 $9.70 $9.70 345,595
2021-02-11 $9.57 $9.83 $9.16 $9.44 $9.44 325,041
2021-02-10 $9.60 $9.79 $9.02 $9.35 $9.35 352,336
2021-02-09 $9.25 $9.62 $9.22 $9.30 $9.30 486,184
2021-02-08 $9.32 $9.34 $8.90 $9.14 $9.14 664,111
2021-02-05 $8.99 $9.05 $8.61 $8.73 $8.73 397,086
2021-02-04 $8.23 $8.92 $8.23 $8.82 $8.82 532,198
2021-02-03 $8.22 $8.47 $7.93 $8.26 $8.26 506,104
2021-02-02 $8.20 $8.30 $7.81 $8.12 $8.12 471,715
2021-02-01 $8.42 $8.59 $7.90 $8.27 $8.27 563,440
2021-01-29 $8.95 $9.14 $8.29 $8.42 $8.42 665,612
2021-01-28 $8.70 $9.09 $8.19 $8.82 $8.82 902,262
2021-01-27 $9.20 $9.90 $8.36 $8.70 $8.70 3,311,974
2021-01-26 $8.03 $9.17 $8.01 $8.36 $8.36 1,739,804
2021-01-25 $7.74 $8.24 $7.68 $7.91 $7.91 750,805
2021-01-22 $7.78 $7.80 $7.58 $7.64 $7.64 219,870
2021-01-21 $8.00 $8.05 $7.66 $7.76 $7.76 545,102
2021-01-20 $7.80 $7.89 $7.52 $7.77 $7.77 278,849
2021-01-19 $7.60 $7.94 $7.50 $7.79 $7.79 534,563
2021-01-15 $7.50 $7.70 $7.35 $7.43 $7.43 424,379
2021-01-14 $7.60 $7.70 $7.30 $7.37 $7.37 356,844
2021-01-13 $7.50 $7.62 $7.40 $7.55 $7.55 417,034
2021-01-12 $7.40 $7.79 $6.85 $7.52 $7.52 2,674,537
2021-01-11 $8.24 $8.77 $8.20 $8.71 $8.71 206,060
2021-01-08 $8.52 $8.65 $8.12 $8.40 $8.40 181,280
2021-01-07 $8.37 $8.66 $8.19 $8.59 $8.59 225,876
2021-01-06 $8.50 $8.50 $8.09 $8.18 $8.18 226,648
2021-01-05 $8.12 $8.36 $8.01 $8.18 $8.18 192,890
2021-01-04 $8.35 $8.46 $8.03 $8.17 $8.17 229,499
2020-12-31 $8.64 $9.32 $8.02 $8.08 $8.08 840,840
2020-12-30 $8.92 $9.02 $8.45 $8.56 $8.56 208,667
2020-12-29 $9.56 $9.73 $8.75 $8.96 $8.96 296,624
2020-12-28 $9.50 $9.75 $9.47 $9.53 $9.53 141,967
2020-12-24 $9.89 $9.99 $8.92 $9.32 $9.32 229,747
2020-12-23 $9.02 $9.99 $9.02 $9.83 $9.83 432,016
2020-12-22 $9.06 $9.28 $8.95 $9.02 $9.02 300,705
2020-12-21 $8.55 $9.13 $8.54 $9.01 $9.01 251,632
2020-12-18 $8.83 $8.90 $8.54 $8.55 $8.55 693,992
2020-12-17 $9.09 $9.12 $8.80 $8.86 $8.86 217,217
2020-12-16 $8.91 $9.12 $8.74 $9.00 $9.00 282,449
2020-12-15 $8.80 $9.03 $8.54 $8.89 $8.89 449,206
2020-12-14 $8.57 $8.79 $8.38 $8.50 $8.50 315,710
2020-12-11 $8.35 $8.41 $8.07 $8.08 $8.08 166,934
2020-12-10 $8.40 $8.58 $8.20 $8.34 $8.34 183,131
2020-12-09 $8.69 $8.88 $8.27 $8.42 $8.42 254,564
2020-12-08 $8.79 $8.90 $8.65 $8.69 $8.69 162,238
2020-12-07 $8.87 $9.00 $8.65 $8.66 $8.66 132,151
2020-12-04 $8.64 $8.88 $8.60 $8.82 $8.82 105,959
2020-12-03 $8.78 $8.88 $8.63 $8.63 $8.63 126,234
2020-12-02 $8.62 $8.90 $8.41 $8.82 $8.82 102,703
2020-12-01 $9.06 $9.10 $8.38 $8.59 $8.59 309,661
2020-11-30 $8.96 $9.10 $8.80 $8.84 $8.84 194,854
2020-11-27 $8.72 $9.00 $8.59 $8.85 $8.85 291,682
2020-11-25 $8.32 $8.77 $8.32 $8.56 $8.56 324,569
2020-11-24 $8.81 $8.81 $8.26 $8.37 $8.37 301,712
2020-11-23 $9.34 $9.37 $8.74 $8.79 $8.79 493,129
2020-11-20 $9.49 $9.49 $8.89 $9.00 $9.00 554,567
2020-11-19 $8.30 $8.99 $8.30 $8.97 $8.97 717,557
2020-11-18 $8.06 $8.20 $7.87 $7.90 $7.90 176,963
2020-11-17 $8.21 $8.30 $7.92 $8.10 $8.10 287,637
2020-11-16 $8.19 $8.38 $7.88 $8.04 $8.04 313,023
2020-11-13 $7.79 $8.34 $7.78 $8.19 $8.19 227,938
2020-11-12 $8.03 $8.39 $7.74 $7.81 $7.81 345,321
2020-11-11 $8.18 $8.38 $8.11 $8.22 $8.22 151,523
2020-11-10 $8.00 $8.40 $7.91 $8.20 $8.20 200,891
2020-11-09 $8.83 $8.83 $7.84 $8.00 $8.00 425,552
2020-11-06 $8.66 $8.98 $8.57 $8.73 $8.73 164,256
2020-11-05 $8.68 $8.90 $8.48 $8.72 $8.72 168,342
2020-11-04 $8.42 $8.88 $8.30 $8.59 $8.59 387,782
2020-11-03 $8.10 $8.38 $8.08 $8.25 $8.25 78,029
2020-11-02 $8.31 $8.47 $7.96 $8.11 $8.11 135,978
2020-10-30 $8.72 $8.83 $8.05 $8.36 $8.36 222,240
2020-10-29 $8.60 $8.93 $8.41 $8.74 $8.74 153,463
2020-10-28 $9.61 $9.74 $8.40 $8.51 $8.51 448,652
2020-10-27 $9.83 $9.90 $9.68 $9.74 $9.74 140,355
2020-10-26 $9.70 $9.88 $9.54 $9.81 $9.81 244,447
2020-10-23 $9.58 $9.80 $9.39 $9.68 $9.68 112,058
2020-10-22 $9.33 $9.68 $9.14 $9.58 $9.58 226,773
2020-10-21 $10.00 $10.02 $9.26 $9.39 $9.39 262,564
2020-10-20 $10.37 $10.42 $9.66 $9.82 $9.82 264,291
2020-10-19 $10.41 $10.84 $10.24 $10.36 $10.36 353,797
2020-10-16 $10.06 $10.22 $10.00 $10.14 $10.14 142,752
2020-10-15 $9.90 $10.14 $9.82 $10.01 $10.01 214,198
2020-10-14 $10.39 $10.39 $9.86 $10.08 $10.08 352,645
2020-10-13 $9.93 $10.80 $9.93 $10.39 $10.39 888,699
2020-10-12 $10.00 $10.27 $9.72 $9.96 $9.96 219,101
2020-10-09 $9.86 $10.20 $9.80 $9.93 $9.93 238,811
2020-10-08 $9.63 $10.06 $9.54 $9.71 $9.71 218,887
2020-10-07 $9.51 $9.94 $9.40 $9.57 $9.57 405,997
2020-10-06 $10.30 $10.30 $9.36 $9.45 $9.45 333,799
2020-10-05 $10.17 $10.54 $10.17 $10.29 $10.29 182,535
2020-10-02 $10.07 $10.27 $10.00 $10.17 $10.17 99,910
2020-10-01 $10.18 $10.28 $9.94 $10.19 $10.19 135,061
2020-09-30 $10.22 $10.62 $10.08 $10.22 $10.22 182,662
2020-09-29 $9.98 $10.34 $9.93 $10.23 $10.23 106,247
2020-09-28 $10.10 $10.16 $9.92 $9.98 $9.98 129,915
2020-09-25 $9.81 $10.23 $9.74 $10.09 $10.09 153,345
2020-09-24 $10.54 $10.54 $9.90 $9.98 $9.98 243,818
2020-09-23 $10.54 $10.99 $10.31 $10.39 $10.39 450,769
2020-09-22 $10.29 $10.56 $10.05 $10.46 $10.46 206,824
2020-09-21 $10.50 $10.55 $9.74 $10.22 $10.22 325,283
2020-09-18 $11.24 $11.24 $10.03 $10.56 $10.56 242,137
2020-09-17 $10.70 $11.08 $10.36 $10.53 $10.53 447,186
2020-09-16 $10.85 $11.35 $10.53 $10.83 $10.83 539,790
2020-09-15 $9.68 $10.85 $9.54 $10.76 $10.76 789,397
2020-09-14 $10.16 $10.48 $9.10 $9.52 $9.52 519,205
2020-09-11 $10.62 $10.89 $9.78 $9.95 $9.95 663,441
2020-09-10 $9.45 $10.96 $9.45 $10.16 $10.16 1,300,078
2020-09-09 $8.53 $9.49 $8.40 $9.42 $9.42 1,017,911
2020-09-08 $7.88 $8.99 $7.51 $8.41 $8.41 1,242,931
2020-09-04 $7.78 $7.96 $7.16 $7.44 $7.44 291,914
2020-09-03 $8.01 $8.21 $7.72 $7.86 $7.86 155,170
2020-09-02 $7.82 $8.10 $7.66 $7.92 $7.92 254,959
2020-09-01 $8.30 $8.45 $7.72 $7.89 $7.89 377,917
2020-08-31 $8.02 $8.30 $7.88 $8.26 $8.26 282,406
2020-08-28 $7.56 $8.00 $7.56 $7.91 $7.91 206,396
2020-08-27 $7.55 $7.97 $7.55 $7.63 $7.63 194,533
2020-08-26 $7.23 $7.57 $7.22 $7.49 $7.49 172,743
2020-08-25 $7.50 $7.54 $7.22 $7.25 $7.25 347,359
2020-08-24 $8.15 $8.22 $7.50 $7.56 $7.56 442,428
2020-08-21 $8.25 $8.25 $7.92 $8.05 $8.05 199,849
2020-08-20 $8.37 $8.43 $8.07 $8.23 $8.23 122,801
2020-08-19 $8.40 $8.48 $8.24 $8.37 $8.37 128,737
2020-08-18 $8.30 $8.59 $8.16 $8.37 $8.37 236,143
2020-08-17 $7.79 $8.40 $7.74 $8.31 $8.31 347,222
2020-08-14 $8.37 $8.40 $7.77 $7.78 $7.78 398,724
2020-08-13 $9.75 $9.75 $8.25 $8.37 $8.37 922,013
2020-08-12 $9.07 $9.37 $8.67 $9.19 $9.19 467,600
2020-08-11 $9.59 $9.94 $8.85 $8.97 $8.97 875,829
2020-08-10 $9.29 $10.17 $9.20 $9.77 $9.77 1,286,194
2020-08-07 $7.99 $9.09 $7.88 $8.75 $8.75 817,747
2020-08-06 $7.77 $8.03 $7.52 $7.99 $7.99 317,703
2020-08-05 $7.36 $7.55 $7.22 $7.50 $7.50 165,946
2020-08-04 $7.79 $7.79 $7.19 $7.41 $7.41 409,554
2020-08-03 $8.00 $8.17 $7.51 $7.80 $7.80 492,121
2020-07-31 $7.73 $8.14 $7.25 $7.93 $7.93 1,194,304
2020-07-30 $6.93 $7.55 $6.81 $7.55 $7.55 808,518
2020-07-29 $6.68 $6.85 $6.60 $6.78 $6.78 111,687
2020-07-28 $6.84 $7.15 $6.62 $6.68 $6.68 263,630
2020-07-27 $6.96 $7.17 $6.72 $6.90 $6.90 189,375
2020-07-24 $6.61 $6.96 $6.39 $6.82 $6.82 264,087
2020-07-23 $6.81 $6.94 $6.50 $6.56 $6.56 230,202
2020-07-22 $7.15 $7.15 $6.69 $6.80 $6.80 272,624
2020-07-21 $7.17 $7.18 $6.94 $7.01 $7.01 223,202
2020-07-20 $6.95 $7.17 $6.90 $7.12 $7.12 306,752
2020-07-17 $6.65 $7.00 $6.46 $6.92 $6.92 206,100
2020-07-16 $6.84 $6.98 $6.35 $6.70 $6.70 432,300
2020-07-15 $6.19 $6.65 $6.19 $6.51 $6.51 254,900
2020-07-14 $6.43 $6.48 $6.06 $6.38 $6.38 275,500
2020-07-13 $6.75 $6.75 $6.29 $6.34 $6.34 306,600
2020-07-10 $6.84 $6.87 $6.68 $6.75 $6.75 138,500
2020-07-09 $7.00 $7.01 $6.80 $6.86 $6.86 137,400
2020-07-08 $7.06 $7.18 $6.81 $6.97 $6.97 170,000
2020-07-07 $6.96 $7.11 $6.76 $7.02 $7.02 180,800
2020-07-06 $6.89 $6.99 $6.75 $6.92 $6.92 245,700
2020-07-02 $6.84 $7.03 $6.73 $6.79 $6.79 236,500
2020-07-01 $6.75 $6.85 $6.62 $6.81 $6.81 179,500
2020-06-30 $6.96 $6.97 $6.58 $6.70 $6.70 316,300
2020-06-29 $7.35 $7.84 $6.81 $7.02 $7.02 1,852,200
2020-06-26 $7.20 $7.36 $7.04 $7.36 $7.36 267,645
2020-06-25 $6.80 $7.17 $6.75 $7.14 $7.14 210,627
2020-06-24 $6.94 $7.05 $6.57 $6.83 $6.83 377,649
2020-06-23 $6.77 $6.79 $6.44 $6.50 $6.50 250,738
2020-06-22 $6.70 $6.78 $6.56 $6.72 $6.72 124,572
2020-06-19 $6.68 $6.83 $6.60 $6.74 $6.74 231,547
2020-06-18 $6.78 $7.27 $6.58 $6.64 $6.64 557,424
2020-06-17 $6.80 $6.95 $6.73 $6.76 $6.76 160,749
2020-06-16 $7.00 $7.00 $6.62 $6.94 $6.94 280,102
2020-06-15 $6.95 $7.04 $6.80 $6.93 $6.93 176,906
2020-06-12 $7.46 $7.46 $6.80 $7.04 $7.04 244,083
2020-06-11 $7.51 $7.58 $7.16 $7.19 $7.19 310,384
2020-06-10 $7.39 $7.70 $7.15 $7.65 $7.65 529,805
