Riot Blockchain Inc (RIOT) Exchange: NASDAQ

Data as of March 28, 2024

$12.24 ($0.00) 0.00%

Riot Blockchain Inc - Daily Information
Click for more stock information on Riot Blockchain Inc.
Daily Information Data
Date March 28, 2024
Open $12.41
Previous Close $12.24
High $13.12
Low $12.14
Adjusted Open $12.41
Previous Adjusted Close $12.24
Adjusted High $13.12
Adjusted Low $12.14

About Riot Blockchain Inc (RIOT)

Riot Blockchain focuses on mining Bitcoin, and through Whinstone, its subsidiary, hosting Bitcoin mining equipment for institutional clients. The Company is expanding and upgrading its mining operations through industrial-scale infrastructure development and latest-generation miner procurement. Riot’s headquarter is located in Castle Rock, Colorado, and the Whinstone Facility operates out of Rockdale, Texas. The Company also has mining equipment operating in upstate New York under a co-location hosting agreement with Coinmint, LLC.

Historical Stock Data for Riot Blockchain Inc (RIOT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $12.41 $13.12 $12.14 $12.24 $12.24 27,763,067
2024-03-27 $12.35 $12.49 $11.71 $12.24 $12.24 18,676,568
2024-03-26 $12.46 $12.58 $11.95 $12.05 $12.05 18,325,231
2024-03-25 $11.60 $12.55 $11.59 $12.44 $12.44 25,910,264
2024-03-22 $11.75 $11.81 $11.33 $11.40 $11.40 15,608,780
2024-03-21 $12.43 $12.62 $11.93 $11.98 $11.98 21,698,205
2024-03-20 $11.75 $12.43 $11.20 $12.40 $12.40 28,659,452
2024-03-19 $10.99 $11.28 $10.49 $11.09 $11.09 17,173,594
2024-03-18 $11.45 $11.84 $11.07 $11.43 $11.43 16,502,045
2024-03-15 $10.74 $11.83 $10.66 $11.60 $11.60 26,319,016
2024-03-14 $11.50 $11.53 $10.60 $10.93 $10.93 21,492,692
2024-03-13 $11.67 $12.20 $11.64 $11.73 $11.73 19,323,939
2024-03-12 $11.85 $11.91 $11.30 $11.62 $11.62 20,824,684
2024-03-11 $12.83 $12.90 $11.73 $11.78 $11.78 26,222,817
2024-03-08 $12.03 $13.20 $12.02 $12.35 $12.35 28,611,866
2024-03-07 $12.04 $12.36 $11.75 $11.97 $11.97 21,504,512
2024-03-06 $12.96 $13.02 $11.99 $12.12 $12.12 25,869,042
2024-03-05 $12.97 $13.53 $11.94 $12.25 $12.25 33,797,604
2024-03-04 $14.83 $14.99 $13.13 $13.48 $13.48 38,864,498
2024-03-01 $14.29 $14.47 $13.48 $14.44 $14.44 22,850,908
2024-02-29 $15.68 $15.83 $13.71 $14.12 $14.12 39,477,690
2024-02-28 $17.44 $17.59 $15.23 $15.65 $15.65 59,439,028
2024-02-27 $18.10 $18.36 $16.22 $16.80 $16.80 43,619,582
2024-02-26 $14.90 $17.45 $14.89 $17.37 $17.37 37,996,750
2024-02-23 $15.14 $15.31 $14.33 $14.85 $14.85 18,732,399
2024-02-22 $15.20 $15.89 $14.93 $15.73 $15.73 16,953,884
2024-02-21 $15.16 $15.85 $15.07 $15.10 $15.10 13,866,262
2024-02-20 $16.54 $16.69 $15.19 $16.04 $16.04 21,082,567
2024-02-16 $16.65 $17.07 $15.92 $16.45 $16.45 21,607,139
2024-02-15 $17.90 $18.24 $16.14 $16.53 $16.53 37,285,217
2024-02-14 $16.99 $17.62 $16.55 $17.62 $17.62 34,163,810
2024-02-13 $14.46 $15.84 $14.10 $15.44 $15.44 26,100,954
2024-02-12 $14.58 $16.35 $14.55 $15.92 $15.92 41,246,832
2024-02-09 $14.00 $14.79 $13.56 $14.55 $14.55 43,577,986
2024-02-08 $11.82 $13.07 $11.73 $13.05 $13.05 31,593,198
2024-02-07 $10.74 $11.40 $10.44 $11.32 $11.32 14,750,921
2024-02-06 $10.43 $10.85 $10.25 $10.81 $10.81 11,288,827
2024-02-05 $11.21 $11.32 $10.33 $10.34 $10.34 16,253,192
2024-02-02 $11.00 $11.40 $10.92 $11.21 $11.21 13,330,915
2024-02-01 $10.90 $11.44 $10.56 $11.30 $11.30 18,566,160
2024-01-31 $11.06 $11.60 $10.87 $10.90 $10.90 17,685,020
2024-01-30 $11.55 $11.73 $11.19 $11.34 $11.34 16,150,866
2024-01-29 $11.41 $12.13 $11.23 $11.55 $11.55 31,102,835
2024-01-26 $11.24 $11.56 $10.90 $11.35 $11.35 25,001,911
2024-01-25 $10.16 $10.65 $9.99 $10.63 $10.63 19,017,531
2024-01-24 $10.63 $10.92 $10.00 $10.07 $10.07 21,494,626
2024-01-23 $10.24 $10.59 $9.93 $10.38 $10.38 19,428,323
2024-01-22 $10.03 $11.06 $9.84 $10.60 $10.60 27,717,358
2024-01-19 $10.33 $10.39 $9.64 $10.29 $10.29 31,577,713
2024-01-18 $10.91 $11.17 $10.23 $10.33 $10.33 27,512,153
2024-01-17 $11.00 $11.13 $10.65 $10.87 $10.87 22,798,519
2024-01-16 $11.51 $11.85 $10.92 $11.29 $11.29 27,395,537
2024-01-12 $12.76 $12.76 $11.72 $11.73 $11.73 44,452,785
2024-01-11 $16.64 $17.02 $12.83 $13.09 $13.09 71,584,520
2024-01-10 $15.20 $16.31 $14.77 $15.55 $15.55 40,743,784
2024-01-09 $15.90 $16.17 $15.52 $15.74 $15.74 22,881,595
2024-01-08 $15.08 $16.20 $14.23 $16.01 $16.01 40,667,034
2024-01-05 $15.54 $15.57 $14.37 $14.83 $14.83 26,039,441
2024-01-04 $15.31 $16.08 $14.95 $15.86 $15.86 26,736,732
2024-01-03 $13.99 $15.23 $13.75 $15.04 $15.04 29,189,700
2024-01-02 $17.07 $17.11 $15.31 $15.41 $15.41 35,508,198
2023-12-29 $17.87 $18.19 $15.03 $15.47 $15.47 58,700,445
2023-12-28 $18.21 $18.37 $17.34 $17.60 $17.60 45,018,820
2023-12-27 $17.90 $18.75 $17.63 $18.62 $18.62 42,083,849
2023-12-26 $17.43 $17.54 $16.86 $17.35 $17.35 30,645,335
2023-12-22 $16.75 $18.39 $16.52 $17.78 $17.78 45,554,817
2023-12-21 $16.95 $16.97 $16.27 $16.75 $16.75 30,398,682
2023-12-20 $17.54 $17.96 $16.40 $16.45 $16.45 44,449,393
2023-12-19 $17.03 $17.67 $16.15 $16.68 $16.68 43,514,188
2023-12-18 $15.17 $16.43 $15.16 $16.40 $16.40 33,815,594
2023-12-15 $15.45 $15.78 $15.06 $15.63 $15.63 26,005,484
2023-12-14 $15.20 $15.84 $14.90 $15.75 $15.75 30,587,950
2023-12-13 $14.00 $15.25 $13.74 $15.24 $15.24 33,196,945
2023-12-12 $14.19 $14.28 $13.80 $14.07 $14.07 16,558,623
2023-12-11 $14.84 $14.86 $13.53 $14.02 $14.02 31,166,852
2023-12-08 $15.09 $15.97 $15.04 $15.83 $15.83 31,412,715
2023-12-07 $14.27 $15.14 $14.12 $14.88 $14.88 22,045,614
2023-12-06 $15.40 $15.47 $14.69 $14.76 $14.76 34,498,753
2023-12-05 $15.01 $16.02 $14.85 $15.14 $15.14 46,782,649
2023-12-04 $15.15 $15.69 $14.37 $15.00 $15.00 45,641,072
2023-12-01 $12.75 $13.82 $12.71 $13.77 $13.77 32,026,749
2023-11-30 $13.03 $13.14 $12.51 $12.55 $12.55 16,716,989
2023-11-29 $12.88 $13.29 $12.65 $13.00 $13.00 25,277,456
2023-11-28 $12.14 $12.91 $11.80 $12.86 $12.86 33,550,986
2023-11-27 $11.50 $12.15 $11.37 $11.82 $11.82 18,481,190
2023-11-24 $11.65 $12.26 $11.42 $12.02 $12.02 18,308,801
2023-11-22 $11.28 $11.65 $10.67 $11.60 $11.60 20,931,445
2023-11-21 $11.01 $11.38 $10.72 $11.17 $11.17 18,746,375
2023-11-20 $10.59 $11.54 $10.59 $11.32 $11.32 25,665,066
2023-11-17 $10.24 $10.53 $9.89 $10.48 $10.48 16,524,990
2023-11-16 $10.20 $10.28 $9.73 $10.16 $10.16 20,282,679
2023-11-15 $9.89 $10.84 $9.69 $10.68 $10.68 31,966,630
2023-11-14 $10.00 $10.22 $9.33 $9.73 $9.73 22,081,299
2023-11-13 $10.12 $10.14 $9.54 $9.79 $9.79 18,073,314
2023-11-10 $10.32 $10.49 $9.70 $10.36 $10.36 25,516,450
2023-11-09 $11.10 $12.08 $10.13 $10.21 $10.21 53,622,488
2023-11-08 $10.80 $10.83 $10.06 $10.28 $10.28 22,190,811
2023-11-07 $10.91 $11.17 $10.43 $11.07 $11.07 20,864,941
2023-11-06 $11.63 $11.95 $10.72 $11.01 $11.01 21,872,321
2023-11-03 $11.02 $11.59 $10.88 $11.39 $11.39 27,466,946
2023-11-02 $10.55 $11.31 $10.38 $11.30 $11.30 28,604,147
2023-11-01 $10.00 $10.29 $9.66 $10.21 $10.21 24,654,587
2023-10-31 $9.57 $9.85 $9.27 $9.78 $9.78 14,947,670
2023-10-30 $9.92 $10.28 $9.38 $9.61 $9.61 18,914,869
2023-10-27 $10.02 $10.18 $9.46 $9.54 $9.54 16,637,280
2023-10-26 $10.25 $10.46 $9.46 $9.79 $9.79 24,072,429
2023-10-25 $10.88 $11.28 $10.46 $10.56 $10.56 37,323,821
2023-10-24 $10.81 $11.37 $10.30 $10.67 $10.67 51,057,475
2023-10-23 $9.12 $10.04 $8.98 $9.67 $9.67 38,368,307
2023-10-20 $9.10 $9.40 $8.82 $8.87 $8.87 20,312,925
2023-10-19 $8.96 $9.19 $8.68 $8.82 $8.82 16,767,622
2023-10-18 $9.57 $9.68 $8.70 $8.84 $8.84 20,475,369
2023-10-17 $9.25 $9.94 $9.12 $9.67 $9.67 18,436,758
2023-10-16 $10.02 $10.47 $9.10 $9.42 $9.42 36,847,914
2023-10-13 $9.25 $9.28 $8.96 $9.15 $9.15 10,964,089
2023-10-12 $9.32 $9.48 $9.11 $9.20 $9.20 8,765,856
2023-10-11 $9.96 $10.08 $9.14 $9.41 $9.41 16,483,277
2023-10-10 $10.13 $10.59 $9.96 $10.16 $10.16 16,776,915
2023-10-09 $9.51 $10.21 $9.51 $10.17 $10.17 16,244,754
2023-10-06 $8.78 $9.98 $8.78 $9.92 $9.92 19,746,362
2023-10-05 $9.16 $9.37 $8.78 $9.01 $9.01 15,207,038
2023-10-04 $9.01 $9.14 $8.61 $9.07 $9.07 16,082,216
2023-10-03 $9.65 $9.89 $8.67 $8.78 $8.78 19,688,434
2023-10-02 $10.10 $10.95 $9.80 $9.88 $9.88 32,634,569
2023-09-29 $9.54 $9.62 $9.21 $9.33 $9.33 14,715,123
2023-09-28 $9.08 $9.91 $8.96 $9.43 $9.43 22,547,874
2023-09-27 $9.30 $9.53 $8.82 $9.02 $9.02 15,833,073
2023-09-26 $9.12 $9.37 $9.00 $9.06 $9.06 9,306,279
2023-09-25 $9.00 $9.38 $8.91 $9.26 $9.26 15,217,332
2023-09-22 $9.65 $9.76 $9.18 $9.24 $9.24 10,148,735
2023-09-21 $9.71 $9.76 $9.32 $9.58 $9.58 15,842,110
2023-09-20 $10.42 $10.57 $9.99 $10.02 $10.02 16,446,260
2023-09-19 $11.03 $11.17 $10.41 $10.44 $10.44 19,097,367
2023-09-18 $11.37 $11.59 $10.91 $10.93 $10.93 22,987,183
2023-09-15 $10.98 $10.98 $10.59 $10.77 $10.77 12,896,250
2023-09-14 $10.60 $11.25 $10.59 $10.97 $10.97 20,371,901
2023-09-13 $10.59 $10.71 $10.22 $10.28 $10.28 13,919,255
2023-09-12 $10.68 $11.19 $10.41 $10.54 $10.54 20,067,283
2023-09-11 $10.80 $10.99 $10.09 $10.14 $10.14 16,638,046
2023-09-08 $11.30 $11.34 $10.76 $10.95 $10.95 17,107,908
2023-09-07 $11.09 $11.53 $10.55 $11.38 $11.38 12,779,501
2023-09-06 $10.98 $11.65 $10.93 $11.24 $11.24 17,992,401
2023-09-05 $10.98 $11.23 $10.72 $10.98 $10.98 9,992,697
2023-09-01 $11.39 $11.56 $10.76 $11.04 $11.04 15,521,137
2023-08-31 $12.06 $12.28 $11.23 $11.35 $11.35 18,926,630
2023-08-30 $12.02 $12.18 $11.56 $12.05 $12.05 22,609,084
2023-08-29 $10.39 $12.55 $10.35 $12.30 $12.30 42,040,190
2023-08-28 $10.48 $10.82 $10.38 $10.49 $10.49 10,020,420
2023-08-25 $10.46 $10.76 $10.06 $10.37 $10.37 12,118,629
2023-08-24 $11.06 $11.07 $10.20 $10.36 $10.36 12,898,990
2023-08-23 $10.53 $11.31 $10.46 $11.12 $11.12 19,862,940
2023-08-22 $10.90 $10.99 $10.47 $10.55 $10.55 13,077,093
2023-08-21 $11.18 $11.27 $10.55 $10.73 $10.73 18,294,577
2023-08-18 $11.12 $11.66 $10.96 $11.07 $11.07 20,167,750
2023-08-17 $12.72 $12.76 $11.66 $11.71 $11.71 23,752,294
2023-08-16 $13.42 $13.53 $12.93 $13.10 $13.10 18,877,663
2023-08-15 $14.57 $14.85 $13.66 $13.70 $13.70 16,152,159
2023-08-14 $15.02 $15.06 $14.36 $14.66 $14.66 17,366,791
2023-08-11 $14.84 $15.70 $14.63 $15.23 $15.23 17,890,022
2023-08-10 $16.40 $16.64 $14.82 $15.00 $15.00 19,010,291
2023-08-09 $17.22 $17.29 $16.30 $16.34 $16.34 18,385,519
2023-08-08 $16.81 $17.36 $16.22 $17.10 $17.10 19,345,371
2023-08-07 $16.99 $17.04 $15.32 $16.32 $16.32 17,455,459
2023-08-04 $17.99 $18.12 $17.08 $17.11 $17.11 15,409,088
2023-08-03 $17.72 $18.60 $17.61 $17.81 $17.81 19,024,208
2023-08-02 $18.20 $19.20 $17.55 $17.97 $17.97 22,880,220
2023-08-01 $18.13 $18.41 $17.07 $18.23 $18.23 19,933,895
2023-07-31 $18.63 $19.19 $18.17 $18.52 $18.52 18,068,155
2023-07-28 $18.07 $18.69 $17.87 $18.38 $18.38 16,691,719
2023-07-27 $19.00 $19.13 $17.44 $17.60 $17.60 17,258,136
2023-07-26 $18.03 $18.59 $17.71 $18.45 $18.45 16,190,069
2023-07-25 $17.55 $18.84 $17.55 $17.95 $17.95 18,940,960
2023-07-24 $17.62 $18.02 $16.83 $17.43 $17.43 19,252,445
2023-07-21 $18.75 $18.85 $17.41 $18.38 $18.38 22,605,514
2023-07-20 $19.15 $19.50 $18.24 $18.47 $18.47 23,803,302
2023-07-19 $18.64 $19.43 $18.28 $18.93 $18.93 25,966,744
2023-07-18 $18.09 $18.86 $17.83 $18.28 $18.28 20,923,071
2023-07-17 $19.17 $20.27 $18.21 $18.48 $18.48 31,227,763
2023-07-14 $20.25 $20.65 $18.77 $19.12 $19.12 39,091,243
2023-07-13 $17.87 $20.53 $17.82 $20.29 $20.29 53,242,046
2023-07-12 $18.04 $18.64 $17.24 $17.65 $17.65 40,610,086
2023-07-11 $16.80 $17.66 $16.33 $17.51 $17.51 35,291,341
2023-07-10 $15.75 $16.91 $15.12 $16.86 $16.86 34,538,684
2023-07-07 $13.42 $15.55 $13.42 $15.48 $15.48 41,207,261
2023-07-06 $13.78 $13.88 $12.79 $13.54 $13.54 23,890,368
2023-07-05 $12.82 $13.86 $12.65 $13.59 $13.59 28,389,725
2023-07-03 $11.92 $13.46 $11.86 $13.35 $13.35 29,313,413
2023-06-30 $12.08 $12.41 $11.20 $11.82 $11.82 30,171,093
2023-06-29 $11.87 $12.37 $11.51 $11.66 $11.66 21,510,784
2023-06-28 $11.42 $11.98 $11.24 $11.54 $11.54 16,753,266
2023-06-27 $11.07 $11.71 $10.88 $11.65 $11.65 25,685,628
2023-06-26 $11.49 $12.18 $10.72 $10.77 $10.77 22,037,414
2023-06-23 $11.11 $12.11 $10.90 $11.60 $11.60 29,671,883
2023-06-22 $11.75 $11.97 $10.76 $11.24 $11.24 20,888,253
2023-06-21 $11.66 $12.06 $11.46 $11.68 $11.68 34,973,605
2023-06-20 $10.64 $11.29 $10.12 $11.25 $11.25 26,912,142
2023-06-16 $10.07 $10.48 $9.83 $10.40 $10.40 18,679,714
2023-06-15 $9.80 $10.13 $9.42 $9.97 $9.97 15,436,224
2023-06-14 $10.30 $10.52 $10.02 $10.15 $10.15 12,934,291
2023-06-13 $10.58 $10.69 $10.11 $10.26 $10.26 10,967,768
2023-06-12 $10.21 $10.36 $10.02 $10.24 $10.24 10,172,276
2023-06-09 $10.71 $10.78 $10.22 $10.33 $10.33 9,154,109
2023-06-08 $10.44 $10.85 $10.37 $10.55 $10.55 11,197,862
2023-06-07 $10.78 $11.20 $10.29 $10.43 $10.43 19,520,700
2023-06-06 $10.14 $10.98 $9.70 $10.90 $10.90 26,503,037
2023-06-05 $11.29 $11.61 $10.45 $10.68 $10.68 28,106,139
2023-06-02 $12.71 $12.71 $11.37 $11.71 $11.71 34,328,020
2023-06-01 $11.79 $12.71 $11.59 $12.41 $12.41 21,175,487
2023-05-31 $11.58 $12.04 $11.37 $12.00 $12.00 19,726,075
2023-05-30 $11.71 $12.80 $11.59 $12.03 $12.03 34,100,645
2023-05-26 $11.11 $11.85 $10.73 $10.92 $10.92 18,337,853
2023-05-25 $11.35 $11.53 $10.66 $11.07 $11.07 13,904,608
2023-05-24 $11.06 $11.47 $10.56 $11.27 $11.27 18,765,638
2023-05-23 $12.39 $12.61 $11.25 $11.28 $11.28 23,582,985
2023-05-22 $11.01 $12.20 $10.83 $12.20 $12.20 21,032,961
2023-05-19 $11.26 $11.53 $10.89 $11.08 $11.08 14,671,666
2023-05-18 $11.29 $11.83 $10.68 $11.07 $11.07 16,231,593
2023-05-17 $10.66 $11.61 $10.60 $11.53 $11.53 16,416,775
2023-05-16 $10.78 $11.04 $10.55 $10.85 $10.85 12,465,833
2023-05-15 $10.93 $11.32 $10.65 $11.08 $11.08 17,750,403
2023-05-12 $10.60 $10.84 $10.34 $10.61 $10.61 16,400,881
2023-05-11 $11.94 $12.10 $10.42 $10.71 $10.71 25,762,280
2023-05-10 $11.84 $12.90 $11.68 $12.28 $12.28 31,547,710
2023-05-09 $10.67 $11.57 $10.62 $11.44 $11.44 18,784,436
2023-05-08 $10.84 $10.86 $10.20 $10.49 $10.49 22,918,540
2023-05-05 $10.83 $11.69 $10.71 $11.54 $11.54 28,585,497
2023-05-04 $10.80 $11.15 $10.54 $10.84 $10.84 23,322,540
2023-05-03 $11.39 $11.51 $10.66 $10.74 $10.74 27,764,618
2023-05-02 $10.65 $11.97 $10.32 $11.78 $11.78 22,935,323
2023-05-01 $11.60 $11.64 $10.37 $10.52 $10.52 19,192,276
2023-04-28 $11.66 $12.10 $11.32 $11.96 $11.96 22,159,028
