Arcadia Biosciences Inc (RKDA) Exchange: NASDAQ

  1. Profile
  2. Arcadia Biosciences Inc (RKDA)

Data as of Oct. 8, 2025

$3.48 ($0.00) 0.00%

Arcadia Biosciences Inc - Daily Information
Click for more stock information on Arcadia Biosciences Inc.
Daily Information Data
Date Oct. 8, 2025
Open $3.73
Previous Close $3.48
High $3.82
Low $3.48
Adjusted Open $3.73
Previous Adjusted Close $3.48
Adjusted High $3.82
Adjusted Low $3.48
Invest in Arcadia Biosciences Inc (RKDA)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Key People Arcadia Biosciences Inc

Employee Position
Kevin J. Comcowich Chairman
Matthew T. Plavan President, Chief Executive Officer & Director
Belinda Yao Vice President-Operations
Pamela Haley Chief Financial Officer
Randy Shultz Chief Technology Officer
Chris Cuvelier Chief Growth Officer
Brett Michel General Manager
Debbie B. Carosella Director
Laura Pitlik Chief Marketing Officer
Christopher Williams-Campbell Head-People
Gia Fazio Chief of Staff
Gregory D. Waller Independent Director
Amy J. Yoder Independent Director
Albert D. Bolles Independent Director
Lilian S. Murray Independent Director
Historical Stock Data for Arcadia Biosciences Inc (RKDA)
Date Open High Low Close Adj.Close Volume
2025-09-12 $3.73 $3.82 $3.48 $3.48 $3.48 18,171
2025-09-11 $3.18 $3.48 $3.10 $3.48 $3.48 32,032
2025-09-10 $3.18 $3.18 $3.03 $3.18 $3.18 10,975
2025-09-09 $3.21 $3.22 $3.10 $3.18 $3.18 6,577
2025-09-08 $3.15 $3.28 $3.04 $3.28 $3.28 11,213
2025-09-05 $3.00 $3.23 $2.89 $3.15 $3.15 14,142
2025-09-04 $3.15 $3.21 $2.92 $3.00 $3.00 23,795
2025-09-03 $3.39 $3.39 $3.12 $3.12 $3.12 15,562
2025-09-02 $3.88 $3.88 $3.15 $3.40 $3.40 16,444
2025-08-29 $3.86 $3.86 $3.86 $3.86 $3.86 722
2025-08-28 $3.86 $3.86 $3.84 $3.85 $3.85 2,564
2025-08-27 $3.90 $3.90 $3.84 $3.84 $3.84 5,917
2025-08-26 $3.98 $4.02 $3.95 $3.97 $3.97 4,363
2025-08-25 $4.09 $4.09 $3.84 $3.96 $3.96 12,892
2025-08-22 $4.21 $4.34 $4.07 $4.09 $4.09 35,884
2025-08-21 $4.36 $4.36 $4.35 $4.35 $4.35 572
2025-08-20 $4.35 $4.38 $4.31 $4.38 $4.38 1,039
2025-08-19 $4.40 $4.41 $4.40 $4.41 $4.41 2,016
2025-08-18 $4.55 $4.55 $4.46 $4.47 $4.47 2,747
2025-08-15 $4.47 $4.66 $4.40 $4.65 $4.65 2,570
2025-08-14 $4.55 $4.55 $4.41 $4.41 $4.41 3,494
2025-08-13 $4.65 $4.66 $4.63 $4.63 $4.63 1,205
2025-08-12 $4.37 $4.66 $4.36 $4.45 $4.45 1,386
2025-08-11 $4.49 $4.64 $4.37 $4.37 $4.37 2,853
2025-08-08 $4.40 $4.63 $4.30 $4.63 $4.63 3,239
2025-08-07 $4.63 $4.63 $4.47 $4.47 $4.47 1,757
2025-08-06 $4.60 $4.63 $4.60 $4.60 $4.60 2,099
2025-08-05 $4.45 $4.55 $4.37 $4.45 $4.45 3,906
2025-08-04 $4.21 $4.46 $4.21 $4.34 $4.34 2,734
2025-08-01 $4.19 $4.30 $4.13 $4.21 $4.21 4,084
2025-07-31 $4.22 $4.50 $4.22 $4.30 $4.30 2,751
2025-07-30 $4.17 $4.47 $4.14 $4.22 $4.22 11,124
2025-07-29 $4.47 $4.49 $4.10 $4.10 $4.10 6,025
2025-07-28 $4.31 $4.41 $4.31 $4.37 $4.37 716
2025-07-25 $4.19 $4.47 $4.08 $4.28 $4.28 12,927
2025-07-24 $4.35 $4.55 $4.19 $4.19 $4.19 10,040
2025-07-23 $4.37 $4.37 $4.37 $4.37 $4.37 1,336
2025-07-22 $4.52 $4.52 $4.30 $4.31 $4.31 2,027
2025-07-21 $4.45 $4.56 $4.30 $4.54 $4.54 5,056
2025-07-18 $4.56 $4.60 $4.36 $4.45 $4.45 2,944
2025-07-17 $4.54 $4.66 $4.47 $4.54 $4.54 3,826
2025-07-16 $4.73 $4.74 $4.45 $4.63 $4.63 12,365
2025-07-15 $4.67 $4.79 $4.12 $4.74 $4.74 16,244
2025-07-14 $4.62 $4.86 $4.61 $4.75 $4.75 10,229
2025-07-11 $4.61 $4.82 $4.61 $4.78 $4.78 1,266
2025-07-10 $4.61 $4.86 $4.49 $4.82 $4.82 12,804
2025-07-09 $4.81 $4.83 $4.64 $4.65 $4.65 2,067
2025-07-08 $4.67 $4.86 $4.46 $4.75 $4.75 8,905
2025-07-07 $4.71 $5.05 $4.67 $4.67 $4.67 4,290
2025-07-03 $4.89 $5.19 $4.46 $4.65 $4.65 79,150
2025-07-02 $4.48 $4.94 $4.45 $4.63 $4.63 42,077
2025-07-01 $4.42 $4.49 $4.35 $4.43 $4.43 11,034
2025-06-30 $4.28 $4.60 $4.28 $4.31 $4.31 64,260
2025-06-27 $4.29 $4.57 $4.13 $4.26 $4.26 35,215
2025-06-26 $4.30 $4.55 $4.20 $4.38 $4.38 31,483
2025-06-25 $4.45 $4.54 $4.15 $4.30 $4.30 9,109
2025-06-24 $4.31 $4.84 $4.24 $4.35 $4.35 12,849
2025-06-23 $4.55 $4.55 $4.19 $4.19 $4.19 2,782
2025-06-20 $4.78 $4.78 $4.52 $4.52 $4.52 13,038
2025-06-18 $4.64 $5.00 $4.64 $4.90 $4.90 8,411
2025-06-17 $5.01 $5.21 $4.90 $4.98 $4.98 5,217
2025-06-16 $4.95 $5.07 $4.88 $4.98 $4.98 7,798
2025-06-13 $4.77 $5.08 $4.77 $4.95 $4.95 7,528
2025-06-12 $4.98 $5.11 $4.88 $4.88 $4.88 3,315
2025-06-11 $5.00 $5.13 $4.89 $5.00 $5.00 6,415
2025-06-10 $4.98 $5.25 $4.95 $4.95 $4.95 13,779
2025-06-09 $5.00 $5.25 $4.97 $5.00 $5.00 11,887
2025-06-06 $4.68 $5.17 $4.68 $4.96 $4.96 77,744
2025-06-05 $4.65 $4.79 $4.65 $4.79 $4.79 2,792
2025-06-04 $4.62 $4.70 $4.62 $4.62 $4.62 2,203
2025-06-03 $4.46 $4.79 $4.44 $4.61 $4.61 2,994
2025-06-02 $4.65 $4.78 $4.65 $4.76 $4.76 3,789
2025-05-30 $4.83 $4.83 $4.62 $4.71 $4.71 12,618
2025-05-29 $4.61 $4.79 $4.50 $4.69 $4.69 5,148
2025-05-28 $4.67 $4.76 $4.40 $4.60 $4.60 17,774
2025-05-27 $4.22 $4.87 $4.22 $4.66 $4.66 32,685
2025-05-23 $4.25 $4.29 $4.21 $4.28 $4.28 3,625
2025-05-22 $4.13 $4.28 $3.96 $4.18 $4.18 4,573
2025-05-21 $4.13 $4.29 $4.07 $4.11 $4.11 24,613
2025-05-20 $4.08 $4.17 $4.02 $4.03 $4.03 6,858
2025-05-19 $4.05 $4.22 $4.05 $4.14 $4.14 10,400
2025-05-16 $3.87 $4.28 $3.82 $4.05 $4.05 28,435