2020-06-09 $7.04 $7.25 $6.87 $7.18 $7.18 169,450
2020-06-08 $6.97 $7.19 $6.84 $7.03 $7.03 284,311
2020-06-05 $6.93 $7.01 $6.60 $6.82 $6.82 350,653
2020-06-04 $6.86 $7.04 $6.74 $6.93 $6.93 147,336
2020-06-03 $7.11 $7.15 $6.83 $6.97 $6.97 188,428
2020-06-02 $7.06 $7.20 $6.86 $7.14 $7.14 193,621
2020-06-01 $7.00 $7.20 $6.93 $7.09 $7.09 183,544
2020-05-29 $7.00 $7.18 $6.80 $7.12 $7.12 179,395
2020-05-28 $6.86 $7.05 $6.53 $6.95 $6.95 389,744
2020-05-27 $7.05 $7.12 $6.50 $7.00 $7.00 433,868
2020-05-26 $7.59 $7.60 $7.09 $7.18 $7.18 396,892
2020-05-22 $7.13 $7.53 $7.02 $7.36 $7.36 285,038
2020-05-21 $7.13 $7.23 $6.83 $7.09 $7.09 210,107
2020-05-20 $7.30 $7.39 $7.02 $7.26 $7.26 516,829
2020-05-19 $6.88 $7.27 $6.76 $7.15 $7.15 219,383
2020-05-18 $6.98 $6.98 $6.60 $6.91 $6.91 278,716
2020-05-15 $6.77 $6.78 $6.52 $6.72 $6.72 258,603
2020-05-14 $6.92 $6.93 $6.61 $6.79 $6.79 231,321
2020-05-13 $7.28 $7.40 $6.59 $7.06 $7.06 292,575
2020-05-12 $7.40 $7.48 $7.04 $7.29 $7.29 335,952
2020-05-11 $6.83 $7.29 $6.59 $7.24 $7.24 352,766
2020-05-08 $7.01 $7.24 $6.72 $6.90 $6.90 638,779
2020-05-07 $6.61 $6.69 $6.28 $6.54 $6.54 240,784
2020-05-06 $6.65 $6.73 $6.34 $6.55 $6.55 375,127
2020-05-05 $7.09 $7.09 $6.50 $6.64 $6.64 344,607
2020-05-04 $6.82 $7.13 $6.61 $6.84 $6.84 353,448
2020-05-01 $7.10 $7.17 $6.50 $6.70 $6.70 472,376
2020-04-30 $7.90 $7.94 $6.88 $7.18 $7.18 706,463
2020-04-29 $7.82 $7.96 $7.36 $7.93 $7.93 677,221
2020-04-28 $9.00 $9.12 $7.50 $7.66 $7.66 1,278,658
2020-04-27 $8.41 $8.82 $8.15 $8.60 $8.60 1,814,496
2020-04-24 $7.90 $8.00 $7.58 $7.60 $7.60 790,650
2020-04-23 $6.95 $7.66 $6.51 $7.61 $7.61 1,359,225
2020-04-22 $7.13 $7.15 $6.82 $6.92 $6.92 247,535
2020-04-21 $7.10 $7.25 $6.75 $6.83 $6.83 414,114
2020-04-20 $6.70 $7.37 $6.66 $7.16 $7.16 847,133
2020-04-17 $7.01 $7.02 $5.93 $6.33 $6.33 1,433,603
2020-04-16 $7.90 $7.90 $7.02 $7.11 $7.11 570,686
2020-04-15 $7.40 $7.50 $6.99 $7.46 $7.46 570,888
2020-04-14 $8.00 $8.24 $7.35 $7.51 $7.51 1,759,268
2020-04-13 $6.51 $6.98 $6.34 $6.88 $6.88 529,688
2020-04-09 $6.39 $6.39 $5.79 $6.05 $6.05 384,078
2020-04-08 $6.34 $6.48 $6.03 $6.16 $6.16 535,894
2020-04-07 $5.96 $6.30 $5.79 $6.10 $6.10 651,238
2020-04-06 $5.90 $6.30 $5.34 $5.60 $5.60 1,833,357
2020-04-03 $5.22 $5.22 $4.67 $4.76 $4.76 166,294
2020-04-02 $4.66 $5.27 $4.64 $5.18 $5.18 324,665
2020-04-01 $4.41 $4.63 $4.41 $4.60 $4.60 96,375
2020-03-31 $4.34 $4.64 $4.28 $4.53 $4.53 139,617
2020-03-30 $4.22 $4.54 $4.22 $4.37 $4.37 111,303
2020-03-27 $4.30 $4.60 $4.20 $4.21 $4.21 95,879
2020-03-26 $4.50 $4.67 $4.21 $4.43 $4.43 174,289
2020-03-25 $4.35 $4.58 $3.96 $4.28 $4.28 102,552
2020-03-24 $4.29 $4.51 $4.26 $4.27 $4.27 85,880
2020-03-23 $4.04 $4.29 $3.85 $4.22 $4.22 85,177
2020-03-20 $3.96 $4.26 $3.76 $3.93 $3.93 236,830
2020-03-19 $4.06 $5.12 $3.50 $4.05 $4.05 817,921
2020-03-18 $3.82 $3.95 $3.26 $3.54 $3.54 276,465
2020-03-17 $4.30 $4.40 $3.82 $3.94 $3.94 302,169
2020-03-16 $3.90 $4.97 $3.81 $4.19 $4.19 393,324
2020-03-13 $3.84 $4.47 $3.83 $4.35 $4.35 351,832
2020-03-12 $3.75 $3.85 $3.50 $3.51 $3.51 406,047
2020-03-11 $4.50 $4.66 $3.91 $3.99 $3.99 349,735
2020-03-10 $4.37 $4.55 $4.22 $4.35 $4.35 187,944
2020-03-09 $4.60 $4.62 $4.21 $4.22 $4.22 167,844
2020-03-06 $4.68 $4.80 $4.49 $4.71 $4.71 174,012
2020-03-05 $4.53 $4.78 $4.39 $4.73 $4.73 287,563
2020-03-04 $4.49 $4.82 $4.45 $4.45 $4.45 355,106
2020-03-03 $4.36 $4.41 $4.17 $4.32 $4.32 152,177
2020-03-02 $4.23 $4.38 $4.09 $4.29 $4.29 210,401
2020-02-28 $3.90 $4.19 $3.81 $4.13 $4.13 416,872
2020-02-27 $4.65 $4.65 $4.05 $4.05 $4.05 300,193
2020-02-26 $4.55 $4.82 $4.39 $4.69 $4.69 399,405
2020-02-25 $4.90 $5.07 $4.50 $4.52 $4.52 566,778
2020-02-24 $4.84 $4.85 $4.60 $4.70 $4.70 205,520
2020-02-21 $5.06 $5.07 $4.86 $4.90 $4.90 129,034
2020-02-20 $5.04 $5.19 $4.98 $5.04 $5.04 137,113
2020-02-19 $4.96 $5.05 $4.90 $5.03 $5.03 98,800
2020-02-18 $5.05 $5.09 $4.88 $4.94 $4.94 146,689
2020-02-14 $4.94 $5.05 $4.93 $5.00 $5.00 137,063
2020-02-13 $4.95 $4.98 $4.87 $4.92 $4.92 104,215
2020-02-12 $5.04 $5.08 $4.86 $4.89 $4.89 141,762
2020-02-11 $4.94 $5.08 $4.90 $4.98 $4.98 123,371
2020-02-10 $5.00 $5.10 $4.94 $4.94 $4.94 207,937
2020-02-07 $5.08 $5.22 $4.89 $5.01 $5.01 356,274
2020-02-06 $5.49 $5.63 $5.04 $5.06 $5.06 466,857
2020-02-05 $5.38 $5.72 $5.35 $5.61 $5.61 238,621
2020-02-04 $5.25 $5.47 $5.22 $5.30 $5.30 119,436
2020-02-03 $5.27 $5.38 $5.17 $5.25 $5.25 136,132
2020-01-31 $5.42 $5.59 $5.28 $5.29 $5.29 200,887
2020-01-30 $5.63 $5.76 $5.33 $5.42 $5.42 239,957
2020-01-29 $5.74 $5.80 $5.63 $5.65 $5.65 130,721
2020-01-28 $5.85 $5.95 $5.51 $5.72 $5.72 525,548
2020-01-27 $5.84 $6.04 $5.80 $5.88 $5.88 274,401
2020-01-24 $5.91 $6.01 $5.91 $5.96 $5.96 268,624
2020-01-23 $5.96 $6.05 $5.86 $5.93 $5.93 112,406
2020-01-22 $6.01 $6.08 $5.90 $5.98 $5.98 150,773
2020-01-21 $6.06 $6.09 $5.96 $6.01 $6.01 173,441
2020-01-17 $6.08 $6.38 $6.06 $6.13 $6.13 279,752
2020-01-16 $5.92 $6.06 $5.92 $6.05 $6.05 952,554
2020-01-15 $5.92 $6.03 $5.90 $5.94 $5.94 106,513
2020-01-14 $5.98 $6.10 $5.92 $5.92 $5.92 107,607
2020-01-13 $6.00 $6.12 $5.97 $6.02 $6.02 112,868
2020-01-10 $5.95 $6.15 $5.95 $6.09 $6.09 149,128
2020-01-09 $6.08 $6.09 $5.96 $6.03 $6.03 126,487
2020-01-08 $6.22 $6.22 $6.00 $6.03 $6.03 102,423
2020-01-07 $6.07 $6.21 $6.05 $6.17 $6.17 101,251
2020-01-06 $5.99 $6.20 $5.87 $6.14 $6.14 154,869
2020-01-03 $6.00 $6.07 $5.87 $5.94 $5.94 139,667
2020-01-02 $6.21 $6.26 $5.96 $6.06 $6.06 133,775
2019-12-31 $5.90 $6.20 $5.90 $6.07 $6.07 104,282
2019-12-30 $6.05 $6.14 $5.90 $5.97 $5.97 137,452
2019-12-27 $6.46 $6.48 $6.05 $6.05 $6.05 121,178
2019-12-26 $6.03 $6.47 $6.00 $6.40 $6.40 238,851
2019-12-24 $6.09 $6.30 $6.09 $6.17 $6.17 120,068
2019-12-23 $5.82 $6.24 $5.82 $6.10 $6.10 192,729
2019-12-20 $5.89 $5.92 $5.71 $5.83 $5.83 199,663
2019-12-19 $5.92 $6.08 $5.86 $5.93 $5.93 138,775
2019-12-18 $5.95 $5.99 $5.88 $5.95 $5.95 123,307
2019-12-17 $6.04 $6.07 $5.92 $5.92 $5.92 140,679
2019-12-16 $6.21 $6.30 $6.04 $6.05 $6.05 78,928
2019-12-13 $6.17 $6.33 $6.10 $6.25 $6.25 96,542
2019-12-12 $6.18 $6.27 $6.01 $6.15 $6.15 170,148
2019-12-11 $6.37 $6.43 $6.15 $6.20 $6.20 183,341
2019-12-10 $6.31 $6.50 $6.25 $6.44 $6.44 147,920
2019-12-09 $6.49 $6.50 $6.12 $6.29 $6.29 316,659
2019-12-06 $6.58 $6.63 $6.44 $6.58 $6.58 94,324
2019-12-05 $6.32 $6.64 $6.32 $6.52 $6.52 193,421
2019-12-04 $6.40 $6.44 $6.21 $6.32 $6.32 157,962
2019-12-03 $6.61 $6.61 $6.28 $6.36 $6.36 333,748
2019-12-02 $6.82 $6.82 $6.52 $6.67 $6.67 170,110
2019-11-29 $6.97 $7.00 $6.62 $6.85 $6.85 226,910
2019-11-27 $6.26 $6.82 $6.23 $6.69 $6.69 254,227
2019-11-26 $6.37 $6.51 $6.22 $6.22 $6.22 263,588
2019-11-25 $5.99 $6.38 $5.96 $6.21 $6.21 273,123
2019-11-22 $5.81 $5.97 $5.58 $5.91 $5.91 317,646
2019-11-21 $5.98 $5.98 $5.69 $5.76 $5.76 402,205
2019-11-20 $5.94 $6.17 $5.90 $5.90 $5.90 301,476
2019-11-19 $6.13 $6.32 $5.96 $6.04 $6.04 286,612
2019-11-18 $6.32 $6.37 $6.02 $6.10 $6.10 328,943
2019-11-15 $6.09 $6.40 $5.95 $6.25 $6.25 340,523
2019-11-14 $6.31 $6.33 $6.07 $6.15 $6.15 238,552
2019-11-13 $6.10 $6.30 $6.06 $6.23 $6.23 257,494
2019-11-12 $6.49 $6.49 $6.05 $6.10 $6.10 346,374
2019-11-11 $6.70 $6.71 $6.25 $6.38 $6.38 320,789
2019-11-08 $6.62 $6.89 $6.60 $6.82 $6.82 162,522
2019-11-07 $7.05 $7.12 $6.52 $6.70 $6.70 330,497
2019-11-06 $7.00 $7.63 $6.82 $7.00 $7.00 725,841
2019-11-05 $7.51 $7.55 $6.96 $7.15 $7.15 576,159
2019-11-04 $8.43 $8.55 $7.27 $7.35 $7.35 5,073,628
2019-11-01 $6.84 $7.04 $6.83 $6.92 $6.92 414,414
2019-10-31 $6.60 $6.86 $6.60 $6.70 $6.70 957,026
2019-10-30 $6.78 $6.78 $6.56 $6.58 $6.58 137,234
2019-10-29 $6.72 $6.77 $6.64 $6.70 $6.70 185,665
2019-10-28 $6.61 $6.80 $6.48 $6.59 $6.59 287,846
2019-10-25 $6.30 $6.45 $6.27 $6.30 $6.30 105,577
2019-10-24 $6.36 $6.50 $6.15 $6.25 $6.25 105,334
2019-10-23 $6.78 $6.78 $6.18 $6.35 $6.35 224,634
2019-10-22 $6.68 $6.93 $6.54 $6.60 $6.60 125,042
2019-10-21 $6.53 $6.66 $6.38 $6.57 $6.57 184,553
2019-10-18 $6.82 $7.18 $6.20 $6.35 $6.35 341,964
2019-10-17 $6.09 $6.45 $6.09 $6.17 $6.17 85,855
2019-10-16 $6.31 $6.40 $6.06 $6.09 $6.09 63,280
2019-10-15 $6.18 $6.53 $6.18 $6.19 $6.19 60,849
2019-10-14 $5.80 $6.34 $5.73 $6.27 $6.27 97,100
2019-10-11 $6.60 $6.60 $5.63 $5.76 $5.76 308,161
2019-10-10 $6.68 $6.69 $6.38 $6.54 $6.54 66,764
2019-10-09 $6.67 $6.80 $6.52 $6.66 $6.66 53,711
2019-10-08 $6.90 $6.92 $6.52 $6.52 $6.52 41,927
2019-10-07 $7.00 $7.00 $6.80 $6.87 $6.87 26,368
2019-10-04 $7.00 $7.03 $6.90 $6.92 $6.92 27,502
2019-10-03 $7.01 $7.07 $6.82 $6.90 $6.90 118,719
2019-10-02 $7.05 $7.15 $6.81 $7.15 $7.15 46,221
2019-10-01 $7.13 $7.27 $6.92 $7.06 $7.06 55,835
2019-09-30 $7.25 $7.32 $6.93 $7.04 $7.04 61,341