2023-04-27 $11.22 $11.92 $10.76 $11.84 $11.84 28,866,991
2023-04-26 $11.99 $12.08 $10.87 $10.91 $10.91 39,801,736
2023-04-25 $10.33 $11.14 $10.06 $10.71 $10.71 27,025,126
2023-04-24 $10.47 $10.81 $10.12 $10.39 $10.39 18,193,808
2023-04-21 $11.33 $11.33 $10.50 $10.52 $10.52 18,768,743
2023-04-20 $11.73 $12.09 $10.85 $10.90 $10.90 20,535,698
2023-04-19 $12.56 $12.91 $12.09 $12.11 $12.11 20,647,194
2023-04-18 $13.67 $14.43 $13.25 $13.45 $13.45 26,531,160
2023-04-17 $12.52 $12.98 $12.12 $12.93 $12.93 19,776,429
2023-04-14 $13.83 $13.89 $12.75 $13.48 $13.48 30,831,221
2023-04-13 $12.69 $13.86 $12.68 $13.50 $13.50 44,153,764
2023-04-12 $12.26 $13.15 $11.95 $12.35 $12.35 48,039,073
2023-04-11 $10.99 $12.55 $10.80 $12.38 $12.38 55,029,303
2023-04-10 $9.17 $10.62 $8.94 $10.58 $10.58 30,153,893
2023-04-06 $8.97 $9.39 $8.76 $9.16 $9.16 12,719,058
2023-04-05 $9.64 $9.75 $9.01 $9.15 $9.15 15,953,294
2023-04-04 $9.82 $9.93 $9.23 $9.56 $9.56 14,720,264
2023-04-03 $9.81 $9.95 $9.24 $9.67 $9.67 17,409,590
2023-03-31 $9.25 $10.10 $9.14 $9.99 $9.99 26,859,556
2023-03-30 $9.41 $9.54 $9.05 $9.14 $9.14 18,406,927
2023-03-29 $8.54 $9.24 $8.46 $9.23 $9.23 23,697,549
2023-03-28 $7.92 $8.31 $7.66 $8.11 $8.11 15,540,788
2023-03-27 $8.74 $8.75 $7.91 $8.04 $8.04 16,539,879
2023-03-24 $9.21 $9.25 $8.35 $8.63 $8.63 26,442,434
2023-03-23 $8.32 $9.72 $8.25 $9.47 $9.47 31,925,100
2023-03-22 $9.10 $9.39 $8.04 $8.10 $8.10 30,841,542
2023-03-21 $8.47 $9.17 $8.37 $9.07 $9.07 25,618,622
2023-03-20 $8.63 $8.76 $8.03 $8.55 $8.55 29,574,858
2023-03-17 $7.58 $8.46 $7.18 $8.10 $8.10 40,128,737
2023-03-16 $6.75 $7.13 $6.62 $7.05 $7.05 13,055,100
2023-03-15 $6.82 $7.08 $6.35 $6.69 $6.69 16,173,393
2023-03-14 $6.79 $7.27 $6.57 $6.89 $6.89 30,018,798
2023-03-13 $5.51 $6.35 $5.33 $6.25 $6.25 23,685,795
2023-03-10 $5.46 $5.63 $5.16 $5.30 $5.30 11,779,982
2023-03-09 $6.19 $6.30 $5.51 $5.53 $5.53 12,832,947
2023-03-08 $6.17 $6.39 $6.07 $6.30 $6.30 8,391,978
2023-03-07 $6.33 $6.53 $6.15 $6.17 $6.17 8,767,706
2023-03-06 $6.37 $6.88 $6.17 $6.37 $6.37 13,040,491
2023-03-03 $5.98 $6.48 $5.83 $6.34 $6.34 13,188,169
2023-03-02 $5.99 $6.27 $5.77 $6.18 $6.18 10,207,939
2023-03-01 $6.38 $6.43 $6.07 $6.14 $6.14 10,997,125
2023-02-28 $6.02 $6.52 $5.93 $6.25 $6.25 12,476,445
2023-02-27 $6.04 $6.12 $5.87 $6.01 $6.01 7,351,132
2023-02-24 $6.17 $6.22 $5.73 $5.87 $5.87 12,051,533
2023-02-23 $6.45 $6.54 $6.14 $6.37 $6.37 11,009,283
2023-02-22 $6.19 $6.45 $6.00 $6.35 $6.35 13,407,658
2023-02-21 $6.48 $6.80 $6.18 $6.22 $6.22 12,640,266
2023-02-17 $6.35 $6.70 $6.13 $6.59 $6.59 19,224,685
2023-02-16 $6.57 $7.25 $6.35 $6.36 $6.36 22,825,257
2023-02-15 $6.04 $6.79 $5.96 $6.66 $6.66 20,418,733
2023-02-14 $5.42 $6.01 $5.32 $5.90 $5.90 13,904,921
2023-02-13 $5.32 $5.54 $5.18 $5.47 $5.47 7,623,802
2023-02-10 $5.65 $5.74 $5.42 $5.51 $5.51 9,880,240
2023-02-09 $6.61 $6.65 $5.63 $5.65 $5.65 17,176,038
2023-02-08 $6.50 $7.04 $6.44 $6.52 $6.52 14,973,118
2023-02-07 $6.70 $6.70 $6.18 $6.60 $6.60 18,661,523
2023-02-06 $6.69 $6.82 $6.38 $6.68 $6.68 13,765,037
2023-02-03 $7.10 $7.77 $6.80 $6.84 $6.84 18,986,626
2023-02-02 $7.22 $7.78 $7.03 $7.49 $7.49 27,398,544
2023-02-01 $6.24 $6.95 $6.06 $6.86 $6.86 18,687,942
2023-01-31 $6.06 $6.32 $5.95 $6.27 $6.27 14,011,247
2023-01-30 $6.27 $6.84 $5.92 $5.94 $5.94 18,704,371
2023-01-27 $6.03 $6.39 $5.95 $6.33 $6.33 11,799,338
2023-01-26 $6.46 $6.58 $6.06 $6.13 $6.13 11,489,535
2023-01-25 $5.85 $6.28 $5.70 $6.23 $6.23 12,212,979
2023-01-24 $6.32 $6.62 $6.11 $6.14 $6.14 21,428,806
2023-01-23 $6.23 $6.63 $6.03 $6.48 $6.48 23,506,125
2023-01-20 $5.85 $6.22 $5.62 $6.20 $6.20 19,912,289
2023-01-19 $5.62 $5.89 $5.52 $5.78 $5.78 13,060,602
2023-01-18 $6.45 $6.63 $5.64 $5.71 $5.71 23,793,056
2023-01-17 $6.58 $6.62 $5.89 $6.41 $6.41 27,444,569
2023-01-13 $5.94 $6.50 $5.86 $6.02 $6.02 28,481,891
2023-01-12 $5.71 $6.16 $5.27 $6.15 $6.15 27,692,835
2023-01-11 $5.52 $5.89 $5.21 $5.37 $5.37 19,031,776
2023-01-10 $4.88 $5.67 $4.70 $5.64 $5.64 22,171,720
2023-01-09 $4.48 $5.23 $4.45 $4.89 $4.89 20,809,356
2023-01-06 $4.12 $4.35 $3.96 $4.28 $4.28 10,412,921
2023-01-05 $3.86 $4.28 $3.70 $4.22 $4.22 14,097,018
2023-01-04 $3.44 $3.95 $3.38 $3.88 $3.88 12,325,343
2023-01-03 $3.49 $3.67 $3.30 $3.37 $3.37 7,255,611
2022-12-30 $3.33 $3.42 $3.28 $3.39 $3.39 6,504,277
2022-12-29 $3.36 $3.51 $3.29 $3.42 $3.42 6,773,817
2022-12-28 $3.38 $3.50 $3.25 $3.29 $3.29 6,616,585
2022-12-27 $3.64 $3.66 $3.41 $3.42 $3.42 6,271,154
2022-12-23 $3.78 $3.80 $3.64 $3.68 $3.68 4,805,281
2022-12-22 $3.77 $3.82 $3.65 $3.78 $3.78 6,059,568
2022-12-21 $3.84 $3.91 $3.70 $3.83 $3.83 6,217,839
2022-12-20 $3.81 $4.03 $3.72 $3.83 $3.83 7,193,507
2022-12-19 $3.74 $3.85 $3.60 $3.82 $3.82 7,043,275
2022-12-16 $3.92 $4.01 $3.67 $3.80 $3.80 16,122,077
2022-12-15 $4.05 $4.09 $3.88 $4.02 $4.02 9,195,598
2022-12-14 $4.17 $4.28 $4.04 $4.15 $4.15 10,348,362
2022-12-13 $4.51 $4.64 $4.04 $4.07 $4.07 12,270,480
2022-12-12 $4.17 $4.26 $4.07 $4.17 $4.17 6,457,829
2022-12-09 $4.33 $4.38 $4.13 $4.19 $4.19 6,525,131
2022-12-08 $4.28 $4.46 $4.15 $4.37 $4.37 8,121,265
2022-12-07 $4.35 $4.39 $4.12 $4.22 $4.22 7,975,642
2022-12-06 $4.67 $4.69 $4.27 $4.38 $4.38 8,357,850
2022-12-05 $5.01 $5.13 $4.58 $4.66 $4.66 12,616,517
2022-12-02 $4.51 $4.98 $4.45 $4.96 $4.96 8,315,252
2022-12-01 $4.68 $4.76 $4.46 $4.58 $4.58 7,730,637
2022-11-30 $4.37 $4.67 $4.19 $4.65 $4.65 10,902,525
2022-11-29 $4.27 $4.38 $4.20 $4.24 $4.24 5,427,691
2022-11-28 $4.24 $4.46 $4.19 $4.25 $4.25 10,639,464
2022-11-25 $4.38 $4.47 $4.25 $4.43 $4.43 7,243,764
2022-11-23 $4.06 $4.44 $4.01 $4.42 $4.42 17,725,254
2022-11-22 $4.16 $4.16 $3.91 $3.99 $3.99 13,866,548
2022-11-21 $4.34 $4.43 $3.97 $3.98 $3.98 18,020,061
2022-11-18 $4.72 $4.72 $4.41 $4.46 $4.46 9,665,872
2022-11-17 $4.69 $4.75 $4.52 $4.63 $4.63 9,252,096
2022-11-16 $5.06 $5.15 $4.64 $4.66 $4.66 13,186,116
2022-11-15 $5.33 $5.47 $5.14 $5.22 $5.22 10,610,557
2022-11-14 $5.30 $5.42 $5.11 $5.14 $5.14 10,754,367
2022-11-11 $5.10 $5.40 $4.94 $5.34 $5.34 18,159,133
2022-11-10 $5.24 $5.56 $5.06 $5.42 $5.42 16,682,103
2022-11-09 $4.98 $5.19 $4.83 $4.90 $4.90 22,550,941
2022-11-08 $5.34 $5.81 $4.96 $5.33 $5.33 27,140,187
2022-11-07 $5.84 $5.87 $5.57 $5.75 $5.75 8,103,708
2022-11-04 $5.85 $5.94 $5.49 $5.79 $5.79 16,705,753
2022-11-03 $5.78 $5.99 $5.50 $5.51 $5.51 11,348,048
2022-11-02 $6.47 $6.52 $5.85 $5.87 $5.87 13,266,191
2022-11-01 $7.11 $7.15 $6.45 $6.45 $6.45 8,151,180
2022-10-31 $7.05 $7.13 $6.77 $6.89 $6.89 7,763,994
2022-10-28 $6.85 $7.07 $6.63 $7.05 $7.05 10,109,504
2022-10-27 $7.23 $7.35 $6.83 $6.84 $6.84 11,737,605
2022-10-26 $6.85 $7.68 $6.82 $7.06 $7.06 19,524,691
2022-10-25 $6.02 $7.05 $6.02 $7.01 $7.01 14,727,349
2022-10-24 $5.83 $6.14 $5.58 $6.05 $6.05 9,463,643
2022-10-21 $5.52 $5.85 $5.38 $5.83 $5.83 7,585,209
2022-10-20 $5.62 $5.93 $5.57 $5.58 $5.58 6,953,332
2022-10-19 $5.82 $5.89 $5.61 $5.67 $5.67 8,018,302
2022-10-18 $6.30 $6.41 $5.83 $5.87 $5.87 8,974,850
2022-10-17 $6.01 $6.25 $6.01 $6.04 $6.04 7,718,500
2022-10-14 $6.49 $6.61 $5.73 $5.76 $5.76 9,923,436
2022-10-13 $5.72 $6.43 $5.54 $6.39 $6.39 12,928,054
2022-10-12 $6.17 $6.29 $5.97 $6.14 $6.14 8,161,804
2022-10-11 $6.30 $6.45 $5.96 $6.19 $6.19 7,776,126
2022-10-10 $6.57 $6.61 $6.20 $6.39 $6.39 5,396,333
2022-10-07 $6.98 $6.98 $6.44 $6.57 $6.57 7,812,356
2022-10-06 $7.23 $7.50 $7.06 $7.16 $7.16 9,599,128
2022-10-05 $7.39 $7.41 $6.98 $7.25 $7.25 9,075,995
2022-10-04 $7.54 $7.78 $7.32 $7.59 $7.59 12,475,370
2022-10-03 $7.07 $7.27 $6.86 $7.19 $7.19 9,449,373
2022-09-30 $6.96 $7.64 $6.88 $7.01 $7.01 12,754,065
2022-09-29 $7.03 $7.13 $6.70 $7.09 $7.09 8,883,342
2022-09-28 $6.72 $7.41 $6.68 $7.34 $7.34 10,178,365
2022-09-27 $7.02 $7.15 $6.55 $6.83 $6.83 12,296,070
2022-09-26 $6.42 $6.99 $6.40 $6.70 $6.70 10,034,243
2022-09-23 $6.01 $6.35 $5.92 $6.33 $6.33 8,991,803
2022-09-22 $6.37 $6.44 $6.09 $6.34 $6.34 8,855,511
2022-09-21 $6.23 $6.81 $6.15 $6.37 $6.37 13,386,171
2022-09-20 $6.46 $6.50 $6.18 $6.22 $6.22 8,247,767
2022-09-19 $6.45 $6.70 $6.36 $6.52 $6.52 10,978,894
2022-09-16 $7.20 $7.20 $6.63 $6.65 $6.65 15,063,876
2022-09-15 $7.45 $7.97 $7.31 $7.38 $7.38 10,339,750
2022-09-14 $7.62 $7.67 $7.40 $7.56 $7.56 9,128,143
2022-09-13 $7.70 $8.16 $7.60 $7.63 $7.63 12,389,814
2022-09-12 $8.51 $8.67 $8.15 $8.47 $8.47 14,061,416
2022-09-09 $8.00 $8.33 $7.85 $8.26 $8.26 16,566,366
2022-09-08 $6.47 $7.49 $6.35 $7.46 $7.46 19,282,907
2022-09-07 $6.31 $6.58 $6.15 $6.55 $6.55 11,032,904
2022-09-06 $6.66 $6.87 $6.28 $6.40 $6.40 16,510,546
2022-09-02 $7.00 $7.06 $6.55 $6.63 $6.63 11,208,572
2022-09-01 $6.96 $7.06 $6.51 $6.85 $6.85 10,871,934
2022-08-31 $6.94 $7.27 $6.85 $7.17 $7.17 12,051,690
2022-08-30 $7.03 $7.22 $6.61 $6.89 $6.89 10,346,655
2022-08-29 $6.62 $7.19 $6.59 $6.97 $6.97 10,758,636
2022-08-26 $7.50 $7.56 $6.77 $6.79 $6.79 13,330,822
2022-08-25 $7.35 $7.54 $7.12 $7.43 $7.43 8,564,842
2022-08-24 $7.21 $7.59 $7.13 $7.29 $7.29 9,891,749
2022-08-23 $7.02 $7.57 $7.02 $7.10 $7.10 11,776,185
2022-08-22 $6.95 $7.22 $6.82 $7.00 $7.00 12,456,435
2022-08-19 $7.58 $7.80 $7.22 $7.25 $7.25 14,486,346
2022-08-18 $8.65 $8.65 $8.21 $8.28 $8.28 8,857,407
2022-08-17 $8.95 $9.00 $8.21 $8.35 $8.35 16,838,127
2022-08-16 $9.54 $9.79 $8.80 $9.17 $9.17 19,974,041
2022-08-15 $9.88 $10.23 $9.57 $9.76 $9.76 17,073,687
2022-08-12 $9.56 $10.05 $9.17 $9.93 $9.93 15,406,524
2022-08-11 $9.85 $10.52 $9.37 $9.52 $9.52 29,448,963
2022-08-10 $8.75 $9.16 $8.15 $9.11 $9.11 23,195,979
2022-08-09 $8.52 $8.53 $7.79 $8.15 $8.15 15,040,985
2022-08-08 $8.77 $9.11 $8.58 $8.71 $8.71 16,462,222
2022-08-05 $8.16 $8.67 $8.05 $8.27 $8.27 14,090,282
2022-08-04 $8.22 $8.83 $8.06 $8.18 $8.18 20,818,482
2022-08-03 $7.97 $8.40 $7.85 $8.12 $8.12 19,769,644
2022-08-02 $7.19 $8.10 $7.12 $7.75 $7.75 16,035,884
2022-08-01 $7.13 $7.55 $6.98 $7.33 $7.33 13,572,126
2022-07-29 $7.24 $7.74 $7.08 $7.32 $7.32 14,528,861
2022-07-28 $7.17 $7.60 $6.91 $7.40 $7.40 19,580,977
2022-07-27 $6.54 $7.33 $6.26 $7.15 $7.15 18,717,922
2022-07-26 $6.35 $6.51 $6.02 $6.21 $6.21 11,404,093
2022-07-25 $6.84 $7.06 $6.57 $6.65 $6.65 13,600,571
2022-07-22 $7.87 $7.93 $7.06 $7.12 $7.12 18,291,857
2022-07-21 $6.78 $7.64 $6.70 $7.62 $7.62 27,389,139
2022-07-20 $7.24 $7.48 $6.81 $7.02 $7.02 45,561,818
2022-07-19 $6.60 $7.05 $6.33 $6.98 $6.98 35,761,603
2022-07-18 $5.94 $6.88 $5.92 $6.23 $6.23 39,477,385
2022-07-15 $5.47 $5.70 $5.35 $5.57 $5.57 13,391,864
2022-07-14 $4.86 $5.33 $4.71 $5.32 $5.32 13,267,931
2022-07-13 $4.68 $5.03 $4.52 $4.93 $4.93 10,878,555
2022-07-12 $4.82 $4.99 $4.68 $4.84 $4.84 8,420,625
2022-07-11 $5.04 $5.23 $4.82 $4.87 $4.87 12,751,555
2022-07-08 $5.12 $5.81 $4.95 $5.46 $5.46 28,861,650
2022-07-07 $4.60 $5.29 $4.57 $5.28 $5.28 18,884,710
2022-07-06 $4.67 $4.76 $4.47 $4.53 $4.53 8,250,661
2022-07-05 $4.13 $4.75 $4.02 $4.73 $4.73 13,182,523
2022-07-01 $4.24 $4.38 $4.13 $4.24 $4.24 8,415,215
2022-06-30 $4.34 $4.40 $4.12 $4.19 $4.19 10,723,330
2022-06-29 $4.67 $4.69 $4.34 $4.50 $4.50 11,364,748
2022-06-28 $5.02 $5.11 $4.69 $4.76 $4.76 9,745,617
2022-06-27 $5.18 $5.22 $4.67 $4.89 $4.89 11,651,738
2022-06-24 $5.01 $5.41 $4.99 $5.19 $5.19 16,972,519
2022-06-23 $4.75 $4.97 $4.55 $4.94 $4.94 13,064,942
2022-06-22 $5.00 $5.07 $4.55 $4.60 $4.60 14,266,376
2022-06-21 $4.86 $5.54 $4.80 $5.09 $5.09 18,023,473
2022-06-17 $4.50 $4.77 $4.47 $4.65 $4.65 9,774,825
2022-06-16 $4.69 $4.73 $4.37 $4.53 $4.53 9,652,686
2022-06-15 $4.82 $5.00 $4.59 $4.86 $4.86 20,448,208
2022-06-14 $4.71 $5.02 $4.44 $4.89 $4.89 10,692,243
2022-06-13 $4.37 $4.86 $4.36 $4.65 $4.65 16,599,912
2022-06-10 $5.25 $5.48 $5.13 $5.17 $5.17 13,146,491
2022-06-09 $5.89 $5.90 $5.44 $5.47 $5.47 13,909,314
2022-06-08 $6.08 $6.43 $5.92 $5.97 $5.97 11,169,233
2022-06-07 $6.15 $6.23 $5.82 $6.17 $6.17 17,003,704
2022-06-06 $6.50 $6.60 $6.25 $6.37 $6.37 12,234,097
2022-06-03 $6.56 $6.62 $6.11 $6.21 $6.21 15,232,419
2022-06-02 $6.49 $7.06 $6.43 $6.87 $6.87 14,267,370
2022-06-01 $7.20 $7.25 $6.48 $6.52 $6.52 15,500,365
2022-05-31 $7.77 $7.83 $7.05 $7.19 $7.19 20,431,801
2022-05-27 $6.80 $7.30 $6.74 $7.24 $7.24 14,393,103
2022-05-26 $6.14 $6.92 $5.97 $6.73 $6.73 14,240,808
2022-05-25 $6.22 $6.56 $6.19 $6.43 $6.43 7,511,958
2022-05-24 $6.69 $6.83 $6.07 $6.27 $6.27 9,882,411
2022-05-23 $6.96 $7.13 $6.65 $6.86 $6.86 11,586,778
2022-05-20 $7.27 $7.35 $6.47 $6.84 $6.84 13,467,606
2022-05-19 $6.99 $7.53 $6.95 $7.13 $7.13 12,357,462
2022-05-18 $7.45 $7.57 $6.80 $6.93 $6.93 10,537,363
2022-05-17 $7.56 $7.83 $7.33 $7.62 $7.62 9,248,327
2022-05-16 $7.83 $7.93 $7.17 $7.19 $7.19 9,857,292
2022-05-13 $7.95 $8.43 $7.72 $7.97 $7.97 17,060,852
2022-05-12 $6.50 $7.45 $6.25 $7.31 $7.31 19,021,041
2022-05-11 $7.08 $7.98 $6.75 $6.84 $6.84 17,503,525
2022-05-10 $8.25 $8.50 $7.23 $7.53 $7.53 12,194,483
2022-05-09 $8.87 $9.00 $7.53 $7.67 $7.67 14,021,239
2022-05-06 $9.99 $10.09 $9.30 $9.49 $9.49 8,815,447
2022-05-05 $11.34 $11.37 $9.91 $10.19 $10.19 9,394,801
2022-05-04 $10.90 $11.64 $10.24 $11.57 $11.57 11,409,526
2022-05-03 $10.86 $11.39 $10.72 $10.84 $10.84 6,528,446
2022-05-02 $10.09 $10.98 $9.75 $10.97 $10.97 10,925,540
2022-04-29 $10.82 $11.46 $10.11 $10.14 $10.14 7,931,939
2022-04-28 $11.10 $11.37 $10.35 $10.94 $10.94 10,367,358
2022-04-27 $10.83 $11.70 $10.78 $10.98 $10.98 8,272,897
2022-04-26 $11.97 $12.04 $10.97 $11.08 $11.08 8,500,563
2022-04-25 $11.52 $12.12 $11.42 $12.04 $12.04 9,640,841
2022-04-22 $12.66 $13.10 $11.82 $11.85 $11.85 9,682,625
2022-04-21 $14.46 $14.73 $12.76 $12.80 $12.80 10,523,803
2022-04-20 $14.93 $15.11 $13.85 $13.95 $13.95 8,088,112
2022-04-19 $14.82 $15.21 $14.23 $14.88 $14.88 7,729,844
2022-04-18 $14.75 $15.06 $14.27 $14.79 $14.79 6,212,918
2022-04-14 $15.96 $16.07 $14.96 $14.97 $14.97 6,280,376
2022-04-13 $15.45 $16.10 $15.31 $16.01 $16.01 6,376,602
2022-04-12 $16.30 $16.94 $15.37 $15.47 $15.47 6,857,767
2022-04-11 $16.10 $16.45 $15.47 $15.91 $15.91 5,646,748
2022-04-08 $17.13 $17.51 $16.62 $16.68 $16.68 6,101,409
2022-04-07 $17.56 $17.98 $16.77 $17.42 $17.42 6,392,814
2022-04-06 $18.54 $18.68 $17.38 $17.66 $17.66 9,199,587
2022-04-05 $20.75 $21.01 $19.16 $19.23 $19.23 6,416,935
2022-04-04 $20.73 $21.04 $20.37 $20.69 $20.69 6,440,142
2022-04-01 $20.60 $21.38 $20.31 $20.73 $20.73 8,035,128