2025-05-15 $3.90 $4.17 $3.72 $3.87 $3.87 12,764
2025-05-14 $4.21 $4.26 $3.95 $4.16 $4.16 2,644
2025-05-13 $4.15 $4.25 $4.02 $4.12 $4.12 3,639
2025-05-12 $3.88 $4.22 $3.82 $3.98 $3.98 7,812
2025-05-09 $3.50 $4.28 $3.50 $3.88 $3.88 22,677
2025-05-08 $4.74 $4.86 $4.11 $4.29 $4.29 35,785
2025-05-07 $4.50 $4.50 $4.22 $4.30 $4.30 10,460
2025-05-06 $3.95 $4.39 $3.95 $4.39 $4.39 22,674
2025-05-05 $3.38 $4.00 $3.38 $3.87 $3.87 10,136
2025-05-02 $3.69 $3.86 $3.48 $3.52 $3.52 6,201
2025-05-01 $3.34 $3.95 $3.21 $3.59 $3.59 12,872
2025-04-30 $3.14 $3.78 $3.11 $3.50 $3.50 37,138
2025-04-29 $3.44 $3.51 $3.22 $3.33 $3.33 6,585
2025-04-28 $3.46 $3.69 $3.26 $3.46 $3.46 9,771
2025-04-25 $3.17 $3.85 $3.17 $3.46 $3.46 68,733
2025-04-24 $3.09 $3.61 $2.99 $3.25 $3.25 40,699
2025-04-23 $2.99 $2.99 $2.99 $2.99 $2.99 1,419
2025-04-22 $3.08 $3.08 $2.85 $3.03 $3.03 5,103
2025-04-21 $3.19 $3.19 $2.87 $2.88 $2.88 3,155
2025-04-17 $3.04 $3.05 $2.74 $2.95 $2.95 2,645
2025-04-16 $3.16 $3.16 $3.08 $3.16 $3.16 2,345
2025-04-15 $3.20 $3.20 $2.95 $2.96 $2.96 1,755
2025-04-14 $3.20 $3.40 $3.03 $3.15 $3.15 46,550
2025-04-11 $3.21 $3.21 $3.02 $3.20 $3.20 6,588
2025-04-10 $2.76 $3.00 $2.76 $2.99 $2.99 5,650
2025-04-09 $2.70 $2.97 $2.53 $2.94 $2.94 4,304
2025-04-08 $2.96 $2.96 $2.67 $2.73 $2.73 7,104
2025-04-07 $2.62 $2.95 $2.58 $2.79 $2.79 9,722
2025-04-04 $3.05 $3.05 $2.71 $2.73 $2.73 7,343
2025-04-03 $2.74 $2.92 $2.72 $2.80 $2.80 5,058
2025-04-02 $2.93 $3.02 $2.61 $2.67 $2.67 4,555
2025-04-01 $2.93 $2.93 $2.93 $2.93 $2.93 793
2025-03-31 $2.96 $2.97 $2.58 $2.97 $2.97 5,949
2025-03-28 $3.18 $3.22 $2.97 $2.97 $2.97 3,292
2025-03-27 $3.18 $3.39 $3.18 $3.39 $3.39 958
2025-03-26 $3.38 $3.39 $3.25 $3.31 $3.31 4,238
2025-03-25 $3.13 $3.43 $3.05 $3.43 $3.43 10,440
2025-03-24 $3.10 $3.14 $3.08 $3.14 $3.14 7,998
2025-03-21 $3.18 $3.21 $3.15 $3.15 $3.15 3,067
2025-03-20 $3.44 $3.48 $3.11 $3.30 $3.30 9,444
2025-03-19 $3.36 $3.47 $3.36 $3.44 $3.44 1,561
2025-03-18 $3.23 $3.30 $3.18 $3.30 $3.30 2,368
2025-03-17 $3.30 $3.43 $3.23 $3.23 $3.23 3,553
2025-03-14 $3.22 $3.23 $3.22 $3.23 $3.23 1,885
2025-03-13 $3.23 $3.25 $3.22 $3.22 $3.22 2,694
2025-03-12 $3.28 $3.35 $3.28 $3.35 $3.35 1,193
2025-03-11 $3.24 $3.39 $3.20 $3.25 $3.25 4,646
2025-03-10 $3.22 $3.25 $3.20 $3.23 $3.23 1,823
2025-03-07 $3.48 $3.51 $3.35 $3.40 $3.40 4,177
2025-03-06 $3.73 $4.10 $3.48 $3.48 $3.48 8,535
2025-03-05 $3.84 $4.16 $3.80 $3.87 $3.87 3,413
2025-03-04 $4.09 $4.09 $3.80 $3.84 $3.84 4,027
2025-03-03 $3.95 $3.95 $3.69 $3.80 $3.80 6,336
2025-02-28 $3.89 $3.93 $3.73 $3.91 $3.91 5,149
2025-02-27 $3.82 $4.00 $3.82 $3.86 $3.86 2,266
2025-02-26 $3.74 $3.92 $3.74 $3.81 $3.81 2,150
2025-02-25 $3.90 $3.90 $3.66 $3.66 $3.66 6,579
2025-02-24 $3.98 $3.98 $3.81 $3.93 $3.93 4,203
2025-02-21 $4.15 $4.15 $3.81 $3.98 $3.98 8,902
2025-02-20 $4.41 $4.51 $4.10 $4.40 $4.40 11,696
2025-02-19 $4.53 $4.53 $4.40 $4.40 $4.40 6,638
2025-02-18 $4.74 $4.75 $4.50 $4.50 $4.50 6,896
2025-02-14 $4.74 $4.85 $4.74 $4.74 $4.74 3,784
2025-02-13 $4.75 $4.81 $4.74 $4.81 $4.81 3,652
2025-02-12 $4.80 $4.86 $4.79 $4.81 $4.81 4,257
2025-02-11 $4.80 $4.93 $4.75 $4.76 $4.76 4,195
2025-02-10 $5.00 $5.00 $4.75 $4.80 $4.80 11,277
2025-02-07 $4.86 $4.95 $4.80 $4.80 $4.80 6,098
2025-02-06 $4.92 $4.92 $4.75 $4.86 $4.86 2,807
2025-02-05 $4.74 $4.91 $4.74 $4.80 $4.80 5,446
2025-02-04 $5.07 $5.07 $4.74 $4.85 $4.85 8,854
2025-02-03 $4.84 $5.00 $4.75 $5.00 $5.00 8,464
2025-01-31 $5.15 $5.15 $4.80 $4.84 $4.84 6,930
2025-01-30 $5.06 $5.11 $5.01 $5.11 $5.11 3,936
2025-01-29 $5.14 $5.20 $5.14 $5.19 $5.19 4,793
2025-01-28 $5.15 $5.15 $5.01 $5.09 $5.09 5,430
2025-01-27 $5.10 $5.18 $5.01 $5.10 $5.10 9,136
2025-01-24 $5.03 $5.27 $5.03 $5.12 $5.12 3,483
2025-01-23 $5.27 $5.27 $5.14 $5.27 $5.27 3,210
2025-01-22 $4.97 $5.30 $4.91 $5.20 $5.20 22,733
2025-01-21 $5.01 $5.07 $4.90 $4.95 $4.95 4,665
2025-01-17 $5.10 $5.15 $5.01 $5.01 $5.01 5,714
2025-01-16 $4.88 $5.17 $4.38 $5.07 $5.07 60,008
2025-01-15 $4.90 $5.15 $4.90 $5.12 $5.12 4,108
2025-01-14 $4.75 $4.93 $4.71 $4.90 $4.90 5,648
2025-01-13 $5.09 $5.09 $4.69 $4.85 $4.85 16,730
2025-01-10 $4.71 $5.13 $4.71 $5.00 $5.00 13,757
2025-01-08 $5.81 $5.87 $4.64 $4.64 $4.64 33,712
2025-01-07 $6.06 $6.06 $5.80 $5.87 $5.87 27,711
2025-01-06 $6.22 $6.35 $5.95 $5.99 $5.99 63,380
2025-01-03 $5.91 $6.36 $5.91 $6.36 $6.36 31,648
2025-01-02 $5.92 $6.15 $5.85 $6.09 $6.09 9,389
2024-12-31 $6.13 $6.13 $5.87 $5.92 $5.92 14,028
2024-12-30 $6.00 $6.19 $5.94 $6.04 $6.04 31,565
2024-12-27 $6.26 $6.26 $5.97 $6.11 $6.11 69,220
2024-12-26 $6.29 $6.29 $5.80 $6.15 $6.15 43,466
2024-12-24 $5.97 $6.19 $5.96 $6.18 $6.18 10,426
2024-12-23 $6.15 $6.40 $5.96 $6.09 $6.09 50,403
2024-12-20 $6.10 $6.35 $5.73 $6.35 $6.35 56,193
2024-12-19 $5.75 $6.23 $5.62 $6.22 $6.22 123,640
2024-12-18 $5.78 $6.00 $5.57 $5.87 $5.87 49,589
2024-12-17 $5.90 $6.10 $5.66 $5.90 $5.90 40,983
2024-12-16 $5.99 $6.21 $5.76 $6.20 $6.20 100,955
2024-12-13 $6.30 $6.36 $5.64 $6.30 $6.30 100,984
2024-12-12 $5.33 $6.44 $5.06 $6.30 $6.30 131,428
2024-12-11 $6.06 $6.37 $5.51 $6.09 $6.09 134,110
2024-12-10 $5.95 $6.40 $5.75 $6.40 $6.40 262,979
2024-12-09 $5.51 $6.20 $5.40 $6.04 $6.04 299,231
2024-12-06 $5.70 $5.75 $5.00 $5.53 $5.53 703,636