2019-09-27 $7.42 $7.45 $7.20 $7.24 $7.24 35,022
2019-09-26 $7.47 $7.51 $7.01 $7.15 $7.15 43,369
2019-09-25 $7.43 $7.44 $7.27 $7.39 $7.39 29,047
2019-09-24 $7.58 $7.58 $7.22 $7.50 $7.50 29,671
2019-09-23 $7.60 $7.60 $7.43 $7.50 $7.50 49,904
2019-09-20 $7.67 $7.75 $7.42 $7.60 $7.60 83,689
2019-09-19 $7.69 $7.93 $7.60 $7.65 $7.65 126,445
2019-09-18 $7.63 $7.70 $7.54 $7.63 $7.63 43,383
2019-09-17 $7.86 $8.04 $7.71 $7.71 $7.71 19,943
2019-09-16 $7.64 $7.87 $7.45 $7.86 $7.86 142,599
2019-09-13 $7.70 $7.71 $7.53 $7.65 $7.65 61,681
2019-09-12 $7.95 $8.13 $7.66 $7.67 $7.67 86,128
2019-09-11 $8.00 $8.24 $7.93 $7.93 $7.93 54,555
2019-09-10 $7.85 $8.05 $7.72 $7.99 $7.99 42,631
2019-09-09 $8.02 $8.02 $7.85 $7.85 $7.85 23,620
2019-09-06 $8.18 $8.22 $8.06 $8.18 $8.18 55,094
2019-09-05 $8.07 $8.30 $8.00 $8.15 $8.15 50,539
2019-09-04 $8.23 $8.27 $8.06 $8.09 $8.09 56,694
2019-09-03 $7.58 $8.26 $7.54 $8.22 $8.22 164,029
2019-08-30 $7.60 $7.80 $7.56 $7.58 $7.58 52,677
2019-08-29 $7.28 $7.64 $7.25 $7.52 $7.52 50,648
2019-08-28 $7.14 $7.26 $6.95 $7.26 $7.26 36,012
2019-08-27 $7.12 $7.21 $7.08 $7.13 $7.13 16,609
2019-08-26 $7.13 $7.34 $7.02 $7.20 $7.20 23,410
2019-08-23 $7.21 $7.38 $7.10 $7.26 $7.26 12,972
2019-08-22 $7.32 $7.34 $7.04 $7.25 $7.25 52,339
2019-08-21 $7.07 $7.45 $6.92 $7.30 $7.30 34,618
2019-08-20 $6.94 $7.10 $6.83 $7.08 $7.08 50,265
2019-08-19 $6.92 $7.02 $6.78 $6.94 $6.94 44,290
2019-08-16 $6.74 $6.93 $6.74 $6.87 $6.87 22,363
2019-08-15 $6.65 $6.74 $6.60 $6.70 $6.70 46,853
2019-08-14 $6.73 $6.86 $6.61 $6.63 $6.63 38,756
2019-08-13 $6.77 $6.96 $6.70 $6.96 $6.96 32,024
2019-08-12 $6.79 $6.84 $6.63 $6.84 $6.84 30,495
2019-08-09 $7.20 $7.28 $6.77 $6.80 $6.80 61,094
2019-08-08 $7.00 $7.29 $6.97 $7.18 $7.18 74,897
2019-08-07 $6.68 $7.01 $6.51 $6.92 $6.92 59,340
2019-08-06 $6.62 $6.87 $6.62 $6.70 $6.70 48,864
2019-08-05 $6.62 $6.71 $6.50 $6.60 $6.60 56,635
2019-08-02 $6.64 $6.99 $6.50 $6.80 $6.80 33,002
2019-08-01 $6.72 $6.77 $6.55 $6.63 $6.63 28,795
2019-07-31 $6.90 $6.90 $6.60 $6.62 $6.62 64,387
2019-07-30 $6.85 $7.00 $6.77 $6.84 $6.84 21,429
2019-07-29 $7.00 $7.00 $6.65 $6.77 $6.77 54,500
2019-07-26 $6.98 $7.15 $6.87 $6.97 $6.97 33,485
2019-07-25 $7.28 $7.28 $6.70 $6.91 $6.91 98,529
2019-07-24 $7.30 $7.33 $6.98 $7.19 $7.19 116,632
2019-07-23 $7.68 $7.82 $7.28 $7.29 $7.29 158,271
2019-07-22 $8.02 $8.50 $7.90 $8.29 $8.29 98,873
2019-07-19 $7.92 $8.11 $7.75 $8.10 $8.10 40,461
2019-07-18 $8.14 $8.20 $7.72 $7.85 $7.85 122,974
2019-07-17 $8.41 $8.54 $7.90 $8.26 $8.26 150,964
2019-07-16 $7.96 $8.50 $7.89 $8.37 $8.37 218,063
2019-07-15 $7.60 $7.90 $7.60 $7.88 $7.88 356,997
2019-07-12 $7.00 $7.68 $7.00 $7.40 $7.40 376,604
2019-07-11 $6.58 $6.75 $6.54 $6.64 $6.64 29,516
2019-07-10 $6.72 $6.79 $6.49 $6.59 $6.59 26,441
2019-07-09 $6.63 $6.71 $6.44 $6.65 $6.65 156,978
2019-07-08 $6.62 $6.83 $6.62 $6.62 $6.62 98,142
2019-07-05 $6.75 $6.90 $6.61 $6.66 $6.66 82,980
2019-07-03 $6.61 $6.87 $6.36 $6.71 $6.71 146,755
2019-07-02 $6.50 $6.50 $6.33 $6.46 $6.46 14,405
2019-07-01 $6.56 $6.68 $6.46 $6.60 $6.60 24,381
2019-06-28 $6.46 $6.55 $6.46 $6.50 $6.50 21,736
2019-06-27 $6.38 $6.58 $6.30 $6.46 $6.46 68,309
2019-06-26 $6.47 $6.51 $6.17 $6.34 $6.34 60,770
2019-06-25 $6.89 $6.89 $6.39 $6.40 $6.40 42,689
2019-06-24 $6.91 $6.93 $6.83 $6.86 $6.86 25,788
2019-06-21 $6.98 $6.98 $6.80 $6.81 $6.81 29,259
2019-06-20 $7.05 $7.15 $6.89 $6.89 $6.89 25,556
2019-06-19 $7.07 $7.18 $6.95 $7.04 $7.04 47,149
2019-06-18 $7.31 $7.57 $7.03 $7.04 $7.04 465,677
2019-06-17 $7.10 $7.36 $6.97 $7.32 $7.32 73,956
2019-06-14 $7.11 $7.27 $7.04 $7.20 $7.20 50,702
2019-06-13 $7.39 $7.39 $6.91 $7.18 $7.18 48,744
2019-06-12 $7.05 $7.33 $6.97 $7.33 $7.33 57,359
2019-06-11 $7.12 $7.28 $7.08 $7.12 $7.12 38,657
2019-06-10 $7.39 $7.43 $7.21 $7.21 $7.21 28,670
2019-06-07 $7.39 $7.50 $7.29 $7.39 $7.39 20,600
2019-06-06 $7.27 $7.43 $7.27 $7.40 $7.40 27,884
2019-06-05 $7.33 $7.33 $7.06 $7.14 $7.14 17,492
2019-06-04 $7.39 $7.39 $7.24 $7.24 $7.24 14,670
2019-06-03 $7.34 $7.55 $7.20 $7.33 $7.33 38,921
2019-05-31 $7.36 $7.48 $7.21 $7.41 $7.41 62,235
2019-05-30 $7.44 $7.54 $7.36 $7.40 $7.40 37,241
2019-05-29 $7.39 $7.55 $7.35 $7.49 $7.49 48,645
2019-05-28 $7.64 $7.70 $7.38 $7.40 $7.40 75,397
2019-05-24 $7.70 $7.85 $7.57 $7.81 $7.81 45,115
2019-05-23 $7.49 $7.66 $7.39 $7.63 $7.63 25,971
2019-05-22 $7.56 $7.75 $7.52 $7.57 $7.57 16,541
2019-05-21 $7.40 $7.65 $7.40 $7.55 $7.55 24,862
2019-05-20 $7.44 $7.50 $7.40 $7.40 $7.40 26,042
2019-05-17 $7.58 $7.71 $7.42 $7.64 $7.64 19,916
2019-05-16 $7.64 $7.76 $7.57 $7.60 $7.60 34,048
2019-05-15 $7.53 $7.75 $7.40 $7.70 $7.70 28,910
2019-05-14 $7.79 $7.79 $7.52 $7.58 $7.58 27,926
2019-05-13 $7.62 $7.80 $7.41 $7.65 $7.65 77,861
2019-05-10 $7.81 $7.85 $7.67 $7.79 $7.79 45,896
2019-05-09 $7.80 $7.90 $7.51 $7.78 $7.78 19,610
2019-05-08 $7.97 $8.04 $7.70 $7.85 $7.85 112,791
2019-05-07 $8.22 $8.28 $7.72 $7.97 $7.97 116,924
2019-05-06 $7.64 $8.30 $7.64 $8.11 $8.11 148,555
2019-05-03 $7.65 $7.79 $7.65 $7.72 $7.72 71,412
2019-05-02 $7.57 $7.79 $7.46 $7.62 $7.62 65,254
2019-05-01 $7.85 $7.97 $7.66 $7.66 $7.66 71,840
2019-04-30 $7.83 $7.93 $7.74 $7.86 $7.86 83,786
2019-04-29 $7.75 $8.18 $7.74 $7.90 $7.90 123,290
2019-04-26 $7.92 $8.16 $7.83 $7.97 $7.97 62,596
2019-04-25 $8.02 $8.05 $7.93 $8.05 $8.05 17,047
2019-04-24 $7.98 $8.19 $7.98 $8.07 $8.07 32,993
2019-04-23 $8.06 $8.28 $7.93 $7.99 $7.99 26,913
2019-04-22 $8.03 $8.25 $7.82 $8.15 $8.15 23,570
2019-04-18 $8.06 $8.32 $7.91 $8.10 $8.10 58,635
2019-04-17 $8.36 $8.41 $8.18 $8.18 $8.18 73,834
2019-04-16 $8.50 $8.56 $8.41 $8.50 $8.50 52,382
2019-04-15 $8.57 $8.75 $8.39 $8.75 $8.75 47,046
2019-04-12 $8.65 $8.69 $8.42 $8.60 $8.60 27,114
2019-04-11 $8.76 $8.76 $8.54 $8.75 $8.75 22,471
2019-04-10 $8.70 $8.70 $8.44 $8.61 $8.61 20,506
2019-04-09 $8.46 $8.70 $8.46 $8.62 $8.62 16,468
2019-04-08 $8.77 $8.86 $8.60 $8.69 $8.69 41,785
2019-04-05 $8.74 $8.85 $8.64 $8.77 $8.77 22,659
2019-04-04 $8.68 $8.80 $8.55 $8.75 $8.75 30,676
2019-04-03 $8.85 $8.85 $8.50 $8.75 $8.75 41,225
2019-04-02 $8.80 $8.94 $8.67 $8.73 $8.73 28,392
2019-04-01 $8.53 $8.80 $8.43 $8.80 $8.80 58,157
2019-03-29 $8.40 $8.42 $8.15 $8.31 $8.31 29,932
2019-03-28 $8.37 $8.47 $8.23 $8.45 $8.45 20,840
2019-03-27 $8.65 $8.67 $8.19 $8.31 $8.31 69,048
2019-03-26 $8.71 $8.86 $8.54 $8.64 $8.64 34,098
2019-03-25 $8.76 $8.79 $8.35 $8.79 $8.79 57,627
2019-03-22 $8.85 $8.89 $8.53 $8.76 $8.76 34,234
2019-03-21 $8.90 $9.03 $8.85 $8.85 $8.85 19,124
2019-03-20 $8.70 $8.98 $8.70 $8.89 $8.89 39,840
2019-03-19 $8.74 $8.91 $8.58 $8.81 $8.81 32,568
2019-03-18 $8.65 $8.82 $8.48 $8.75 $8.75 55,572
2019-03-15 $8.24 $8.60 $8.24 $8.55 $8.55 35,456
2019-03-14 $8.60 $8.61 $8.23 $8.23 $8.23 54,756
2019-03-13 $9.02 $9.20 $8.63 $8.72 $8.72 136,538
2019-03-12 $8.38 $9.12 $8.38 $9.00 $9.00 205,309
2019-03-11 $7.80 $8.50 $7.79 $8.27 $8.27 122,188
2019-03-08 $7.45 $7.85 $7.33 $7.74 $7.74 102,387
2019-03-07 $7.43 $7.61 $7.34 $7.53 $7.53 35,032
2019-03-06 $7.57 $7.57 $7.39 $7.50 $7.50 44,382
2019-03-05 $7.68 $7.79 $7.50 $7.51 $7.51 40,164
2019-03-04 $7.88 $7.95 $7.55 $7.67 $7.67 44,377
2019-03-01 $7.65 $7.79 $7.63 $7.68 $7.68 19,572
2019-02-28 $7.75 $7.79 $7.53 $7.64 $7.64 44,798
2019-02-27 $7.53 $7.87 $7.48 $7.74 $7.74 76,677
2019-02-26 $7.61 $7.66 $7.25 $7.52 $7.52 99,897
2019-02-25 $7.79 $7.90 $7.59 $7.80 $7.80 48,714
2019-02-22 $7.74 $7.96 $7.53 $7.76 $7.76 57,049
2019-02-21 $8.08 $8.08 $7.52 $7.73 $7.73 127,959
2019-02-20 $8.36 $8.39 $8.00 $8.15 $8.15 98,528
2019-02-19 $8.47 $8.50 $8.15 $8.31 $8.31 55,617
2019-02-15 $8.31 $8.49 $8.29 $8.42 $8.42 40,351
2019-02-14 $8.46 $8.48 $8.34 $8.40 $8.40 34,025
2019-02-13 $8.75 $8.84 $8.49 $8.61 $8.61 87,906
2019-02-12 $8.75 $8.82 $8.72 $8.80 $8.80 33,339
2019-02-11 $8.68 $8.79 $8.49 $8.71 $8.71 59,798
2019-02-08 $8.62 $8.76 $8.44 $8.62 $8.62 67,860
2019-02-07 $8.71 $8.90 $8.51 $8.63 $8.63 136,537
2019-02-06 $8.42 $8.74 $8.42 $8.74 $8.74 206,897
2019-02-05 $8.35 $8.59 $8.26 $8.49 $8.49 110,091
2019-02-04 $8.45 $8.50 $8.21 $8.40 $8.40 99,033
2019-02-01 $8.20 $8.52 $8.17 $8.48 $8.48 76,587
2019-01-31 $8.55 $8.55 $8.11 $8.30 $8.30 91,324
2019-01-30 $8.57 $8.77 $8.44 $8.57 $8.57 207,649
2019-01-29 $8.31 $8.45 $8.01 $8.38 $8.38 183,858
2019-01-28 $7.80 $8.29 $7.76 $8.22 $8.22 149,484
2019-01-25 $7.70 $7.86 $7.50 $7.56 $7.56 94,318
2019-01-24 $7.18 $7.88 $7.12 $7.79 $7.79 248,241
2019-01-23 $7.17 $7.23 $6.92 $7.15 $7.15 82,311
2019-01-22 $6.98 $7.18 $6.81 $7.18 $7.18 104,437
2019-01-18 $6.94 $6.94 $6.66 $6.89 $6.89 52,144
2019-01-17 $7.16 $7.16 $6.69 $6.85 $6.85 74,552
2019-01-16 $7.08 $7.09 $6.82 $6.95 $6.95 45,913