2022-03-31 $22.15 $22.87 $21.12 $21.17 $21.17 6,034,413
2022-03-30 $22.53 $22.98 $21.75 $22.04 $22.04 5,626,485
2022-03-29 $23.08 $23.11 $21.58 $23.00 $23.00 8,443,921
2022-03-28 $22.15 $23.66 $21.90 $22.86 $22.86 14,306,659
2022-03-25 $22.00 $22.27 $20.32 $20.76 $20.76 7,235,355
2022-03-24 $21.18 $21.60 $20.23 $21.54 $21.54 7,709,309
2022-03-23 $20.52 $21.46 $19.94 $20.84 $20.84 7,400,920
2022-03-22 $20.46 $21.40 $20.21 $20.75 $20.75 9,190,466
2022-03-21 $19.58 $20.41 $19.02 $19.62 $19.62 8,548,190
2022-03-18 $18.09 $19.80 $17.88 $19.53 $19.53 13,467,622
2022-03-17 $16.12 $18.49 $16.03 $18.43 $18.43 10,398,053
2022-03-16 $15.20 $16.42 $15.11 $16.39 $16.39 8,028,697
2022-03-15 $14.20 $14.97 $13.57 $14.91 $14.91 4,296,367
2022-03-14 $15.00 $15.24 $14.02 $14.16 $14.16 6,032,826
2022-03-11 $16.60 $16.72 $15.09 $15.14 $15.14 5,723,877
2022-03-10 $16.13 $16.74 $15.83 $16.51 $16.51 6,341,083
2022-03-09 $16.08 $17.18 $16.04 $16.84 $16.84 10,942,783
2022-03-08 $14.80 $15.74 $14.42 $15.10 $15.10 6,857,951
2022-03-07 $15.05 $15.73 $14.66 $14.95 $14.95 8,568,976
2022-03-04 $15.73 $16.29 $14.72 $14.92 $14.92 6,593,257
2022-03-03 $17.59 $17.89 $15.84 $15.97 $15.97 7,159,144
2022-03-02 $17.39 $17.84 $16.77 $17.73 $17.73 7,997,412
2022-03-01 $18.19 $18.22 $16.74 $17.50 $17.50 13,192,359
2022-02-28 $16.13 $17.80 $16.06 $17.23 $17.23 13,831,649
2022-02-25 $16.41 $16.70 $15.59 $16.22 $16.22 7,577,634
2022-02-24 $13.69 $16.39 $13.63 $16.25 $16.25 12,252,552
2022-02-23 $16.58 $16.79 $15.02 $15.07 $15.07 7,533,069
2022-02-22 $16.11 $17.00 $15.71 $15.95 $15.95 7,224,743
2022-02-18 $17.68 $17.84 $16.73 $16.97 $16.97 6,579,072
2022-02-17 $19.00 $19.34 $17.60 $17.76 $17.76 7,025,316
2022-02-16 $19.13 $19.86 $18.96 $19.59 $19.59 6,371,108
2022-02-15 $19.06 $19.85 $18.85 $19.73 $19.73 10,252,307
2022-02-14 $18.36 $19.09 $17.67 $17.92 $17.92 7,381,645
2022-02-11 $19.30 $20.08 $18.09 $18.37 $18.37 10,814,832
2022-02-10 $18.93 $20.83 $18.89 $19.27 $19.27 14,023,045
2022-02-09 $18.63 $19.67 $18.19 $19.65 $19.65 10,223,471
2022-02-08 $17.52 $18.41 $17.20 $18.29 $18.29 10,474,535
2022-02-07 $17.71 $18.54 $17.31 $17.70 $17.70 17,911,446
2022-02-04 $15.11 $16.89 $14.71 $16.57 $16.57 15,549,191
2022-02-03 $14.84 $15.66 $14.64 $14.79 $14.79 8,051,605
2022-02-02 $16.44 $16.73 $15.07 $15.57 $15.57 8,767,237
2022-02-01 $16.56 $16.99 $15.67 $16.69 $16.69 9,899,994
2022-01-31 $14.91 $16.17 $14.65 $15.94 $15.94 10,073,371
2022-01-28 $13.65 $14.79 $13.12 $14.70 $14.70 11,342,344
2022-01-27 $14.40 $14.57 $13.21 $13.45 $13.45 11,443,848
2022-01-26 $15.86 $16.10 $14.07 $14.33 $14.33 15,108,581
2022-01-25 $14.48 $15.20 $14.04 $14.64 $14.64 10,972,479
2022-01-24 $13.48 $15.17 $12.90 $15.13 $15.13 23,238,086
2022-01-21 $16.30 $16.96 $14.90 $15.00 $15.00 17,283,662
2022-01-20 $18.01 $19.14 $17.43 $17.47 $17.47 8,606,305
2022-01-19 $19.01 $19.30 $17.40 $17.49 $17.49 8,552,467
2022-01-18 $19.68 $20.19 $18.61 $18.70 $18.70 8,503,335
2022-01-14 $19.86 $20.84 $19.72 $20.68 $20.68 6,676,436
2022-01-13 $21.75 $21.98 $20.03 $20.15 $20.15 8,280,916
2022-01-12 $21.72 $22.10 $20.70 $21.13 $21.13 9,560,988
2022-01-11 $19.91 $21.35 $19.60 $20.86 $20.86 9,452,932
2022-01-10 $19.31 $20.47 $18.75 $20.09 $20.09 9,888,276
2022-01-07 $19.99 $21.06 $19.45 $20.36 $20.36 11,922,033
2022-01-06 $21.17 $21.61 $19.60 $20.48 $20.48 11,418,292
2022-01-05 $23.77 $24.20 $21.19 $21.44 $21.44 13,214,468
2022-01-04 $23.30 $24.63 $23.02 $24.38 $24.38 11,870,017
2022-01-03 $22.45 $23.14 $21.90 $22.74 $22.74 7,246,310
2021-12-31 $23.53 $23.95 $22.31 $22.33 $22.33 8,606,599
2021-12-30 $22.82 $24.38 $22.62 $23.50 $23.50 8,721,634
2021-12-29 $23.13 $23.89 $22.55 $23.00 $23.00 7,342,333
2021-12-28 $24.76 $24.94 $23.26 $23.65 $23.65 9,570,869
2021-12-27 $25.89 $26.79 $25.42 $25.85 $25.85 9,713,741
2021-12-23 $23.57 $26.18 $22.96 $25.67 $25.67 13,639,456
2021-12-22 $23.76 $24.85 $23.32 $23.62 $23.62 7,726,193
2021-12-21 $23.45 $24.30 $23.02 $24.05 $24.05 8,805,353
2021-12-20 $22.36 $23.06 $21.71 $22.52 $22.52 10,172,344
2021-12-17 $23.36 $24.05 $21.82 $23.24 $23.24 13,789,354
2021-12-16 $25.82 $26.28 $23.31 $23.88 $23.88 11,068,191
2021-12-15 $24.68 $26.51 $23.04 $25.87 $25.87 14,907,583
2021-12-14 $23.80 $25.48 $23.60 $24.93 $24.93 9,702,208
2021-12-13 $25.56 $25.59 $23.95 $24.37 $24.37 11,565,876
2021-12-10 $27.21 $27.53 $25.35 $26.00 $26.00 10,045,606
2021-12-09 $28.69 $28.80 $26.40 $26.50 $26.50 13,750,854
2021-12-08 $29.59 $30.25 $28.72 $29.34 $29.34 10,704,205
2021-12-07 $29.90 $30.67 $29.02 $29.68 $29.68 13,153,629
2021-12-06 $26.47 $29.37 $25.00 $28.14 $28.14 20,225,286
2021-12-03 $33.55 $34.10 $27.80 $28.64 $28.64 24,201,299
2021-12-02 $34.98 $36.57 $31.61 $32.97 $32.97 19,444,894
2021-12-01 $38.61 $40.95 $35.18 $35.60 $35.60 22,588,644
2021-11-30 $37.86 $40.08 $35.51 $37.37 $37.37 22,146,598
2021-11-29 $36.33 $38.06 $33.67 $37.37 $37.37 16,308,268
2021-11-26 $34.80 $36.40 $34.35 $34.92 $34.92 8,234,573
2021-11-24 $34.41 $37.14 $33.62 $37.00 $37.00 11,818,413
2021-11-23 $33.81 $36.17 $33.36 $36.13 $36.13 13,270,018
2021-11-22 $36.54 $37.02 $32.55 $33.45 $33.45 16,233,154
2021-11-19 $34.04 $36.80 $33.86 $36.18 $36.18 14,420,703
2021-11-18 $34.45 $35.17 $31.42 $33.63 $33.63 18,520,104
2021-11-17 $37.60 $38.33 $34.87 $35.28 $35.28 15,912,633
2021-11-16 $36.40 $39.33 $35.15 $36.90 $36.90 27,773,846
2021-11-15 $45.94 $46.28 $41.08 $42.09 $42.09 28,541,571
2021-11-12 $39.69 $44.29 $37.78 $44.19 $44.19 23,282,176
2021-11-11 $37.49 $39.80 $37.16 $39.53 $39.53 13,000,428
2021-11-10 $41.13 $41.76 $35.80 $36.49 $36.49 28,296,275
2021-11-09 $41.10 $42.84 $37.08 $39.86 $39.86 28,830,450
2021-11-08 $33.96 $37.75 $33.77 $36.69 $36.69 27,320,274
2021-11-05 $33.05 $33.30 $31.21 $31.49 $31.49 8,936,258
2021-11-04 $32.70 $34.20 $31.95 $32.72 $32.72 15,392,391
2021-11-03 $31.07 $32.98 $29.79 $32.76 $32.76 16,720,157
2021-11-02 $28.91 $31.98 $28.67 $31.90 $31.90 22,349,664
2021-11-01 $27.32 $28.76 $27.01 $28.09 $28.09 10,477,391
2021-10-29 $27.42 $28.20 $26.81 $27.22 $27.22 9,420,697
2021-10-28 $27.52 $28.01 $26.32 $27.54 $27.54 8,482,614
2021-10-27 $27.46 $27.79 $26.45 $26.59 $26.59 9,726,386
2021-10-26 $29.45 $29.52 $28.18 $28.44 $28.44 8,672,561
2021-10-25 $29.12 $30.42 $28.86 $29.59 $29.59 11,337,084
2021-10-22 $29.03 $29.43 $27.57 $28.28 $28.28 10,903,382
2021-10-21 $31.29 $32.05 $29.10 $29.44 $29.44 15,225,627
2021-10-20 $30.95 $32.83 $30.40 $31.44 $31.44 21,216,221
2021-10-19 $30.60 $31.80 $29.06 $30.83 $30.83 26,639,533
2021-10-18 $27.82 $30.98 $27.72 $29.80 $29.80 22,704,089
2021-10-15 $27.48 $28.58 $26.68 $27.85 $27.85 28,983,593
2021-10-14 $26.00 $26.39 $25.42 $26.12 $26.12 9,822,130
2021-10-13 $25.45 $26.30 $24.63 $25.64 $25.64 10,188,028
2021-10-12 $27.43 $27.55 $25.15 $25.51 $25.51 12,790,221
2021-10-11 $26.21 $28.90 $26.06 $27.63 $27.63 16,105,928
2021-10-08 $26.48 $26.74 $25.68 $25.83 $25.83 8,259,192
2021-10-07 $26.30 $26.66 $25.58 $26.12 $26.12 9,209,320
2021-10-06 $27.33 $28.09 $26.34 $26.61 $26.61 16,411,890
2021-10-05 $25.50 $26.56 $25.17 $26.34 $26.34 10,643,894
2021-10-04 $25.94 $25.97 $24.35 $25.25 $25.25 8,385,437
2021-10-01 $27.20 $27.31 $25.74 $26.10 $26.10 9,501,517
2021-09-30 $25.46 $26.33 $25.30 $25.70 $25.70 6,539,362
2021-09-29 $26.06 $26.20 $24.82 $24.87 $24.87 5,357,891
2021-09-28 $27.40 $27.78 $25.68 $25.78 $25.78 6,684,965
2021-09-27 $27.84 $28.45 $27.18 $27.77 $27.77 6,440,927
2021-09-24 $27.66 $28.54 $27.17 $27.93 $27.93 7,881,464
2021-09-23 $28.87 $29.50 $28.44 $29.39 $29.39 6,239,127
2021-09-22 $27.48 $29.07 $27.11 $28.73 $28.73 6,236,981
2021-09-21 $27.80 $27.87 $26.94 $27.36 $27.36 6,340,357
2021-09-20 $27.25 $28.39 $26.87 $27.53 $27.53 10,260,879
2021-09-17 $29.29 $29.74 $28.80 $29.30 $29.30 6,795,645
2021-09-16 $30.10 $30.36 $29.08 $29.37 $29.37 7,185,741
2021-09-15 $29.72 $30.52 $29.04 $30.33 $30.33 9,600,062
2021-09-14 $30.06 $30.33 $28.69 $28.84 $28.84 7,461,811
2021-09-13 $29.30 $30.52 $28.88 $29.30 $29.30 10,625,164
2021-09-10 $31.25 $31.72 $29.46 $29.62 $29.62 9,129,976
2021-09-09 $31.12 $31.97 $30.80 $31.35 $31.35 8,909,250
2021-09-08 $32.08 $32.32 $30.26 $30.39 $30.39 8,526,842
2021-09-07 $34.17 $34.70 $30.91 $32.11 $32.11 17,896,415
2021-09-03 $36.52 $37.32 $34.18 $34.43 $34.43 17,027,652
2021-09-02 $37.82 $38.29 $35.91 $35.96 $35.96 16,685,281
2021-09-01 $37.44 $38.71 $36.28 $36.50 $36.50 15,357,400
2021-08-31 $37.49 $37.99 $36.54 $37.32 $37.32 7,035,316
2021-08-30 $37.80 $38.45 $36.70 $37.70 $37.70 7,975,601
2021-08-27 $36.54 $39.35 $36.35 $38.57 $38.57 12,115,326
2021-08-26 $37.20 $38.06 $35.82 $36.28 $36.28 6,640,416
2021-08-25 $36.85 $38.74 $36.65 $37.72 $37.72 12,404,569
2021-08-24 $36.07 $37.63 $34.85 $37.63 $37.63 11,224,145
2021-08-23 $36.68 $37.30 $35.04 $35.73 $35.73 11,981,386
2021-08-20 $32.71 $35.28 $32.64 $34.33 $34.33 11,635,876
2021-08-19 $31.26 $32.73 $30.86 $32.08 $32.08 9,289,840
2021-08-18 $32.48 $33.84 $31.79 $31.89 $31.89 7,315,810
2021-08-17 $35.40 $35.80 $32.41 $32.76 $32.76 7,874,576
2021-08-16 $36.17 $36.97 $34.61 $35.83 $35.83 7,527,709
2021-08-13 $38.09 $38.82 $35.65 $35.81 $35.81 9,618,658
2021-08-12 $35.89 $37.67 $34.70 $36.83 $36.83 7,284,606
2021-08-11 $39.43 $40.80 $37.20 $37.76 $37.76 14,019,121
2021-08-10 $38.17 $39.04 $36.59 $38.49 $38.49 12,301,884
2021-08-09 $37.09 $39.95 $36.52 $37.83 $37.83 24,700,587
2021-08-06 $33.62 $35.76 $32.81 $34.97 $34.97 11,749,484
2021-08-05 $31.80 $34.28 $30.85 $33.59 $33.59 10,273,799
2021-08-04 $32.00 $33.80 $31.75 $32.71 $32.71 9,251,090
2021-08-03 $32.79 $33.10 $30.79 $31.48 $31.48 8,041,859
2021-08-02 $32.92 $35.39 $32.43 $33.45 $33.45 11,575,916
2021-07-30 $31.66 $33.10 $31.35 $32.95 $32.95 5,497,252
2021-07-29 $32.94 $34.02 $31.88 $31.90 $31.90 6,956,907
2021-07-28 $33.10 $33.89 $32.02 $32.96 $32.96 8,729,122
2021-07-27 $32.64 $33.65 $30.47 $31.64 $31.64 8,746,227
2021-07-26 $32.50 $34.72 $31.70 $34.00 $34.00 23,666,944
2021-07-23 $28.88 $29.75 $27.05 $28.10 $28.10 7,639,671
2021-07-22 $29.17 $29.44 $27.72 $28.87 $28.87 7,155,457
2021-07-21 $27.80 $29.91 $27.61 $29.16 $29.16 11,923,056
2021-07-20 $25.37 $26.32 $23.93 $25.85 $25.85 6,995,492
2021-07-19 $25.99 $26.87 $25.57 $25.96 $25.96 6,156,008
2021-07-16 $28.40 $28.75 $27.16 $27.28 $27.28 4,685,489
2021-07-15 $27.85 $29.36 $27.36 $28.22 $28.22 4,710,476
2021-07-14 $30.63 $30.73 $28.51 $28.59 $28.59 5,016,881
2021-07-13 $31.40 $31.50 $30.02 $30.06 $30.06 4,132,921
2021-07-12 $33.01 $33.11 $30.84 $31.40 $31.40 5,351,139
2021-07-09 $33.98 $34.49 $32.65 $32.83 $32.83 5,794,639
2021-07-08 $33.54 $34.24 $32.38 $33.72 $33.72 5,669,550
2021-07-07 $35.76 $36.95 $34.96 $35.44 $35.44 5,920,294
2021-07-06 $36.98 $37.28 $34.53 $35.43 $35.43 6,065,851
2021-07-02 $36.50 $37.08 $35.91 $36.23 $36.23 4,642,458
2021-07-01 $37.23 $37.65 $35.80 $36.21 $36.21 6,563,290
2021-06-30 $36.63 $38.22 $35.76 $37.67 $37.67 8,321,170
2021-06-29 $38.00 $40.34 $37.13 $37.81 $37.81 14,903,749
2021-06-28 $34.11 $36.59 $33.41 $36.18 $36.18 11,326,684
2021-06-25 $33.00 $33.61 $32.38 $32.97 $32.97 18,800,891
2021-06-24 $33.11 $34.15 $32.85 $34.02 $34.02 9,375,429
2021-06-23 $33.95 $34.62 $32.32 $32.48 $32.48 10,016,822
2021-06-22 $29.38 $32.50 $28.40 $32.23 $32.23 17,705,220
2021-06-21 $30.38 $32.05 $30.01 $31.57 $31.57 11,017,931
2021-06-18 $33.66 $34.28 $31.68 $32.18 $32.18 10,785,841
2021-06-17 $34.00 $35.92 $33.75 $34.30 $34.30 10,132,185
2021-06-16 $33.92 $35.12 $33.21 $34.20 $34.20 10,112,308
2021-06-15 $36.06 $36.67 $33.81 $35.06 $35.06 12,984,931
2021-06-14 $34.01 $38.08 $33.38 $35.40 $35.40 25,488,972
2021-06-11 $31.20 $31.87 $30.14 $31.03 $31.03 8,444,021
2021-06-10 $31.77 $32.69 $30.41 $31.64 $31.64 14,163,461
2021-06-09 $28.63 $33.09 $28.35 $31.41 $31.41 21,515,693
2021-06-08 $27.38 $28.43 $25.29 $28.06 $28.06 13,799,469
2021-06-07 $29.23 $29.49 $27.90 $28.82 $28.82 8,729,932
2021-06-04 $27.96 $29.18 $27.60 $29.15 $29.15 9,402,455
2021-06-03 $30.48 $30.52 $28.01 $28.28 $28.28 11,061,756
2021-06-02 $30.28 $31.06 $29.10 $30.03 $30.03 14,458,576
2021-06-01 $27.10 $29.87 $27.06 $29.23 $29.23 14,647,716
2021-05-28 $27.40 $28.72 $26.73 $27.13 $27.13 13,679,839
2021-05-27 $28.85 $29.60 $27.28 $28.50 $28.50 23,524,236
2021-05-26 $26.68 $28.63 $26.03 $27.64 $27.64 28,262,442
2021-05-25 $24.98 $25.86 $24.35 $25.14 $25.14 16,489,512
2021-05-24 $23.45 $26.30 $22.77 $25.95 $25.95 22,951,135
2021-05-21 $24.45 $25.46 $22.46 $22.84 $22.84 24,553,768
2021-05-20 $26.07 $26.58 $23.13 $24.18 $24.18 24,949,518
2021-05-19 $21.95 $24.38 $21.61 $24.14 $24.14 41,600,081
2021-05-18 $23.20 $26.80 $23.12 $25.56 $25.56 24,456,870
2021-05-17 $23.40 $24.52 $22.52 $24.31 $24.31 19,807,479
2021-05-14 $24.05 $26.80 $23.63 $26.02 $26.02 22,633,661
2021-05-13 $24.91 $26.95 $20.68 $22.23 $22.23 36,110,500
2021-05-12 $28.25 $29.60 $26.08 $26.52 $26.52 15,277,545
2021-05-11 $25.99 $30.80 $25.65 $29.87 $29.87 19,802,843
2021-05-10 $33.33 $33.40 $29.88 $29.95 $29.95 15,802,824
2021-05-07 $33.80 $35.52 $32.62 $33.39 $33.39 11,020,937
2021-05-06 $36.39 $36.65 $32.00 $33.45 $33.45 14,595,140
2021-05-05 $38.16 $39.11 $36.00 $36.62 $36.62 12,083,465
2021-05-04 $38.60 $39.00 $35.10 $37.57 $37.57 15,015,603
2021-05-03 $42.88 $44.10 $39.32 $39.99 $39.99 14,120,731
2021-04-30 $40.81 $43.38 $40.45 $41.83 $41.83 15,422,816
2021-04-29 $41.95 $42.73 $39.42 $40.33 $40.33 12,765,252
2021-04-28 $40.18 $44.16 $39.41 $43.93 $43.93 15,088,656
2021-04-27 $41.65 $41.83 $39.82 $40.52 $40.52 13,779,305
2021-04-26 $41.27 $42.16 $39.55 $40.89 $40.89 19,234,298
2021-04-23 $34.09 $38.91 $33.37 $38.48 $38.48 25,879,715
2021-04-22 $40.58 $42.21 $36.37 $36.49 $36.49 27,895,063
2021-04-21 $36.99 $42.07 $36.06 $41.31 $41.31 26,801,740
2021-04-20 $40.54 $41.10 $35.71 $38.56 $38.56 29,240,874
2021-04-19 $40.35 $43.31 $38.71 $40.90 $40.90 28,356,426
2021-04-16 $45.01 $47.56 $42.80 $44.64 $44.64 24,637,468
2021-04-15 $50.87 $52.42 $43.29 $48.11 $48.11 39,017,146
2021-04-14 $60.80 $61.55 $49.30 $50.16 $50.16 52,949,234
2021-04-13 $56.44 $59.96 $52.86 $59.26 $59.26 42,774,268
2021-04-12 $52.50 $55.79 $50.62 $51.53 $51.53 23,779,382
2021-04-09 $50.48 $51.60 $47.76 $49.63 $49.63 13,678,588
2021-04-08 $50.52 $51.89 $49.35 $49.55 $49.55 13,416,224