2024-12-05 $7.08 $10.31 $5.05 $5.45 $5.45 71,861,523
2024-12-04 $2.65 $2.83 $2.60 $2.70 $2.70 15,891
2024-12-03 $2.80 $2.80 $2.60 $2.65 $2.65 5,103
2024-12-02 $2.71 $2.77 $2.65 $2.75 $2.75 5,662
2024-11-29 $2.79 $2.91 $2.59 $2.79 $2.79 14,014
2024-11-27 $2.85 $2.85 $2.76 $2.76 $2.76 2,280
2024-11-26 $2.76 $2.85 $2.65 $2.76 $2.76 9,227
2024-11-25 $2.83 $2.83 $2.69 $2.76 $2.76 3,830
2024-11-22 $2.68 $2.74 $2.65 $2.74 $2.74 3,990
2024-11-21 $2.63 $2.63 $2.57 $2.59 $2.59 3,980
2024-11-20 $2.84 $2.84 $2.63 $2.66 $2.66 8,694
2024-11-19 $2.84 $2.88 $2.80 $2.84 $2.84 5,140
2024-11-18 $2.92 $2.92 $2.81 $2.84 $2.84 6,499
2024-11-15 $3.83 $4.14 $2.80 $2.90 $2.90 64,881
2024-11-14 $4.10 $4.30 $3.68 $3.86 $3.86 26,480
2024-11-13 $4.21 $4.21 $3.80 $4.19 $4.19 3,614
2024-11-12 $4.37 $4.40 $4.06 $4.24 $4.24 10,907
2024-11-11 $4.24 $4.24 $3.83 $4.24 $4.24 4,159
2024-11-08 $4.25 $4.25 $3.68 $4.05 $4.05 13,347
2024-11-07 $4.33 $4.39 $3.83 $4.08 $4.08 10,882
2024-11-06 $3.79 $4.38 $3.79 $4.16 $4.16 23,080
2024-11-05 $3.99 $3.99 $3.71 $3.76 $3.76 6,215
2024-11-04 $3.84 $3.99 $3.66 $3.92 $3.92 4,016
2024-11-01 $3.87 $4.23 $3.55 $3.84 $3.84 14,929
2024-10-31 $4.24 $4.54 $3.82 $3.85 $3.85 26,862
2024-10-30 $4.32 $4.56 $4.21 $4.21 $4.21 8,304
2024-10-29 $5.02 $5.02 $4.21 $4.25 $4.25 10,943
2024-10-28 $4.91 $5.28 $4.86 $4.97 $4.97 43,841
2024-10-25 $4.48 $5.34 $4.32 $4.70 $4.70 88,983
2024-10-24 $4.23 $4.47 $3.89 $4.31 $4.31 72,099
2024-10-23 $3.47 $4.25 $3.47 $4.01 $4.01 56,303
2024-10-22 $3.40 $4.00 $3.40 $3.60 $3.60 14,991
2024-10-21 $4.08 $4.10 $3.15 $3.46 $3.46 47,281
2024-10-18 $3.15 $4.00 $3.02 $3.96 $3.96 70,340
2024-10-17 $2.78 $3.18 $2.78 $3.18 $3.18 32,895
2024-10-16 $2.78 $2.80 $2.77 $2.78 $2.78 6,956
2024-10-15 $2.81 $2.93 $2.81 $2.82 $2.82 1,939
2024-10-14 $2.90 $2.90 $2.76 $2.76 $2.76 2,096
2024-10-11 $2.81 $2.81 $2.81 $2.81 $2.81 668
2024-10-10 $2.76 $2.98 $2.73 $2.73 $2.73 2,002
2024-10-09 $2.84 $2.84 $2.72 $2.72 $2.72 1,587
2024-10-08 $2.69 $2.80 $2.68 $2.78 $2.78 2,223
2024-10-07 $2.76 $2.98 $2.68 $2.90 $2.90 16,321
2024-10-04 $2.79 $2.79 $2.71 $2.79 $2.79 2,747
2024-10-03 $2.70 $2.83 $2.70 $2.81 $2.81 695
2024-10-02 $2.79 $2.97 $2.73 $2.86 $2.86 7,059
2024-10-01 $2.83 $2.85 $2.67 $2.85 $2.85 9,471
2024-09-30 $2.72 $2.79 $2.72 $2.73 $2.73 1,751
2024-09-27 $2.74 $2.76 $2.68 $2.72 $2.72 6,508
2024-09-26 $2.73 $2.83 $2.73 $2.73 $2.73 11,360
2024-09-25 $2.79 $2.80 $2.66 $2.73 $2.73 6,417
2024-09-24 $2.91 $3.06 $2.75 $2.83 $2.83 20,183
2024-09-23 $2.93 $3.00 $2.88 $2.97 $2.97 7,312
2024-09-20 $2.90 $2.93 $2.90 $2.93 $2.93 6,784
2024-09-19 $2.85 $2.93 $2.69 $2.93 $2.93 9,122
2024-09-18 $2.90 $2.90 $2.90 $2.90 $2.90 718
2024-09-17 $2.80 $2.94 $2.80 $2.91 $2.91 3,759
2024-09-16 $2.76 $2.89 $2.76 $2.89 $2.89 3,537
2024-09-13 $2.65 $2.80 $2.65 $2.79 $2.79 3,427
2024-09-12 $2.69 $2.94 $2.62 $2.78 $2.78 18,346
2024-09-11 $2.81 $2.94 $2.65 $2.86 $2.86 12,005
2024-09-10 $2.93 $2.93 $2.75 $2.76 $2.76 7,222
2024-09-09 $2.85 $2.95 $2.74 $2.85 $2.85 14,291
2024-09-06 $2.86 $2.86 $2.65 $2.78 $2.78 4,092
2024-09-05 $2.86 $2.86 $2.86 $2.86 $2.86 476
2024-09-04 $2.75 $2.98 $2.66 $2.86 $2.86 5,698
2024-09-03 $3.05 $3.05 $2.69 $2.71 $2.71 12,171
2024-08-30 $2.98 $3.11 $2.94 $3.11 $3.11 3,286
2024-08-29 $2.74 $2.93 $2.74 $2.93 $2.93 2,384
2024-08-28 $3.08 $3.14 $2.84 $2.86 $2.86 3,157
2024-08-27 $3.07 $3.25 $2.94 $3.16 $3.16 19,921
2024-08-26 $2.84 $3.10 $2.84 $3.07 $3.07 30,612
2024-08-23 $2.84 $2.84 $2.81 $2.83 $2.83 1,782
2024-08-22 $2.74 $2.81 $2.67 $2.81 $2.81 1,633
2024-08-21 $2.58 $2.70 $2.58 $2.70 $2.70 2,357
2024-08-20 $2.78 $2.78 $2.54 $2.66 $2.66 3,020
2024-08-19 $2.64 $2.78 $2.54 $2.71 $2.71 9,357
2024-08-16 $2.69 $2.69 $2.60 $2.65 $2.65 2,228
2024-08-15 $2.80 $3.01 $2.67 $2.77 $2.77 4,283
2024-08-14 $2.98 $2.98 $2.51 $2.66 $2.66 10,832
2024-08-13 $2.89 $3.19 $2.89 $2.99 $2.99 10,928
2024-08-12 $2.74 $2.92 $2.56 $2.92 $2.92 2,915
2024-08-09 $2.69 $2.69 $2.51 $2.66 $2.66 2,707
2024-08-08 $2.60 $2.71 $2.50 $2.66 $2.66 8,207
2024-08-07 $2.61 $2.69 $2.53 $2.62 $2.62 2,393
2024-08-06 $2.60 $2.64 $2.51 $2.59 $2.59 2,315
2024-08-05 $2.60 $2.65 $2.59 $2.60 $2.60 4,450
2024-08-02 $2.85 $2.93 $2.68 $2.68 $2.68 5,546
2024-08-01 $2.76 $3.00 $2.76 $2.93 $2.93 3,754
2024-07-31 $2.62 $2.77 $2.60 $2.77 $2.77 1,523
2024-07-30 $2.58 $2.71 $2.40 $2.62 $2.62 30,345
2024-07-29 $2.67 $2.69 $2.53 $2.66 $2.66 21,764
2024-07-26 $2.80 $3.04 $2.57 $2.66 $2.66 21,114
2024-07-25 $2.96 $2.99 $2.86 $2.86 $2.86 7,187
2024-07-24 $3.06 $3.08 $2.93 $2.93 $2.93 3,269
2024-07-23 $3.14 $3.14 $3.01 $3.02 $3.02 7,010
2024-07-22 $3.14 $3.14 $3.00 $3.08 $3.08 1,706
2024-07-19 $2.95 $3.15 $2.95 $3.00 $3.00 5,638
2024-07-18 $3.07 $3.16 $2.97 $3.08 $3.08 12,698
2024-07-17 $3.09 $3.22 $2.98 $3.07 $3.07 35,932
2024-07-16 $3.14 $3.14 $2.98 $3.00 $3.00 4,316
2024-07-15 $3.23 $3.23 $3.02 $3.06 $3.06 2,537
2024-07-12 $3.23 $3.23 $2.99 $3.23 $3.23 980
2024-07-11 $3.24 $3.24 $2.96 $3.18 $3.18 6,013
2024-07-10 $3.24 $3.24 $2.97 $3.05 $3.05 16,886
2024-07-09 $2.96 $3.24 $2.96 $3.18 $3.18 28,777
2024-07-08 $2.95 $3.00 $2.95 $2.95 $2.95 2,916
2024-07-05 $2.95 $3.02 $2.95 $3.02 $3.02 6,420