2019-01-15 $6.85 $7.12 $6.81 $7.03 $7.03 70,882
2019-01-14 $7.01 $7.01 $6.71 $6.73 $6.73 37,818
2019-01-11 $6.95 $7.16 $6.85 $7.06 $7.06 33,924
2019-01-10 $6.84 $6.94 $6.59 $6.94 $6.94 82,490
2019-01-09 $7.09 $7.09 $6.69 $6.84 $6.84 88,570
2019-01-08 $6.63 $7.18 $6.63 $7.05 $7.05 176,011
2019-01-07 $6.40 $6.70 $6.40 $6.48 $6.48 46,845
2019-01-04 $6.10 $6.55 $6.10 $6.46 $6.46 43,976
2019-01-03 $6.12 $6.29 $5.96 $6.06 $6.06 40,246
2019-01-02 $5.64 $6.39 $5.64 $6.15 $6.15 108,304
2018-12-31 $5.40 $5.58 $5.24 $5.55 $5.55 93,766
2018-12-28 $5.31 $5.47 $5.20 $5.36 $5.36 67,281
2018-12-27 $5.30 $5.43 $5.15 $5.26 $5.26 74,027
2018-12-26 $5.24 $5.46 $5.21 $5.43 $5.43 65,387
2018-12-24 $5.42 $5.46 $5.13 $5.18 $5.18 102,256
2018-12-21 $5.50 $5.74 $5.14 $5.71 $5.71 191,530
2018-12-20 $5.68 $5.79 $5.24 $5.44 $5.44 209,974
2018-12-19 $5.99 $6.15 $5.74 $5.81 $5.81 116,073
2018-12-18 $6.35 $6.37 $5.85 $5.87 $5.87 223,786
2018-12-17 $6.81 $7.00 $6.28 $6.38 $6.38 328,941
2018-12-14 $6.70 $7.01 $6.56 $6.80 $6.80 82,955
2018-12-13 $6.90 $7.01 $6.62 $6.69 $6.69 137,014
2018-12-12 $7.04 $7.15 $6.94 $6.94 $6.94 83,214
2018-12-11 $7.02 $7.18 $7.00 $7.00 $7.00 150,035
2018-12-10 $7.01 $7.11 $6.90 $6.98 $6.98 226,393
2018-12-07 $7.00 $7.20 $6.88 $7.05 $7.05 491,989
2018-12-06 $7.00 $7.05 $6.90 $7.03 $7.03 540,899
2018-12-04 $8.00 $8.10 $7.13 $7.27 $7.27 357,866
2018-12-03 $8.71 $9.20 $7.94 $8.08 $8.08 369,246
2018-11-30 $8.19 $8.60 $8.19 $8.41 $8.41 56,497
2018-11-29 $8.10 $8.30 $8.04 $8.19 $8.19 33,487
2018-11-28 $7.92 $8.30 $7.86 $8.19 $8.19 53,206
2018-11-27 $8.01 $8.02 $7.88 $8.00 $8.00 63,931
2018-11-26 $8.03 $8.25 $7.91 $8.12 $8.12 75,559
2018-11-23 $7.83 $8.20 $7.83 $8.02 $8.02 33,540
2018-11-21 $7.66 $7.99 $7.56 $7.95 $7.95 57,631
2018-11-20 $7.36 $7.63 $7.19 $7.62 $7.62 75,509
2018-11-19 $7.92 $7.98 $7.50 $7.53 $7.53 74,900
2018-11-16 $7.92 $8.14 $7.76 $7.90 $7.90 112,638
2018-11-15 $8.22 $8.46 $7.85 $8.09 $8.09 93,832
2018-11-14 $9.43 $9.43 $7.71 $8.33 $8.33 296,639
2018-11-13 $8.75 $9.57 $8.63 $9.35 $9.35 307,876
2018-11-12 $8.55 $8.90 $8.39 $8.78 $8.78 80,725
2018-11-09 $8.97 $8.97 $8.49 $8.56 $8.56 81,337
2018-11-08 $8.25 $8.99 $8.25 $8.94 $8.94 117,615
2018-11-07 $8.10 $8.34 $8.08 $8.30 $8.30 82,455
2018-11-06 $7.98 $8.29 $7.92 $8.01 $8.01 45,076
2018-11-05 $8.33 $8.54 $7.91 $7.98 $7.98 69,535
2018-11-02 $8.76 $8.84 $8.34 $8.39 $8.39 85,517
2018-11-01 $7.94 $8.87 $7.94 $8.70 $8.70 90,131
2018-10-31 $7.83 $7.97 $7.78 $7.89 $7.89 36,302
2018-10-30 $7.86 $8.10 $7.78 $7.82 $7.82 46,487
2018-10-29 $7.98 $8.14 $7.82 $7.93 $7.93 46,112
2018-10-26 $8.20 $8.43 $7.94 $8.00 $8.00 40,125
2018-10-25 $8.00 $8.36 $7.95 $8.33 $8.33 56,377
2018-10-24 $7.80 $8.05 $7.72 $7.90 $7.90 77,637
2018-10-23 $7.98 $7.98 $7.70 $7.83 $7.83 42,122
2018-10-22 $8.59 $8.71 $8.07 $8.22 $8.22 84,094
2018-10-19 $8.40 $8.69 $8.04 $8.42 $8.42 77,019
2018-10-18 $8.21 $8.50 $8.15 $8.47 $8.47 68,635
2018-10-17 $8.63 $8.63 $8.07 $8.21 $8.21 82,686
2018-10-16 $8.42 $8.82 $8.35 $8.71 $8.71 131,028
2018-10-15 $8.01 $8.45 $7.88 $8.32 $8.32 79,650
2018-10-12 $7.49 $8.15 $7.48 $7.99 $7.99 141,808
2018-10-11 $7.20 $7.54 $7.20 $7.40 $7.40 60,350
2018-10-10 $7.88 $7.88 $7.00 $7.20 $7.20 192,374
2018-10-09 $8.35 $8.35 $7.60 $7.96 $7.96 97,192
2018-10-08 $8.75 $8.75 $8.16 $8.37 $8.37 101,716
2018-10-05 $8.81 $8.82 $8.71 $8.75 $8.75 61,554
2018-10-04 $9.03 $9.03 $8.13 $8.82 $8.82 159,364
2018-10-03 $9.01 $9.30 $8.93 $9.05 $9.05 124,888
2018-10-02 $8.93 $9.07 $8.87 $9.02 $9.02 83,947
2018-10-01 $8.80 $9.26 $8.69 $8.93 $8.93 165,142
2018-09-28 $8.64 $8.83 $8.60 $8.83 $8.83 75,164
2018-09-27 $8.42 $8.70 $8.33 $8.66 $8.66 63,164
2018-09-26 $8.35 $8.45 $8.31 $8.41 $8.41 56,607
2018-09-25 $8.20 $8.55 $8.01 $8.44 $8.44 123,136
2018-09-24 $8.04 $8.14 $8.01 $8.14 $8.14 65,373
2018-09-21 $7.97 $8.10 $7.94 $8.04 $8.04 35,116
2018-09-20 $7.83 $8.01 $7.73 $7.90 $7.90 33,883
2018-09-19 $8.00 $8.09 $7.69 $8.00 $8.00 51,291
2018-09-18 $7.91 $8.00 $7.69 $8.00 $8.00 31,554
2018-09-17 $8.00 $8.00 $7.80 $7.86 $7.86 38,739
2018-09-14 $8.11 $8.11 $7.75 $8.08 $8.08 107,217
2018-09-13 $7.55 $8.11 $7.50 $8.11 $8.11 120,210
2018-09-12 $7.60 $7.62 $7.26 $7.46 $7.46 120,602
2018-09-11 $7.33 $7.33 $7.05 $7.20 $7.20 32,712
2018-09-10 $7.34 $7.44 $7.20 $7.39 $7.39 19,595
2018-09-07 $7.30 $7.43 $7.22 $7.40 $7.40 37,054
2018-09-06 $7.43 $7.55 $7.34 $7.40 $7.40 76,250
2018-09-05 $7.60 $7.70 $7.30 $7.45 $7.45 110,695
2018-09-04 $7.70 $7.76 $7.40 $7.60 $7.60 89,873
2018-08-31 $7.45 $7.65 $7.22 $7.48 $7.48 127,543
2018-08-30 $7.79 $7.82 $7.16 $7.45 $7.45 237,061
2018-08-29 $7.58 $7.62 $7.45 $7.47 $7.47 214,581
2018-08-28 $7.25 $7.65 $7.25 $7.50 $7.50 114,481
2018-08-27 $7.19 $7.46 $7.12 $7.27 $7.27 75,479
2018-08-24 $7.20 $7.34 $7.08 $7.32 $7.32 85,991
2018-08-23 $7.25 $7.65 $7.00 $7.15 $7.15 255,334
2018-08-22 $6.80 $7.20 $6.80 $7.20 $7.20 194,844
2018-08-21 $6.40 $6.88 $6.39 $6.76 $6.76 172,054
2018-08-20 $6.20 $6.49 $6.08 $6.42 $6.42 148,206
2018-08-17 $6.15 $6.33 $6.10 $6.16 $6.16 128,431
2018-08-16 $6.04 $6.18 $5.93 $6.15 $6.15 136,300
2018-08-15 $6.08 $6.12 $5.92 $6.05 $6.05 107,957
2018-08-14 $6.05 $6.16 $5.60 $6.00 $6.00 367,376
2018-08-13 $6.55 $6.56 $6.05 $6.07 $6.07 249,033
2018-08-10 $6.55 $6.62 $6.26 $6.50 $6.50 199,587
2018-08-09 $6.58 $7.00 $6.36 $6.53 $6.53 1,001,507
2018-08-08 $5.98 $6.75 $5.78 $6.03 $6.03 663,092
2018-08-07 $6.28 $6.51 $6.05 $6.05 $6.05 430,119
2018-08-06 $7.11 $7.11 $6.58 $6.66 $6.66 353,297
2018-08-03 $7.08 $7.64 $7.05 $7.19 $7.19 172,576
2018-08-02 $7.34 $7.34 $6.91 $7.08 $7.08 311,662
2018-08-01 $7.29 $7.98 $7.14 $7.56 $7.56 441,868
2018-07-31 $8.06 $8.09 $7.10 $7.77 $7.77 1,489,211
2018-07-30 $10.40 $10.75 $8.32 $8.75 $8.75 3,287,897
2018-07-27 $9.83 $9.96 $9.20 $9.43 $9.43 152,265
2018-07-26 $9.99 $9.99 $9.74 $9.78 $9.78 135,971
2018-07-25 $10.10 $10.10 $9.84 $9.99 $9.99 99,522
2018-07-24 $9.81 $10.09 $9.67 $9.99 $9.99 201,971
2018-07-23 $9.54 $10.26 $9.52 $9.90 $9.90 292,723
2018-07-20 $10.42 $10.98 $9.87 $9.96 $9.96 251,953
2018-07-19 $10.80 $10.92 $10.20 $10.35 $10.35 290,896
2018-07-18 $11.08 $11.37 $10.90 $11.06 $11.06 259,117
2018-07-17 $11.40 $11.40 $11.10 $11.29 $11.29 195,113
2018-07-16 $10.69 $11.49 $10.55 $11.35 $11.35 294,839
2018-07-13 $10.26 $11.10 $10.26 $10.68 $10.68 486,630
2018-07-12 $10.15 $10.30 $9.98 $10.26 $10.26 130,943
2018-07-11 $9.69 $10.22 $9.66 $10.00 $10.00 184,432
2018-07-10 $9.55 $9.88 $9.45 $9.73 $9.73 186,508
2018-07-09 $9.39 $9.58 $9.34 $9.51 $9.51 115,539
2018-07-06 $9.24 $9.45 $9.20 $9.30 $9.30 103,505
2018-07-05 $9.50 $9.50 $8.75 $9.08 $9.08 192,786
2018-07-03 $9.20 $9.70 $9.20 $9.52 $9.52 139,500
2018-07-02 $8.50 $9.34 $8.33 $9.10 $9.10 296,680
2018-06-29 $8.09 $9.20 $8.04 $8.53 $8.53 347,485
2018-06-28 $7.98 $8.27 $7.82 $8.09 $8.09 76,015
2018-06-27 $7.99 $8.10 $7.81 $7.93 $7.93 87,885
2018-06-26 $7.80 $8.16 $7.70 $7.99 $7.99 67,545
2018-06-25 $7.95 $8.20 $7.78 $7.82 $7.82 72,742
2018-06-22 $7.81 $8.00 $7.54 $7.90 $7.90 29,733
2018-06-21 $8.24 $8.28 $7.78 $7.84 $7.84 92,852
2018-06-20 $7.93 $8.30 $7.92 $8.17 $8.17 63,095
2018-06-19 $8.04 $8.24 $7.79 $7.90 $7.90 61,158
2018-06-18 $8.13 $8.25 $8.06 $8.19 $8.19 74,069
2018-06-15 $8.00 $8.06 $7.78 $8.00 $8.00 90,687
2018-06-14 $7.87 $7.95 $7.70 $7.79 $7.79 44,151
2018-06-13 $7.69 $7.90 $7.60 $7.78 $7.78 77,451
2018-06-12 $7.30 $7.60 $7.23 $7.56 $7.56 147,100
2018-06-11 $7.20 $7.39 $6.98 $7.27 $7.27 73,861
2018-06-08 $7.03 $7.34 $7.00 $7.25 $7.25 142,313
2018-06-07 $7.17 $7.34 $7.00 $7.00 $7.00 53,804
2018-06-06 $7.15 $7.36 $7.08 $7.19 $7.19 72,870
2018-06-05 $7.17 $7.36 $7.11 $7.17 $7.17 48,468
2018-06-04 $7.19 $7.51 $7.09 $7.24 $7.24 146,422
2018-06-01 $7.21 $7.35 $7.14 $7.25 $7.25 68,394
2018-05-31 $6.92 $7.22 $6.92 $7.14 $7.14 103,705
2018-05-30 $6.86 $7.08 $6.82 $6.90 $6.90 40,289
2018-05-29 $6.67 $7.05 $6.65 $6.96 $6.96 91,473
2018-05-25 $7.07 $7.11 $7.01 $7.09 $7.09 7,936
2018-05-24 $6.97 $7.18 $6.96 $7.11 $7.11 62,212
2018-05-23 $6.89 $7.03 $6.75 $6.98 $6.98 128,696
2018-05-22 $7.17 $7.35 $7.14 $7.24 $7.24 68,460
2018-05-21 $7.01 $7.17 $6.93 $7.08 $7.08 69,999
2018-05-18 $6.99 $7.03 $6.62 $7.00 $7.00 90,658
2018-05-17 $6.81 $6.99 $6.80 $6.96 $6.96 66,002
2018-05-16 $7.04 $7.05 $6.82 $7.02 $7.02 177,116
2018-05-15 $6.90 $7.24 $6.83 $7.11 $7.11 345,544
2018-05-14 $6.35 $6.93 $6.30 $6.88 $6.88 644,729
2018-05-11 $6.12 $6.35 $6.10 $6.27 $6.27 130,253
2018-05-10 $5.89 $6.06 $5.85 $6.06 $6.06 131,384
2018-05-09 $5.10 $5.79 $5.10 $5.78 $5.78 274,174
2018-05-08 $5.75 $5.75 $5.42 $5.49 $5.49 317,057
2018-05-07 $4.99 $5.50 $4.99 $5.13 $5.13 173,157