2021-04-07 $50.52 $53.03 $47.70 $48.37 $48.37 16,833,137
2021-04-06 $56.00 $56.36 $52.31 $54.10 $54.10 15,194,780
2021-04-05 $52.11 $57.85 $50.39 $56.90 $56.90 18,908,717
2021-04-01 $54.75 $56.82 $51.12 $52.03 $52.03 15,058,042
2021-03-31 $50.73 $54.58 $49.41 $53.27 $53.27 21,061,700
2021-03-30 $48.83 $52.19 $47.42 $51.51 $51.51 18,358,729
2021-03-29 $51.51 $52.75 $47.30 $47.89 $47.89 17,849,768
2021-03-26 $49.41 $49.80 $45.85 $48.22 $48.22 15,141,589
2021-03-25 $39.38 $49.29 $39.13 $48.17 $48.17 26,951,365
2021-03-24 $54.36 $55.71 $45.00 $45.71 $45.71 20,265,119
2021-03-23 $54.91 $57.44 $50.01 $50.12 $50.12 18,373,722
2021-03-22 $59.95 $60.69 $55.17 $56.01 $56.01 17,993,728
2021-03-19 $61.03 $63.70 $59.50 $60.65 $60.65 18,072,841
2021-03-18 $63.00 $67.85 $59.15 $60.19 $60.19 28,855,875
2021-03-17 $54.80 $65.16 $53.40 $64.74 $64.74 26,146,185
2021-03-16 $62.00 $62.17 $55.70 $56.98 $56.98 18,223,096
2021-03-15 $62.78 $67.66 $62.71 $63.43 $63.43 22,488,730
2021-03-12 $58.10 $65.75 $57.70 $62.81 $62.81 26,820,458
2021-03-11 $57.96 $63.69 $56.72 $63.31 $63.31 29,031,948
2021-03-10 $57.50 $59.33 $52.80 $56.50 $56.50 35,830,635
2021-03-09 $43.95 $54.00 $43.72 $52.16 $52.16 36,308,273
2021-03-08 $42.20 $43.65 $37.62 $38.98 $38.98 17,403,015
2021-03-05 $44.99 $45.25 $34.25 $40.30 $40.30 27,668,287
2021-03-04 $47.40 $49.00 $41.33 $44.29 $44.29 20,168,780
2021-03-03 $55.14 $55.28 $48.60 $49.57 $49.57 21,775,369
2021-03-02 $57.00 $57.02 $48.50 $49.10 $49.10 23,546,275
2021-03-01 $49.04 $53.81 $46.58 $53.60 $53.60 26,614,507
2021-02-26 $41.99 $47.75 $40.55 $43.74 $43.74 23,611,046
2021-02-25 $54.33 $55.89 $45.22 $45.67 $45.67 22,908,209
2021-02-24 $53.41 $56.46 $50.86 $52.27 $52.27 33,336,870
2021-02-23 $53.70 $56.89 $45.02 $48.80 $48.80 52,317,027
2021-02-22 $61.00 $69.45 $59.70 $64.76 $64.76 51,957,822
2021-02-19 $68.80 $77.82 $67.42 $71.33 $71.33 75,047,074
2021-02-18 $72.76 $78.75 $58.77 $62.03 $62.03 86,796,144
2021-02-17 $67.84 $79.50 $61.70 $77.90 $77.90 69,712,986
2021-02-16 $55.05 $61.27 $54.35 $59.50 $59.50 43,863,927
2021-02-12 $46.14 $52.73 $43.66 $49.28 $49.28 48,423,862
2021-02-11 $42.35 $46.64 $40.83 $43.09 $43.09 39,870,511
2021-02-10 $37.04 $39.74 $32.25 $36.56 $36.56 27,561,262
2021-02-09 $35.56 $41.88 $33.23 $39.86 $39.86 52,379,822
2021-02-08 $27.30 $32.90 $25.90 $32.79 $32.79 52,243,976
2021-02-05 $23.58 $24.39 $22.93 $23.38 $23.38 12,295,599
2021-02-04 $23.47 $23.50 $21.42 $23.08 $23.08 12,936,738
2021-02-03 $22.14 $23.64 $21.72 $22.85 $22.85 18,199,935
2021-02-02 $20.56 $22.18 $19.62 $21.49 $21.49 15,097,540
2021-02-01 $20.17 $20.48 $18.69 $19.98 $19.98 13,088,886
2021-01-29 $24.50 $24.74 $19.66 $20.52 $20.52 26,696,141
2021-01-28 $18.39 $22.41 $17.75 $19.93 $19.93 26,695,000
2021-01-27 $17.79 $18.93 $16.75 $17.93 $17.93 13,308,793
2021-01-26 $18.98 $20.30 $18.37 $19.32 $19.32 14,084,378
2021-01-25 $22.01 $22.25 $19.16 $19.67 $19.67 19,271,997
2021-01-22 $20.30 $22.50 $20.28 $20.97 $20.97 30,545,084
2021-01-21 $19.37 $20.47 $17.90 $19.35 $19.35 38,293,038
2021-01-20 $24.28 $24.28 $20.70 $22.28 $22.28 26,544,457
2021-01-19 $26.70 $27.20 $24.75 $25.20 $25.20 20,272,303
2021-01-15 $27.00 $27.15 $24.51 $25.78 $25.78 28,732,179
2021-01-14 $25.90 $29.28 $25.56 $28.90 $28.90 37,560,983
2021-01-13 $23.65 $25.08 $22.52 $23.88 $23.88 24,905,723
2021-01-12 $23.28 $24.91 $22.08 $24.21 $24.21 28,179,381
2021-01-11 $21.00 $24.00 $20.26 $22.64 $22.64 55,243,826
2021-01-08 $24.77 $27.39 $23.59 $26.59 $26.59 57,499,659
2021-01-07 $20.84 $24.70 $19.87 $22.72 $22.72 59,358,046
2021-01-06 $18.89 $20.68 $18.12 $19.28 $19.28 40,860,397
2021-01-05 $15.75 $18.65 $15.35 $18.41 $18.41 28,099,781
2021-01-04 $18.80 $19.23 $15.85 $16.48 $16.48 32,293,631
2020-12-31 $17.48 $18.67 $16.42 $16.99 $16.99 39,818,149
2020-12-30 $16.99 $18.16 $16.43 $17.26 $17.26 42,958,133
2020-12-29 $15.50 $16.45 $14.19 $15.79 $15.79 23,106,636
2020-12-28 $15.45 $17.43 $14.71 $15.65 $15.65 43,977,361
2020-12-24 $14.07 $14.96 $12.80 $13.12 $13.12 15,979,962
2020-12-23 $14.96 $15.01 $13.31 $13.91 $13.91 32,496,227
2020-12-22 $11.92 $15.70 $11.63 $14.65 $14.65 70,429,672
2020-12-21 $9.89 $11.32 $9.75 $11.04 $11.04 24,335,608
2020-12-18 $9.95 $10.59 $9.65 $10.05 $10.05 27,783,373
2020-12-17 $11.65 $11.85 $10.28 $10.40 $10.40 47,489,452
2020-12-16 $11.25 $11.66 $10.53 $10.76 $10.76 51,278,725
2020-12-15 $9.25 $10.30 $9.10 $10.18 $10.18 24,809,366
2020-12-14 $9.26 $9.89 $8.90 $9.14 $9.14 17,807,828
2020-12-11 $9.00 $9.27 $8.44 $8.66 $8.66 10,823,796
2020-12-10 $8.47 $9.59 $8.46 $9.34 $9.34 12,211,540
2020-12-09 $9.82 $10.09 $8.36 $8.85 $8.85 16,849,796
2020-12-08 $10.70 $10.92 $9.38 $9.87 $9.87 17,488,534
2020-12-07 $9.54 $11.29 $9.50 $10.63 $10.63 27,428,874
2020-12-04 $9.40 $10.59 $9.11 $10.00 $10.00 32,322,242
2020-12-03 $8.81 $10.14 $8.50 $9.66 $9.66 29,297,458
2020-12-02 $8.42 $8.54 $7.80 $8.51 $8.51 14,162,436
2020-12-01 $8.17 $9.09 $7.81 $8.81 $8.81 28,672,822
2020-11-30 $7.09 $8.48 $6.90 $8.45 $8.45 46,491,826
2020-11-27 $6.15 $6.61 $6.01 $6.25 $6.25 13,230,052
2020-11-25 $7.09 $7.58 $6.84 $7.08 $7.08 17,377,814
2020-11-24 $7.59 $7.60 $6.46 $6.81 $6.81 28,176,061
2020-11-23 $6.32 $7.38 $6.19 $7.23 $7.23 39,777,788
2020-11-20 $6.17 $6.56 $5.83 $6.00 $6.00 34,199,632
2020-11-19 $5.46 $6.00 $5.41 $6.00 $6.00 22,024,619
2020-11-18 $6.39 $6.44 $5.05 $5.25 $5.25 48,455,913
2020-11-17 $4.24 $6.29 $4.07 $6.09 $6.09 82,187,030
2020-11-16 $4.02 $4.17 $3.81 $4.10 $4.10 11,278,290
2020-11-13 $3.77 $4.12 $3.60 $3.98 $3.98 11,358,498
2020-11-12 $3.77 $3.81 $3.54 $3.70 $3.70 5,261,240
2020-11-11 $3.50 $3.76 $3.42 $3.60 $3.60 7,266,692
2020-11-10 $3.45 $3.48 $3.20 $3.45 $3.45 3,934,332
2020-11-09 $3.51 $3.62 $3.33 $3.50 $3.50 5,480,289
2020-11-06 $3.82 $3.82 $3.61 $3.65 $3.65 5,328,905
2020-11-05 $3.83 $3.98 $3.66 $3.75 $3.75 11,977,217
2020-11-04 $3.59 $3.73 $3.38 $3.55 $3.55 7,842,078
2020-11-03 $3.35 $3.59 $3.30 $3.50 $3.50 5,559,642
2020-11-02 $3.26 $3.39 $3.14 $3.29 $3.29 3,253,474
2020-10-30 $3.48 $3.54 $3.18 $3.27 $3.27 6,940,118
2020-10-29 $3.50 $3.73 $3.44 $3.55 $3.55 4,609,848
2020-10-28 $3.71 $3.83 $3.36 $3.50 $3.50 8,592,439
2020-10-27 $4.03 $4.16 $3.86 $4.02 $4.02 10,807,136
2020-10-26 $3.98 $4.03 $3.61 $3.85 $3.85 6,772,341
2020-10-23 $3.97 $4.01 $3.68 $3.91 $3.91 7,305,408
2020-10-22 $4.18 $4.26 $3.83 $4.06 $4.06 15,856,066
2020-10-21 $3.93 $4.14 $3.76 $3.98 $3.98 18,072,943
2020-10-20 $3.45 $3.77 $3.41 $3.54 $3.54 13,717,644
2020-10-19 $3.32 $3.55 $3.25 $3.30 $3.30 8,909,431
2020-10-16 $3.37 $3.37 $3.11 $3.11 $3.11 4,218,158
2020-10-15 $3.18 $3.47 $3.08 $3.40 $3.40 3,611,694
2020-10-14 $3.33 $3.49 $3.21 $3.28 $3.28 4,023,857
2020-10-13 $3.47 $3.47 $3.22 $3.37 $3.37 5,209,333
2020-10-12 $3.22 $3.65 $3.16 $3.50 $3.50 12,692,082
2020-10-09 $3.15 $3.15 $2.96 $3.10 $3.10 6,530,972
2020-10-08 $2.77 $3.09 $2.72 $2.93 $2.93 9,775,065
2020-10-07 $2.57 $2.66 $2.55 $2.66 $2.66 2,148,065
2020-10-06 $2.66 $2.67 $2.53 $2.57 $2.57 2,444,310
2020-10-05 $2.63 $2.68 $2.57 $2.66 $2.66 2,047,474
2020-10-02 $2.53 $2.61 $2.50 $2.60 $2.60 2,138,329
2020-10-01 $2.71 $2.74 $2.62 $2.65 $2.65 1,740,133
2020-09-30 $2.73 $2.76 $2.63 $2.70 $2.70 1,901,494
2020-09-29 $2.70 $2.78 $2.66 $2.76 $2.76 2,004,134
2020-09-28 $2.79 $2.81 $2.66 $2.74 $2.74 3,243,351
2020-09-25 $2.66 $2.78 $2.60 $2.68 $2.68 3,685,847
2020-09-24 $2.55 $2.77 $2.35 $2.69 $2.69 4,218,775
2020-09-23 $2.90 $2.92 $2.60 $2.60 $2.60 4,315,443
2020-09-22 $2.95 $2.96 $2.84 $2.93 $2.93 2,511,286
2020-09-21 $2.85 $3.03 $2.75 $2.93 $2.93 3,625,482
2020-09-18 $3.03 $3.06 $2.88 $3.05 $3.05 3,944,331
2020-09-17 $2.92 $3.06 $2.90 $3.00 $3.00 2,852,433
2020-09-16 $3.02 $3.28 $2.96 $3.05 $3.05 6,396,200
2020-09-15 $3.11 $3.13 $2.95 $3.00 $3.00 2,856,058
2020-09-14 $3.07 $3.12 $2.87 $3.02 $3.02 4,284,448
2020-09-11 $2.87 $2.97 $2.75 $2.91 $2.91 2,951,042
2020-09-10 $3.01 $3.20 $2.78 $2.81 $2.81 4,480,874
2020-09-09 $2.88 $3.09 $2.88 $2.95 $2.95 3,976,614
2020-09-08 $2.84 $3.02 $2.63 $2.82 $2.82 4,434,856
2020-09-04 $3.08 $3.20 $2.54 $3.11 $3.11 8,056,210
2020-09-03 $3.10 $3.29 $3.06 $3.16 $3.16 5,900,052
2020-09-02 $3.51 $3.52 $3.30 $3.43 $3.43 5,030,501
2020-09-01 $3.52 $3.88 $3.42 $3.75 $3.75 8,504,924
2020-08-31 $3.66 $3.70 $3.35 $3.50 $3.50 4,588,168
2020-08-28 $3.23 $3.65 $3.21 $3.59 $3.59 8,666,355
2020-08-27 $3.46 $3.50 $3.15 $3.27 $3.27 4,789,737
2020-08-26 $3.40 $3.56 $3.35 $3.41 $3.41 3,852,013
2020-08-25 $3.41 $3.60 $3.18 $3.58 $3.58 7,397,563
2020-08-24 $3.78 $3.79 $3.52 $3.63 $3.63 4,019,428
2020-08-21 $3.82 $3.94 $3.67 $3.73 $3.73 5,926,118
2020-08-20 $3.73 $4.05 $3.71 $3.99 $3.99 7,506,701
2020-08-19 $3.87 $4.06 $3.63 $3.69 $3.69 8,062,903
2020-08-18 $4.00 $4.20 $3.91 $4.04 $4.04 9,456,021
2020-08-17 $3.95 $4.41 $3.77 $4.15 $4.15 19,674,003
2020-08-14 $3.67 $3.84 $3.39 $3.78 $3.78 10,691,465
2020-08-13 $3.42 $3.75 $3.05 $3.61 $3.61 11,009,383
2020-08-12 $3.75 $3.83 $3.50 $3.54 $3.54 5,697,509
2020-08-11 $3.78 $4.04 $3.54 $3.62 $3.62 10,213,611
2020-08-10 $4.26 $4.28 $4.00 $4.13 $4.13 12,385,979
2020-08-07 $4.12 $4.15 $3.51 $3.77 $3.77 14,748,738
2020-08-06 $4.37 $4.58 $4.02 $4.25 $4.25 27,230,977
2020-08-05 $4.07 $4.45 $3.83 $4.01 $4.01 39,855,531
2020-08-04 $3.20 $3.67 $3.03 $3.40 $3.40 14,269,767
2020-08-03 $2.90 $4.00 $2.75 $3.50 $3.50 58,695,574
2020-07-31 $2.60 $2.80 $2.43 $2.64 $2.64 14,558,793
2020-07-30 $2.56 $2.66 $2.36 $2.55 $2.55 10,283,736
2020-07-29 $2.88 $2.91 $2.70 $2.75 $2.75 15,147,366
2020-07-28 $2.87 $3.20 $2.66 $2.77 $2.77 43,346,245
2020-07-27 $2.62 $3.08 $2.47 $2.64 $2.64 52,558,851
2020-07-24 $2.25 $2.29 $2.06 $2.22 $2.22 8,569,246
2020-07-23 $2.40 $2.45 $2.23 $2.29 $2.29 7,573,474
2020-07-22 $2.30 $2.37 $2.24 $2.34 $2.34 5,382,463
2020-07-21 $2.35 $2.37 $2.25 $2.30 $2.30 3,789,044
2020-07-20 $2.22 $2.27 $2.15 $2.26 $2.26 2,072,354
2020-07-17 $2.25 $2.26 $2.18 $2.23 $2.23 1,595,126
2020-07-16 $2.20 $2.23 $2.16 $2.22 $2.22 1,761,641
2020-07-15 $2.27 $2.28 $2.18 $2.26 $2.26 1,526,587
2020-07-14 $2.15 $2.25 $2.09 $2.25 $2.25 1,919,500
2020-07-13 $2.34 $2.38 $2.16 $2.18 $2.18 3,641,190
2020-07-10 $2.30 $2.39 $2.25 $2.33 $2.33 1,765,923
2020-07-09 $2.59 $2.60 $2.26 $2.36 $2.36 5,068,611
2020-07-08 $2.33 $2.58 $2.31 $2.54 $2.54 9,039,503
2020-07-07 $2.38 $2.39 $2.23 $2.29 $2.29 2,244,038
2020-07-06 $2.35 $2.49 $2.31 $2.38 $2.38 4,540,752
2020-07-02 $2.38 $2.39 $2.19 $2.29 $2.29 3,108,697
2020-07-01 $2.21 $2.41 $2.21 $2.34 $2.34 3,538,328
2020-06-30 $2.10 $2.36 $2.08 $2.22 $2.22 3,369,017
2020-06-29 $2.16 $2.18 $2.04 $2.14 $2.14 2,960,986
2020-06-26 $2.28 $2.30 $2.15 $2.20 $2.20 2,817,925
2020-06-25 $2.22 $2.38 $2.22 $2.33 $2.33 1,906,310
2020-06-24 $2.50 $2.52 $2.24 $2.37 $2.37 5,062,642
2020-06-23 $2.57 $2.84 $2.41 $2.60 $2.60 7,705,064
2020-06-22 $2.23 $2.70 $2.14 $2.51 $2.51 10,076,132
2020-06-19 $2.25 $2.32 $2.11 $2.11 $2.11 3,510,969
2020-06-18 $2.27 $2.28 $2.19 $2.19 $2.19 1,934,332
2020-06-17 $2.35 $2.35 $2.21 $2.27 $2.27 1,699,367
2020-06-16 $2.46 $2.48 $2.28 $2.35 $2.35 2,648,518
2020-06-15 $2.10 $2.38 $2.05 $2.31 $2.31 4,674,170
2020-06-12 $2.45 $2.46 $2.14 $2.29 $2.29 4,853,927
2020-06-11 $2.68 $2.82 $2.16 $2.18 $2.18 11,006,049
2020-06-10 $2.68 $3.31 $2.57 $3.10 $3.10 18,090,858
2020-06-09 $2.55 $2.65 $2.43 $2.62 $2.62 3,664,971
2020-06-08 $2.58 $2.66 $2.48 $2.57 $2.57 3,545,787
2020-06-05 $2.57 $2.68 $2.42 $2.60 $2.60 4,229,454
2020-06-04 $2.54 $2.74 $2.41 $2.63 $2.63 6,913,273
2020-06-03 $2.60 $2.65 $2.32 $2.41 $2.41 5,059,256
2020-06-02 $2.66 $2.98 $2.34 $2.51 $2.51 16,277,987
2020-06-01 $2.14 $2.32 $2.14 $2.27 $2.27 4,076,797
2020-05-29 $2.20 $2.21 $2.06 $2.14 $2.14 2,461,524
2020-05-28 $2.22 $2.35 $2.18 $2.21 $2.21 5,010,302
2020-05-27 $2.13 $2.21 $1.99 $2.12 $2.12 4,581,867
2020-05-26 $2.17 $2.17 $1.93 $1.95 $1.95 5,653,859
2020-05-22 $2.37 $2.38 $2.20 $2.24 $2.24 3,030,148
2020-05-21 $2.43 $2.52 $2.15 $2.33 $2.33 6,297,358
2020-05-20 $2.45 $2.75 $2.37 $2.53 $2.53 12,852,487
2020-05-19 $2.20 $2.42 $2.15 $2.23 $2.23 5,389,200
2020-05-18 $2.18 $2.31 $2.06 $2.19 $2.19 5,543,800
2020-05-15 $2.27 $2.34 $2.01 $2.08 $2.08 6,998,739
2020-05-14 $2.10 $2.58 $1.92 $2.28 $2.28 21,548,359
2020-05-13 $1.64 $1.91 $1.60 $1.89 $1.89 8,303,685
2020-05-12 $1.61 $1.74 $1.52 $1.60 $1.60 4,215,736
2020-05-11 $1.80 $1.87 $1.50 $1.59 $1.59 9,081,928
2020-05-08 $1.75 $2.13 $1.56 $1.85 $1.85 20,202,629
2020-05-07 $1.35 $1.59 $1.27 $1.54 $1.54 10,412,259
2020-05-06 $1.21 $1.28 $1.17 $1.27 $1.27 4,860,809
2020-05-05 $1.15 $1.18 $1.10 $1.15 $1.15 2,111,424
2020-05-04 $1.10 $1.13 $1.03 $1.12 $1.12 1,039,349
2020-05-01 $1.18 $1.20 $1.07 $1.07 $1.07 2,123,001
2020-04-30 $1.23 $1.24 $1.15 $1.21 $1.21 1,669,721
2020-04-29 $1.26 $1.38 $1.17 $1.21 $1.21 7,766,444
2020-04-28 $1.24 $1.25 $1.15 $1.16 $1.16 1,071,797
2020-04-27 $1.27 $1.30 $1.15 $1.24 $1.24 2,484,916
2020-04-24 $1.17 $1.29 $1.10 $1.25 $1.25 4,469,974
2020-04-23 $1.07 $1.20 $1.07 $1.15 $1.15 4,276,491
2020-04-22 $1.05 $1.08 $1.02 $1.07 $1.07 503,455
2020-04-21 $1.08 $1.08 $0.98 $1.02 $1.02 1,030,186
2020-04-20 $1.10 $1.18 $1.10 $1.10 $1.10 1,170,190
2020-04-17 $1.20 $1.20 $1.11 $1.14 $1.14 719,976
2020-04-16 $1.20 $1.21 $1.13 $1.17 $1.17 1,027,845
2020-04-15 $1.05 $1.25 $1.02 $1.13 $1.13 2,518,921
2020-04-14 $0.98 $1.04 $0.98 $1.01 $1.01 1,078,038
2020-04-13 $1.01 $1.02 $0.93 $1.01 $1.01 656,508
2020-04-09 $1.08 $1.09 $0.98 $1.03 $1.03 759,766
2020-04-08 $1.06 $1.09 $1.00 $1.07 $1.07 673,594
2020-04-07 $1.19 $1.19 $0.99 $1.02 $1.02 1,410,397
2020-04-06 $0.95 $1.12 $0.92 $1.10 $1.10 2,570,782
2020-04-03 $0.91 $0.95 $0.85 $0.90 $0.90 1,287,883
2020-04-02 $0.80 $0.88 $0.76 $0.78 $0.78 995,841
2020-04-01 $0.83 $0.85 $0.76 $0.77 $0.77 524,567
2020-03-31 $0.83 $0.86 $0.79 $0.83 $0.83 354,546
2020-03-30 $0.81 $0.85 $0.78 $0.79 $0.79 506,868
2020-03-27 $0.80 $0.83 $0.78 $0.79 $0.79 364,561
2020-03-26 $0.82 $0.93 $0.76 $0.82 $0.82 1,238,020
2020-03-25 $0.75 $0.84 $0.74 $0.77 $0.77 719,154
2020-03-24 $0.74 $0.83 $0.74 $0.80 $0.80 1,173,796
2020-03-23 $0.71 $0.73 $0.63 $0.67 $0.67 565,598
2020-03-20 $0.76 $0.76 $0.69 $0.70 $0.70 592,919
2020-03-19 $0.70 $0.73 $0.65 $0.70 $0.70 840,142
2020-03-18 $0.74 $0.74 $0.51 $0.65 $0.65 1,454,820