2024-07-03 $3.02 $3.10 $3.00 $3.00 $3.00 1,480
2024-07-02 $3.02 $3.18 $2.99 $3.02 $3.02 5,226
2024-07-01 $3.10 $3.22 $3.02 $3.10 $3.10 4,689
2024-06-28 $3.20 $3.20 $3.15 $3.15 $3.15 774
2024-06-27 $3.18 $3.24 $3.03 $3.12 $3.12 11,921
2024-06-26 $3.15 $3.25 $3.15 $3.22 $3.22 6,351
2024-06-25 $3.15 $3.15 $3.10 $3.15 $3.15 1,963
2024-06-24 $2.95 $3.32 $2.95 $3.25 $3.25 46,039
2024-06-21 $2.99 $3.14 $2.95 $3.02 $3.02 15,832
2024-06-20 $3.05 $3.16 $2.99 $3.01 $3.01 13,620
2024-06-18 $3.15 $3.15 $3.05 $3.05 $3.05 6,409
2024-06-17 $3.24 $3.24 $3.15 $3.16 $3.16 8,901
2024-06-14 $3.01 $3.19 $2.95 $3.17 $3.17 3,934
2024-06-13 $3.19 $3.19 $3.00 $3.12 $3.12 1,212
2024-06-12 $2.93 $2.93 $2.93 $2.93 $2.93 761
2024-06-11 $2.99 $2.99 $2.89 $2.89 $2.89 1,399
2024-06-10 $3.00 $3.11 $2.76 $2.85 $2.85 8,045
2024-06-07 $2.82 $3.09 $2.82 $2.93 $2.93 3,965
2024-06-06 $3.00 $3.12 $2.89 $2.99 $2.99 4,363
2024-06-05 $2.76 $3.12 $2.76 $2.91 $2.91 12,301
2024-06-04 $2.94 $3.02 $2.94 $2.94 $2.94 2,556
2024-06-03 $2.95 $3.06 $2.83 $2.88 $2.88 20,808
2024-05-31 $2.97 $3.25 $2.97 $3.06 $3.06 26,795
2024-05-30 $3.08 $3.09 $2.93 $3.07 $3.07 6,826
2024-05-29 $3.20 $3.24 $3.03 $3.14 $3.14 13,487
2024-05-28 $3.07 $3.30 $2.91 $3.24 $3.24 17,579
2024-05-24 $2.78 $3.20 $2.68 $2.93 $2.93 67,367
2024-05-23 $2.84 $3.06 $2.68 $2.84 $2.84 12,671
2024-05-22 $2.72 $3.00 $2.66 $2.78 $2.78 23,652
2024-05-21 $3.09 $3.16 $2.89 $3.11 $3.11 13,976
2024-05-20 $2.97 $3.37 $2.97 $3.10 $3.10 63,115
2024-05-17 $3.19 $3.27 $3.01 $3.05 $3.05 63,236
2024-05-16 $3.15 $3.34 $2.92 $3.27 $3.27 146,010
2024-05-15 $2.64 $3.05 $2.64 $2.90 $2.90 96,089
2024-05-14 $2.26 $2.89 $2.05 $2.68 $2.68 362,478
2024-05-13 $2.00 $2.10 $1.96 $2.04 $2.04 2,590
2024-05-10 $2.02 $2.19 $2.02 $2.06 $2.06 13,447
2024-05-09 $1.97 $2.21 $1.95 $2.08 $2.08 90,083
2024-05-08 $2.01 $2.25 $1.94 $1.98 $1.98 48,950
2024-05-07 $2.00 $2.07 $2.00 $2.01 $2.01 6,678
2024-05-06 $2.10 $2.11 $1.94 $2.00 $2.00 14,121
2024-05-03 $2.01 $2.03 $1.95 $1.96 $1.96 9,288
2024-05-02 $1.97 $2.06 $1.96 $1.99 $1.99 5,387
2024-05-01 $1.96 $2.08 $1.96 $2.05 $2.05 10,539
2024-04-30 $2.05 $2.05 $2.05 $2.05 $2.05 712
2024-04-29 $2.05 $2.11 $1.96 $2.04 $2.04 7,892
2024-04-26 $2.05 $2.13 $1.93 $2.09 $2.09 9,574
2024-04-25 $2.07 $2.07 $1.90 $1.90 $1.90 2,915
2024-04-24 $2.10 $2.15 $2.04 $2.06 $2.06 19,797
2024-04-23 $2.14 $2.14 $2.02 $2.03 $2.03 6,783
2024-04-22 $1.96 $2.19 $1.96 $2.12 $2.12 65,795
2024-04-19 $1.92 $2.07 $1.92 $2.06 $2.06 13,564
2024-04-18 $2.04 $2.08 $1.95 $1.95 $1.95 17,324
2024-04-17 $1.96 $2.19 $1.94 $2.03 $2.03 67,079
2024-04-16 $1.91 $1.98 $1.90 $1.92 $1.92 16,070
2024-04-15 $1.97 $2.02 $1.85 $1.89 $1.89 6,366
2024-04-12 $1.95 $2.06 $1.95 $1.96 $1.96 2,786
2024-04-11 $2.05 $2.11 $1.93 $1.97 $1.97 39,212
2024-04-10 $2.06 $2.06 $2.03 $2.03 $2.03 6,939
2024-04-09 $2.07 $2.07 $2.03 $2.04 $2.04 7,581
2024-04-08 $2.17 $2.19 $2.03 $2.09 $2.09 15,093
2024-04-05 $2.10 $2.15 $2.04 $2.15 $2.15 21,220
2024-04-04 $2.15 $2.16 $2.09 $2.09 $2.09 9,494
2024-04-03 $2.12 $2.13 $2.00 $2.03 $2.03 23,930
2024-04-02 $2.13 $2.13 $2.00 $2.00 $2.00 40,699
2024-04-01 $2.23 $2.23 $2.05 $2.05 $2.05 22,278
2024-03-28 $2.27 $2.30 $2.12 $2.21 $2.21 28,862
2024-03-27 $2.26 $2.32 $2.21 $2.30 $2.30 10,729
2024-03-26 $2.29 $2.40 $2.22 $2.33 $2.33 44,529
2024-03-25 $2.21 $2.30 $2.21 $2.30 $2.30 4,723
2024-03-22 $2.20 $2.28 $2.20 $2.25 $2.25 14,583
2024-03-21 $2.38 $2.60 $2.15 $2.27 $2.27 225,457
2024-03-20 $2.36 $2.44 $2.35 $2.42 $2.42 7,555
2024-03-19 $2.38 $2.50 $2.35 $2.42 $2.42 13,226
2024-03-18 $2.50 $2.53 $2.35 $2.47 $2.47 23,783
2024-03-15 $2.55 $2.55 $2.53 $2.55 $2.55 2,422
2024-03-14 $2.55 $2.55 $2.52 $2.52 $2.52 2,906
2024-03-13 $2.54 $2.55 $2.52 $2.52 $2.52 2,282
2024-03-12 $2.57 $2.57 $2.51 $2.51 $2.51 6,556
2024-03-11 $2.55 $2.56 $2.45 $2.45 $2.45 7,008
2024-03-08 $2.50 $2.51 $2.48 $2.51 $2.51 3,033
2024-03-07 $2.52 $2.55 $2.46 $2.47 $2.47 3,393
2024-03-06 $2.60 $2.60 $2.49 $2.51 $2.51 7,864
2024-03-05 $2.64 $2.67 $2.54 $2.60 $2.60 7,064
2024-03-04 $2.71 $2.77 $2.65 $2.66 $2.66 16,231
2024-03-01 $2.87 $2.87 $2.73 $2.75 $2.75 8,715
2024-02-29 $2.79 $2.87 $2.77 $2.85 $2.85 4,655
2024-02-28 $2.95 $2.95 $2.80 $2.87 $2.87 8,009
2024-02-27 $2.83 $2.95 $2.80 $2.95 $2.95 5,521
2024-02-26 $2.85 $3.00 $2.75 $2.92 $2.92 9,635
2024-02-23 $2.84 $2.94 $2.77 $2.77 $2.77 7,275
2024-02-22 $2.95 $3.00 $2.82 $2.90 $2.90 13,904
2024-02-21 $3.02 $3.05 $2.86 $3.04 $3.04 7,516
2024-02-20 $2.87 $3.07 $2.86 $3.07 $3.07 45,296
2024-02-16 $2.87 $3.04 $2.80 $2.85 $2.85 50,619
2024-02-15 $2.65 $3.00 $2.62 $2.95 $2.95 85,277
2024-02-14 $2.58 $2.67 $2.57 $2.67 $2.67 15,549
2024-02-13 $2.55 $2.68 $2.45 $2.55 $2.55 17,250
2024-02-12 $2.47 $2.59 $2.46 $2.53 $2.53 16,927
2024-02-09 $2.38 $2.55 $2.38 $2.52 $2.52 16,137
2024-02-08 $2.45 $2.55 $2.36 $2.46 $2.46 10,078
2024-02-07 $2.60 $2.60 $2.45 $2.45 $2.45 27,402
2024-02-06 $2.52 $2.69 $2.45 $2.61 $2.61 31,200
2024-02-05 $2.44 $2.44 $2.37 $2.39 $2.39 10,859
2024-02-02 $2.56 $2.58 $2.49 $2.54 $2.54 19,857
2024-02-01 $2.46 $2.55 $2.42 $2.42 $2.42 18,115
2024-01-31 $2.34 $2.43 $2.34 $2.39 $2.39 4,329
2024-01-30 $2.40 $2.53 $2.36 $2.44 $2.44 22,384