2018-05-04 $5.14 $5.14 $4.93 $4.98 $4.98 60,096
2018-05-03 $4.93 $5.14 $4.87 $4.98 $4.98 54,093
2018-05-02 $4.80 $4.93 $4.70 $4.89 $4.89 132,611
2018-05-01 $4.86 $5.02 $4.75 $4.98 $4.98 114,238
2018-04-30 $4.96 $5.06 $4.81 $4.85 $4.85 34,228
2018-04-27 $5.02 $5.05 $4.85 $4.98 $4.98 66,363
2018-04-26 $4.86 $5.13 $4.76 $4.99 $4.99 90,772
2018-04-25 $4.95 $5.05 $4.76 $4.82 $4.82 72,784
2018-04-24 $5.05 $5.07 $4.91 $5.03 $5.03 32,494
2018-04-23 $5.10 $5.10 $4.91 $4.96 $4.96 23,286
2018-04-20 $4.87 $5.01 $4.82 $5.01 $5.01 32,856
2018-04-19 $4.88 $5.00 $4.88 $4.93 $4.93 26,401
2018-04-18 $4.81 $4.99 $4.40 $4.86 $4.86 82,105
2018-04-17 $4.90 $5.05 $4.73 $4.85 $4.85 162,262
2018-04-16 $5.02 $5.05 $4.82 $4.89 $4.89 32,874
2018-04-13 $5.12 $5.16 $4.99 $5.04 $5.04 33,303
2018-04-12 $5.09 $5.20 $4.96 $5.19 $5.19 25,113
2018-04-11 $5.07 $5.16 $5.00 $5.09 $5.09 10,356
2018-04-10 $5.18 $5.23 $5.11 $5.16 $5.16 16,651
2018-04-09 $5.17 $5.21 $5.07 $5.10 $5.10 22,309
2018-04-06 $5.12 $5.20 $5.01 $5.04 $5.04 8,489
2018-04-05 $5.09 $5.25 $5.09 $5.12 $5.12 10,727
2018-04-04 $5.15 $5.33 $5.01 $5.03 $5.03 47,375
2018-04-03 $5.10 $5.21 $4.88 $5.21 $5.21 58,518
2018-04-02 $5.15 $5.15 $4.83 $4.96 $4.96 65,807
2018-03-29 $5.03 $5.55 $4.99 $5.15 $5.15 45,475
2018-03-28 $5.08 $5.16 $4.82 $4.96 $4.96 63,509
2018-03-27 $5.61 $5.65 $5.03 $5.03 $5.03 55,299
2018-03-26 $5.52 $5.58 $5.44 $5.54 $5.54 39,608
2018-03-23 $5.51 $5.72 $5.41 $5.43 $5.43 30,629
2018-03-22 $5.48 $5.55 $5.38 $5.55 $5.55 28,119
2018-03-21 $5.46 $5.55 $5.38 $5.52 $5.52 38,242
2018-03-20 $5.56 $5.60 $5.32 $5.50 $5.50 54,742
2018-03-19 $5.65 $5.71 $5.50 $5.55 $5.55 40,882
2018-03-16 $5.69 $5.79 $5.65 $5.79 $5.79 11,534
2018-03-15 $5.96 $5.96 $5.65 $5.66 $5.66 44,265
2018-03-14 $5.91 $5.97 $5.78 $5.89 $5.89 30,339
2018-03-13 $5.83 $5.85 $5.78 $5.81 $5.81 34,166
2018-03-12 $6.08 $6.11 $5.80 $5.84 $5.84 66,195
2018-03-09 $6.20 $6.35 $6.04 $6.12 $6.12 91,358
2018-03-08 $6.09 $6.26 $6.04 $6.13 $6.13 46,188
2018-03-07 $5.92 $6.21 $5.89 $6.12 $6.12 48,396
2018-03-06 $6.00 $6.11 $5.80 $5.99 $5.99 46,735
2018-03-05 $6.16 $6.23 $5.87 $6.02 $6.02 122,948
2018-03-02 $6.35 $6.39 $6.32 $6.32 $6.32 34,751
2018-03-01 $6.50 $6.50 $6.26 $6.42 $6.42 58,610
2018-02-28 $6.28 $6.47 $6.21 $6.44 $6.44 109,584
2018-02-27 $6.22 $6.31 $6.19 $6.24 $6.24 33,903
2018-02-26 $6.30 $6.40 $6.15 $6.29 $6.29 68,097
2018-02-23 $6.37 $6.37 $6.02 $6.28 $6.28 31,843
2018-02-22 $6.25 $6.25 $6.00 $6.23 $6.23 127,951
2018-02-21 $6.10 $6.39 $6.08 $6.26 $6.26 92,554
2018-02-20 $6.04 $6.43 $6.03 $6.21 $6.21 71,971
2018-02-16 $6.02 $6.16 $6.02 $6.12 $6.12 128,043
2018-02-15 $5.90 $5.93 $5.81 $5.93 $5.93 16,398
2018-02-14 $5.80 $5.95 $5.71 $5.90 $5.90 48,348
2018-02-13 $5.80 $5.88 $5.80 $5.82 $5.82 34,133
2018-02-12 $5.70 $5.90 $5.56 $5.81 $5.81 33,037
2018-02-09 $5.69 $5.92 $5.53 $5.70 $5.70 50,161
2018-02-08 $5.95 $6.00 $5.61 $5.61 $5.61 74,477
2018-02-07 $5.71 $6.00 $5.70 $5.98 $5.98 49,727
2018-02-06 $5.50 $5.76 $5.50 $5.68 $5.68 85,032
2018-02-05 $5.74 $6.00 $5.56 $5.57 $5.57 128,372
2018-02-02 $6.15 $6.17 $5.80 $5.84 $5.84 121,199
2018-02-01 $6.20 $6.35 $6.07 $6.15 $6.15 88,902
2018-01-31 $6.59 $6.66 $6.00 $6.22 $6.22 166,261
2018-01-30 $6.79 $6.96 $6.57 $6.64 $6.64 157,981
2018-01-29 $6.30 $7.04 $6.26 $6.84 $6.84 427,601
2018-01-26 $5.93 $6.85 $5.83 $6.20 $6.20 777,093
2018-01-25 $5.43 $5.64 $5.36 $5.57 $5.57 107,114
2018-01-24 $5.47 $5.55 $5.38 $5.49 $5.49 88,860
2018-01-23 $5.27 $5.59 $5.20 $5.51 $5.51 122,930
2018-01-22 $5.18 $5.35 $5.14 $5.33 $5.33 97,667
2018-01-19 $5.26 $5.29 $5.17 $5.24 $5.24 27,879
2018-01-18 $5.12 $5.31 $5.11 $5.21 $5.21 52,067
2018-01-17 $5.28 $5.28 $5.13 $5.17 $5.17 48,335
2018-01-16 $5.42 $5.45 $5.07 $5.22 $5.22 142,265
2018-01-12 $5.26 $5.39 $5.05 $5.17 $5.17 97,937
2018-01-11 $5.34 $5.36 $5.16 $5.20 $5.20 75,496
2018-01-10 $5.35 $5.46 $5.26 $5.36 $5.36 101,263
2018-01-09 $5.39 $5.49 $5.30 $5.38 $5.38 167,346
2018-01-08 $5.53 $5.53 $5.13 $5.39 $5.39 180,774
2018-01-05 $5.46 $5.52 $5.40 $5.52 $5.52 81,758
2018-01-04 $5.35 $5.55 $5.30 $5.48 $5.48 200,352
2018-01-03 $5.19 $5.52 $5.12 $5.47 $5.47 264,145
2018-01-02 $5.24 $5.24 $5.11 $5.13 $5.13 76,375
2017-12-29 $5.14 $5.20 $5.06 $5.14 $5.14 184,141
2017-12-28 $5.00 $5.11 $4.93 $5.08 $5.08 138,610
2017-12-27 $4.83 $5.09 $4.83 $5.04 $5.04 265,127
2017-12-26 $4.70 $4.99 $4.70 $4.86 $4.86 135,126
2017-12-22 $4.90 $4.91 $4.74 $4.84 $4.84 61,123
2017-12-21 $4.78 $5.00 $4.72 $4.80 $4.80 82,025
2017-12-20 $4.89 $4.96 $4.78 $4.80 $4.80 60,819
2017-12-19 $4.94 $4.95 $4.62 $4.87 $4.87 116,786
2017-12-18 $4.81 $5.04 $4.80 $4.97 $4.97 138,657
2017-12-15 $4.79 $4.88 $4.70 $4.83 $4.83 93,931
2017-12-14 $4.69 $4.90 $4.69 $4.80 $4.80 73,126
2017-12-13 $4.55 $4.85 $4.55 $4.75 $4.75 80,148
2017-12-12 $4.56 $4.61 $4.53 $4.58 $4.58 51,337
2017-12-11 $4.63 $4.71 $4.47 $4.61 $4.61 170,167
2017-12-08 $4.94 $4.97 $4.61 $4.63 $4.63 163,331
2017-12-07 $4.64 $5.03 $4.62 $4.95 $4.95 240,159
2017-12-06 $4.80 $4.83 $4.30 $4.60 $4.60 394,883
2017-12-05 $5.06 $5.06 $4.72 $4.79 $4.79 308,722
2017-12-04 $5.01 $5.17 $4.95 $5.03 $5.03 257,068
2017-12-01 $5.05 $5.10 $4.97 $5.05 $5.05 198,892
2017-11-30 $5.03 $5.11 $5.00 $5.04 $5.04 68,016
2017-11-29 $5.17 $5.17 $5.01 $5.03 $5.03 79,148
2017-11-28 $5.08 $5.11 $5.04 $5.06 $5.06 80,810
2017-11-27 $5.09 $5.12 $4.98 $5.04 $5.04 202,287
2017-11-24 $5.09 $5.13 $5.00 $5.02 $5.02 52,679
2017-11-22 $5.10 $5.20 $5.06 $5.09 $5.09 101,258
2017-11-21 $5.22 $5.23 $5.07 $5.10 $5.10 150,915
2017-11-20 $5.26 $5.26 $5.11 $5.21 $5.21 80,957
2017-11-17 $5.25 $5.25 $5.13 $5.19 $5.19 127,023
2017-11-16 $4.95 $5.15 $4.93 $5.12 $5.12 181,217
2017-11-15 $5.00 $5.08 $4.93 $4.95 $4.95 299,279
2017-11-14 $5.23 $5.26 $4.82 $4.99 $4.99 408,539
2017-11-13 $5.46 $5.46 $5.09 $5.15 $5.15 369,002
2017-11-10 $5.45 $5.45 $5.25 $5.35 $5.35 210,180
2017-11-09 $5.21 $5.49 $5.17 $5.37 $5.37 383,621
2017-11-08 $5.51 $5.59 $5.17 $5.28 $5.28 2,259,415
2017-11-07 $8.15 $8.15 $7.36 $7.50 $7.50 376,645
2017-11-06 $8.60 $8.74 $8.27 $8.30 $8.30 183,196
2017-11-03 $8.78 $8.84 $8.75 $8.79 $8.79 21,119
2017-11-02 $8.85 $8.93 $8.69 $8.85 $8.85 26,091
2017-11-01 $9.20 $9.20 $8.85 $8.90 $8.90 50,498
2017-10-31 $8.97 $9.00 $8.76 $8.92 $8.92 52,477
2017-10-30 $8.96 $9.25 $8.92 $8.97 $8.97 44,658
2017-10-27 $8.92 $9.21 $8.92 $9.04 $9.04 26,789
2017-10-26 $9.10 $9.15 $8.91 $8.98 $8.98 63,353
2017-10-25 $9.08 $9.08 $8.91 $9.03 $9.03 52,302
2017-10-24 $9.18 $9.18 $8.90 $9.05 $9.05 48,731
2017-10-23 $9.32 $9.33 $9.00 $9.11 $9.11 57,935
2017-10-20 $9.49 $9.59 $9.00 $9.25 $9.25 219,837
2017-10-19 $8.68 $8.93 $8.61 $8.78 $8.78 75,930
2017-10-18 $8.81 $8.93 $8.52 $8.71 $8.71 81,217
2017-10-17 $8.99 $9.05 $8.80 $8.85 $8.85 54,576
2017-10-16 $9.26 $9.28 $8.90 $9.01 $9.01 124,825
2017-10-13 $9.07 $9.17 $8.85 $9.06 $9.06 100,509
2017-10-12 $9.33 $9.45 $9.02 $9.12 $9.12 56,188
2017-10-11 $9.21 $9.50 $9.10 $9.20 $9.20 65,753
2017-10-10 $9.41 $9.49 $9.17 $9.25 $9.25 57,164
2017-10-09 $9.50 $9.87 $9.05 $9.31 $9.31 158,129
2017-10-06 $10.10 $10.10 $9.57 $9.58 $9.58 126,288
2017-10-05 $9.66 $10.05 $9.66 $9.90 $9.90 134,972
2017-10-04 $9.70 $10.00 $9.50 $9.66 $9.66 243,689
2017-10-03 $10.23 $10.23 $8.80 $9.39 $9.39 738,978
2017-10-02 $10.89 $11.25 $10.52 $10.81 $10.81 489,459
2017-09-29 $10.12 $11.00 $10.10 $10.81 $10.81 343,081
2017-09-28 $9.68 $10.10 $9.24 $10.05 $10.05 228,773
2017-09-27 $9.49 $9.58 $9.01 $9.09 $9.09 77,213
2017-09-26 $9.15 $9.71 $9.03 $9.46 $9.46 91,269
2017-09-25 $9.19 $9.48 $9.00 $9.05 $9.05 88,031
2017-09-22 $8.99 $9.30 $8.99 $9.05 $9.05 59,190
2017-09-21 $8.90 $9.05 $8.78 $8.96 $8.96 30,386
2017-09-20 $8.90 $9.14 $8.90 $8.90 $8.90 56,401
2017-09-19 $8.98 $9.20 $8.89 $9.02 $9.02 72,369
2017-09-18 $8.99 $9.04 $8.81 $8.90 $8.90 103,726
2017-09-15 $8.61 $9.01 $8.33 $8.76 $8.76 49,649
2017-09-14 $8.57 $8.61 $8.49 $8.55 $8.55 15,507
2017-09-13 $8.55 $8.70 $8.47 $8.57 $8.57 39,687
2017-09-12 $8.32 $8.72 $8.24 $8.42 $8.42 42,173
2017-09-11 $8.25 $8.46 $8.20 $8.37 $8.37 63,884
2017-09-08 $8.35 $8.49 $8.25 $8.25 $8.25 32,183
2017-09-07 $8.34 $8.42 $8.22 $8.35 $8.35 44,227
2017-09-06 $8.39 $8.39 $8.23 $8.32 $8.32 60,024
2017-09-05 $8.45 $8.61 $8.35 $8.39 $8.39 34,170
2017-09-01 $8.63 $8.65 $8.37 $8.60 $8.60 32,116
2017-08-31 $8.43 $8.63 $8.40 $8.62 $8.62 28,542
2017-08-30 $8.42 $8.49 $8.35 $8.48 $8.48 22,369
2017-08-29 $8.56 $8.56 $8.27 $8.36 $8.36 63,510
2017-08-28 $8.70 $8.72 $8.51 $8.52 $8.52 47,017
2017-08-25 $8.58 $8.89 $8.58 $8.78 $8.78 31,917
2017-08-24 $8.85 $8.85 $8.52 $8.56 $8.56 26,565
2017-08-23 $8.86 $8.92 $8.73 $8.78 $8.78 20,904