2020-03-17 $0.67 $0.80 $0.63 $0.75 $0.75 674,725
2020-03-16 $0.61 $0.70 $0.60 $0.66 $0.66 936,751
2020-03-13 $0.78 $0.80 $0.65 $0.72 $0.72 1,138,317
2020-03-12 $0.75 $0.78 $0.53 $0.73 $0.73 1,826,660
2020-03-11 $1.04 $1.08 $0.99 $1.01 $1.01 1,066,581
2020-03-10 $1.13 $1.14 $1.04 $1.07 $1.07 776,337
2020-03-09 $1.08 $1.12 $1.02 $1.08 $1.08 1,378,524
2020-03-06 $1.29 $1.34 $1.16 $1.27 $1.27 1,437,695
2020-03-05 $1.25 $1.33 $1.22 $1.28 $1.28 2,785,083
2020-03-04 $1.16 $1.17 $1.13 $1.17 $1.17 530,707
2020-03-03 $1.18 $1.19 $1.12 $1.14 $1.14 751,531
2020-03-02 $1.16 $1.21 $1.13 $1.18 $1.18 810,554
2020-02-28 $1.15 $1.19 $1.12 $1.14 $1.14 1,237,304
2020-02-27 $1.20 $1.28 $1.13 $1.23 $1.23 1,555,859
2020-02-26 $1.24 $1.25 $1.18 $1.25 $1.25 1,422,282
2020-02-25 $1.35 $1.35 $1.23 $1.26 $1.26 1,376,311
2020-02-24 $1.30 $1.37 $1.29 $1.33 $1.33 1,274,225
2020-02-21 $1.43 $1.44 $1.37 $1.41 $1.41 913,986
2020-02-20 $1.42 $1.46 $1.37 $1.42 $1.42 1,890,043
2020-02-19 $1.55 $1.55 $1.42 $1.50 $1.50 1,148,813
2020-02-18 $1.55 $1.56 $1.40 $1.50 $1.50 2,374,242
2020-02-14 $1.61 $1.67 $1.56 $1.64 $1.64 1,579,070
2020-02-13 $1.60 $1.63 $1.51 $1.61 $1.61 1,839,526
2020-02-12 $1.79 $1.86 $1.58 $1.60 $1.60 6,460,020
2020-02-11 $1.50 $1.76 $1.49 $1.68 $1.68 7,345,828
2020-02-10 $1.48 $1.51 $1.39 $1.48 $1.48 1,425,991
2020-02-07 $1.46 $1.46 $1.39 $1.43 $1.43 1,198,719
2020-02-06 $1.53 $1.55 $1.42 $1.43 $1.43 1,962,096
2020-02-05 $1.40 $1.51 $1.40 $1.48 $1.48 2,968,940
2020-02-04 $1.36 $1.39 $1.32 $1.38 $1.38 862,633
2020-02-03 $1.36 $1.42 $1.33 $1.36 $1.36 916,038
2020-01-31 $1.45 $1.45 $1.35 $1.35 $1.35 1,399,985
2020-01-30 $1.58 $1.63 $1.34 $1.43 $1.43 7,720,558
2020-01-29 $1.33 $1.35 $1.28 $1.31 $1.31 634,134
2020-01-28 $1.28 $1.32 $1.26 $1.31 $1.31 679,806
2020-01-27 $1.26 $1.28 $1.20 $1.24 $1.24 891,264
2020-01-24 $1.30 $1.32 $1.25 $1.26 $1.26 467,955
2020-01-23 $1.33 $1.33 $1.25 $1.26 $1.26 737,469
2020-01-22 $1.43 $1.43 $1.31 $1.34 $1.34 865,238
2020-01-21 $1.49 $1.49 $1.33 $1.40 $1.40 1,019,045
2020-01-17 $1.45 $1.49 $1.43 $1.46 $1.46 1,102,441
2020-01-16 $1.40 $1.45 $1.36 $1.43 $1.43 671,669
2020-01-15 $1.50 $1.50 $1.39 $1.40 $1.40 1,247,314
2020-01-14 $1.44 $1.51 $1.41 $1.42 $1.42 1,702,689
2020-01-13 $1.45 $1.45 $1.31 $1.36 $1.36 631,017
2020-01-10 $1.33 $1.45 $1.29 $1.41 $1.41 1,362,761
2020-01-09 $1.37 $1.41 $1.29 $1.33 $1.33 794,962
2020-01-08 $1.54 $1.54 $1.29 $1.37 $1.37 1,794,347
2020-01-07 $1.39 $1.50 $1.33 $1.49 $1.49 3,375,066
2020-01-06 $1.23 $1.30 $1.20 $1.30 $1.30 995,927
2020-01-03 $1.22 $1.22 $1.14 $1.18 $1.18 467,212
2020-01-02 $1.14 $1.23 $1.13 $1.22 $1.22 915,741
2019-12-31 $1.14 $1.15 $1.11 $1.12 $1.12 623,785
2019-12-30 $1.22 $1.23 $1.11 $1.14 $1.14 1,048,286
2019-12-27 $1.29 $1.30 $1.21 $1.22 $1.22 907,090
2019-12-26 $1.34 $1.34 $1.28 $1.30 $1.30 581,031
2019-12-24 $1.31 $1.33 $1.31 $1.31 $1.31 332,603
2019-12-23 $1.35 $1.35 $1.31 $1.33 $1.33 546,970
2019-12-20 $1.33 $1.34 $1.31 $1.33 $1.33 297,089
2019-12-19 $1.35 $1.37 $1.32 $1.32 $1.32 320,782
2019-12-18 $1.31 $1.35 $1.29 $1.33 $1.33 511,218
2019-12-17 $1.30 $1.32 $1.29 $1.30 $1.30 398,314
2019-12-16 $1.33 $1.38 $1.30 $1.33 $1.33 886,981
2019-12-13 $1.33 $1.35 $1.31 $1.34 $1.34 303,889
2019-12-12 $1.37 $1.37 $1.29 $1.32 $1.32 296,305
2019-12-11 $1.30 $1.37 $1.29 $1.32 $1.32 710,265
2019-12-10 $1.29 $1.32 $1.29 $1.30 $1.30 334,801
2019-12-09 $1.32 $1.32 $1.29 $1.29 $1.29 229,341
2019-12-06 $1.30 $1.32 $1.29 $1.32 $1.32 305,131
2019-12-05 $1.31 $1.33 $1.30 $1.32 $1.32 232,892
2019-12-04 $1.34 $1.34 $1.28 $1.29 $1.29 580,259
2019-12-03 $1.32 $1.32 $1.28 $1.32 $1.32 413,524
2019-12-02 $1.34 $1.36 $1.30 $1.30 $1.30 464,763
2019-11-29 $1.35 $1.41 $1.30 $1.39 $1.39 289,422
2019-11-27 $1.36 $1.38 $1.28 $1.35 $1.35 1,055,025
2019-11-26 $1.44 $1.44 $1.31 $1.33 $1.33 653,002
2019-11-25 $1.51 $1.55 $1.35 $1.35 $1.35 1,072,902
2019-11-22 $1.39 $1.52 $1.35 $1.49 $1.49 896,334
2019-11-21 $1.42 $1.45 $1.39 $1.42 $1.42 409,695
2019-11-20 $1.45 $1.46 $1.41 $1.43 $1.43 315,546
2019-11-19 $1.46 $1.50 $1.44 $1.44 $1.44 366,528
2019-11-18 $1.55 $1.55 $1.45 $1.46 $1.46 441,688
2019-11-15 $1.57 $1.57 $1.49 $1.51 $1.51 496,785
2019-11-14 $1.51 $1.62 $1.50 $1.59 $1.59 903,627
2019-11-13 $1.51 $1.53 $1.50 $1.51 $1.51 256,134
2019-11-12 $1.50 $1.55 $1.50 $1.52 $1.52 202,222
2019-11-11 $1.55 $1.55 $1.48 $1.53 $1.53 306,431
2019-11-08 $1.52 $1.54 $1.50 $1.52 $1.52 264,420
2019-11-07 $1.57 $1.57 $1.50 $1.50 $1.50 495,941
2019-11-06 $1.59 $1.60 $1.54 $1.57 $1.57 346,584
2019-11-05 $1.66 $1.66 $1.57 $1.60 $1.60 644,067
2019-11-04 $1.57 $1.67 $1.55 $1.66 $1.66 810,356
2019-11-01 $1.55 $1.59 $1.53 $1.57 $1.57 507,134
2019-10-31 $1.63 $1.63 $1.52 $1.56 $1.56 322,939
2019-10-30 $1.61 $1.67 $1.52 $1.59 $1.59 1,196,775
2019-10-29 $1.68 $1.69 $1.60 $1.61 $1.61 687,602
2019-10-28 $1.80 $1.81 $1.66 $1.70 $1.70 1,553,868
2019-10-25 $1.61 $1.74 $1.58 $1.68 $1.68 1,701,128
2019-10-24 $1.58 $1.62 $1.56 $1.57 $1.57 219,845
2019-10-23 $1.57 $1.65 $1.50 $1.57 $1.57 1,190,870
2019-10-22 $1.70 $1.71 $1.58 $1.66 $1.66 426,734
2019-10-21 $1.73 $1.74 $1.67 $1.70 $1.70 384,426
2019-10-18 $1.74 $1.75 $1.70 $1.71 $1.71 175,649
2019-10-17 $1.70 $1.78 $1.70 $1.72 $1.72 271,327
2019-10-16 $1.76 $1.76 $1.70 $1.70 $1.70 333,988
2019-10-15 $1.78 $1.83 $1.74 $1.78 $1.78 409,259
2019-10-14 $1.77 $1.82 $1.76 $1.79 $1.79 398,622
2019-10-11 $1.77 $1.82 $1.74 $1.80 $1.80 324,990
2019-10-10 $1.80 $1.84 $1.76 $1.78 $1.78 357,354
2019-10-09 $1.69 $1.94 $1.68 $1.81 $1.81 1,637,878
2019-10-08 $1.69 $1.73 $1.65 $1.69 $1.69 280,242
2019-10-07 $1.70 $1.76 $1.64 $1.72 $1.72 385,957
2019-10-04 $1.66 $1.70 $1.63 $1.68 $1.68 277,438
2019-10-03 $1.69 $1.72 $1.64 $1.64 $1.64 295,373
2019-10-02 $1.73 $1.73 $1.62 $1.68 $1.68 348,974
2019-10-01 $1.84 $1.84 $1.60 $1.73 $1.73 610,988
2019-09-30 $1.72 $1.85 $1.72 $1.78 $1.78 524,530
2019-09-27 $1.85 $1.88 $1.70 $1.72 $1.72 666,575
2019-09-26 $1.88 $1.88 $1.80 $1.85 $1.85 739,094
2019-09-25 $1.89 $1.90 $1.83 $1.89 $1.89 483,146
2019-09-24 $2.01 $2.02 $1.86 $1.91 $1.91 927,756
2019-09-23 $2.04 $2.04 $1.92 $2.01 $2.01 839,143
2019-09-20 $1.96 $2.06 $1.96 $2.06 $2.06 708,067
2019-09-19 $2.03 $2.06 $1.87 $1.99 $1.99 865,496
2019-09-18 $2.21 $2.24 $2.04 $2.09 $2.09 1,140,242
2019-09-17 $2.11 $2.20 $2.07 $2.19 $2.19 1,024,979
2019-09-16 $2.09 $2.15 $2.07 $2.12 $2.12 787,951
2019-09-13 $2.05 $2.15 $2.05 $2.12 $2.12 1,317,525
2019-09-12 $2.07 $2.07 $2.00 $2.05 $2.05 571,284
2019-09-11 $1.99 $2.07 $1.96 $2.01 $2.01 741,732
2019-09-10 $2.06 $2.07 $1.98 $2.00 $2.00 471,961
2019-09-09 $2.15 $2.16 $1.98 $2.03 $2.03 880,691
2019-09-06 $2.11 $2.18 $2.04 $2.04 $2.04 818,795
2019-09-05 $2.10 $2.14 $2.03 $2.07 $2.07 721,815
2019-09-04 $1.97 $2.14 $1.92 $2.10 $2.10 1,395,995
2019-09-03 $1.92 $1.99 $1.85 $1.92 $1.92 1,051,790
2019-08-30 $1.95 $1.95 $1.84 $1.84 $1.84 437,539
2019-08-29 $1.88 $1.91 $1.86 $1.88 $1.88 354,012
2019-08-28 $1.94 $1.95 $1.84 $1.90 $1.90 438,358
2019-08-27 $1.92 $1.99 $1.90 $1.90 $1.90 368,742
2019-08-26 $2.00 $2.02 $1.87 $1.92 $1.92 375,411
2019-08-23 $2.00 $2.04 $1.89 $1.97 $1.97 755,611
2019-08-22 $1.89 $2.00 $1.86 $1.94 $1.94 664,586
2019-08-21 $1.86 $1.94 $1.84 $1.89 $1.89 453,096
2019-08-20 $1.88 $1.93 $1.83 $1.91 $1.91 498,344
2019-08-19 $1.94 $1.95 $1.86 $1.88 $1.88 680,484
2019-08-16 $1.81 $1.88 $1.76 $1.85 $1.85 581,637
2019-08-15 $1.87 $1.87 $1.80 $1.81 $1.81 679,443
2019-08-14 $1.95 $1.95 $1.82 $1.82 $1.82 1,061,499
2019-08-13 $2.12 $2.12 $1.91 $1.98 $1.98 1,311,491
2019-08-12 $2.20 $2.20 $2.05 $2.08 $2.08 577,502
2019-08-09 $2.13 $2.20 $2.07 $2.18 $2.18 802,720
2019-08-08 $2.19 $2.22 $2.06 $2.07 $2.07 551,211
2019-08-07 $2.11 $2.20 $2.00 $2.12 $2.12 986,520
2019-08-06 $2.27 $2.30 $1.97 $2.08 $2.08 1,250,281
2019-08-05 $2.40 $2.47 $2.21 $2.24 $2.24 2,770,337
2019-08-02 $2.16 $2.33 $2.13 $2.21 $2.21 1,423,634
2019-08-01 $2.18 $2.19 $1.95 $2.13 $2.13 897,484
2019-07-31 $1.94 $2.23 $1.93 $2.20 $2.20 2,499,745
2019-07-30 $1.95 $1.97 $1.87 $1.91 $1.91 819,952
2019-07-29 $1.97 $1.99 $1.83 $1.94 $1.94 671,015
2019-07-26 $2.02 $2.05 $1.93 $1.97 $1.97 519,342
2019-07-25 $1.99 $2.03 $1.93 $2.01 $2.01 585,082
2019-07-24 $2.04 $2.05 $1.92 $1.97 $1.97 608,120
2019-07-23 $1.95 $2.07 $1.85 $2.02 $2.02 936,373
2019-07-22 $1.94 $1.98 $1.82 $1.95 $1.95 1,489,786
2019-07-19 $2.05 $2.10 $1.87 $1.98 $1.98 1,676,378
2019-07-18 $2.02 $2.20 $2.02 $2.05 $2.05 2,142,350
2019-07-17 $2.06 $2.18 $2.00 $2.00 $2.00 1,991,218
2019-07-16 $2.15 $2.25 $2.06 $2.08 $2.08 1,193,552
2019-07-15 $2.05 $2.23 $2.04 $2.20 $2.20 1,423,861
2019-07-12 $2.44 $2.45 $2.01 $2.26 $2.26 3,196,103
2019-07-11 $2.50 $2.52 $2.32 $2.35 $2.35 2,034,458
2019-07-10 $2.66 $2.72 $2.51 $2.55 $2.55 1,736,549
2019-07-09 $2.78 $2.82 $2.57 $2.63 $2.63 2,032,519
2019-07-08 $2.89 $2.90 $2.72 $2.78 $2.78 2,116,566
2019-07-05 $2.71 $2.84 $2.71 $2.80 $2.80 884,671
2019-07-03 $2.88 $2.92 $2.71 $2.78 $2.78 1,819,392
2019-07-02 $2.69 $2.95 $2.51 $2.79 $2.79 2,691,367
2019-07-01 $2.90 $2.90 $2.70 $2.71 $2.71 2,812,711
2019-06-28 $3.25 $3.27 $3.08 $3.14 $3.14 2,929,108
2019-06-27 $3.26 $3.31 $2.85 $3.07 $3.07 5,599,799
2019-06-26 $3.66 $3.95 $3.51 $3.79 $3.79 10,632,909
2019-06-25 $3.50 $3.56 $3.22 $3.30 $3.30 6,549,004
2019-06-24 $2.87 $3.29 $2.80 $3.04 $3.04 7,001,980
2019-06-21 $2.74 $2.76 $2.56 $2.75 $2.75 1,774,161
2019-06-20 $2.62 $2.65 $2.46 $2.60 $2.60 1,682,043
2019-06-19 $2.67 $2.74 $2.53 $2.62 $2.62 627,963
2019-06-18 $2.81 $2.82 $2.64 $2.69 $2.69 1,010,969
2019-06-17 $3.02 $3.05 $2.73 $2.81 $2.81 2,682,116
2019-06-14 $2.59 $2.79 $2.59 $2.73 $2.73 2,087,519
2019-06-13 $2.49 $2.65 $2.44 $2.59 $2.59 1,059,333
2019-06-12 $2.51 $2.64 $2.41 $2.50 $2.50 573,538
2019-06-11 $2.53 $2.58 $2.44 $2.44 $2.44 464,644
2019-06-10 $2.69 $2.75 $2.42 $2.51 $2.51 971,084
2019-06-07 $2.55 $2.76 $2.50 $2.70 $2.70 934,418
2019-06-06 $2.90 $2.99 $2.50 $2.53 $2.53 1,139,550
2019-06-05 $3.19 $3.20 $2.75 $2.91 $2.91 929,344
2019-06-04 $3.09 $3.23 $3.08 $3.16 $3.16 492,074
2019-06-03 $3.17 $3.26 $3.07 $3.16 $3.16 516,378
2019-05-31 $3.15 $3.36 $3.06 $3.24 $3.24 678,965
2019-05-30 $3.35 $3.40 $3.10 $3.17 $3.17 1,133,983
2019-05-29 $3.42 $3.49 $3.19 $3.45 $3.45 1,223,791
2019-05-28 $3.92 $4.03 $3.41 $3.49 $3.49 1,703,048
2019-05-24 $3.92 $3.94 $3.65 $3.86 $3.86 970,528
2019-05-23 $3.85 $3.93 $3.67 $3.79 $3.79 863,009
2019-05-22 $4.10 $4.17 $3.93 $4.05 $4.05 787,341
2019-05-21 $4.16 $4.24 $4.06 $4.10 $4.10 785,838
2019-05-20 $4.25 $4.30 $4.04 $4.16 $4.16 936,165
2019-05-17 $3.97 $4.20 $3.90 $4.07 $4.07 1,478,430
2019-05-16 $4.25 $4.57 $4.17 $4.31 $4.31 1,163,556
2019-05-15 $4.30 $4.55 $4.17 $4.51 $4.51 1,421,826
2019-05-14 $4.65 $4.85 $4.03 $4.23 $4.23 3,232,734
2019-05-13 $4.45 $4.88 $4.26 $4.45 $4.45 6,235,744
2019-05-10 $3.66 $4.40 $3.54 $4.04 $4.04 2,195,340
2019-05-09 $4.10 $4.12 $3.55 $3.63 $3.63 2,120,068
2019-05-08 $4.22 $4.30 $4.03 $4.09 $4.09 891,303
2019-05-07 $4.73 $4.80 $4.18 $4.19 $4.19 1,592,200
2019-05-06 $4.50 $4.66 $4.30 $4.61 $4.61 916,857
2019-05-03 $4.73 $5.04 $4.61 $4.67 $4.67 1,915,871
2019-05-02 $4.82 $4.85 $4.20 $4.44 $4.44 1,516,305
2019-05-01 $5.36 $5.45 $4.60 $4.71 $4.71 1,624,055
2019-04-30 $5.33 $5.53 $5.20 $5.27 $5.27 949,677
2019-04-29 $5.23 $5.35 $5.02 $5.18 $5.18 799,061
2019-04-26 $5.60 $5.75 $5.15 $5.23 $5.23 1,726,593
2019-04-25 $5.75 $5.93 $5.65 $5.89 $5.89 1,146,269
2019-04-24 $5.75 $5.95 $5.56 $5.80 $5.80 1,769,199
2019-04-23 $5.80 $6.14 $5.65 $6.02 $6.02 3,205,042
2019-04-22 $5.30 $5.67 $5.10 $5.52 $5.52 1,824,369
2019-04-18 $5.00 $5.41 $4.93 $5.40 $5.40 1,849,825
2019-04-17 $4.93 $5.42 $4.82 $4.90 $4.90 3,004,373
2019-04-16 $4.76 $4.95 $4.55 $4.93 $4.93 1,724,738
2019-04-15 $4.65 $4.94 $4.56 $4.71 $4.71 1,835,029
2019-04-12 $4.65 $4.84 $4.56 $4.61 $4.61 793,842
2019-04-11 $4.54 $4.67 $4.36 $4.58 $4.58 1,186,031
2019-04-10 $4.63 $4.95 $4.46 $4.89 $4.89 2,241,094
2019-04-09 $4.58 $4.64 $4.36 $4.43 $4.43 768,307
2019-04-08 $4.66 $4.89 $4.54 $4.60 $4.60 2,292,927
2019-04-05 $4.50 $4.75 $4.36 $4.46 $4.46 3,073,920
2019-04-04 $4.60 $4.78 $4.14 $4.20 $4.20 2,534,780
2019-04-03 $4.65 $5.14 $4.51 $4.86 $4.86 6,998,481
2019-04-02 $4.66 $5.15 $4.06 $4.34 $4.34 10,791,868
2019-04-01 $3.37 $3.77 $3.36 $3.54 $3.54 1,431,275
2019-03-29 $3.24 $3.43 $3.20 $3.27 $3.27 998,959
2019-03-28 $3.14 $3.19 $3.06 $3.14 $3.14 295,653
2019-03-27 $3.22 $3.24 $3.01 $3.16 $3.16 959,021
2019-03-26 $3.24 $3.35 $3.01 $3.13 $3.13 511,006
2019-03-25 $3.41 $3.41 $3.00 $3.12 $3.12 1,198,663
2019-03-22 $3.66 $3.71 $3.40 $3.45 $3.45 880,565
2019-03-21 $4.00 $4.14 $3.55 $3.70 $3.70 1,574,610
2019-03-20 $4.08 $4.23 $3.86 $3.96 $3.96 1,282,536
2019-03-19 $3.96 $4.10 $3.76 $3.99 $3.99 987,683
2019-03-18 $4.10 $4.34 $3.75 $3.88 $3.88 2,983,454
2019-03-15 $3.42 $3.75 $3.38 $3.73 $3.73 1,376,114
2019-03-14 $3.30 $3.43 $3.25 $3.40 $3.40 557,279
2019-03-13 $3.30 $3.41 $3.20 $3.34 $3.34 486,363
2019-03-12 $3.65 $3.65 $3.19 $3.35 $3.35 872,447
2019-03-11 $3.61 $3.72 $3.50 $3.55 $3.55 709,414
2019-03-08 $3.49 $3.69 $3.46 $3.69 $3.69 1,820,033
2019-03-07 $3.23 $3.62 $3.11 $3.49 $3.49 1,090,719
2019-03-06 $3.35 $3.43 $3.22 $3.23 $3.23 593,853
2019-03-05 $3.32 $3.44 $3.16 $3.39 $3.39 1,460,700
2019-03-04 $3.17 $3.24 $2.85 $3.00 $3.00 1,139,574
2019-03-01 $3.20 $3.48 $3.17 $3.26 $3.26 1,034,536
2019-02-28 $3.25 $3.44 $3.04 $3.20 $3.20 1,039,373
2019-02-27 $3.65 $3.65 $3.00 $3.21 $3.21 1,684,806
2019-02-26 $3.59 $3.74 $3.56 $3.60 $3.60 856,558
2019-02-25 $3.75 $3.94 $3.55 $3.59 $3.59 2,556,018
2019-02-22 $3.75 $4.04 $3.60 $3.95 $3.95 4,107,551
2019-02-21 $3.75 $3.90 $3.39 $3.52 $3.52 3,356,663
2019-02-20 $3.35 $4.07 $3.23 $3.74 $3.74 12,586,251
2019-02-19 $2.94 $4.24 $2.90 $3.33 $3.33 20,132,769
2019-02-15 $2.33 $2.48 $2.26 $2.47 $2.47 1,013,320
2019-02-14 $2.11 $2.40 $2.08 $2.26 $2.26 1,289,979
2019-02-13 $2.15 $2.22 $2.06 $2.11 $2.11 462,748
2019-02-12 $2.19 $2.21 $2.08 $2.21 $2.21 330,562
2019-02-11 $2.37 $2.37 $1.99 $2.12 $2.12 1,068,161
2019-02-08 $1.91 $2.45 $1.90 $2.37 $2.37 3,485,603
2019-02-07 $1.91 $2.00 $1.87 $1.91 $1.91 213,745
2019-02-06 $2.01 $2.01 $1.83 $1.89 $1.89 228,796
2019-02-05 $2.03 $2.05 $1.92 $1.95 $1.95 431,200
2019-02-04 $1.82 $2.10 $1.80 $1.92 $1.92 785,877