2024-01-29 $2.46 $2.52 $2.40 $2.43 $2.43 10,779
2024-01-26 $2.54 $2.66 $2.54 $2.54 $2.54 9,233
2024-01-25 $2.46 $2.56 $2.46 $2.56 $2.56 1,290
2024-01-24 $2.55 $2.55 $2.40 $2.50 $2.50 18,428
2024-01-23 $2.57 $2.57 $2.45 $2.46 $2.46 7,128
2024-01-22 $2.52 $2.54 $2.40 $2.54 $2.54 5,453
2024-01-19 $2.46 $2.59 $2.40 $2.54 $2.54 10,970
2024-01-18 $2.51 $2.75 $2.33 $2.63 $2.63 19,773
2024-01-17 $2.64 $2.64 $2.50 $2.56 $2.56 12,954
2024-01-16 $2.59 $2.75 $2.51 $2.56 $2.56 13,798
2024-01-12 $2.75 $2.84 $2.63 $2.65 $2.65 17,080
2024-01-11 $2.71 $2.80 $2.55 $2.76 $2.76 26,857
2024-01-10 $2.77 $2.84 $2.70 $2.79 $2.79 23,560
2024-01-09 $2.77 $2.84 $2.74 $2.74 $2.74 7,543
2024-01-08 $2.81 $2.83 $2.70 $2.71 $2.71 6,631
2024-01-05 $2.70 $2.84 $2.70 $2.71 $2.71 17,340
2024-01-04 $2.89 $2.95 $2.68 $2.70 $2.70 33,108
2024-01-03 $2.90 $2.92 $2.73 $2.85 $2.85 21,747
2024-01-02 $3.03 $3.11 $2.67 $2.91 $2.91 73,440
2023-12-29 $3.28 $3.35 $2.94 $3.13 $3.13 102,985
2023-12-28 $2.84 $3.93 $2.84 $3.40 $3.40 764,514
2023-12-27 $2.94 $2.94 $2.83 $2.85 $2.85 15,112
2023-12-26 $2.88 $2.97 $2.70 $2.94 $2.94 21,778
2023-12-22 $2.99 $2.99 $2.87 $2.95 $2.95 13,991
2023-12-21 $3.01 $3.09 $2.85 $3.05 $3.05 24,337
2023-12-20 $2.99 $3.02 $2.75 $2.93 $2.93 7,925
2023-12-19 $2.97 $2.97 $2.78 $2.85 $2.85 6,364
2023-12-18 $2.93 $2.95 $2.92 $2.92 $2.92 2,067
2023-12-15 $3.01 $3.01 $2.92 $2.92 $2.92 3,114
2023-12-14 $3.02 $3.10 $2.87 $3.08 $3.08 22,383
2023-12-13 $2.93 $3.00 $2.87 $2.93 $2.93 9,389
2023-12-12 $2.95 $3.04 $2.74 $3.00 $3.00 27,507
2023-12-11 $3.18 $3.18 $2.80 $2.86 $2.86 57,617
2023-12-08 $3.16 $3.44 $3.07 $3.25 $3.25 43,820
2023-12-07 $2.98 $3.74 $2.82 $3.40 $3.40 358,251
2023-12-06 $2.85 $2.95 $2.75 $2.93 $2.93 4,819
2023-12-05 $2.92 $2.97 $2.88 $2.88 $2.88 3,145
2023-12-04 $2.79 $2.93 $2.76 $2.90 $2.90 11,078
2023-12-01 $2.90 $2.95 $2.75 $2.88 $2.88 21,927
2023-11-30 $3.00 $3.20 $2.75 $2.90 $2.90 97,532
2023-11-29 $2.91 $2.91 $2.60 $2.65 $2.65 20,991
2023-11-28 $3.01 $3.05 $2.85 $2.95 $2.95 7,872
2023-11-27 $3.00 $3.14 $3.00 $3.01 $3.01 6,074
2023-11-24 $2.97 $3.05 $2.97 $3.04 $3.04 9,967
2023-11-22 $2.98 $3.08 $2.85 $2.97 $2.97 6,183
2023-11-21 $2.93 $3.21 $2.93 $3.00 $3.00 1,413
2023-11-20 $3.18 $3.23 $3.10 $3.16 $3.16 3,212
2023-11-17 $3.00 $3.25 $2.90 $3.01 $3.01 31,607
2023-11-16 $3.00 $3.10 $3.00 $3.03 $3.03 8,141
2023-11-15 $3.20 $3.30 $3.05 $3.08 $3.08 10,360
2023-11-14 $3.14 $3.25 $3.13 $3.21 $3.21 11,359
2023-11-13 $3.05 $3.30 $3.05 $3.07 $3.07 12,572
2023-11-10 $3.35 $3.35 $3.05 $3.14 $3.14 6,179
2023-11-09 $3.37 $3.37 $3.25 $3.25 $3.25 1,962
2023-11-08 $3.34 $3.58 $3.33 $3.35 $3.35 4,576
2023-11-07 $3.38 $3.38 $3.22 $3.33 $3.33 6,378
2023-11-06 $3.37 $3.72 $3.36 $3.37 $3.37 4,163
2023-11-03 $3.41 $3.57 $3.32 $3.45 $3.45 7,217
2023-11-02 $3.23 $3.44 $3.23 $3.31 $3.31 3,551
2023-11-01 $3.44 $3.44 $3.25 $3.25 $3.25 1,200
2023-10-31 $3.37 $3.43 $3.36 $3.43 $3.43 6,538
2023-10-30 $3.45 $3.55 $3.36 $3.43 $3.43 7,694
2023-10-27 $3.82 $3.82 $3.41 $3.55 $3.55 13,929
2023-10-26 $3.39 $3.89 $3.39 $3.89 $3.89 47,336
2023-10-25 $3.30 $3.49 $3.27 $3.42 $3.42 24,339
2023-10-24 $3.15 $3.27 $3.13 $3.25 $3.25 21,993
2023-10-23 $3.24 $3.35 $3.18 $3.20 $3.20 11,649
2023-10-20 $3.18 $3.25 $3.15 $3.17 $3.17 4,310
2023-10-19 $3.24 $3.37 $3.16 $3.28 $3.28 3,679
2023-10-18 $3.31 $3.47 $3.17 $3.31 $3.31 12,120
2023-10-17 $3.23 $3.53 $3.12 $3.16 $3.16 43,517
2023-10-16 $3.07 $3.21 $3.06 $3.17 $3.17 2,862
2023-10-13 $3.12 $3.22 $3.10 $3.14 $3.14 16,044
2023-10-12 $3.09 $3.11 $3.02 $3.11 $3.11 757
2023-10-11 $3.22 $3.22 $2.98 $3.03 $3.03 6,630
2023-10-10 $3.13 $3.13 $3.07 $3.11 $3.11 2,387
2023-10-09 $3.00 $3.06 $2.97 $3.06 $3.06 4,158
2023-10-06 $3.10 $3.12 $2.92 $3.05 $3.05 16,316
2023-10-05 $3.10 $3.25 $3.10 $3.12 $3.12 3,678
2023-10-04 $3.16 $3.30 $3.13 $3.19 $3.19 4,157
2023-10-03 $3.28 $3.28 $3.10 $3.20 $3.20 21,644
2023-10-02 $3.46 $3.46 $3.26 $3.35 $3.35 8,318
2023-09-29 $3.44 $3.44 $3.30 $3.35 $3.35 7,090
2023-09-28 $3.37 $3.47 $3.25 $3.44 $3.44 16,068
2023-09-27 $3.95 $3.97 $3.37 $3.41 $3.41 64,618
2023-09-26 $3.29 $4.19 $3.28 $4.06 $4.06 178,708
2023-09-25 $3.25 $3.42 $3.25 $3.41 $3.41 3,745
2023-09-22 $3.18 $3.26 $3.10 $3.25 $3.25 9,124
2023-09-21 $3.35 $3.36 $3.15 $3.19 $3.19 13,350
2023-09-20 $3.52 $3.59 $3.35 $3.36 $3.36 3,181
2023-09-19 $3.52 $3.52 $3.35 $3.46 $3.46 13,724
2023-09-18 $3.59 $3.61 $3.41 $3.54 $3.54 3,118
2023-09-15 $3.86 $3.86 $3.40 $3.67 $3.67 18,679
2023-09-14 $3.75 $3.90 $3.68 $3.86 $3.86 4,192
2023-09-13 $3.80 $3.99 $3.75 $3.85 $3.85 2,562
2023-09-12 $3.78 $3.90 $3.76 $3.80 $3.80 4,375
2023-09-11 $4.20 $4.20 $3.80 $3.80 $3.80 9,012
2023-09-08 $4.25 $4.25 $3.86 $4.08 $4.08 14,376
2023-09-07 $4.00 $4.32 $3.87 $4.32 $4.32 24,600
2023-09-06 $3.99 $4.00 $3.90 $4.00 $4.00 7,646
2023-09-05 $4.07 $4.22 $3.76 $3.90 $3.90 10,784
2023-09-01 $3.57 $4.79 $3.57 $3.96 $3.96 211,564
2023-08-31 $3.64 $3.73 $3.46 $3.50 $3.50 4,791
2023-08-30 $3.61 $3.68 $3.52 $3.52 $3.52 3,492
2023-08-29 $3.63 $3.63 $3.50 $3.50 $3.50 3,754
2023-08-28 $3.59 $3.81 $3.59 $3.62 $3.62 2,306
2023-08-25 $3.59 $3.60 $3.50 $3.60 $3.60 2,295
2023-08-24 $3.75 $3.77 $3.52 $3.53 $3.53 3,095