2017-08-22 $8.90 $8.99 $8.83 $8.89 $8.89 8,261
2017-08-21 $9.00 $9.01 $8.71 $8.85 $8.85 43,160
2017-08-18 $8.83 $9.10 $8.80 $8.98 $8.98 67,405
2017-08-17 $8.66 $8.91 $8.66 $8.77 $8.77 49,051
2017-08-16 $8.48 $8.68 $8.44 $8.54 $8.54 37,271
2017-08-15 $8.45 $8.57 $8.36 $8.54 $8.54 26,380
2017-08-14 $8.50 $8.61 $8.41 $8.51 $8.51 43,252
2017-08-11 $8.50 $8.53 $8.32 $8.42 $8.42 55,069
2017-08-10 $8.40 $8.62 $8.40 $8.51 $8.51 72,948
2017-08-09 $8.45 $8.63 $8.41 $8.47 $8.47 39,865
2017-08-08 $8.83 $8.84 $8.60 $8.64 $8.64 36,282
2017-08-07 $9.00 $9.08 $8.69 $8.81 $8.81 64,403
2017-08-04 $8.78 $9.18 $8.73 $9.03 $9.03 55,398
2017-08-03 $8.84 $8.97 $8.65 $8.85 $8.85 131,931
2017-08-02 $9.15 $9.16 $9.00 $9.05 $9.05 135,805
2017-08-01 $9.90 $9.90 $9.14 $9.30 $9.30 135,277
2017-07-31 $10.38 $10.41 $9.75 $9.83 $9.83 160,011
2017-07-28 $9.89 $10.74 $9.81 $10.20 $10.20 114,905
2017-07-27 $10.35 $10.42 $9.83 $9.90 $9.90 121,321
2017-07-26 $10.39 $10.69 $10.23 $10.44 $10.44 125,997
2017-07-25 $10.00 $10.98 $9.98 $10.50 $10.50 406,474
2017-07-24 $9.25 $10.18 $9.04 $9.76 $9.76 207,648
2017-07-21 $9.48 $9.48 $9.36 $9.37 $9.37 33,304
2017-07-20 $9.18 $9.47 $9.18 $9.47 $9.47 55,676
2017-07-19 $9.10 $9.35 $9.02 $9.21 $9.21 54,293
2017-07-18 $8.95 $9.08 $8.87 $9.00 $9.00 31,130
2017-07-17 $8.94 $9.04 $8.70 $8.93 $8.93 73,082
2017-07-14 $8.60 $8.95 $8.56 $8.81 $8.81 76,147
2017-07-13 $8.30 $8.64 $8.28 $8.53 $8.53 39,588
2017-07-12 $8.22 $8.66 $8.22 $8.27 $8.27 51,446
2017-07-11 $8.28 $8.33 $8.16 $8.18 $8.18 41,417
2017-07-10 $8.48 $8.51 $8.21 $8.21 $8.21 31,071
2017-07-07 $8.39 $8.45 $8.35 $8.36 $8.36 31,018
2017-07-06 $8.54 $8.54 $8.20 $8.29 $8.29 48,835
2017-07-05 $8.50 $8.90 $8.37 $8.44 $8.44 32,763
2017-07-03 $8.72 $8.79 $8.40 $8.43 $8.43 54,044
2017-06-30 $8.46 $8.87 $8.40 $8.62 $8.62 44,247
2017-06-29 $8.69 $8.70 $8.41 $8.44 $8.44 127,580
2017-06-28 $8.82 $8.89 $8.70 $8.77 $8.77 33,666
2017-06-27 $8.86 $8.96 $8.80 $8.80 $8.80 15,404
2017-06-26 $9.05 $9.06 $8.76 $8.89 $8.89 79,156
2017-06-23 $8.96 $9.09 $8.70 $9.08 $9.08 53,288
2017-06-22 $9.06 $9.24 $8.95 $8.96 $8.96 98,842
2017-06-21 $9.34 $9.35 $9.00 $9.14 $9.14 61,625
2017-06-20 $9.14 $9.42 $9.07 $9.35 $9.35 70,712
2017-06-19 $8.75 $9.18 $8.75 $9.08 $9.08 100,856
2017-06-16 $9.07 $9.32 $8.40 $8.60 $8.60 170,801
2017-06-15 $9.31 $9.31 $9.02 $9.14 $9.14 157,210
2017-06-14 $10.21 $10.60 $9.13 $9.32 $9.32 665,761
2017-06-13 $9.56 $9.71 $9.41 $9.47 $9.47 26,751
2017-06-12 $9.26 $9.58 $9.22 $9.31 $9.31 47,221
2017-06-09 $9.32 $9.54 $9.24 $9.28 $9.28 48,748
2017-06-08 $9.16 $9.39 $9.15 $9.31 $9.31 26,498
2017-06-07 $9.24 $9.35 $9.14 $9.17 $9.17 27,592
2017-06-06 $9.22 $9.30 $9.15 $9.21 $9.21 31,734
2017-06-05 $9.21 $9.39 $9.05 $9.34 $9.34 69,108
2017-06-02 $9.20 $9.56 $9.15 $9.36 $9.36 28,143
2017-06-01 $9.40 $9.55 $9.15 $9.24 $9.24 29,952
2017-05-31 $9.52 $9.52 $9.01 $9.38 $9.38 39,730
2017-05-30 $9.86 $9.86 $9.30 $9.44 $9.44 105,615
2017-05-26 $9.85 $10.00 $9.85 $9.85 $9.85 33,972
2017-05-25 $9.85 $10.04 $9.81 $9.99 $9.99 35,146
2017-05-24 $9.78 $10.11 $9.78 $9.85 $9.85 44,110
2017-05-23 $10.12 $10.23 $10.01 $10.11 $10.11 63,016
2017-05-22 $9.90 $10.36 $9.88 $10.31 $10.31 111,238
2017-05-19 $10.00 $10.03 $9.90 $9.90 $9.90 31,390
2017-05-18 $9.85 $9.96 $9.81 $9.93 $9.93 23,097
2017-05-17 $10.00 $10.14 $9.84 $9.96 $9.96 81,741
2017-05-16 $10.12 $10.27 $9.93 $10.15 $10.15 73,071
2017-05-15 $9.89 $10.15 $9.87 $10.00 $10.00 59,777
2017-05-12 $9.93 $9.99 $9.79 $9.86 $9.86 20,913
2017-05-11 $9.69 $10.04 $9.62 $9.94 $9.94 56,037
2017-05-10 $9.50 $9.75 $9.50 $9.73 $9.73 15,293
2017-05-09 $9.68 $9.77 $9.52 $9.54 $9.54 24,912
2017-05-08 $9.70 $9.74 $9.53 $9.64 $9.64 39,302
2017-05-05 $9.71 $9.80 $9.62 $9.65 $9.65 27,174
2017-05-04 $9.62 $9.79 $9.62 $9.71 $9.71 24,968
2017-05-03 $9.90 $9.90 $9.62 $9.79 $9.79 24,266
2017-05-02 $9.73 $9.97 $9.73 $9.77 $9.77 32,699
2017-05-01 $10.02 $10.08 $9.69 $9.75 $9.75 37,792
2017-04-28 $10.28 $10.35 $10.02 $10.06 $10.06 32,997
2017-04-27 $10.22 $10.40 $10.16 $10.19 $10.19 29,202
2017-04-26 $10.20 $10.39 $10.16 $10.29 $10.29 31,699
2017-04-25 $10.25 $10.37 $10.16 $10.27 $10.27 19,306
2017-04-24 $10.37 $10.55 $10.22 $10.22 $10.22 45,159
2017-04-21 $10.04 $10.64 $10.04 $10.38 $10.38 117,838
2017-04-20 $10.01 $10.11 $9.82 $9.97 $9.97 31,490
2017-04-19 $9.95 $9.97 $9.68 $9.82 $9.82 52,290
2017-04-18 $9.96 $10.02 $9.83 $9.85 $9.85 23,288
2017-04-17 $9.77 $10.00 $9.77 $9.88 $9.88 9,150
2017-04-13 $10.11 $10.19 $9.81 $9.86 $9.86 34,366
2017-04-12 $10.17 $10.20 $9.81 $10.12 $10.12 32,491
2017-04-11 $10.20 $10.20 $9.83 $10.00 $10.00 10,679
2017-04-10 $9.71 $10.25 $9.65 $10.20 $10.20 46,621
2017-04-07 $9.79 $9.99 $9.31 $9.75 $9.75 53,341
2017-04-06 $9.73 $10.05 $9.55 $9.72 $9.72 30,853
2017-04-05 $10.22 $10.24 $9.30 $9.72 $9.72 97,917
2017-04-04 $10.05 $10.40 $9.72 $9.73 $9.73 282,732
2017-04-03 $9.61 $9.85 $9.40 $9.51 $9.51 58,458
2017-03-31 $9.52 $9.76 $9.35 $9.59 $9.59 48,850
2017-03-30 $9.69 $9.87 $9.48 $9.48 $9.48 80,805
2017-03-29 $9.90 $10.05 $9.63 $9.80 $9.80 86,674
2017-03-28 $10.26 $10.29 $9.95 $10.04 $10.04 56,426
2017-03-27 $10.43 $10.54 $10.10 $10.23 $10.23 67,572
2017-03-24 $10.40 $10.65 $10.34 $10.47 $10.47 41,611
2017-03-23 $10.25 $10.60 $10.22 $10.36 $10.36 39,628
2017-03-22 $10.32 $10.59 $10.11 $10.30 $10.30 28,262
2017-03-21 $10.58 $10.79 $10.14 $10.37 $10.37 100,636
2017-03-20 $10.39 $10.68 $10.14 $10.42 $10.42 83,480
2017-03-17 $10.50 $10.50 $10.20 $10.23 $10.23 27,095
2017-03-16 $10.53 $10.60 $10.37 $10.49 $10.49 32,841
2017-03-15 $10.50 $10.59 $10.30 $10.48 $10.48 75,157
2017-03-14 $10.40 $10.82 $10.32 $10.44 $10.44 109,153
2017-03-13 $10.40 $10.48 $10.20 $10.34 $10.34 133,002
2017-03-10 $10.19 $10.59 $10.13 $10.34 $10.34 165,362
2017-03-09 $9.74 $10.16 $9.54 $10.03 $10.03 89,078
2017-03-08 $9.76 $9.95 $9.74 $9.83 $9.83 45,982
2017-03-07 $9.65 $10.09 $9.59 $9.79 $9.79 118,168
2017-03-06 $9.51 $9.77 $9.39 $9.75 $9.75 88,714
2017-03-03 $9.71 $9.71 $9.30 $9.53 $9.53 44,598
2017-03-02 $9.65 $9.89 $9.52 $9.67 $9.67 56,551
2017-03-01 $9.53 $9.62 $9.43 $9.57 $9.57 32,028
2017-02-28 $9.38 $9.74 $9.30 $9.59 $9.59 34,676
2017-02-27 $9.43 $9.56 $9.28 $9.32 $9.32 67,076
2017-02-24 $9.27 $9.43 $8.88 $9.43 $9.43 26,673
2017-02-23 $9.46 $9.60 $8.78 $9.30 $9.30 83,901
2017-02-22 $9.62 $9.62 $9.38 $9.42 $9.42 52,789
2017-02-21 $9.96 $10.00 $9.62 $9.63 $9.63 31,653
2017-02-17 $9.66 $9.90 $9.65 $9.88 $9.88 71,246
2017-02-16 $9.58 $9.96 $9.54 $9.81 $9.81 60,076
2017-02-15 $9.59 $10.09 $9.50 $9.72 $9.72 101,929
2017-02-14 $9.69 $9.75 $9.63 $9.68 $9.68 22,840
2017-02-13 $9.82 $9.82 $9.60 $9.71 $9.71 75,660
2017-02-10 $9.40 $9.73 $9.05 $9.54 $9.54 52,352
2017-02-09 $9.85 $9.97 $9.32 $9.33 $9.33 76,306
2017-02-08 $9.85 $9.90 $9.58 $9.81 $9.81 35,440
2017-02-07 $10.13 $10.17 $9.73 $9.85 $9.85 60,931
2017-02-06 $9.95 $10.08 $9.70 $9.95 $9.95 85,477
2017-02-03 $9.58 $9.88 $9.45 $9.75 $9.75 60,081
2017-02-02 $9.68 $9.91 $9.41 $9.41 $9.41 32,474
2017-02-01 $9.75 $9.88 $9.60 $9.68 $9.68 21,829
2017-01-31 $9.69 $9.83 $9.56 $9.77 $9.77 104,277
2017-01-30 $9.79 $10.00 $9.53 $9.65 $9.65 35,623
2017-01-27 $10.25 $10.25 $9.78 $9.85 $9.85 49,857
2017-01-26 $9.54 $10.39 $9.51 $10.20 $10.20 79,212
2017-01-25 $9.31 $9.75 $9.15 $9.62 $9.62 96,121
2017-01-24 $10.00 $10.01 $9.37 $9.76 $9.76 67,268
2017-01-23 $10.10 $10.15 $10.00 $10.01 $10.01 106,063
2017-01-20 $10.25 $10.29 $10.18 $10.22 $10.22 18,057
2017-01-19 $10.27 $10.27 $10.10 $10.15 $10.15 73,475
2017-01-18 $10.35 $10.44 $10.22 $10.25 $10.25 37,943
2017-01-17 $10.64 $10.64 $10.22 $10.35 $10.35 81,271
2017-01-13 $10.40 $10.62 $10.40 $10.54 $10.54 51,300
2017-01-12 $10.50 $10.76 $10.32 $10.45 $10.45 70,616
2017-01-11 $10.66 $10.70 $10.50 $10.55 $10.55 96,924
2017-01-10 $10.46 $10.54 $10.22 $10.45 $10.45 100,328
2017-01-09 $11.03 $11.05 $10.36 $10.57 $10.57 129,486
2017-01-06 $10.60 $11.13 $10.60 $10.88 $10.88 43,796
2017-01-05 $10.64 $10.78 $10.58 $10.59 $10.59 59,374
2017-01-04 $10.51 $10.79 $10.50 $10.56 $10.56 94,794
2017-01-03 $10.82 $11.00 $10.37 $10.40 $10.40 126,850
2016-12-30 $10.48 $10.72 $10.36 $10.46 $10.46 27,098
2016-12-29 $10.37 $10.73 $10.31 $10.40 $10.40 63,268
2016-12-28 $10.30 $10.35 $10.22 $10.32 $10.32 101,419
2016-12-27 $10.35 $10.35 $10.20 $10.25 $10.25 131,815
2016-12-23 $9.75 $10.25 $9.75 $10.20 $10.20 95,332
2016-12-22 $9.81 $9.86 $9.56 $9.65 $9.65 252,925
2016-12-21 $9.50 $9.86 $9.50 $9.69 $9.69 536,765
2016-12-20 $10.85 $11.17 $10.67 $10.80 $10.80 43,950
2016-12-19 $11.09 $11.54 $10.70 $10.71 $10.71 30,304
2016-12-16 $11.23 $11.54 $11.05 $11.20 $11.20 87,974