2019-02-01 $1.83 $1.90 $1.76 $1.81 $1.81 181,358
2019-01-31 $1.82 $1.93 $1.81 $1.85 $1.85 308,943
2019-01-30 $1.80 $1.92 $1.79 $1.84 $1.84 328,192
2019-01-29 $1.68 $1.86 $1.67 $1.79 $1.79 303,724
2019-01-28 $1.74 $1.75 $1.65 $1.70 $1.70 218,052
2019-01-25 $1.87 $1.94 $1.68 $1.76 $1.76 396,448
2019-01-24 $1.82 $2.01 $1.80 $1.89 $1.89 872,450
2019-01-23 $1.60 $1.97 $1.59 $1.82 $1.82 879,358
2019-01-22 $1.66 $1.67 $1.55 $1.57 $1.57 263,957
2019-01-18 $1.60 $1.69 $1.54 $1.63 $1.63 435,059
2019-01-17 $1.61 $1.63 $1.55 $1.55 $1.55 150,682
2019-01-16 $1.63 $1.65 $1.60 $1.60 $1.60 144,882
2019-01-15 $1.63 $1.66 $1.60 $1.62 $1.62 281,728
2019-01-14 $1.60 $1.65 $1.58 $1.62 $1.62 212,375
2019-01-11 $1.65 $1.68 $1.60 $1.62 $1.62 177,629
2019-01-10 $1.68 $1.70 $1.60 $1.63 $1.63 382,681
2019-01-09 $1.71 $1.79 $1.67 $1.73 $1.73 263,731
2019-01-08 $1.67 $1.82 $1.63 $1.70 $1.70 587,565
2019-01-07 $1.68 $1.75 $1.51 $1.63 $1.63 561,842
2019-01-04 $1.61 $1.67 $1.56 $1.65 $1.65 297,798
2019-01-03 $1.73 $1.75 $1.52 $1.54 $1.54 457,363
2019-01-02 $1.51 $1.75 $1.50 $1.71 $1.71 576,015
2018-12-31 $1.58 $1.60 $1.45 $1.51 $1.51 538,424
2018-12-28 $1.68 $1.68 $1.52 $1.57 $1.57 712,732
2018-12-27 $1.40 $1.65 $1.40 $1.64 $1.64 1,094,744
2018-12-26 $1.46 $1.50 $1.29 $1.49 $1.49 942,180
2018-12-24 $1.52 $1.60 $1.39 $1.44 $1.44 494,436
2018-12-21 $1.64 $1.74 $1.41 $1.50 $1.50 941,943
2018-12-20 $2.00 $2.03 $1.66 $1.71 $1.71 1,198,052
2018-12-19 $2.07 $2.28 $1.77 $1.89 $1.89 5,309,900
2018-12-18 $1.94 $2.03 $1.70 $1.77 $1.77 1,329,576
2018-12-17 $1.41 $1.85 $1.41 $1.79 $1.79 1,454,922
2018-12-14 $1.48 $1.53 $1.35 $1.35 $1.35 437,956
2018-12-13 $1.51 $1.60 $1.45 $1.54 $1.54 326,500
2018-12-12 $1.50 $1.70 $1.49 $1.61 $1.61 680,561
2018-12-11 $1.70 $1.73 $1.49 $1.54 $1.54 521,403
2018-12-10 $1.76 $1.77 $1.68 $1.69 $1.69 157,928
2018-12-07 $1.72 $1.82 $1.71 $1.73 $1.73 211,770
2018-12-06 $1.80 $1.85 $1.70 $1.79 $1.79 317,329
2018-12-04 $1.90 $1.90 $1.75 $1.76 $1.76 311,901
2018-12-03 $1.93 $1.93 $1.75 $1.83 $1.83 300,132
2018-11-30 $1.90 $1.95 $1.76 $1.86 $1.86 681,439
2018-11-29 $2.20 $2.34 $1.92 $1.95 $1.95 1,113,508
2018-11-28 $2.00 $2.50 $1.91 $2.09 $2.09 2,223,306
2018-11-27 $1.77 $1.89 $1.70 $1.77 $1.77 196,802
2018-11-26 $2.00 $2.00 $1.77 $1.83 $1.83 244,194
2018-11-23 $1.91 $1.98 $1.81 $1.85 $1.85 212,751
2018-11-21 $1.91 $1.97 $1.85 $1.91 $1.91 329,403
2018-11-20 $1.82 $1.85 $1.65 $1.85 $1.85 501,257
2018-11-19 $2.17 $2.24 $1.86 $1.89 $1.89 734,277
2018-11-16 $2.29 $2.37 $2.17 $2.19 $2.19 256,882
2018-11-15 $2.25 $2.35 $2.15 $2.25 $2.25 347,351
2018-11-14 $2.50 $2.60 $2.20 $2.20 $2.20 494,686
2018-11-13 $2.33 $2.53 $2.33 $2.50 $2.50 273,312
2018-11-12 $2.54 $2.62 $2.30 $2.36 $2.36 402,655
2018-11-09 $2.62 $2.66 $2.52 $2.56 $2.56 253,626
2018-11-08 $2.88 $2.88 $2.53 $2.57 $2.57 622,591
2018-11-07 $3.02 $3.12 $2.72 $2.90 $2.90 891,340
2018-11-06 $2.52 $3.33 $2.50 $2.95 $2.95 2,702,282
2018-11-05 $2.53 $2.69 $2.51 $2.51 $2.51 280,336
2018-11-02 $2.59 $2.69 $2.45 $2.54 $2.54 316,941
2018-11-01 $2.37 $2.59 $2.37 $2.56 $2.56 395,374
2018-10-31 $2.37 $2.40 $2.25 $2.36 $2.36 261,058
2018-10-30 $2.42 $2.50 $2.25 $2.28 $2.28 206,683
2018-10-29 $2.54 $2.65 $2.38 $2.41 $2.41 296,375
2018-10-26 $2.39 $2.65 $2.38 $2.52 $2.52 256,320
2018-10-25 $2.38 $2.48 $2.36 $2.42 $2.42 206,695
2018-10-24 $2.41 $2.68 $2.35 $2.37 $2.37 726,862
2018-10-23 $2.31 $2.43 $2.21 $2.40 $2.40 335,977
2018-10-22 $2.47 $2.53 $2.30 $2.39 $2.39 383,483
2018-10-19 $2.54 $2.72 $2.41 $2.48 $2.48 399,315
2018-10-18 $2.65 $2.70 $2.46 $2.53 $2.53 361,368
2018-10-17 $2.98 $2.98 $2.62 $2.72 $2.72 667,269
2018-10-16 $2.83 $2.99 $2.60 $2.96 $2.96 765,060
2018-10-15 $2.80 $2.89 $2.62 $2.70 $2.70 949,330
2018-10-12 $2.22 $3.11 $2.22 $2.57 $2.57 4,990,700
2018-10-11 $2.15 $2.32 $2.15 $2.16 $2.16 662,070
2018-10-10 $2.72 $2.73 $2.15 $2.17 $2.17 919,538
2018-10-09 $2.85 $2.88 $2.67 $2.71 $2.71 349,167
2018-10-08 $3.02 $3.12 $2.83 $2.85 $2.85 359,386
2018-10-05 $3.34 $3.46 $2.91 $3.02 $3.02 511,422
2018-10-04 $3.44 $3.49 $3.30 $3.36 $3.36 140,699
2018-10-03 $3.46 $3.47 $3.30 $3.43 $3.43 312,947
2018-10-02 $3.40 $3.50 $3.36 $3.42 $3.42 222,439
2018-10-01 $3.74 $3.76 $3.36 $3.45 $3.45 536,999
2018-09-28 $3.78 $3.85 $3.53 $3.65 $3.65 312,482
2018-09-27 $3.83 $3.87 $3.75 $3.78 $3.78 230,373
2018-09-26 $3.95 $3.99 $3.70 $3.82 $3.82 349,100
2018-09-25 $4.07 $4.09 $3.95 $3.95 $3.95 226,849
2018-09-24 $3.95 $4.14 $3.92 $4.08 $4.08 279,861
2018-09-21 $4.28 $4.29 $3.94 $3.99 $3.99 536,908
2018-09-20 $4.16 $4.16 $4.01 $4.09 $4.09 296,537
2018-09-19 $3.78 $4.17 $3.78 $4.12 $4.12 446,691
2018-09-18 $3.82 $3.93 $3.81 $3.89 $3.89 201,195
2018-09-17 $3.92 $3.94 $3.73 $3.81 $3.81 384,902
2018-09-14 $3.76 $3.94 $3.63 $3.94 $3.94 506,879
2018-09-13 $3.75 $3.93 $3.61 $3.80 $3.80 826,262
2018-09-12 $4.23 $4.30 $3.61 $3.74 $3.74 1,145,041
2018-09-11 $4.46 $4.51 $4.11 $4.29 $4.29 603,606
2018-09-10 $4.36 $4.65 $4.35 $4.50 $4.50 697,026
2018-09-07 $5.65 $5.82 $4.28 $4.30 $4.30 1,781,200
2018-09-06 $5.74 $5.80 $5.56 $5.68 $5.68 285,787
2018-09-05 $6.05 $6.05 $5.57 $5.71 $5.71 559,338
2018-09-04 $6.54 $6.79 $6.13 $6.19 $6.19 871,273
2018-08-31 $6.07 $6.44 $6.05 $6.30 $6.30 412,432
2018-08-30 $6.10 $6.25 $5.94 $6.10 $6.10 364,967
2018-08-29 $6.43 $6.44 $6.05 $6.22 $6.22 508,695
2018-08-28 $6.18 $6.47 $6.01 $6.31 $6.31 1,369,308
2018-08-27 $5.63 $6.07 $5.55 $5.76 $5.76 980,948
2018-08-24 $5.43 $5.73 $5.40 $5.50 $5.50 330,820
2018-08-23 $5.63 $5.69 $5.45 $5.47 $5.47 390,182
2018-08-22 $5.36 $5.88 $5.36 $5.63 $5.63 604,763
2018-08-21 $5.34 $5.45 $5.22 $5.31 $5.31 366,133
2018-08-20 $5.36 $5.45 $4.95 $5.31 $5.31 425,457
2018-08-17 $5.51 $5.59 $5.30 $5.37 $5.37 255,921
2018-08-16 $5.07 $5.53 $4.76 $5.39 $5.39 1,033,219
2018-08-15 $6.50 $6.63 $5.34 $5.35 $5.35 1,468,268
2018-08-14 $6.65 $6.94 $6.61 $6.65 $6.65 341,306
2018-08-13 $6.88 $6.95 $6.63 $6.71 $6.71 391,128
2018-08-10 $6.87 $7.30 $6.80 $6.96 $6.96 763,154
2018-08-09 $6.60 $7.05 $6.60 $6.80 $6.80 511,721
2018-08-08 $6.63 $6.80 $6.55 $6.73 $6.73 615,722
2018-08-07 $7.15 $7.15 $6.86 $6.93 $6.93 643,931
2018-08-06 $6.81 $6.97 $6.52 $6.80 $6.80 564,593
2018-08-03 $6.74 $7.17 $6.60 $6.83 $6.83 1,245,087
2018-08-02 $6.33 $6.90 $6.30 $6.79 $6.79 1,270,686
2018-08-01 $6.68 $6.68 $6.30 $6.43 $6.43 759,998
2018-07-31 $7.37 $7.52 $6.46 $6.49 $6.49 1,569,011
2018-07-30 $7.60 $7.64 $7.17 $7.62 $7.62 870,358
2018-07-27 $7.49 $7.81 $7.03 $7.59 $7.59 2,144,393
2018-07-26 $7.92 $8.18 $7.80 $7.90 $7.90 1,115,162
2018-07-25 $7.88 $8.27 $7.38 $7.98 $7.98 3,961,451
2018-07-24 $7.59 $8.56 $7.15 $8.40 $8.40 13,595,255
2018-07-23 $6.29 $6.70 $6.07 $6.59 $6.59 3,070,548
2018-07-20 $6.06 $6.64 $5.81 $5.90 $5.90 2,512,707
2018-07-19 $5.77 $6.30 $5.77 $6.07 $6.07 2,385,028
2018-07-18 $6.13 $6.46 $5.60 $5.73 $5.73 5,603,638
2018-07-17 $4.60 $6.60 $4.57 $6.29 $6.29 8,344,443
2018-07-16 $4.64 $4.79 $4.55 $4.57 $4.57 200,470
2018-07-13 $4.60 $4.80 $4.43 $4.66 $4.66 237,086
2018-07-12 $4.73 $4.81 $4.47 $4.57 $4.57 296,007
2018-07-11 $4.55 $4.90 $4.41 $4.68 $4.68 490,830
2018-07-10 $4.92 $4.95 $4.49 $4.65 $4.65 779,726
2018-07-09 $5.29 $5.29 $4.80 $4.87 $4.87 902,322
2018-07-06 $6.01 $6.08 $5.04 $5.15 $5.15 1,241,953
2018-07-05 $6.28 $6.40 $6.00 $6.01 $6.01 510,893
2018-07-03 $6.46 $6.49 $6.11 $6.25 $6.25 272,768
2018-07-02 $6.28 $6.88 $6.28 $6.38 $6.38 482,256
2018-06-29 $6.65 $6.75 $6.28 $6.34 $6.34 316,757
2018-06-28 $6.55 $6.72 $6.38 $6.56 $6.56 239,206
2018-06-27 $6.80 $6.93 $6.53 $6.59 $6.59 226,675
2018-06-26 $6.58 $7.11 $6.54 $6.80 $6.80 343,639
2018-06-25 $6.80 $6.85 $6.41 $6.57 $6.57 509,439
2018-06-22 $7.15 $7.24 $6.82 $6.88 $6.88 539,530
2018-06-21 $7.67 $7.75 $7.01 $7.27 $7.27 426,715
2018-06-20 $7.23 $7.60 $7.22 $7.35 $7.35 246,030
2018-06-19 $7.33 $7.48 $7.16 $7.32 $7.32 163,438
2018-06-18 $7.26 $7.52 $7.26 $7.38 $7.38 214,224
2018-06-15 $7.41 $7.57 $7.26 $7.40 $7.40 248,177
2018-06-14 $7.25 $7.70 $7.25 $7.54 $7.54 285,889
2018-06-13 $7.31 $7.47 $7.21 $7.26 $7.26 232,983
2018-06-12 $7.50 $7.75 $7.35 $7.36 $7.36 245,593
2018-06-11 $7.61 $7.68 $7.20 $7.44 $7.44 336,141
2018-06-08 $7.61 $7.88 $7.41 $7.71 $7.71 188,527
2018-06-07 $7.71 $7.92 $7.50 $7.65 $7.65 220,498
2018-06-06 $7.79 $8.00 $7.75 $7.78 $7.78 325,680
2018-06-05 $7.73 $8.03 $7.61 $7.80 $7.80 298,294
2018-06-04 $7.59 $8.15 $7.50 $7.73 $7.73 689,028
2018-06-01 $6.93 $7.70 $6.93 $7.39 $7.39 1,010,591
2018-05-31 $6.97 $7.11 $6.82 $6.98 $6.98 238,074
2018-05-30 $7.08 $7.15 $6.82 $6.97 $6.97 409,458
2018-05-29 $7.53 $7.56 $7.00 $7.08 $7.08 516,295
2018-05-25 $7.73 $7.76 $7.55 $7.59 $7.59 224,440
2018-05-24 $7.79 $7.88 $7.60 $7.79 $7.79 327,567
2018-05-23 $7.78 $8.05 $7.50 $7.89 $7.89 634,430
2018-05-22 $8.06 $8.50 $7.84 $7.85 $7.85 617,131
2018-05-21 $8.85 $9.10 $8.11 $8.28 $8.28 806,542
2018-05-18 $9.48 $9.48 $8.57 $9.00 $9.00 1,467,053
2018-05-17 $8.50 $9.75 $8.15 $9.51 $9.51 1,868,006
2018-05-16 $7.80 $8.64 $7.65 $8.50 $8.50 998,288
2018-05-15 $7.60 $7.95 $7.58 $7.83 $7.83 297,355
2018-05-14 $7.40 $7.73 $7.38 $7.63 $7.63 374,853
2018-05-11 $7.44 $7.55 $7.27 $7.38 $7.38 544,523
2018-05-10 $7.41 $7.65 $7.15 $7.23 $7.23 430,519
2018-05-09 $7.40 $7.59 $7.32 $7.44 $7.44 369,893
2018-05-08 $7.56 $7.77 $7.34 $7.40 $7.40 280,904
2018-05-07 $7.31 $7.80 $7.31 $7.58 $7.58 429,101
2018-05-04 $7.90 $8.15 $7.41 $7.56 $7.56 672,271
2018-05-03 $7.36 $7.67 $7.11 $7.64 $7.64 361,970
2018-05-02 $7.37 $7.37 $7.14 $7.24 $7.24 215,810
2018-05-01 $7.14 $7.47 $7.02 $7.32 $7.32 262,460
2018-04-30 $7.46 $7.49 $7.13 $7.22 $7.22 410,000
2018-04-27 $7.55 $7.66 $7.36 $7.49 $7.49 350,825
2018-04-26 $7.32 $7.88 $7.24 $7.47 $7.47 658,212
2018-04-25 $7.30 $7.48 $7.00 $7.36 $7.36 673,477
2018-04-24 $6.90 $7.66 $6.64 $7.58 $7.58 1,451,264
2018-04-23 $6.66 $6.90 $6.46 $6.55 $6.55 356,891
2018-04-20 $6.66 $6.95 $6.56 $6.65 $6.65 454,078
2018-04-19 $6.75 $6.75 $6.25 $6.70 $6.70 745,376
2018-04-18 $6.95 $7.19 $6.84 $6.87 $6.87 745,710
2018-04-17 $7.32 $7.87 $7.29 $7.30 $7.30 635,332
2018-04-16 $7.70 $7.70 $7.06 $7.31 $7.31 595,405
2018-04-13 $8.04 $8.36 $7.50 $7.75 $7.75 1,567,578
2018-04-12 $7.35 $8.20 $7.12 $7.47 $7.47 4,081,899
2018-04-11 $6.35 $7.10 $6.35 $6.62 $6.62 564,730
2018-04-10 $6.41 $6.73 $6.35 $6.49 $6.49 432,338
2018-04-09 $6.58 $6.78 $6.25 $6.40 $6.40 525,578
2018-04-06 $7.18 $7.77 $6.53 $6.64 $6.64 1,654,538
2018-04-05 $6.40 $7.81 $6.38 $7.22 $7.22 3,419,551
2018-04-04 $6.25 $6.60 $6.20 $6.42 $6.42 311,401
2018-04-03 $6.39 $6.89 $6.23 $6.53 $6.53 474,571
2018-04-02 $6.51 $6.60 $6.17 $6.36 $6.36 296,891
2018-03-29 $6.25 $6.65 $6.00 $6.62 $6.62 512,286
2018-03-28 $6.88 $6.91 $6.03 $6.28 $6.28 701,408
2018-03-27 $7.34 $7.55 $6.83 $6.95 $6.95 310,389
2018-03-26 $7.67 $7.76 $7.05 $7.36 $7.36 627,258
2018-03-23 $7.65 $7.76 $7.40 $7.50 $7.50 426,910
2018-03-22 $7.75 $7.96 $7.58 $7.63 $7.63 362,736
2018-03-21 $8.15 $8.43 $7.74 $7.94 $7.94 477,268
2018-03-20 $8.75 $8.75 $7.83 $8.02 $8.02 633,880
2018-03-19 $8.12 $8.75 $7.85 $8.42 $8.42 1,029,582
2018-03-16 $7.31 $8.45 $7.30 $8.29 $8.29 1,203,756
2018-03-15 $8.12 $8.29 $7.33 $7.51 $7.51 1,026,496
2018-03-14 $8.30 $8.70 $8.05 $8.15 $8.15 727,355
2018-03-13 $8.83 $8.92 $8.54 $8.70 $8.70 565,909
2018-03-12 $9.11 $9.24 $8.60 $8.97 $8.97 1,322,126
2018-03-09 $9.55 $9.78 $9.05 $9.24 $9.24 746,696
2018-03-08 $9.94 $10.18 $9.56 $9.57 $9.57 710,190
2018-03-07 $10.09 $10.37 $10.02 $10.08 $10.08 578,624
2018-03-06 $10.65 $10.80 $10.25 $10.39 $10.39 586,440
2018-03-05 $10.67 $10.85 $10.25 $10.83 $10.83 716,880
2018-03-02 $9.89 $10.69 $9.89 $10.58 $10.58 732,392
2018-03-01 $9.93 $10.72 $9.91 $10.13 $10.13 1,134,863
2018-02-28 $9.76 $10.75 $9.76 $10.58 $10.58 1,228,970
2018-02-27 $9.95 $10.12 $9.65 $9.96 $9.96 567,884
2018-02-26 $9.95 $10.26 $9.70 $9.90 $9.90 921,101
2018-02-23 $9.85 $10.44 $9.82 $10.27 $10.27 1,084,813
2018-02-22 $10.76 $10.77 $9.52 $9.98 $9.98 1,809,483
2018-02-21 $10.70 $11.39 $10.50 $10.60 $10.60 1,551,652
2018-02-20 $10.50 $12.40 $9.77 $10.92 $10.92 4,636,012
2018-02-16 $14.09 $15.20 $10.55 $11.46 $11.46 12,316,654
2018-02-15 $17.60 $18.40 $16.70 $17.20 $17.20 2,700,114
2018-02-14 $17.20 $17.40 $16.50 $16.59 $16.59 1,643,876
2018-02-13 $16.75 $17.49 $15.21 $16.06 $16.06 2,853,854
2018-02-12 $16.57 $18.14 $16.57 $17.54 $17.54 3,972,595
2018-02-09 $15.03 $16.34 $14.80 $16.05 $16.05 2,522,212
2018-02-08 $15.80 $15.90 $14.25 $14.89 $14.89 2,144,077
2018-02-07 $15.32 $16.41 $13.88 $14.32 $14.32 7,206,506
2018-02-06 $10.40 $13.49 $10.40 $12.95 $12.95 2,756,733
2018-02-05 $11.40 $12.19 $10.55 $10.70 $10.70 1,493,902
2018-02-02 $12.08 $12.75 $11.60 $12.16 $12.16 1,793,422
2018-02-01 $12.91 $13.00 $12.10 $12.30 $12.30 1,953,421
2018-01-31 $14.50 $15.67 $13.36 $13.75 $13.75 1,701,584
2018-01-30 $14.87 $14.90 $13.75 $14.28 $14.28 1,665,288
2018-01-29 $16.85 $17.00 $15.10 $15.23 $15.23 1,656,620
2018-01-26 $17.56 $17.98 $17.06 $17.13 $17.13 1,056,166
2018-01-25 $18.95 $19.15 $17.80 $17.91 $17.91 1,026,486
2018-01-24 $19.88 $20.00 $18.91 $19.24 $19.24 1,038,930
2018-01-23 $19.51 $20.11 $18.63 $19.60 $19.60 1,416,914
2018-01-22 $19.39 $20.73 $19.00 $19.48 $19.48 1,671,937
2018-01-19 $20.39 $20.48 $19.50 $19.91 $19.91 1,567,026
2018-01-18 $18.64 $21.44 $18.50 $19.80 $19.80 5,540,813
2018-01-17 $17.50 $18.10 $16.04 $17.76 $17.76 4,031,679
2018-01-16 $20.00 $20.50 $17.80 $18.28 $18.28 2,898,181
2018-01-12 $21.16 $22.08 $20.92 $21.88 $21.88 1,679,485
2018-01-11 $22.20 $22.50 $20.63 $20.85 $20.85 2,843,010
2018-01-10 $23.90 $24.19 $22.70 $22.94 $22.94 1,993,121
2018-01-09 $24.99 $25.77 $23.45 $24.02 $24.02 4,632,169
2018-01-08 $25.14 $25.15 $22.75 $23.42 $23.42 2,933,031
2018-01-05 $26.20 $26.30 $24.20 $24.43 $24.43 3,485,021
2018-01-04 $24.87 $25.48 $22.53 $24.27 $24.27 4,474,144
2018-01-03 $27.55 $27.68 $23.35 $24.36 $24.36 5,281,213
2018-01-02 $28.50 $28.70 $26.00 $27.90 $27.90 4,169,058
2017-12-29 $28.72 $29.59 $27.70 $28.40 $28.40 4,757,393
2017-12-28 $27.20 $28.80 $26.74 $27.23 $27.23 3,767,098
2017-12-27 $31.18 $33.28 $28.55 $29.80 $29.80 8,561,891
2017-12-26 $28.52 $31.94 $27.55 $31.22 $31.22 11,406,587
2017-12-22 $22.52 $26.46 $20.20 $24.52 $24.52 13,191,506
2017-12-21 $35.50 $36.07 $26.25 $27.60 $27.60 12,707,488