2023-08-23 $3.65 $3.84 $3.62 $3.75 $3.75 1,952
2023-08-22 $3.70 $3.70 $3.60 $3.60 $3.60 3,242
2023-08-21 $3.81 $3.83 $3.70 $3.70 $3.70 2,318
2023-08-18 $3.79 $4.06 $3.67 $3.83 $3.83 11,338
2023-08-17 $4.21 $4.21 $3.79 $3.87 $3.87 17,686
2023-08-16 $4.43 $4.50 $4.27 $4.27 $4.27 3,842
2023-08-15 $4.38 $4.38 $4.21 $4.28 $4.28 4,367
2023-08-14 $4.35 $4.55 $4.20 $4.21 $4.21 8,814
2023-08-11 $4.62 $4.62 $4.30 $4.30 $4.30 9,531
2023-08-10 $4.50 $4.71 $4.41 $4.42 $4.42 8,703
2023-08-09 $4.51 $4.72 $4.22 $4.40 $4.40 7,089
2023-08-08 $4.61 $4.62 $4.43 $4.61 $4.61 8,221
2023-08-07 $4.59 $4.87 $4.54 $4.68 $4.68 22,927
2023-08-04 $4.40 $4.67 $4.40 $4.66 $4.66 12,647
2023-08-03 $4.45 $4.60 $4.33 $4.48 $4.48 8,481
2023-08-02 $4.20 $4.47 $4.20 $4.34 $4.34 14,465
2023-08-01 $4.38 $4.38 $4.15 $4.32 $4.32 5,663
2023-07-31 $4.59 $4.59 $4.30 $4.34 $4.34 26,910
2023-07-28 $4.84 $4.84 $4.50 $4.62 $4.62 17,371
2023-07-27 $4.97 $5.17 $4.65 $4.65 $4.65 23,301
2023-07-26 $5.01 $5.20 $5.01 $5.04 $5.04 12,710
2023-07-25 $5.05 $5.20 $4.91 $4.97 $4.97 23,029
2023-07-24 $5.56 $5.60 $5.20 $5.21 $5.21 54,159
2023-07-21 $4.81 $5.45 $4.53 $5.43 $5.43 167,142
2023-07-20 $4.97 $5.15 $4.79 $4.85 $4.85 93,462
2023-07-19 $4.50 $5.00 $4.50 $4.63 $4.63 132,030
2023-07-18 $4.81 $4.87 $4.55 $4.57 $4.57 33,964
2023-07-17 $4.41 $5.30 $4.41 $4.73 $4.73 390,803
2023-07-14 $4.60 $4.72 $4.40 $4.46 $4.46 29,412
2023-07-13 $4.33 $4.56 $4.33 $4.51 $4.51 45,196
2023-07-12 $4.30 $4.49 $4.28 $4.41 $4.41 43,524
2023-07-11 $4.19 $4.51 $4.12 $4.35 $4.35 83,894
2023-07-10 $4.18 $4.23 $4.05 $4.20 $4.20 25,346
2023-07-07 $4.15 $4.42 $4.12 $4.18 $4.18 15,739
2023-07-06 $4.19 $4.28 $4.00 $4.28 $4.28 91,576
2023-07-05 $4.00 $4.29 $4.00 $4.20 $4.20 22,179
2023-07-03 $3.77 $3.86 $3.65 $3.85 $3.85 14,908
2023-06-30 $3.76 $4.48 $3.76 $3.88 $3.88 166,015
2023-06-29 $3.71 $4.56 $3.71 $3.87 $3.87 157,657
2023-06-28 $3.51 $3.75 $3.44 $3.74 $3.74 20,719
2023-06-27 $3.51 $3.61 $3.30 $3.45 $3.45 8,880
2023-06-26 $3.35 $3.41 $3.16 $3.31 $3.31 25,084
2023-06-23 $3.72 $3.72 $3.15 $3.41 $3.41 112,102
2023-06-22 $3.78 $3.78 $3.50 $3.63 $3.63 29,847
2023-06-21 $3.66 $3.83 $3.60 $3.69 $3.69 26,162
2023-06-20 $4.11 $4.11 $3.70 $3.77 $3.77 32,360
2023-06-16 $4.08 $4.24 $4.00 $4.00 $4.00 22,252
2023-06-15 $4.45 $4.54 $3.99 $4.16 $4.16 45,885
2023-06-14 $4.55 $4.69 $4.31 $4.31 $4.31 22,950
2023-06-13 $4.56 $4.71 $4.45 $4.45 $4.45 36,200
2023-06-12 $4.63 $4.71 $4.52 $4.60 $4.60 6,665
2023-06-09 $4.63 $4.71 $4.46 $4.56 $4.56 9,161
2023-06-08 $4.91 $4.91 $4.50 $4.63 $4.63 8,009
2023-06-07 $4.82 $5.00 $4.75 $4.76 $4.76 6,964
2023-06-06 $4.85 $5.00 $4.69 $4.80 $4.80 7,102
2023-06-05 $4.82 $4.97 $4.67 $4.82 $4.82 8,298
2023-06-02 $4.80 $4.86 $4.80 $4.82 $4.82 4,291
2023-06-01 $4.61 $4.88 $4.61 $4.70 $4.70 2,749
2023-05-31 $4.52 $4.72 $4.52 $4.59 $4.59 13,350
2023-05-30 $4.25 $4.54 $4.24 $4.46 $4.46 12,979
2023-05-26 $4.25 $4.31 $4.18 $4.24 $4.24 12,875
2023-05-25 $4.35 $4.56 $4.20 $4.21 $4.21 18,986
2023-05-24 $4.71 $4.72 $4.44 $4.55 $4.55 15,356
2023-05-23 $4.70 $4.83 $4.62 $4.63 $4.63 13,883
2023-05-22 $4.61 $4.85 $4.61 $4.66 $4.66 9,027
2023-05-19 $4.51 $5.08 $4.50 $4.63 $4.63 13,006
2023-05-18 $4.65 $4.72 $4.44 $4.59 $4.59 23,825
2023-05-17 $4.80 $4.87 $4.65 $4.68 $4.68 26,233
2023-05-16 $4.94 $5.52 $4.64 $4.80 $4.80 112,878
2023-05-15 $5.15 $5.17 $4.84 $4.92 $4.92 29,712
2023-05-12 $6.00 $6.00 $5.02 $5.15 $5.15 72,478
2023-05-11 $6.49 $6.50 $5.91 $6.03 $6.03 114,107
2023-05-10 $6.36 $6.36 $5.86 $6.03 $6.03 24,165
2023-05-09 $6.20 $6.41 $5.91 $6.21 $6.21 47,147
2023-05-08 $7.25 $7.30 $6.27 $6.41 $6.41 118,378
2023-05-05 $6.12 $6.39 $6.05 $6.32 $6.32 64,826
2023-05-04 $5.74 $5.92 $5.61 $5.90 $5.90 19,690
2023-05-03 $6.19 $6.81 $5.73 $5.82 $5.82 223,842
2023-05-02 $6.19 $6.97 $5.79 $6.20 $6.20 201,974
2023-05-01 $6.10 $6.28 $6.02 $6.02 $6.02 14,794
2023-04-28 $5.73 $6.13 $5.73 $6.10 $6.10 12,017
2023-04-27 $5.82 $6.20 $5.67 $5.70 $5.70 25,702
2023-04-26 $6.18 $6.25 $5.82 $5.83 $5.83 10,437
2023-04-25 $6.49 $6.68 $6.26 $6.28 $6.28 20,889
2023-04-24 $6.16 $6.53 $6.16 $6.30 $6.30 13,165
2023-04-21 $6.30 $6.45 $6.15 $6.30 $6.30 16,539
2023-04-20 $6.91 $6.91 $6.27 $6.28 $6.28 23,931
2023-04-19 $6.92 $7.18 $6.59 $6.87 $6.87 124,264
2023-04-18 $6.96 $7.08 $6.73 $6.93 $6.93 21,781
2023-04-17 $6.87 $7.11 $6.77 $6.90 $6.90 14,206
2023-04-14 $6.97 $7.19 $6.67 $6.67 $6.67 7,520
2023-04-13 $6.60 $6.91 $6.60 $6.85 $6.85 8,351
2023-04-12 $7.00 $7.13 $6.52 $6.57 $6.57 30,890
2023-04-11 $7.00 $7.33 $7.00 $7.10 $7.10 4,060
2023-04-10 $7.35 $7.50 $7.00 $7.06 $7.06 27,540
2023-04-06 $7.60 $7.81 $7.35 $7.35 $7.35 12,238
2023-04-05 $7.97 $7.97 $7.44 $7.44 $7.44 4,409
2023-04-04 $7.74 $7.96 $7.55 $7.55 $7.55 11,094
2023-04-03 $7.50 $8.18 $7.50 $7.87 $7.87 43,369
2023-03-31 $7.28 $7.75 $7.23 $7.47 $7.47 29,208
2023-03-30 $7.72 $8.12 $7.54 $7.87 $7.87 23,052
2023-03-29 $7.65 $7.90 $7.56 $7.87 $7.87 5,743
2023-03-28 $7.78 $7.78 $7.67 $7.75 $7.75 5,048
2023-03-27 $7.25 $7.79 $7.25 $7.68 $7.68 10,227
2023-03-24 $7.25 $7.75 $7.25 $7.47 $7.47 12,808
2023-03-23 $6.97 $7.34 $6.96 $7.34 $7.34 11,999
2023-03-22 $6.90 $7.09 $6.69 $7.08 $7.08 21,404
2023-03-21 $7.20 $7.52 $6.98 $6.99 $6.99 45,262