2016-12-15 $11.25 $11.40 $11.08 $11.29 $11.29 12,709
2016-12-14 $11.60 $11.99 $11.30 $11.30 $11.30 26,351
2016-12-13 $11.40 $11.64 $11.31 $11.33 $11.33 30,977
2016-12-12 $11.80 $11.85 $11.15 $11.43 $11.43 28,545
2016-12-09 $11.11 $11.67 $11.05 $11.33 $11.33 12,181
2016-12-08 $11.44 $11.55 $10.86 $11.29 $11.29 27,022
2016-12-07 $11.45 $11.50 $10.65 $11.28 $11.28 30,029
2016-12-06 $11.26 $11.44 $10.59 $11.36 $11.36 46,374
2016-12-05 $11.09 $11.33 $10.82 $11.18 $11.18 31,647
2016-12-02 $11.04 $11.17 $11.01 $11.16 $11.16 9,341
2016-12-01 $10.98 $12.09 $10.50 $11.09 $11.09 118,458
2016-11-30 $11.29 $11.34 $10.76 $10.91 $10.91 103,482
2016-11-29 $11.45 $11.50 $11.25 $11.25 $11.25 17,709
2016-11-28 $11.39 $11.49 $11.36 $11.36 $11.36 6,807
2016-11-25 $11.58 $11.75 $11.26 $11.55 $11.55 49,026
2016-11-23 $11.27 $11.63 $11.11 $11.44 $11.44 41,154
2016-11-22 $11.40 $11.41 $11.25 $11.26 $11.26 16,109
2016-11-21 $11.41 $11.60 $11.36 $11.41 $11.41 17,468
2016-11-18 $11.55 $11.79 $11.45 $11.45 $11.45 15,705
2016-11-17 $11.53 $11.79 $11.36 $11.43 $11.43 33,878
2016-11-16 $11.43 $11.98 $11.27 $11.36 $11.36 51,860
2016-11-15 $11.42 $12.00 $11.32 $11.51 $11.51 57,147
2016-11-14 $11.80 $11.82 $11.31 $11.31 $11.31 30,453
2016-11-11 $11.88 $12.23 $11.73 $11.99 $11.99 39,862
2016-11-10 $12.19 $12.65 $11.94 $11.99 $11.99 30,736
2016-11-09 $11.73 $12.61 $11.73 $12.19 $12.19 115,292
2016-11-08 $11.57 $11.88 $11.48 $11.84 $11.84 28,211
2016-11-07 $11.65 $11.84 $11.35 $11.76 $11.76 31,347
2016-11-04 $11.61 $12.58 $10.51 $11.32 $11.32 69,050
2016-11-03 $12.18 $12.54 $11.51 $11.56 $11.56 59,274
2016-11-02 $11.68 $12.23 $11.68 $11.99 $11.99 217,100
2016-11-01 $12.00 $12.00 $11.28 $11.69 $11.69 64,871
2016-10-31 $12.29 $12.30 $11.53 $11.92 $11.92 31,779
2016-10-28 $12.58 $12.58 $11.75 $12.12 $12.12 41,063
2016-10-27 $13.04 $13.07 $12.50 $12.50 $12.50 28,634
2016-10-26 $13.30 $13.30 $12.82 $13.03 $13.03 40,041
2016-10-25 $13.77 $14.22 $13.13 $13.49 $13.49 77,349
2016-10-24 $13.60 $13.75 $13.60 $13.68 $13.68 12,770
2016-10-21 $13.73 $13.76 $13.55 $13.76 $13.76 13,444
2016-10-20 $13.78 $13.78 $13.61 $13.71 $13.71 4,825
2016-10-19 $13.70 $13.82 $13.61 $13.78 $13.78 11,507
2016-10-18 $13.70 $13.84 $13.62 $13.72 $13.72 17,584
2016-10-17 $13.75 $13.75 $13.51 $13.61 $13.61 18,775
2016-10-14 $14.06 $14.19 $13.50 $13.53 $13.53 52,852
2016-10-13 $14.05 $14.26 $13.97 $14.04 $14.04 27,396
2016-10-12 $14.03 $14.50 $13.91 $14.27 $14.27 13,925
2016-10-11 $14.48 $14.65 $13.88 $14.03 $14.03 28,498
2016-10-10 $14.36 $14.74 $14.06 $14.47 $14.47 54,212
2016-10-07 $14.00 $14.20 $13.52 $13.79 $13.79 36,547
2016-10-06 $13.65 $14.09 $13.65 $13.79 $13.79 75,218
2016-10-05 $13.98 $14.07 $13.30 $13.31 $13.31 60,364
2016-10-04 $13.98 $14.12 $13.95 $13.98 $13.98 12,913
2016-10-03 $13.85 $14.40 $13.81 $14.07 $14.07 66,070
2016-09-30 $14.16 $14.16 $13.42 $13.89 $13.89 76,305
2016-09-29 $14.76 $14.76 $14.02 $14.10 $14.10 25,484
2016-09-28 $14.75 $15.13 $14.66 $14.74 $14.74 93,980
2016-09-27 $14.70 $14.83 $14.51 $14.69 $14.69 50,831
2016-09-26 $14.71 $14.83 $14.50 $14.58 $14.58 11,523
2016-09-23 $14.79 $14.91 $14.60 $14.78 $14.78 13,195
2016-09-22 $14.93 $15.27 $14.41 $14.77 $14.77 35,944
2016-09-21 $14.99 $15.00 $14.50 $14.69 $14.69 22,490
2016-09-20 $14.59 $14.90 $14.59 $14.70 $14.70 16,387
2016-09-19 $14.75 $14.84 $14.54 $14.63 $14.63 16,646
2016-09-16 $14.65 $15.07 $14.60 $14.63 $14.63 17,764
2016-09-15 $14.90 $15.08 $14.68 $14.77 $14.77 10,594
2016-09-14 $14.81 $15.35 $14.72 $14.87 $14.87 15,552
2016-09-13 $14.72 $15.00 $14.66 $14.67 $14.67 19,341
2016-09-12 $14.21 $15.14 $14.21 $15.02 $15.02 23,261
2016-09-09 $15.03 $15.03 $14.56 $14.66 $14.66 16,648
2016-09-08 $15.20 $15.39 $15.03 $15.03 $15.03 22,073
2016-09-07 $15.21 $15.38 $15.10 $15.24 $15.24 14,150
2016-09-06 $15.35 $15.52 $15.00 $15.23 $15.23 21,008
2016-09-02 $14.80 $15.13 $14.60 $15.11 $15.11 13,097
2016-09-01 $15.30 $15.42 $14.70 $14.88 $14.88 19,804
2016-08-31 $14.93 $15.15 $14.80 $14.97 $14.97 17,754
2016-08-30 $15.02 $15.32 $14.85 $15.00 $15.00 13,892
2016-08-29 $14.99 $14.99 $14.63 $14.89 $14.89 19,237
2016-08-26 $15.00 $15.00 $14.55 $14.80 $14.80 21,294
2016-08-25 $15.07 $15.32 $14.89 $14.92 $14.92 27,300
2016-08-24 $15.29 $15.54 $14.82 $14.95 $14.95 25,527
2016-08-23 $15.50 $15.83 $15.26 $15.40 $15.40 21,040
2016-08-22 $15.46 $15.65 $15.34 $15.36 $15.36 24,828
2016-08-19 $15.65 $15.93 $15.50 $15.52 $15.52 16,999
2016-08-18 $15.75 $15.90 $15.51 $15.61 $15.61 27,104
2016-08-17 $15.21 $15.69 $15.03 $15.63 $15.63 18,408
2016-08-16 $15.31 $15.45 $15.09 $15.26 $15.26 32,356
2016-08-15 $15.60 $15.69 $15.00 $15.37 $15.37 25,061
2016-08-12 $15.61 $15.99 $15.48 $15.69 $15.69 56,877
2016-08-11 $14.90 $15.69 $14.90 $15.52 $15.52 47,346
2016-08-10 $14.30 $15.20 $14.25 $14.69 $14.69 61,456
2016-08-09 $14.74 $14.85 $14.28 $14.55 $14.55 75,718
2016-08-08 $15.85 $15.85 $15.19 $15.34 $15.34 69,809
2016-08-05 $16.36 $16.36 $16.03 $16.07 $16.07 43,398
2016-08-04 $15.30 $16.54 $15.30 $16.29 $16.29 140,406
2016-08-03 $14.51 $15.35 $14.43 $15.31 $15.31 102,811
2016-08-02 $14.38 $15.00 $14.14 $14.73 $14.73 136,271
2016-08-01 $13.65 $14.95 $13.50 $14.55 $14.55 232,880
2016-07-29 $12.70 $13.13 $12.48 $13.13 $13.13 28,089
2016-07-28 $12.40 $12.70 $12.13 $12.70 $12.70 26,525
2016-07-27 $12.58 $12.71 $12.19 $12.40 $12.40 65,484
2016-07-26 $12.70 $12.80 $12.35 $12.46 $12.46 60,698
2016-07-25 $12.25 $12.54 $12.10 $12.30 $12.30 67,683
2016-07-22 $11.89 $12.25 $11.80 $12.14 $12.14 40,525
2016-07-21 $11.94 $12.20 $11.70 $11.75 $11.75 40,770
2016-07-20 $11.66 $11.92 $11.66 $11.90 $11.90 10,355
2016-07-19 $11.74 $11.76 $11.40 $11.50 $11.50 4,195
2016-07-18 $11.85 $11.94 $11.51 $11.74 $11.74 18,618
2016-07-15 $11.35 $11.80 $11.33 $11.54 $11.54 13,876
2016-07-14 $11.60 $11.60 $11.37 $11.55 $11.55 9,227
2016-07-13 $11.62 $12.24 $11.48 $11.55 $11.55 23,274
2016-07-12 $11.99 $11.99 $11.50 $11.76 $11.76 18,383
2016-07-11 $12.25 $12.25 $11.40 $11.75 $11.75 70,531
2016-07-08 $10.96 $11.35 $10.92 $11.30 $11.30 8,012
2016-07-07 $10.99 $11.06 $10.83 $10.95 $10.95 2,740
2016-07-06 $10.79 $10.98 $10.79 $10.96 $10.96 2,609
2016-07-05 $11.02 $11.28 $10.80 $10.80 $10.80 3,099
2016-07-01 $10.90 $10.90 $10.83 $10.85 $10.85 886
2016-06-30 $10.69 $10.87 $10.51 $10.87 $10.87 3,444
2016-06-29 $10.32 $10.60 $10.32 $10.58 $10.58 4,061
2016-06-28 $10.25 $10.43 $10.18 $10.40 $10.40 3,282
2016-06-27 $10.29 $10.29 $10.00 $10.02 $10.02 12,904
2016-06-24 $10.50 $10.84 $10.31 $10.59 $10.59 12,483
2016-06-23 $10.68 $11.02 $10.18 $10.87 $10.87 433,833
2016-06-22 $10.63 $10.78 $10.40 $10.72 $10.72 12,434
2016-06-21 $10.83 $10.92 $10.20 $10.38 $10.38 29,327
2016-06-20 $10.30 $10.46 $10.11 $10.12 $10.12 12,041
2016-06-17 $10.35 $10.40 $10.01 $10.10 $10.10 11,687
2016-06-16 $10.10 $10.93 $10.00 $10.93 $10.93 13,378
2016-06-15 $10.10 $10.23 $10.00 $10.00 $10.00 13,074
2016-06-14 $10.23 $10.30 $10.00 $10.02 $10.02 15,229
2016-06-13 $10.55 $10.78 $10.18 $10.21 $10.21 8,689
2016-06-10 $10.77 $10.85 $10.55 $10.58 $10.58 5,529
2016-06-09 $10.80 $10.85 $10.67 $10.78 $10.78 5,189
2016-06-08 $10.77 $10.89 $10.71 $10.89 $10.89 1,494
2016-06-07 $10.98 $10.99 $10.51 $10.78 $10.78 5,580
2016-06-06 $10.88 $11.00 $10.88 $10.98 $10.98 4,254
2016-06-03 $11.10 $11.18 $10.85 $10.99 $10.99 7,146
2016-06-02 $10.88 $11.18 $10.88 $11.17 $11.17 4,996
2016-06-01 $10.86 $11.11 $10.76 $10.82 $10.82 8,882
2016-05-31 $11.05 $11.05 $10.93 $10.95 $10.95 10,805
2016-05-27 $11.40 $11.45 $10.96 $11.02 $11.02 5,006
2016-05-26 $10.96 $11.11 $10.85 $10.98 $10.98 9,124
2016-05-25 $10.83 $11.05 $10.83 $10.99 $10.99 4,675
2016-05-24 $10.88 $10.99 $10.77 $10.99 $10.99 7,028
2016-05-23 $11.07 $11.17 $10.75 $10.88 $10.88 11,130
2016-05-20 $11.20 $11.25 $11.00 $11.18 $11.18 14,143
2016-05-19 $11.07 $11.28 $10.65 $10.89 $10.89 17,454
2016-05-18 $10.87 $11.37 $10.87 $11.18 $11.18 7,426
2016-05-17 $11.05 $11.15 $10.77 $10.81 $10.81 6,085
2016-05-16 $10.98 $11.04 $10.86 $10.92 $10.92 7,213
2016-05-13 $10.48 $11.04 $10.48 $10.88 $10.88 14,278
2016-05-12 $11.30 $11.88 $10.59 $10.84 $10.84 27,122
2016-05-11 $10.01 $11.82 $10.01 $11.59 $11.59 6,213
2016-05-10 $11.94 $11.94 $11.47 $11.83 $11.83 9,070
2016-05-09 $12.03 $12.14 $11.60 $12.00 $12.00 12,693
2016-05-06 $12.43 $12.59 $11.05 $12.05 $12.05 24,942
2016-05-05 $12.40 $12.83 $12.31 $12.31 $12.31 7,870
2016-05-04 $12.35 $12.59 $12.31 $12.48 $12.48 10,673
2016-05-03 $12.61 $12.61 $10.54 $12.40 $12.40 39,592
2016-05-02 $12.74 $13.71 $12.63 $12.68 $12.68 14,623
2016-04-29 $12.99 $13.00 $12.74 $12.82 $12.82 4,324
2016-04-28 $13.17 $13.17 $12.66 $13.05 $13.05 1,956