2017-12-20 $40.75 $41.75 $33.05 $36.12 $36.12 13,992,951
2017-12-19 $36.15 $46.20 $36.00 $38.60 $38.60 30,962,630
2017-12-18 $32.20 $45.99 $31.54 $36.47 $36.47 29,520,000
2017-12-15 $28.00 $29.49 $26.79 $28.50 $28.50 12,417,299
2017-12-14 $24.36 $26.14 $23.80 $24.98 $24.98 8,212,359
2017-12-13 $24.20 $26.63 $22.10 $23.03 $23.03 13,532,752
2017-12-12 $26.25 $33.27 $25.00 $28.20 $28.20 36,521,146
2017-12-11 $19.06 $23.67 $17.75 $23.08 $23.08 20,292,712
2017-12-08 $14.60 $16.23 $14.50 $15.86 $15.86 3,894,055
2017-12-07 $14.25 $16.11 $13.80 $14.60 $14.60 5,686,267
2017-12-06 $14.60 $14.88 $13.53 $13.70 $13.70 2,228,057
2017-12-05 $14.72 $14.75 $13.50 $14.14 $14.14 2,979,053
2017-12-04 $16.50 $16.72 $14.95 $15.07 $15.07 5,423,085
2017-12-01 $14.85 $15.48 $13.87 $15.00 $15.00 5,988,543
2017-11-30 $12.24 $14.20 $12.01 $13.50 $13.50 4,641,609
2017-11-29 $17.28 $17.42 $12.30 $13.18 $13.18 8,056,698
2017-11-28 $15.95 $17.10 $12.97 $15.25 $15.25 12,540,842
2017-11-27 $21.50 $21.77 $15.54 $15.60 $15.60 17,360,417
2017-11-24 $18.45 $24.00 $18.39 $23.60 $23.60 19,192,118
2017-11-22 $12.30 $16.14 $11.40 $15.99 $15.99 13,679,262
2017-11-21 $10.35 $12.89 $10.20 $11.26 $11.26 12,113,049
2017-11-20 $8.46 $10.50 $8.06 $10.35 $10.35 4,995,087
2017-11-17 $8.30 $9.20 $7.99 $8.13 $8.13 1,505,819
2017-11-16 $8.20 $8.43 $7.60 $8.12 $8.12 1,199,577
2017-11-15 $7.10 $8.02 $7.02 $7.93 $7.93 815,475
2017-11-14 $7.10 $7.28 $6.89 $7.02 $7.02 291,920
2017-11-13 $7.10 $7.40 $7.00 $7.25 $7.25 329,645
2017-11-10 $7.50 $7.50 $6.80 $7.16 $7.16 398,830
2017-11-09 $7.65 $7.82 $7.30 $7.50 $7.50 422,571
2017-11-08 $8.80 $8.80 $7.60 $7.78 $7.78 577,126
2017-11-07 $7.89 $8.98 $7.40 $8.30 $8.30 1,236,318
2017-11-06 $7.00 $7.90 $6.80 $7.64 $7.64 913,387
2017-11-03 $7.03 $7.03 $6.61 $6.75 $6.75 247,814
2017-11-02 $7.75 $7.99 $6.33 $6.96 $6.96 1,084,108
2017-11-01 $6.98 $7.20 $6.75 $6.95 $6.95 323,465
2017-10-31 $7.10 $7.34 $6.50 $6.80 $6.80 296,819
2017-10-30 $7.06 $7.44 $6.91 $7.05 $7.05 227,472
2017-10-27 $7.53 $7.53 $6.79 $6.91 $6.91 336,452
2017-10-26 $7.35 $7.60 $6.74 $7.26 $7.26 392,411
2017-10-25 $7.99 $7.99 $6.73 $7.20 $7.20 634,402
2017-10-24 $8.73 $8.76 $7.60 $7.90 $7.90 681,578
2017-10-23 $8.84 $9.50 $8.30 $8.75 $8.75 1,362,659
2017-10-20 $7.99 $8.50 $7.16 $8.49 $8.49 886,074
2017-10-19 $7.68 $8.40 $7.52 $7.79 $7.79 221,417
2017-10-18 $8.04 $8.10 $7.14 $7.67 $7.67 391,618
2017-10-17 $8.00 $8.70 $7.47 $8.13 $8.13 1,093,390
2017-10-16 $7.89 $7.99 $7.29 $7.55 $7.55 275,781
2017-10-13 $8.01 $8.24 $7.20 $7.90 $7.90 665,234
2017-10-12 $9.35 $9.35 $7.40 $8.20 $8.20 910,332
2017-10-11 $8.75 $11.17 $8.75 $9.24 $8.24 2,456,160
2017-10-10 $8.80 $9.60 $8.25 $8.75 $7.80 993,346
2017-10-09 $7.88 $9.16 $7.49 $8.74 $7.79 1,031,556
2017-10-06 $7.72 $7.85 $7.02 $7.40 $6.60 123,462
2017-10-05 $7.99 $8.06 $7.01 $7.30 $6.51 318,219
2017-10-04 $9.45 $9.50 $8.00 $8.18 $7.29 567,373
2017-10-03 $6.80 $8.25 $6.51 $8.09 $7.21 277,747
2017-10-02 $5.39 $7.24 $5.06 $6.45 $5.74 66,831
2017-09-29 $4.88 $5.31 $4.88 $5.16 $4.60 38,763
2017-09-28 $4.57 $5.00 $4.57 $4.98 $4.44 18,306
2017-09-27 $4.40 $4.60 $4.28 $4.50 $4.01 7,178
2017-09-26 $4.11 $4.52 $4.11 $4.30 $3.83 17,073
2017-09-25 $4.27 $4.28 $3.97 $4.11 $3.66 16,437
2017-09-22 $4.01 $4.31 $4.01 $4.27 $3.81 5,703
2017-09-21 $4.40 $4.57 $4.29 $4.29 $3.82 51,502
2017-09-20 $4.48 $4.48 $4.38 $4.40 $3.92 5,583
2017-09-19 $4.29 $4.67 $4.29 $4.60 $4.10 21,466
2017-09-18 $4.05 $4.40 $4.00 $4.30 $3.83 17,657
2017-09-15 $4.00 $4.25 $3.95 $4.25 $3.79 50,425
2017-09-14 $4.03 $4.17 $4.01 $4.08 $3.64 10,638
2017-09-13 $3.98 $4.25 $3.97 $4.13 $3.68 41,229
2017-09-12 $3.85 $4.10 $3.83 $3.97 $3.54 50,180
2017-09-11 $3.91 $3.98 $3.75 $3.80 $3.39 8,085
2017-09-08 $3.82 $4.01 $3.69 $3.97 $3.54 8,286
2017-09-07 $3.85 $3.90 $3.77 $3.90 $3.48 55,640
2017-09-06 $3.95 $3.98 $3.85 $3.96 $3.53 7,306
2017-09-05 $3.71 $3.93 $3.71 $3.92 $3.49 8,507
2017-09-01 $4.00 $4.00 $3.85 $3.85 $3.43 4,872
2017-08-31 $3.66 $4.00 $3.63 $3.96 $3.53 22,414
2017-08-30 $3.63 $3.71 $3.58 $3.61 $3.22 10,396
2017-08-29 $3.54 $3.65 $3.54 $3.62 $3.23 1,955
2017-08-28 $3.48 $3.64 $3.48 $3.55 $3.16 8,556
2017-08-25 $3.50 $3.60 $3.48 $3.48 $3.10 10,104
2017-08-24 $3.49 $3.61 $3.49 $3.60 $3.21 6,365
2017-08-23 $3.60 $3.68 $3.49 $3.51 $3.13 9,742
2017-08-22 $3.70 $3.70 $3.49 $3.55 $3.16 8,544
2017-08-21 $3.50 $3.51 $3.45 $3.51 $3.13 7,004
2017-08-18 $3.46 $3.66 $3.46 $3.62 $3.23 2,757
2017-08-17 $3.53 $3.70 $3.53 $3.70 $3.30 591
2017-08-16 $3.67 $3.68 $3.52 $3.65 $3.25 2,947
2017-08-15 $3.69 $3.75 $3.67 $3.68 $3.28 4,775
2017-08-14 $3.68 $3.72 $3.67 $3.72 $3.32 2,128
2017-08-11 $3.68 $3.75 $3.68 $3.68 $3.28 2,158
2017-08-10 $3.77 $3.81 $3.77 $3.77 $3.36 2,128
2017-08-09 $3.86 $3.86 $3.68 $3.72 $3.32 7,465
2017-08-08 $3.89 $3.95 $3.82 $3.86 $3.44 8,877
2017-08-07 $3.81 $3.98 $3.81 $3.98 $3.55 4,045
2017-08-04 $3.73 $4.02 $3.67 $3.83 $3.41 12,476
2017-08-03 $3.75 $3.89 $3.71 $3.74 $3.33 6,293
2017-08-02 $3.73 $3.73 $3.69 $3.69 $3.29 1,463
2017-08-01 $3.68 $3.72 $3.61 $3.71 $3.31 10,163
2017-07-31 $3.78 $3.78 $3.56 $3.74 $3.33 11,031
2017-07-28 $3.50 $3.80 $3.50 $3.77 $3.36 20,637
2017-07-27 $3.52 $3.65 $3.52 $3.62 $3.23 12,508
2017-07-26 $3.78 $3.78 $3.54 $3.70 $3.30 22,627
2017-07-25 $3.82 $3.91 $3.71 $3.81 $3.40 9,568
2017-07-24 $3.94 $3.97 $3.70 $3.91 $3.49 11,395
2017-07-21 $3.98 $3.98 $3.86 $3.86 $3.44 12,976
2017-07-20 $3.94 $3.95 $3.94 $3.95 $3.52 847
2017-07-19 $4.02 $4.09 $3.94 $4.02 $3.58 5,506
2017-07-18 $3.96 $4.06 $3.96 $4.02 $3.58 4,575
2017-07-17 $3.97 $4.09 $3.97 $4.00 $3.57 7,549
2017-07-14 $4.00 $4.12 $3.83 $3.91 $3.49 33,108
2017-07-13 $3.61 $4.04 $3.61 $3.83 $3.41 50,389
2017-07-12 $3.80 $3.80 $3.65 $3.65 $3.25 25,280
2017-07-11 $3.75 $3.83 $3.72 $3.75 $3.34 4,608
2017-07-10 $4.04 $4.04 $3.84 $3.84 $3.42 7,401
2017-07-07 $3.91 $4.04 $3.91 $3.96 $3.53 18,524
2017-07-06 $3.90 $3.90 $3.90 $3.90 $3.48 3,257
2017-07-05 $4.10 $4.10 $3.90 $3.92 $3.49 2,607
2017-07-03 $4.03 $4.03 $3.65 $3.87 $3.45 17,535
2017-06-30 $3.95 $4.09 $3.71 $4.08 $3.64 17,787
2017-06-29 $3.96 $4.04 $3.95 $3.99 $3.56 4,616
2017-06-28 $3.97 $4.01 $3.93 $3.99 $3.56 5,960
2017-06-27 $3.91 $4.05 $3.91 $4.00 $3.57 6,170
2017-06-26 $4.00 $4.01 $3.90 $4.01 $3.57 15,462
2017-06-23 $3.99 $4.00 $3.91 $3.94 $3.51 22,264
2017-06-22 $3.84 $4.10 $3.84 $3.94 $3.51 18,949
2017-06-21 $4.05 $4.07 $3.90 $3.90 $3.48 28,789
2017-06-20 $3.93 $4.05 $3.89 $4.01 $3.57 9,312
2017-06-19 $3.84 $4.10 $3.75 $4.00 $3.57 19,143
2017-06-16 $4.10 $4.11 $3.59 $3.59 $3.20 37,859
2017-06-15 $3.97 $4.12 $3.95 $4.03 $3.59 21,629
2017-06-14 $3.99 $4.00 $3.93 $3.93 $3.50 7,039
2017-06-13 $3.80 $4.04 $3.80 $4.02 $3.58 6,295
2017-06-12 $4.00 $4.00 $3.80 $3.98 $3.55 7,276
2017-06-09 $3.98 $4.00 $3.94 $4.00 $3.57 6,462
2017-06-08 $3.98 $4.04 $3.90 $4.01 $3.57 20,466
2017-06-07 $3.98 $3.99 $3.78 $3.95 $3.52 11,074
2017-06-06 $3.93 $3.94 $3.80 $3.93 $3.50 23,988
2017-06-05 $3.89 $3.96 $3.88 $3.95 $3.52 11,606
2017-06-02 $3.85 $3.95 $3.78 $3.91 $3.49 14,614
2017-06-01 $3.84 $3.90 $3.80 $3.80 $3.39 1,061
2017-05-31 $3.60 $3.94 $3.60 $3.89 $3.47 59,382
2017-05-30 $3.70 $3.71 $3.61 $3.71 $3.30 1,207
2017-05-26 $3.48 $3.69 $3.48 $3.62 $3.23 29,445
2017-05-25 $3.59 $3.79 $3.58 $3.63 $3.24 2,669
2017-05-24 $3.56 $3.65 $3.51 $3.52 $3.14 2,826
2017-05-23 $3.75 $3.75 $3.55 $3.59 $3.20 6,051
2017-05-22 $3.93 $3.93 $3.56 $3.65 $3.25 4,564
2017-05-19 $3.46 $3.63 $3.46 $3.63 $3.24 3,068
2017-05-18 $3.42 $3.70 $3.41 $3.63 $3.24 10,952
2017-05-17 $3.43 $3.56 $3.41 $3.42 $3.05 13,455
2017-05-16 $3.50 $3.65 $3.45 $3.50 $3.12 8,171
2017-05-15 $3.63 $3.78 $3.63 $3.70 $3.30 4,767
2017-05-12 $3.53 $3.77 $3.40 $3.62 $3.23 28,221
2017-05-11 $3.60 $3.62 $3.52 $3.54 $3.16 10,424
2017-05-10 $3.82 $3.83 $3.50 $3.65 $3.25 30,470
2017-05-09 $3.86 $4.10 $3.68 $3.79 $3.38 51,021
2017-05-08 $3.60 $4.15 $3.60 $3.74 $3.33 36,849
2017-05-05 $3.62 $3.76 $3.47 $3.76 $3.35 17,336
2017-05-04 $3.71 $3.73 $3.65 $3.71 $3.31 17,634
2017-05-03 $3.76 $3.81 $3.62 $3.75 $3.34 17,051
2017-05-02 $3.70 $3.77 $3.60 $3.76 $3.35 21,703
2017-05-01 $3.70 $3.75 $3.63 $3.66 $3.26 26,497
2017-04-28 $3.68 $3.75 $3.54 $3.65 $3.25 18,309
2017-04-27 $3.73 $3.90 $3.72 $3.72 $3.32 12,095
2017-04-26 $3.80 $4.04 $3.71 $3.76 $3.35 24,923
2017-04-25 $3.68 $4.05 $3.68 $3.76 $3.35 12,543
2017-04-24 $3.83 $4.21 $3.83 $3.85 $3.43 12,692
2017-04-21 $3.85 $3.98 $3.77 $3.81 $3.40 31,151
2017-04-20 $4.03 $4.03 $3.78 $3.86 $3.44 9,792
2017-04-19 $3.97 $4.04 $3.87 $3.99 $3.56 16,606
2017-04-18 $4.17 $4.28 $3.93 $3.93 $3.50 23,099
2017-04-17 $4.16 $4.23 $4.08 $4.15 $3.70 20,231
2017-04-13 $4.06 $4.15 $3.85 $4.02 $3.58 16,075
2017-04-12 $4.13 $4.24 $4.07 $4.13 $3.68 15,447
2017-04-11 $3.90 $4.20 $3.90 $4.13 $3.68 9,261
2017-04-10 $4.02 $4.20 $3.64 $4.18 $3.73 12,265
2017-04-07 $4.14 $4.19 $4.00 $4.02 $3.58 15,212
2017-04-06 $4.01 $4.15 $3.85 $4.14 $3.69 18,493
2017-04-05 $3.82 $4.20 $3.81 $3.81 $3.40 17,740
2017-04-04 $3.95 $4.07 $3.71 $3.91 $3.49 18,004
2017-04-03 $4.00 $4.00 $3.82 $3.87 $3.45 15,753
2017-03-31 $3.92 $4.19 $3.92 $4.00 $3.57 19,718
2017-03-30 $3.85 $4.41 $3.85 $3.95 $3.52 96,598
2017-03-29 $3.50 $4.10 $3.50 $4.01 $3.58 123,762
2017-03-28 $3.48 $3.57 $3.48 $3.51 $3.13 1,239
2017-03-27 $3.41 $3.55 $3.37 $3.48 $3.10 38,755
2017-03-24 $3.31 $3.50 $3.31 $3.37 $3.00 10,077
2017-03-23 $3.57 $3.57 $3.26 $3.33 $2.97 8,870
2017-03-22 $3.19 $3.49 $3.06 $3.49 $3.11 7,338
2017-03-21 $3.31 $3.31 $3.20 $3.20 $2.85 556
2017-03-20 $3.25 $3.31 $3.24 $3.31 $2.95 3,127
2017-03-17 $3.49 $3.50 $3.19 $3.34 $2.98 80,097
2017-03-16 $3.50 $3.64 $3.50 $3.56 $3.17 12,263
2017-03-15 $3.45 $3.63 $3.40 $3.56 $3.17 15,528
2017-03-14 $3.34 $3.50 $3.34 $3.45 $3.08 7,788
2017-03-13 $3.35 $3.56 $3.35 $3.53 $3.15 2,748
2017-03-10 $3.30 $3.60 $3.30 $3.44 $3.07 49,551
2017-03-09 $3.12 $3.28 $3.12 $3.25 $2.90 10,578
2017-03-08 $3.12 $3.14 $3.12 $3.12 $2.78 5,466
2017-03-07 $3.12 $3.12 $3.12 $3.12 $2.78 250
2017-03-06 $3.13 $3.18 $3.12 $3.13 $2.79 11,389
2017-03-03 $3.15 $3.19 $3.11 $3.13 $2.79 2,033
2017-03-02 $3.12 $3.21 $3.11 $3.12 $2.78 4,166
2017-03-01 $3.08 $3.18 $3.06 $3.14 $2.80 14,871
2017-02-28 $3.24 $3.24 $3.06 $3.08 $2.75 17,402
2017-02-27 $3.17 $3.24 $3.16 $3.24 $2.89 2,366
2017-02-24 $3.07 $3.26 $3.07 $3.15 $2.81 12,611
2017-02-23 $3.14 $3.19 $3.14 $3.18 $2.83 6,211
2017-02-22 $3.18 $3.23 $3.15 $3.15 $2.81 9,706
2017-02-21 $3.15 $3.30 $3.15 $3.20 $2.85 5,650
2017-02-17 $3.20 $3.30 $3.20 $3.28 $2.92 2,380
2017-02-16 $3.25 $3.38 $3.22 $3.22 $2.87 5,351
2017-02-15 $3.20 $3.33 $3.15 $3.32 $2.96 12,251
2017-02-14 $3.08 $3.24 $3.08 $3.21 $2.86 35,822
2017-02-13 $3.30 $3.31 $3.20 $3.25 $2.90 3,246
2017-02-10 $3.55 $3.55 $3.27 $3.38 $3.01 13,669
2017-02-09 $3.15 $3.40 $3.15 $3.40 $3.03 26,390
2017-02-08 $3.31 $3.42 $3.18 $3.18 $2.84 18,218
2017-02-07 $3.27 $3.65 $3.17 $3.40 $3.03 58,510
2017-02-06 $3.10 $3.29 $3.10 $3.23 $2.88 5,656
2017-02-03 $3.12 $3.21 $3.12 $3.13 $2.79 5,902
2017-02-02 $3.26 $3.40 $3.12 $3.14 $2.80 4,712
2017-02-01 $3.08 $3.25 $3.08 $3.25 $2.90 4,775
2017-01-31 $3.10 $3.15 $3.07 $3.15 $2.81 6,851
2017-01-30 $3.09 $3.13 $3.08 $3.12 $2.78 1,788
2017-01-27 $3.11 $3.14 $3.05 $3.11 $2.77 30,377
2017-01-26 $3.11 $3.13 $3.02 $3.10 $2.76 12,289
2017-01-25 $3.08 $3.22 $3.08 $3.22 $2.87 1,373
2017-01-24 $3.35 $3.37 $3.07 $3.10 $2.76 54,069
2017-01-23 $3.44 $3.44 $3.35 $3.37 $3.00 9,935
2017-01-20 $3.35 $3.53 $3.35 $3.43 $3.06 5,156
2017-01-19 $3.35 $3.45 $3.35 $3.42 $3.05 2,252
2017-01-18 $3.49 $3.59 $3.36 $3.48 $3.10 27,226
2017-01-17 $3.81 $3.81 $3.49 $3.53 $3.15 11,027
2017-01-13 $3.82 $4.33 $3.40 $3.66 $3.26 352,900
2017-01-12 $3.33 $3.75 $3.33 $3.65 $3.25 37,127
2017-01-11 $3.63 $3.79 $3.63 $3.69 $3.29 35,101
2017-01-10 $3.83 $4.09 $3.63 $3.63 $3.24 19,452
2017-01-09 $4.19 $4.19 $3.75 $3.76 $3.35 61,943
2017-01-06 $4.00 $4.20 $4.00 $4.20 $3.74 1,607
2017-01-05 $4.50 $4.50 $4.00 $4.14 $3.69 16,815
2017-01-04 $3.97 $4.80 $3.97 $4.38 $3.90 59,683
2017-01-03 $3.61 $3.95 $3.61 $3.82 $3.40 44,492
2016-12-30 $3.51 $3.84 $3.50 $3.84 $3.42 92,646
2016-12-29 $3.48 $3.68 $3.48 $3.56 $3.17 20,172
2016-12-28 $3.50 $3.63 $3.45 $3.48 $3.10 10,383
2016-12-27 $3.67 $3.67 $3.50 $3.50 $3.12 15,730
2016-12-23 $3.52 $3.79 $3.39 $3.53 $3.15 61,961
2016-12-22 $3.77 $3.77 $3.50 $3.60 $3.21 17,987
2016-12-21 $3.33 $3.80 $3.33 $3.80 $3.39 119,674
2016-12-20 $3.79 $3.90 $3.57 $3.65 $3.25 66,570
2016-12-19 $3.51 $3.64 $3.40 $3.64 $3.24 33,332
2016-12-16 $3.41 $3.94 $3.41 $3.76 $3.35 11,504
2016-12-15 $3.70 $3.80 $3.60 $3.63 $3.24 20,100
2016-12-14 $3.55 $4.00 $3.53 $3.90 $3.47 19,115
2016-12-13 $4.00 $4.40 $3.53 $3.53 $3.15 8,458
2016-12-12 $4.33 $4.42 $4.19 $4.19 $3.73 6,250
2016-12-09 $3.76 $4.05 $3.56 $3.94 $3.51 116,276
2016-12-08 $4.15 $4.15 $3.80 $3.95 $3.52 32,878
2016-12-07 $4.15 $4.33 $3.93 $4.23 $3.77 25,378
2016-12-06 $4.05 $4.60 $4.03 $4.24 $3.78 48,137
2016-12-05 $4.07 $4.25 $3.74 $4.11 $3.66 77,326
2016-12-02 $4.00 $4.24 $3.71 $4.05 $3.61 322,719
2016-12-01 $3.05 $5.92 $3.05 $4.40 $3.92 2,874,251
2016-11-30 $2.85 $3.05 $2.66 $3.00 $2.67 12,909
2016-11-29 $2.88 $2.90 $2.88 $2.90 $2.58 2,696
2016-11-28 $2.82 $3.05 $2.81 $2.93 $2.61 10,426
2016-11-25 $2.75 $2.80 $2.75 $2.80 $2.50 2,050
2016-11-23 $2.74 $2.78 $2.72 $2.75 $2.45 8,403
2016-11-22 $2.78 $2.82 $2.78 $2.80 $2.50 1,254
2016-11-21 $2.81 $2.85 $2.69 $2.82 $2.51 12,599
2016-11-18 $2.93 $2.95 $2.72 $2.81 $2.50 5,575
2016-11-17 $2.97 $3.09 $2.82 $2.85 $2.54 29,875
2016-11-16 $2.70 $2.99 $2.67 $2.99 $2.67 5,795
2016-11-15 $2.91 $2.91 $2.47 $2.67 $2.38 93,665
2016-11-14 $2.36 $2.74 $2.33 $2.73 $2.43 69,188
2016-11-11 $2.60 $2.73 $2.60 $2.66 $2.37 15,517
2016-11-10 $2.43 $2.58 $2.42 $2.58 $2.30 6,126
2016-11-09 $2.57 $2.92 $2.48 $2.52 $2.25 15,929
2016-11-08 $2.70 $2.88 $2.63 $2.63 $2.34 22,548
2016-11-07 $2.64 $2.74 $2.32 $2.74 $2.44 22,140
2016-11-04 $2.66 $2.66 $2.41 $2.41 $2.15 5,331
2016-11-03 $2.51 $2.56 $2.50 $2.54 $2.26 13,927
2016-11-02 $2.75 $2.75 $2.44 $2.44 $2.17 31,175
2016-11-01 $2.71 $2.78 $2.70 $2.73 $2.43 8,658
2016-10-31 $2.65 $2.72 $2.65 $2.70 $2.41 6,206
2016-10-28 $2.60 $2.66 $2.49 $2.65 $2.36 4,787
2016-10-27 $2.64 $2.70 $2.56 $2.56 $2.28 13,130