2023-03-20 $7.33 $7.38 $7.10 $7.25 $7.25 23,375
2023-03-17 $7.07 $7.52 $7.00 $7.40 $7.40 38,141
2023-03-16 $7.35 $7.72 $7.10 $7.15 $7.15 38,801
2023-03-15 $7.96 $7.96 $7.30 $7.30 $7.30 101,363
2023-03-14 $7.79 $8.83 $7.65 $8.24 $8.24 186,741
2023-03-13 $8.44 $8.44 $7.97 $8.03 $8.03 15,137
2023-03-10 $8.00 $8.50 $7.73 $8.21 $8.21 33,579
2023-03-09 $8.25 $8.48 $7.69 $8.05 $8.05 58,631
2023-03-08 $8.48 $8.48 $8.02 $8.36 $8.36 84,142
2023-03-07 $7.45 $8.95 $7.30 $8.52 $8.52 281,503
2023-03-06 $8.05 $8.14 $7.53 $7.61 $7.61 135,687
2023-03-03 $8.80 $10.25 $7.63 $7.97 $7.97 526,456
2023-03-02 $9.32 $18.94 $8.42 $10.35 $10.35 7,523,843
2023-03-01 $8.70 $9.08 $7.90 $8.60 $8.60 83,163
2023-02-28 $0.26 $0.27 $0.25 $0.25 $10.00 6,463
2023-02-27 $0.25 $0.27 $0.25 $0.26 $10.40 6,003
2023-02-24 $0.28 $0.28 $0.25 $0.25 $10.12 7,337
2023-02-23 $0.29 $0.29 $0.27 $0.27 $10.91 1,059
2023-02-22 $0.28 $0.29 $0.27 $0.28 $11.24 1,766
2023-02-21 $0.27 $0.30 $0.26 $0.28 $11.37 5,787
2023-02-17 $0.27 $0.28 $0.26 $0.27 $10.88 2,778
2023-02-16 $0.27 $0.27 $0.25 $0.27 $10.79 9,379
2023-02-15 $0.29 $0.29 $0.26 $0.27 $10.80 12,016
2023-02-14 $0.29 $0.29 $0.27 $0.28 $11.14 6,489
2023-02-13 $0.34 $0.34 $0.28 $0.29 $11.60 12,764
2023-02-10 $0.30 $0.34 $0.28 $0.34 $13.50 41,108
2023-02-09 $0.29 $0.31 $0.29 $0.30 $12.00 12,521
2023-02-08 $0.32 $0.33 $0.28 $0.28 $11.28 7,539
2023-02-07 $0.32 $0.32 $0.29 $0.31 $12.30 4,308
2023-02-06 $0.30 $0.32 $0.29 $0.31 $12.50 9,370
2023-02-03 $0.29 $0.30 $0.29 $0.29 $11.60 9,939
2023-02-02 $0.28 $0.29 $0.27 $0.28 $11.36 6,781
2023-02-01 $0.27 $0.28 $0.27 $0.27 $10.80 17,049
2023-01-31 $0.33 $0.33 $0.20 $0.26 $10.39 91,580
2023-01-30 $0.33 $0.34 $0.30 $0.31 $12.56 3,247
2023-01-27 $0.34 $0.34 $0.30 $0.32 $12.60 4,836
2023-01-26 $0.35 $0.35 $0.32 $0.32 $12.82 3,881
2023-01-25 $0.34 $0.35 $0.32 $0.34 $0.34 123,666
2023-01-24 $0.33 $0.35 $0.32 $0.33 $0.33 159,709
2023-01-23 $0.36 $0.36 $0.32 $0.32 $0.32 215,344
2023-01-20 $0.36 $0.36 $0.34 $0.35 $0.35 37,826
2023-01-19 $0.34 $0.36 $0.33 $0.33 $0.33 51,769
2023-01-18 $0.40 $0.40 $0.34 $0.35 $0.35 257,800
2023-01-17 $0.36 $0.42 $0.35 $0.36 $0.36 427,753
2023-01-13 $0.33 $0.37 $0.33 $0.36 $0.36 150,272
2023-01-12 $0.35 $0.36 $0.33 $0.35 $0.35 113,522
2023-01-11 $0.36 $0.36 $0.31 $0.33 $0.33 165,325
2023-01-10 $0.34 $0.36 $0.34 $0.35 $0.35 79,084
2023-01-09 $0.34 $0.35 $0.32 $0.34 $0.34 80,540
2023-01-06 $0.30 $0.33 $0.30 $0.33 $0.33 88,983
2023-01-05 $0.34 $0.34 $0.28 $0.32 $0.32 127,508
2023-01-04 $0.28 $0.34 $0.28 $0.32 $0.32 141,727
2023-01-03 $0.28 $0.29 $0.27 $0.28 $0.28 112,324
2022-12-30 $0.27 $0.28 $0.26 $0.27 $0.27 241,085
2022-12-29 $0.26 $0.29 $0.26 $0.26 $0.26 308,052
2022-12-28 $0.29 $0.29 $0.26 $0.26 $0.26 132,539
2022-12-27 $0.29 $0.30 $0.27 $0.27 $0.27 80,077
2022-12-23 $0.28 $0.30 $0.27 $0.28 $0.28 61,266
2022-12-22 $0.27 $0.31 $0.26 $0.27 $0.27 239,431
2022-12-21 $0.29 $0.29 $0.27 $0.28 $0.28 95,194
2022-12-20 $0.29 $0.29 $0.27 $0.27 $0.27 118,960
2022-12-19 $0.29 $0.31 $0.27 $0.27 $0.27 336,602
2022-12-16 $0.34 $0.34 $0.29 $0.29 $0.29 193,480
2022-12-15 $0.35 $0.35 $0.32 $0.32 $0.32 241,991
2022-12-14 $0.38 $0.39 $0.34 $0.34 $0.34 226,763
2022-12-13 $0.34 $0.45 $0.34 $0.38 $0.38 261,240
2022-12-12 $0.35 $0.36 $0.33 $0.34 $0.34 268,137
2022-12-09 $0.33 $0.33 $0.29 $0.33 $0.33 334,742
2022-12-08 $0.30 $0.32 $0.30 $0.32 $0.32 142,095
2022-12-07 $0.35 $0.35 $0.32 $0.33 $0.33 69,494
2022-12-06 $0.33 $0.35 $0.30 $0.35 $0.35 118,595
2022-12-05 $0.34 $0.35 $0.34 $0.34 $0.34 55,109
2022-12-02 $0.33 $0.35 $0.33 $0.34 $0.34 46,585
2022-12-01 $0.33 $0.33 $0.31 $0.33 $0.33 81,994
2022-11-30 $0.34 $0.34 $0.32 $0.34 $0.34 75,710
2022-11-29 $0.34 $0.35 $0.31 $0.33 $0.33 72,578
2022-11-28 $0.31 $0.35 $0.31 $0.35 $0.35 180,288
2022-11-25 $0.31 $0.31 $0.31 $0.31 $0.31 28,993
2022-11-23 $0.31 $0.33 $0.30 $0.31 $0.31 73,078
2022-11-22 $0.31 $0.33 $0.30 $0.30 $0.30 114,693
2022-11-21 $0.31 $0.31 $0.30 $0.31 $0.31 255,063
2022-11-18 $0.32 $0.32 $0.30 $0.30 $0.30 70,978
2022-11-17 $0.32 $0.33 $0.32 $0.32 $0.32 82,171
2022-11-16 $0.35 $0.35 $0.31 $0.32 $0.32 115,736
2022-11-15 $0.34 $0.36 $0.32 $0.33 $0.33 448,822
2022-11-14 $0.33 $0.34 $0.31 $0.32 $0.32 137,299
2022-11-11 $0.32 $0.34 $0.30 $0.31 $0.31 427,804
2022-11-10 $0.31 $0.34 $0.31 $0.33 $0.33 344,143
2022-11-09 $0.34 $0.34 $0.30 $0.31 $0.31 129,239
2022-11-08 $0.34 $0.34 $0.33 $0.34 $0.34 86,705
2022-11-07 $0.35 $0.35 $0.33 $0.34 $0.34 82,399
2022-11-04 $0.36 $0.36 $0.34 $0.35 $0.35 122,792
2022-11-03 $0.36 $0.36 $0.34 $0.34 $0.34 75,791
2022-11-02 $0.37 $0.37 $0.34 $0.34 $0.34 215,892
2022-11-01 $0.43 $0.43 $0.35 $0.36 $0.36 437,291
2022-10-31 $0.35 $0.45 $0.35 $0.42 $0.42 1,154,988
2022-10-28 $0.33 $0.36 $0.32 $0.35 $0.35 111,047
2022-10-27 $0.34 $0.35 $0.33 $0.33 $0.33 191,189
2022-10-26 $0.36 $0.37 $0.33 $0.33 $0.33 417,176
2022-10-25 $0.36 $0.37 $0.34 $0.36 $0.36 412,990
2022-10-24 $0.40 $0.40 $0.35 $0.36 $0.36 264,848
2022-10-21 $0.40 $0.40 $0.36 $0.37 $0.37 168,086
2022-10-20 $0.39 $0.40 $0.38 $0.39 $0.39 62,394
2022-10-19 $0.40 $0.40 $0.39 $0.39 $0.39 122,053
2022-10-18 $0.40 $0.42 $0.39 $0.40 $0.40 196,354