2016-04-27 $12.81 $12.90 $12.54 $12.76 $12.76 9,156
2016-04-26 $13.08 $13.08 $12.81 $12.82 $12.82 16,886
2016-04-25 $13.23 $13.23 $13.08 $13.08 $13.08 1,599
2016-04-22 $13.00 $13.33 $12.97 $13.24 $13.24 11,928
2016-04-21 $13.42 $13.63 $12.99 $13.04 $13.04 17,557
2016-04-20 $13.82 $14.08 $13.40 $13.41 $13.41 22,017
2016-04-19 $13.84 $14.15 $13.76 $13.76 $13.76 36,010
2016-04-18 $13.34 $13.95 $12.81 $13.79 $13.79 59,450
2016-04-15 $12.55 $13.19 $12.55 $12.95 $12.95 49,418
2016-04-14 $12.36 $12.67 $12.36 $12.65 $12.65 21,839
2016-04-13 $12.16 $12.53 $12.02 $12.30 $12.30 15,060
2016-04-12 $12.08 $12.27 $11.89 $12.02 $12.02 9,382
2016-04-11 $12.24 $12.54 $12.05 $12.05 $12.05 11,550
2016-04-08 $12.40 $12.50 $12.10 $12.10 $12.10 9,836
2016-04-07 $12.50 $12.72 $12.41 $12.49 $12.49 23,032
2016-04-06 $12.46 $12.50 $12.10 $12.42 $12.42 25,657
2016-04-05 $12.31 $12.65 $11.99 $12.33 $12.33 46,172
2016-04-04 $12.31 $12.51 $12.30 $12.38 $12.38 49,680
2016-04-01 $12.03 $12.25 $11.50 $12.16 $12.16 15,342
2016-03-31 $12.03 $12.25 $11.35 $12.25 $12.25 47,855
2016-03-30 $12.15 $12.20 $11.68 $11.94 $11.94 52,465
2016-03-29 $11.74 $12.13 $11.18 $12.12 $12.12 25,586
2016-03-28 $11.31 $11.55 $11.30 $11.55 $11.55 5,230
2016-03-24 $11.00 $11.45 $11.00 $11.41 $11.41 4,790
2016-03-23 $11.31 $11.52 $11.07 $11.31 $11.31 21,233
2016-03-22 $11.54 $11.71 $11.45 $11.58 $11.58 3,652
2016-03-21 $11.64 $11.79 $11.50 $11.63 $11.63 6,269
2016-03-18 $12.09 $12.09 $11.67 $11.80 $11.80 33,815
2016-03-17 $12.22 $12.26 $11.73 $12.05 $12.05 10,415
2016-03-16 $12.03 $12.38 $11.99 $12.18 $12.18 11,555
2016-03-15 $12.20 $12.33 $12.10 $12.15 $12.15 16,241
2016-03-14 $11.92 $12.50 $11.59 $12.24 $12.24 19,032
2016-03-11 $11.43 $11.91 $11.43 $11.91 $11.91 15,143
2016-03-10 $11.87 $11.89 $10.88 $11.36 $11.36 38,220
2016-03-09 $12.14 $12.14 $11.70 $11.86 $11.86 13,991
2016-03-08 $12.90 $12.91 $12.00 $12.28 $12.28 67,983
2016-03-07 $11.13 $11.44 $10.92 $11.44 $11.44 11,990
2016-03-04 $10.54 $10.96 $10.54 $10.87 $10.87 6,699
2016-03-03 $10.54 $10.63 $10.37 $10.37 $10.37 8,789
2016-03-02 $9.98 $10.60 $9.96 $10.24 $10.24 30,295
2016-03-01 $10.00 $10.03 $9.81 $10.01 $10.01 32,359
2016-02-29 $9.73 $9.81 $9.56 $9.70 $9.70 17,030
2016-02-26 $9.35 $9.66 $9.35 $9.54 $9.54 12,735
2016-02-25 $9.10 $9.36 $9.10 $9.35 $9.35 16,458
2016-02-24 $9.42 $9.42 $9.25 $9.38 $9.38 19,181
2016-02-23 $9.45 $9.54 $9.36 $9.54 $9.54 17,507
2016-02-22 $9.54 $9.54 $9.37 $9.37 $9.37 3,012
2016-02-19 $9.85 $9.85 $9.36 $9.36 $9.36 13,243
2016-02-18 $9.57 $9.57 $9.36 $9.43 $9.43 24,503
2016-02-17 $9.20 $9.36 $9.13 $9.15 $9.15 28,550
2016-02-16 $8.96 $9.02 $8.76 $8.98 $8.98 11,657
2016-02-12 $8.59 $8.89 $8.53 $8.75 $8.75 5,072
2016-02-11 $8.83 $8.83 $8.41 $8.60 $8.60 44,836
2016-02-10 $8.60 $8.83 $8.50 $8.72 $8.72 15,993
2016-02-09 $8.23 $8.62 $8.23 $8.44 $8.44 17,927
2016-02-08 $8.80 $8.80 $8.10 $8.21 $8.21 18,636
2016-02-05 $8.87 $8.87 $8.45 $8.52 $8.52 11,060
2016-02-04 $8.89 $8.89 $8.59 $8.65 $8.65 7,477
2016-02-03 $8.68 $8.81 $8.55 $8.64 $8.64 21,593
2016-02-02 $9.20 $9.20 $8.31 $8.35 $8.35 71,371
2016-02-01 $9.78 $9.81 $9.10 $9.23 $9.23 49,016
2016-01-29 $9.68 $9.90 $9.65 $9.90 $9.90 13,140
2016-01-28 $9.94 $9.94 $9.75 $9.75 $9.75 16,844
2016-01-27 $9.86 $9.99 $9.84 $9.86 $9.86 4,029
2016-01-26 $9.86 $10.02 $9.85 $9.99 $9.99 28,365
2016-01-25 $10.04 $10.05 $9.91 $10.00 $10.00 15,129
2016-01-22 $10.00 $10.05 $9.84 $9.99 $9.99 35,291
2016-01-21 $9.99 $10.13 $9.85 $9.99 $9.99 16,844
2016-01-20 $9.69 $10.17 $9.57 $10.13 $10.13 40,963
2016-01-19 $10.28 $10.28 $9.76 $10.21 $10.21 28,912
2016-01-15 $10.10 $10.20 $9.50 $10.04 $10.04 17,901
2016-01-14 $10.46 $10.79 $10.06 $10.31 $10.31 29,888
2016-01-13 $11.26 $12.10 $10.26 $10.39 $10.39 18,761
2016-01-12 $11.54 $11.69 $10.57 $11.11 $11.11 28,077
2016-01-11 $11.76 $11.82 $11.30 $11.49 $11.49 19,873
2016-01-08 $11.72 $12.06 $11.44 $11.64 $11.64 19,137
2016-01-07 $11.90 $11.96 $11.44 $11.60 $11.60 23,972
2016-01-06 $12.46 $12.53 $12.31 $12.45 $12.45 4,847
2016-01-05 $12.79 $12.83 $12.51 $12.61 $12.61 5,566
2016-01-04 $12.58 $12.62 $12.22 $12.22 $12.22 31,984
2015-12-31 $12.82 $12.88 $12.60 $12.88 $12.88 24,447
2015-12-30 $12.43 $12.72 $12.35 $12.64 $12.64 75,069
2015-12-29 $11.94 $12.31 $11.60 $12.23 $12.23 56,034
2015-12-28 $11.85 $12.00 $11.62 $11.75 $11.75 21,440
2015-12-24 $11.85 $11.91 $11.70 $11.91 $11.91 21,134
2015-12-23 $11.89 $11.95 $11.65 $11.93 $11.93 37,116
2015-12-22 $11.74 $11.76 $11.51 $11.70 $11.70 13,230
2015-12-21 $11.77 $11.87 $11.61 $11.64 $11.64 21,462
2015-12-18 $12.25 $12.25 $11.79 $11.99 $11.99 17,978
2015-12-17 $12.35 $12.79 $11.96 $12.18 $12.18 14,978
2015-12-16 $12.09 $12.88 $11.98 $12.36 $12.36 19,568
2015-12-15 $12.24 $12.24 $11.71 $12.01 $12.01 23,639
2015-12-14 $12.39 $12.39 $11.93 $11.93 $11.93 12,721
2015-12-11 $12.84 $12.96 $11.91 $12.27 $12.27 15,747
2015-12-10 $12.36 $12.87 $12.33 $12.64 $12.64 126,576
2015-12-09 $12.44 $12.65 $12.28 $12.38 $12.38 9,959
2015-12-08 $12.45 $12.73 $11.93 $12.73 $12.73 24,961
2015-12-07 $12.70 $12.90 $12.31 $12.88 $12.88 17,922
2015-12-04 $12.42 $12.93 $12.42 $12.79 $12.79 35,199
2015-12-03 $12.67 $12.81 $12.33 $12.52 $12.52 16,454
2015-12-02 $12.87 $12.99 $12.33 $12.69 $12.69 30,360
2015-12-01 $13.13 $13.13 $12.62 $12.90 $12.90 17,406
2015-11-30 $12.84 $13.06 $12.58 $12.99 $12.99 50,972
2015-11-27 $12.53 $12.75 $12.45 $12.69 $12.69 2,954
2015-11-25 $12.71 $12.80 $12.29 $12.68 $12.68 47,635
2015-11-24 $12.05 $12.26 $11.64 $12.09 $12.09 32,450
2015-11-23 $12.48 $12.48 $12.07 $12.36 $12.36 13,265
2015-11-20 $12.55 $12.57 $12.40 $12.54 $12.54 26,000
2015-11-19 $13.06 $13.09 $12.50 $12.58 $12.58 36,952
2015-11-18 $13.66 $13.66 $12.91 $13.11 $13.11 43,196
2015-11-17 $13.70 $13.88 $13.34 $13.34 $13.34 18,588
2015-11-16 $13.78 $13.79 $13.27 $13.70 $13.70 23,299
2015-11-13 $13.16 $13.87 $13.16 $13.46 $13.46 29,128
2015-11-12 $13.88 $13.88 $12.65 $13.16 $13.16 44,955
2015-11-11 $13.92 $13.92 $13.51 $13.59 $13.59 49,158
2015-11-10 $13.40 $13.68 $12.92 $13.17 $13.17 149,254
2015-11-09 $11.85 $11.90 $11.51 $11.90 $11.90 45,354
2015-11-06 $11.06 $11.22 $10.85 $11.20 $11.20 36,575
2015-11-05 $11.50 $11.56 $11.03 $11.05 $11.05 21,616
2015-11-04 $11.39 $11.60 $11.28 $11.35 $11.35 53,463
2015-11-03 $11.49 $11.60 $11.26 $11.35 $11.35 20,694
2015-11-02 $11.20 $11.50 $11.08 $11.49 $11.49 54,204
2015-10-30 $11.47 $11.87 $11.01 $11.31 $11.31 19,625
2015-10-29 $11.93 $12.00 $11.06 $11.49 $11.49 46,442
2015-10-28 $12.35 $12.48 $12.00 $12.22 $12.22 58,058
2015-10-27 $12.50 $13.02 $12.31 $12.43 $12.43 30,761
2015-10-26 $12.64 $13.06 $12.47 $12.54 $12.54 47,425
2015-10-23 $11.93 $12.50 $11.82 $12.47 $12.47 26,540
2015-10-22 $12.99 $12.99 $11.63 $11.77 $11.77 60,542
2015-10-21 $13.70 $13.70 $12.86 $12.99 $12.99 46,839
2015-10-20 $13.49 $14.20 $13.14 $13.72 $13.72 44,384
2015-10-19 $12.92 $13.50 $12.92 $13.44 $13.44 39,349
2015-10-16 $13.00 $13.06 $12.56 $12.96 $12.96 15,807
2015-10-15 $12.39 $13.00 $12.34 $12.93 $12.93 36,521
2015-10-14 $12.49 $12.59 $12.15 $12.15 $12.15 41,927
2015-10-13 $12.40 $12.75 $12.20 $12.20 $12.20 17,087
2015-10-12 $12.55 $12.82 $12.55 $12.63 $12.63 13,476
2015-10-09 $12.31 $13.24 $12.31 $12.80 $12.80 37,718
2015-10-08 $12.60 $12.60 $12.25 $12.27 $12.27 24,255
2015-10-07 $12.64 $12.83 $12.39 $12.60 $12.60 21,831
2015-10-06 $12.80 $12.85 $12.05 $12.36 $12.36 56,089
2015-10-05 $12.88 $13.05 $12.80 $12.88 $12.88 67,318
2015-10-02 $12.77 $12.77 $12.55 $12.55 $12.55 21,353
2015-10-01 $12.92 $13.01 $12.70 $12.78 $12.78 32,982
2015-09-30 $12.91 $13.10 $12.80 $12.91 $12.91 41,232
2015-09-29 $13.21 $13.21 $12.66 $12.82 $12.82 66,825
2015-09-28 $13.25 $13.41 $12.40 $12.79 $12.79 77,854
2015-09-25 $14.19 $14.19 $13.10 $13.25 $13.25 51,563
2015-09-24 $13.86 $14.33 $13.20 $14.33 $14.33 18,374
2015-09-23 $14.02 $14.41 $13.65 $13.85 $13.85 17,124
2015-09-22 $14.57 $14.65 $13.47 $13.48 $13.48 44,667
2015-09-21 $15.18 $15.60 $14.50 $14.65 $14.65 50,885
2015-09-18 $15.20 $15.35 $15.03 $15.20 $15.20 19,160
2015-09-17 $15.09 $15.31 $15.03 $15.21 $15.21 13,161
2015-09-16 $14.78 $15.26 $14.60 $15.25 $15.25 32,614
2015-09-15 $15.40 $15.40 $14.82 $14.88 $14.88 28,370
2015-09-14 $14.60 $15.54 $14.60 $15.28 $15.28 67,012
2015-09-11 $14.44 $14.58 $14.00 $14.47 $14.47 33,299
2015-09-10 $13.80 $13.85 $13.20 $13.85 $13.85 57,081
2015-09-09 $13.78 $13.93 $13.20 $13.32 $13.32 77,326
2015-09-08 $13.87 $13.95 $13.27 $13.65 $13.65 44,481

Redhill Biopharma (RDHL) News Headlines

Recent Redhill Biopharma (RDHL) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.