2016-10-26 $2.80 $3.06 $2.80 $2.92 $2.60 7,672
2016-10-25 $2.82 $2.82 $2.71 $2.71 $2.42 3,056
2016-10-24 $2.80 $2.91 $2.80 $2.82 $2.51 9,764
2016-10-21 $2.56 $2.97 $2.56 $2.76 $2.46 7,710
2016-10-20 $2.81 $2.81 $2.76 $2.77 $2.47 813
2016-10-19 $2.69 $2.82 $2.65 $2.76 $2.46 25,700
2016-10-18 $2.53 $2.89 $2.50 $2.72 $2.42 65,511
2016-10-17 $2.40 $2.57 $2.40 $2.50 $2.23 19,846
2016-10-14 $2.32 $2.42 $2.29 $2.40 $2.14 26,567
2016-10-13 $2.30 $2.43 $2.19 $2.32 $2.07 49,798
2016-10-12 $2.38 $2.42 $2.14 $2.31 $2.06 13,270
2016-10-11 $2.57 $2.57 $2.35 $2.40 $2.14 39,539
2016-10-10 $2.65 $2.65 $2.57 $2.57 $2.29 5,367
2016-10-07 $2.70 $2.81 $2.63 $2.65 $2.36 5,861
2016-10-06 $2.74 $2.88 $2.65 $2.67 $2.38 44,130
2016-10-05 $2.79 $2.79 $2.60 $2.74 $2.44 69,268
2016-10-04 $2.81 $2.81 $2.70 $2.73 $2.43 9,097
2016-10-03 $2.97 $2.97 $2.79 $2.79 $2.49 14,148
2016-09-30 $2.93 $3.08 $2.68 $3.03 $2.70 42,843
2016-09-29 $3.03 $3.19 $2.83 $2.94 $2.62 61,988
2016-09-28 $3.15 $3.24 $3.03 $3.07 $2.74 35,387
2016-09-27 $3.18 $3.20 $3.00 $3.17 $2.83 32,062
2016-09-26 $3.70 $3.76 $3.07 $3.22 $2.87 79,869
2016-09-23 $3.67 $3.74 $3.46 $3.57 $3.18 34,195
2016-09-22 $3.89 $3.89 $3.67 $3.67 $3.27 10,443
2016-09-21 $3.80 $3.86 $3.67 $3.78 $3.37 12,844
2016-09-20 $4.45 $4.45 $3.57 $3.70 $3.30 72,886
2016-09-19 $4.49 $4.55 $4.38 $4.54 $4.05 124,876
2016-09-16 $4.20 $4.48 $4.01 $4.48 $3.99 99,192
2016-09-15 $3.75 $4.36 $3.75 $4.19 $3.73 133,325
2016-09-14 $4.28 $4.37 $3.45 $3.73 $3.32 143,082
2016-09-13 $4.09 $4.47 $4.09 $4.36 $3.89 84,823
2016-09-12 $3.84 $4.22 $3.84 $4.11 $3.66 78,646
2016-09-09 $3.93 $3.95 $3.80 $3.94 $3.51 20,404
2016-09-08 $3.69 $3.99 $3.69 $3.98 $3.55 26,190
2016-09-07 $3.81 $4.09 $3.56 $3.80 $3.39 102,740
2016-09-06 $3.79 $3.88 $3.68 $3.83 $3.41 5,728
2016-09-02 $3.90 $3.90 $3.68 $3.76 $3.35 229,073
2016-09-01 $3.63 $3.90 $3.63 $3.86 $3.44 61,448
2016-08-31 $3.52 $3.70 $3.51 $3.64 $3.24 36,273
2016-08-30 $3.59 $3.66 $3.48 $3.64 $3.24 66,184
2016-08-29 $3.32 $3.60 $3.28 $3.58 $3.19 99,581
2016-08-26 $3.28 $3.32 $3.26 $3.27 $2.91 4,630
2016-08-25 $3.37 $3.37 $3.25 $3.31 $2.95 7,888
2016-08-24 $3.37 $3.41 $3.28 $3.35 $2.99 14,118
2016-08-23 $3.10 $3.39 $3.10 $3.39 $3.02 123,822
2016-08-22 $3.20 $3.25 $3.10 $3.10 $2.76 3,119
2016-08-19 $3.13 $3.25 $3.10 $3.12 $2.78 20,847
2016-08-18 $3.13 $3.20 $3.11 $3.11 $2.77 5,846
2016-08-17 $3.21 $3.21 $3.09 $3.19 $2.84 18,314
2016-08-16 $3.17 $3.27 $3.09 $3.27 $2.91 1,264
2016-08-15 $3.15 $3.29 $3.09 $3.20 $2.85 18,610
2016-08-12 $3.24 $3.24 $3.16 $3.16 $2.82 8,483
2016-08-11 $3.14 $3.40 $3.12 $3.29 $2.93 7,384
2016-08-10 $3.14 $3.24 $2.99 $3.22 $2.87 35,557
2016-08-09 $3.18 $3.28 $3.15 $3.16 $2.82 14,523
2016-08-08 $3.21 $3.35 $3.13 $3.18 $2.83 33,648
2016-08-05 $3.34 $3.38 $3.14 $3.16 $2.81 35,870
2016-08-04 $3.35 $3.35 $3.19 $3.19 $2.84 5,625
2016-08-03 $3.29 $3.38 $3.19 $3.20 $2.85 91,608
2016-08-02 $3.30 $3.38 $3.27 $3.29 $2.93 21,859
2016-08-01 $3.40 $3.40 $3.05 $3.35 $2.98 55,462
2016-07-29 $3.35 $3.40 $3.32 $3.37 $3.00 39,517
2016-07-28 $3.41 $3.44 $3.31 $3.32 $2.96 16,102
2016-07-27 $3.48 $3.52 $3.36 $3.45 $3.08 16,904
2016-07-26 $3.48 $3.69 $3.38 $3.41 $3.04 6,230
2016-07-25 $3.50 $3.55 $3.41 $3.55 $3.16 8,171
2016-07-22 $3.59 $3.70 $3.51 $3.59 $3.20 135,600
2016-07-21 $3.51 $3.56 $3.44 $3.55 $3.16 3,789
2016-07-20 $3.53 $3.53 $3.44 $3.46 $3.08 2,366
2016-07-19 $3.57 $3.57 $3.28 $3.46 $3.08 62,216
2016-07-18 $3.66 $3.66 $3.54 $3.54 $3.15 34,572
2016-07-15 $3.41 $3.65 $3.34 $3.64 $3.24 25,638
2016-07-14 $3.50 $3.58 $3.35 $3.43 $3.06 18,676
2016-07-13 $3.35 $3.64 $3.35 $3.64 $3.24 26,213
2016-07-12 $3.44 $3.66 $3.33 $3.39 $3.02 68,513
2016-07-11 $3.51 $3.51 $3.45 $3.45 $3.08 2,640
2016-07-08 $3.37 $3.56 $3.36 $3.49 $3.11 8,649
2016-07-07 $3.41 $3.49 $3.41 $3.48 $3.10 1,167
2016-07-06 $3.50 $3.50 $3.44 $3.44 $3.07 2,587
2016-07-05 $3.43 $3.49 $3.43 $3.49 $3.11 1,812
2016-07-01 $3.57 $3.58 $3.40 $3.49 $3.11 40,628
2016-06-30 $3.43 $3.57 $3.33 $3.51 $3.13 14,722
2016-06-29 $3.26 $3.45 $3.20 $3.42 $3.05 4,656
2016-06-28 $3.18 $3.36 $3.18 $3.22 $2.87 4,496
2016-06-27 $3.39 $3.39 $3.21 $3.21 $2.86 24,464
2016-06-24 $3.52 $3.56 $3.38 $3.48 $3.10 4,457
2016-06-23 $3.57 $3.73 $3.57 $3.60 $3.21 34,037
2016-06-22 $3.58 $3.62 $3.47 $3.52 $3.14 7,415
2016-06-21 $3.60 $3.61 $3.57 $3.61 $3.22 4,147
2016-06-20 $3.49 $3.60 $3.49 $3.59 $3.20 19,465
2016-06-17 $3.23 $3.52 $3.22 $3.51 $3.13 13,025
2016-06-16 $3.46 $3.46 $3.00 $3.26 $2.91 148,792
2016-06-15 $3.34 $3.61 $3.34 $3.38 $3.01 8,519
2016-06-14 $3.28 $3.35 $3.28 $3.30 $2.94 5,214
2016-06-13 $3.45 $3.51 $3.25 $3.31 $2.95 42,120
2016-06-10 $3.61 $3.62 $3.43 $3.50 $3.12 18,246
2016-06-09 $3.84 $3.84 $3.60 $3.64 $3.24 5,726
2016-06-08 $3.70 $3.78 $3.70 $3.71 $3.31 36,685
2016-06-07 $3.69 $3.90 $3.60 $3.61 $3.22 47,287
2016-06-06 $3.55 $3.85 $3.55 $3.74 $3.33 19,320
2016-06-03 $3.70 $3.70 $3.49 $3.58 $3.19 14,651
2016-06-02 $3.43 $3.80 $3.43 $3.69 $3.29 39,448
2016-06-01 $3.31 $3.51 $3.23 $3.42 $3.05 58,197
2016-05-31 $3.36 $3.42 $3.25 $3.34 $2.98 19,779
2016-05-27 $3.41 $3.50 $3.22 $3.38 $3.01 34,248
2016-05-26 $3.47 $3.55 $3.28 $3.44 $3.07 26,865
2016-05-25 $3.37 $3.61 $3.21 $3.47 $3.09 146,738
2016-05-24 $3.52 $3.66 $3.33 $3.40 $3.03 44,707
2016-05-23 $3.69 $3.82 $3.42 $3.54 $3.16 70,765
2016-05-20 $4.00 $4.00 $3.60 $3.66 $3.26 131,377
2016-05-19 $3.40 $4.04 $3.39 $3.97 $3.54 182,381
2016-05-18 $6.00 $6.65 $3.34 $3.63 $3.24 2,137,485
2016-05-17 $3.75 $4.43 $3.75 $4.43 $3.95 491,697
2016-05-16 $3.17 $3.91 $3.17 $3.59 $3.20 228,718
2016-05-13 $3.01 $3.20 $3.00 $3.20 $2.85 37,723
2016-05-12 $3.12 $3.15 $3.01 $3.01 $2.68 23,326
2016-05-11 $2.69 $3.15 $2.69 $3.12 $2.78 45,269
2016-05-10 $2.72 $3.14 $2.72 $3.11 $2.77 73,875
2016-05-09 $2.88 $2.92 $2.83 $2.83 $2.52 26,356
2016-05-06 $2.72 $2.85 $2.72 $2.81 $2.50 8,421
2016-05-05 $2.77 $2.99 $2.59 $2.88 $2.57 36,345
2016-05-04 $2.94 $2.94 $2.80 $2.89 $2.58 2,637
2016-05-03 $2.68 $2.99 $2.52 $2.95 $2.63 25,632
2016-05-02 $3.06 $3.06 $2.58 $2.94 $2.62 28,847
2016-04-29 $3.18 $3.18 $2.97 $3.09 $2.75 10,225
2016-04-28 $3.01 $3.01 $2.92 $3.00 $2.67 5,039
2016-04-27 $3.02 $3.07 $2.98 $3.02 $2.69 20,588
2016-04-26 $2.81 $3.07 $2.80 $3.06 $2.73 41,717
2016-04-25 $3.02 $3.04 $2.89 $2.91 $2.59 7,272
2016-04-22 $3.00 $3.10 $3.00 $3.07 $2.74 28,109
2016-04-21 $3.04 $3.10 $2.96 $3.02 $2.69 16,546
2016-04-20 $3.06 $3.10 $2.99 $3.08 $2.75 26,168
2016-04-19 $2.98 $3.13 $2.98 $3.10 $2.76 25,999
2016-04-18 $3.05 $3.10 $2.98 $2.98 $2.66 3,954
2016-04-15 $3.16 $3.16 $2.98 $3.03 $2.70 7,014
2016-04-14 $3.01 $3.14 $2.98 $3.00 $2.68 33,403
2016-04-13 $3.03 $3.11 $2.99 $2.99 $2.67 48,222
2016-04-12 $3.09 $3.10 $2.95 $3.04 $2.71 191,502
2016-04-11 $2.99 $3.14 $2.86 $3.04 $2.71 46,411
2016-04-08 $3.01 $3.15 $2.90 $2.97 $2.65 18,285
2016-04-07 $2.98 $3.11 $2.80 $2.99 $2.67 134,684
2016-04-06 $3.09 $3.18 $2.85 $2.98 $2.66 20,580
2016-04-05 $2.88 $3.30 $2.69 $3.02 $2.69 223,942
2016-04-04 $2.57 $3.03 $2.57 $2.95 $2.63 119,358
2016-04-01 $2.60 $2.69 $2.47 $2.63 $2.34 47,924
2016-03-31 $2.31 $2.84 $2.31 $2.70 $2.41 81,896
2016-03-30 $0.30 $0.31 $0.29 $0.30 $2.14 49,955
2016-03-29 $0.30 $0.32 $0.28 $0.30 $2.14 19,047
2016-03-28 $0.31 $0.33 $0.30 $0.30 $2.14 9,399
2016-03-24 $0.29 $0.32 $0.27 $0.30 $2.14 59,161
2016-03-23 $0.32 $0.32 $0.28 $0.28 $2.00 24,735
2016-03-22 $0.30 $0.32 $0.29 $0.31 $2.20 45,364
2016-03-21 $0.30 $0.33 $0.29 $0.29 $2.06 42,065
2016-03-18 $0.29 $0.32 $0.26 $0.29 $2.04 148,819
2016-03-17 $0.27 $0.30 $0.25 $0.28 $1.98 71,491
2016-03-16 $0.23 $0.30 $0.23 $0.28 $2.02 245,736
2016-03-15 $0.23 $0.24 $0.21 $0.22 $1.58 134,697
2016-03-14 $0.20 $0.23 $0.20 $0.22 $1.59 87,256
2016-03-11 $0.21 $0.22 $0.20 $0.20 $1.44 13,725
2016-03-10 $0.23 $0.24 $0.21 $0.21 $1.50 8,407
2016-03-09 $0.23 $0.23 $0.21 $0.22 $1.57 13,532
2016-03-08 $0.24 $0.24 $0.22 $0.22 $1.57 8,498
2016-03-07 $0.22 $0.24 $0.22 $0.23 $1.64 14,900
2016-03-04 $0.23 $0.24 $0.22 $0.22 $1.57 4,017
2016-03-03 $0.22 $0.24 $0.21 $0.24 $1.68 21,998
2016-03-02 $0.21 $0.22 $0.21 $0.22 $1.53 3,345
2016-03-01 $0.22 $0.22 $0.21 $0.21 $1.47 3,603
2016-02-29 $0.22 $0.24 $0.21 $0.21 $1.50 491
2016-02-26 $0.22 $0.22 $0.21 $0.21 $1.50 3,293
2016-02-25 $0.23 $0.23 $0.21 $0.22 $1.53 2,905
2016-02-24 $0.23 $0.23 $0.21 $0.23 $1.63 6,677
2016-02-23 $0.24 $0.24 $0.21 $0.22 $1.59 2,104
2016-02-22 $0.22 $0.24 $0.21 $0.24 $1.70 19,145
2016-02-19 $0.23 $0.25 $0.21 $0.21 $1.50 11,218
2016-02-18 $0.21 $0.25 $0.21 $0.23 $1.61 4,581
2016-02-17 $0.22 $0.22 $0.21 $0.21 $1.52 15,251
2016-02-16 $0.23 $0.23 $0.20 $0.22 $1.55 50,920
2016-02-12 $0.22 $0.24 $0.21 $0.22 $1.55 11,772
2016-02-11 $0.23 $0.26 $0.22 $0.22 $1.57 7,641
2016-02-10 $0.25 $0.25 $0.22 $0.24 $1.71 15,564
2016-02-09 $0.26 $0.27 $0.24 $0.24 $1.68 11,019
2016-02-08 $0.26 $0.29 $0.24 $0.25 $1.78 33,971
2016-02-05 $0.29 $0.29 $0.26 $0.26 $1.87 5,711
2016-02-04 $0.26 $0.29 $0.25 $0.29 $2.06 25,301
2016-02-03 $0.25 $0.27 $0.24 $0.27 $1.92 18,453
2016-02-02 $0.27 $0.27 $0.24 $0.25 $1.78 50,634
2016-02-01 $0.27 $0.27 $0.25 $0.27 $1.92 2,480
2016-01-29 $0.27 $0.27 $0.26 $0.27 $1.89 11,708
2016-01-28 $0.31 $0.31 $0.24 $0.26 $1.88 63,482
2016-01-27 $0.36 $0.37 $0.27 $0.29 $2.07 324,187
2016-01-26 $0.24 $0.26 $0.24 $0.25 $1.78 19,926
2016-01-25 $0.23 $0.26 $0.22 $0.25 $1.75 22,391
2016-01-22 $0.24 $0.24 $0.22 $0.23 $1.67 10,501
2016-01-21 $0.24 $0.24 $0.23 $0.23 $1.64 421
2016-01-20 $0.24 $0.24 $0.21 $0.24 $1.71 10,095
2016-01-19 $0.23 $0.25 $0.22 $0.23 $1.66 6,621
2016-01-15 $0.23 $0.25 $0.22 $0.22 $1.57 5,180
2016-01-14 $0.23 $0.25 $0.22 $0.25 $1.75 5,596
2016-01-13 $0.25 $0.27 $0.23 $0.23 $1.64 15,631
2016-01-12 $0.27 $0.27 $0.25 $0.25 $1.78 8,764
2016-01-11 $0.29 $0.29 $0.24 $0.27 $1.94 35,738
2016-01-08 $0.28 $0.30 $0.28 $0.29 $2.07 13,485
2016-01-07 $0.30 $0.30 $0.28 $0.29 $2.04 29,371
2016-01-06 $0.30 $0.30 $0.29 $0.29 $2.07 17,770
2016-01-05 $0.30 $0.32 $0.30 $0.32 $2.25 13,973
2016-01-04 $0.30 $0.32 $0.30 $0.30 $2.14 7,727
2015-12-31 $0.30 $0.31 $0.29 $0.30 $2.17 46,383
2015-12-30 $0.31 $0.31 $0.29 $0.30 $2.15 10,765
2015-12-29 $0.29 $0.32 $0.29 $0.31 $2.19 44,933
2015-12-28 $0.29 $0.32 $0.29 $0.30 $2.12 65,351
2015-12-24 $0.32 $0.32 $0.29 $0.30 $2.14 8,506
2015-12-23 $0.29 $0.32 $0.29 $0.31 $2.21 5,915
2015-12-22 $0.30 $0.33 $0.28 $0.32 $2.28 35,663
2015-12-21 $0.32 $0.32 $0.29 $0.31 $2.21 9,366
2015-12-18 $0.30 $0.33 $0.30 $0.32 $2.28 13,147
2015-12-17 $0.32 $0.33 $0.30 $0.31 $2.21 8,586
2015-12-16 $0.32 $0.32 $0.30 $0.32 $2.27 10,003
2015-12-15 $0.32 $0.32 $0.31 $0.32 $2.28 9,367
2015-12-14 $0.32 $0.33 $0.30 $0.31 $2.21 14,632
2015-12-11 $0.33 $0.33 $0.31 $0.32 $2.30 4,620
2015-12-10 $0.31 $0.33 $0.31 $0.32 $2.28 8,095
2015-12-09 $0.31 $0.33 $0.30 $0.32 $2.27 3,413
2015-12-08 $0.32 $0.32 $0.31 $0.32 $2.28 1,932
2015-12-07 $0.31 $0.33 $0.30 $0.31 $2.21 6,879
2015-12-04 $0.31 $0.33 $0.30 $0.31 $2.21 50,310
2015-12-03 $0.33 $0.33 $0.31 $0.31 $2.23 4,652
2015-12-02 $0.35 $0.36 $0.31 $0.32 $2.28 35,645
2015-12-01 $0.34 $0.37 $0.34 $0.35 $2.50 17,032
2015-11-30 $0.32 $0.38 $0.32 $0.35 $2.51 106,271
2015-11-27 $0.32 $0.35 $0.32 $0.33 $2.37 11,183
2015-11-25 $0.34 $0.39 $0.32 $0.33 $2.35 91,389
2015-11-24 $0.30 $0.34 $0.29 $0.33 $2.35 102,499
2015-11-23 $0.30 $0.31 $0.28 $0.30 $2.14 10,901
2015-11-20 $0.29 $0.31 $0.29 $0.29 $2.10 4,771
2015-11-19 $0.29 $0.31 $0.28 $0.30 $2.12 55,315
2015-11-18 $0.30 $0.30 $0.27 $0.28 $2.00 6,580
2015-11-17 $0.28 $0.31 $0.25 $0.27 $1.89 24,390
2015-11-16 $0.31 $0.31 $0.28 $0.28 $2.00 9,694
2015-11-13 $0.30 $0.32 $0.29 $0.29 $2.07 7,285
2015-11-12 $0.30 $0.31 $0.29 $0.31 $2.21 7,548
2015-11-11 $0.29 $0.31 $0.29 $0.30 $2.14 11,586
2015-11-10 $0.29 $0.30 $0.28 $0.28 $2.00 7,892
2015-11-09 $0.28 $0.30 $0.28 $0.28 $2.00 3,815
2015-11-06 $0.30 $0.30 $0.28 $0.28 $2.00 8,156
2015-11-05 $0.31 $0.31 $0.28 $0.28 $2.00 23,396
2015-11-04 $0.31 $0.31 $0.30 $0.31 $2.21 5,667
2015-11-03 $0.29 $0.31 $0.28 $0.31 $2.21 58,836
2015-11-02 $0.28 $0.29 $0.28 $0.29 $2.03 19,026
2015-10-30 $0.28 $0.29 $0.28 $0.29 $2.03 20,520
2015-10-29 $0.28 $0.29 $0.28 $0.29 $2.03 15,548
2015-10-28 $0.29 $0.29 $0.27 $0.28 $2.00 12,770
2015-10-27 $0.28 $0.28 $0.27 $0.27 $1.93 4,989
2015-10-26 $0.28 $0.30 $0.27 $0.28 $2.00 19,679
2015-10-23 $0.29 $0.30 $0.28 $0.29 $2.03 30,123
2015-10-22 $0.30 $0.30 $0.28 $0.30 $2.12 46,389
2015-10-21 $0.28 $0.30 $0.22 $0.28 $2.00 69,525
2015-10-20 $0.30 $0.30 $0.27 $0.27 $1.93 27,208
2015-10-19 $0.28 $0.30 $0.28 $0.29 $2.07 39,197
2015-10-16 $0.30 $0.31 $0.29 $0.29 $2.07 28,704
2015-10-15 $0.28 $0.30 $0.28 $0.30 $2.14 43,926
2015-10-14 $0.31 $0.31 $0.28 $0.28 $2.00 21,121
2015-10-13 $0.31 $0.33 $0.27 $0.28 $2.01 27,667
2015-10-12 $0.32 $0.32 $0.30 $0.32 $2.27 14,157
2015-10-09 $0.33 $0.33 $0.31 $0.33 $2.32 5,465
2015-10-08 $0.34 $0.34 $0.32 $0.33 $2.35 6,760
2015-10-07 $0.34 $0.34 $0.32 $0.33 $2.35 4,084
2015-10-06 $0.32 $0.34 $0.32 $0.34 $2.39 3,804
2015-10-05 $0.35 $0.35 $0.31 $0.32 $2.31 12,471
2015-10-02 $0.36 $0.36 $0.32 $0.34 $2.42 5,549
2015-10-01 $0.31 $0.34 $0.31 $0.33 $2.38 3,381
2015-09-30 $0.33 $0.33 $0.31 $0.31 $2.19 7,699
2015-09-29 $0.33 $0.35 $0.32 $0.32 $2.30 9,758
2015-09-28 $0.34 $0.37 $0.32 $0.33 $2.35 13,457
2015-09-25 $0.37 $0.38 $0.34 $0.35 $2.50 20,309
2015-09-24 $0.36 $0.38 $0.35 $0.37 $2.64 21,314
2015-09-23 $0.38 $0.38 $0.35 $0.36 $2.57 25,204
2015-09-22 $0.39 $0.40 $0.35 $0.38 $2.71 22,285
2015-09-21 $0.41 $0.42 $0.38 $0.40 $2.88 8,620
2015-09-18 $0.40 $0.41 $0.38 $0.41 $2.92 10,314
2015-09-17 $0.42 $0.42 $0.40 $0.41 $2.92 17,267
2015-09-16 $0.41 $0.42 $0.39 $0.39 $2.76 22,763
2015-09-15 $0.40 $0.43 $0.40 $0.40 $2.85 14,623
2015-09-14 $0.40 $0.42 $0.40 $0.40 $2.85 6,849
2015-09-11 $0.41 $0.41 $0.41 $0.41 $2.95 2,902
2015-09-10 $0.42 $0.43 $0.40 $0.40 $2.85 14,495
2015-09-09 $0.43 $0.43 $0.40 $0.42 $2.98 22,196
2015-09-08 $0.43 $0.43 $0.41 $0.43 $3.05 14,413
2015-09-04 $0.42 $0.43 $0.41 $0.42 $3.02 19,670
2015-09-03 $0.42 $0.43 $0.41 $0.42 $2.99 3,665
2015-09-02 $0.41 $0.43 $0.41 $0.43 $3.04 5,496
2015-09-01 $0.43 $0.43 $0.41 $0.41 $2.92 3,893
2015-08-31 $0.40 $0.43 $0.40 $0.43 $3.03 28,691

Riot Blockchain Inc (RIOT) News Headlines

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.