2022-10-17 $0.42 $0.43 $0.38 $0.38 $0.38 315,937
2022-10-14 $0.50 $0.50 $0.40 $0.41 $0.41 178,001
2022-10-13 $0.46 $0.49 $0.46 $0.47 $0.47 75,834
2022-10-12 $0.46 $0.48 $0.45 $0.47 $0.47 50,600
2022-10-11 $0.54 $0.54 $0.47 $0.48 $0.48 95,047
2022-10-10 $0.53 $0.54 $0.49 $0.51 $0.51 264,987
2022-10-07 $0.60 $0.60 $0.52 $0.52 $0.52 267,988
2022-10-06 $0.55 $0.57 $0.55 $0.56 $0.56 26,081
2022-10-05 $0.56 $0.58 $0.55 $0.55 $0.55 88,524
2022-10-04 $0.54 $0.60 $0.54 $0.56 $0.56 74,760
2022-10-03 $0.57 $0.57 $0.53 $0.54 $0.54 36,092
2022-09-30 $0.55 $0.57 $0.53 $0.53 $0.53 77,001
2022-09-29 $0.59 $0.59 $0.53 $0.57 $0.57 80,084
2022-09-28 $0.58 $0.58 $0.53 $0.56 $0.56 119,927
2022-09-27 $0.55 $0.57 $0.54 $0.56 $0.56 70,162
2022-09-26 $0.55 $0.58 $0.53 $0.53 $0.53 86,145
2022-09-23 $0.62 $0.62 $0.51 $0.56 $0.56 247,845
2022-09-22 $0.63 $0.65 $0.59 $0.62 $0.62 309,207
2022-09-21 $0.72 $0.74 $0.63 $0.66 $0.66 948,628
2022-09-20 $0.74 $0.75 $0.68 $0.72 $0.72 213,291
2022-09-19 $0.75 $0.76 $0.72 $0.74 $0.74 94,243
2022-09-16 $0.77 $0.77 $0.74 $0.77 $0.77 95,887
2022-09-15 $0.75 $0.80 $0.74 $0.77 $0.77 187,582
2022-09-14 $0.75 $0.78 $0.75 $0.75 $0.75 187,449
2022-09-13 $0.79 $0.79 $0.75 $0.75 $0.75 103,978
2022-09-12 $0.80 $0.80 $0.78 $0.79 $0.79 98,665
2022-09-09 $0.81 $0.81 $0.75 $0.79 $0.79 97,620
2022-09-08 $0.80 $0.80 $0.76 $0.78 $0.78 139,648
2022-09-07 $0.79 $0.83 $0.78 $0.80 $0.80 176,372
2022-09-06 $0.81 $0.81 $0.78 $0.79 $0.79 157,167
2022-09-02 $0.83 $0.87 $0.81 $0.85 $0.85 52,749
2022-09-01 $0.89 $0.89 $0.83 $0.85 $0.85 84,832
2022-08-31 $0.82 $0.91 $0.82 $0.87 $0.87 605,797
2022-08-30 $0.87 $0.87 $0.80 $0.82 $0.82 242,122
2022-08-29 $0.82 $0.87 $0.81 $0.86 $0.86 351,853
2022-08-26 $0.89 $0.89 $0.83 $0.83 $0.83 154,151
2022-08-25 $0.87 $0.88 $0.85 $0.86 $0.86 77,739
2022-08-24 $0.93 $0.93 $0.85 $0.88 $0.88 179,742
2022-08-23 $0.95 $0.95 $0.87 $0.91 $0.91 554,350
2022-08-22 $0.88 $0.91 $0.85 $0.90 $0.90 109,902
2022-08-19 $0.92 $0.95 $0.88 $0.89 $0.89 79,624
2022-08-18 $0.98 $0.98 $0.92 $0.92 $0.92 99,556
2022-08-17 $0.99 $0.99 $0.93 $0.96 $0.96 170,691
2022-08-16 $1.07 $1.11 $0.93 $0.94 $0.94 274,510
2022-08-15 $0.93 $1.03 $0.92 $0.99 $0.99 261,959
2022-08-12 $0.99 $1.10 $0.97 $1.07 $1.07 340,529
2022-08-11 $0.91 $0.99 $0.91 $0.95 $0.95 121,400
2022-08-10 $0.90 $0.93 $0.89 $0.92 $0.92 62,523
2022-08-09 $0.93 $0.93 $0.90 $0.92 $0.92 34,339
2022-08-08 $0.93 $0.98 $0.89 $0.96 $0.96 48,293
2022-08-05 $0.87 $0.93 $0.85 $0.92 $0.92 76,675
2022-08-04 $0.90 $0.90 $0.83 $0.87 $0.87 67,543
2022-08-03 $0.87 $0.87 $0.81 $0.84 $0.84 91,824
2022-08-02 $0.82 $0.86 $0.81 $0.83 $0.83 86,196
2022-08-01 $0.82 $0.84 $0.80 $0.82 $0.82 132,071
2022-07-29 $0.84 $0.88 $0.83 $0.84 $0.84 77,480
2022-07-28 $0.87 $0.87 $0.83 $0.85 $0.85 80,916
2022-07-27 $0.87 $0.87 $0.85 $0.87 $0.87 55,638
2022-07-26 $0.85 $0.89 $0.83 $0.84 $0.84 165,742
2022-07-25 $0.92 $0.94 $0.87 $0.89 $0.89 126,117
2022-07-22 $0.99 $1.00 $0.92 $0.92 $0.92 87,621
2022-07-21 $0.99 $1.01 $0.95 $0.96 $0.96 114,081
2022-07-20 $1.00 $1.01 $0.97 $0.99 $0.99 92,741
2022-07-19 $0.99 $1.01 $0.99 $1.00 $1.00 40,645
2022-07-18 $0.96 $1.00 $0.96 $0.99 $0.99 40,045
2022-07-15 $0.98 $1.02 $0.95 $0.99 $0.99 71,652
2022-07-14 $0.98 $1.01 $0.98 $0.98 $0.98 65,263
2022-07-13 $1.02 $1.02 $0.98 $1.01 $1.01 44,372
2022-07-12 $0.99 $1.02 $0.99 $1.02 $1.02 28,292
2022-07-11 $1.04 $1.04 $0.99 $1.01 $1.01 52,460
2022-07-08 $1.01 $1.04 $0.98 $1.02 $1.02 65,962
2022-07-07 $1.02 $1.05 $1.00 $1.02 $1.02 68,410
2022-07-06 $1.02 $1.04 $0.98 $1.00 $1.00 58,512
2022-07-05 $1.00 $1.01 $0.98 $0.98 $0.98 81,030
2022-07-01 $1.00 $1.02 $0.98 $0.98 $0.98 109,853
2022-06-30 $1.00 $1.07 $0.98 $1.00 $1.00 713,127
2022-06-29 $1.04 $1.05 $1.00 $1.01 $1.01 38,072
2022-06-28 $1.01 $1.06 $1.01 $1.02 $1.02 72,965
2022-06-27 $0.96 $1.06 $0.96 $1.03 $1.03 92,558
2022-06-24 $1.03 $1.07 $1.00 $1.00 $1.00 190,911
2022-06-23 $1.00 $1.07 $0.99 $1.03 $1.03 122,038
2022-06-22 $1.08 $1.08 $0.99 $1.02 $1.02 173,274
2022-06-21 $1.10 $1.15 $1.06 $1.08 $1.08 159,308
2022-06-17 $1.05 $1.10 $1.05 $1.10 $1.10 157,570
2022-06-16 $1.01 $1.07 $0.97 $1.06 $1.06 447,012
2022-06-15 $1.12 $1.14 $0.99 $1.03 $1.03 505,435
2022-06-14 $1.10 $1.16 $1.08 $1.11 $1.11 169,571
2022-06-13 $1.20 $1.29 $1.06 $1.08 $1.08 1,067,895
2022-06-10 $1.17 $1.25 $1.17 $1.19 $1.19 96,445
2022-06-09 $1.26 $1.29 $1.15 $1.21 $1.21 266,702
2022-06-08 $1.27 $1.33 $1.25 $1.31 $1.31 289,251
2022-06-07 $1.30 $1.33 $1.24 $1.26 $1.26 224,229
2022-06-06 $1.30 $1.35 $1.26 $1.34 $1.34 61,085
2022-06-03 $1.35 $1.35 $1.28 $1.31 $1.31 136,725
2022-06-02 $1.34 $1.40 $1.32 $1.35 $1.35 218,404
2022-06-01 $1.46 $1.50 $1.29 $1.34 $1.34 370,862
2022-05-31 $1.35 $1.43 $1.28 $1.37 $1.37 329,319
2022-05-27 $1.25 $1.39 $1.25 $1.35 $1.35 321,015
2022-05-26 $1.28 $1.32 $1.25 $1.26 $1.26 138,297
2022-05-25 $1.24 $1.30 $1.21 $1.28 $1.28 319,032
2022-05-24 $1.25 $1.29 $1.20 $1.24 $1.24 417,506
2022-05-23 $1.23 $1.32 $1.21 $1.30 $1.30 685,292
2022-05-20 $1.29 $1.36 $1.15 $1.23 $1.23 457,872
2022-05-19 $1.37 $1.38 $1.22 $1.28 $1.28 778,104
2022-05-18 $1.27 $1.45 $1.26 $1.38 $1.38 1,833,703
2022-05-17 $1.20 $1.30 $1.10 $1.29 $1.29 1,582,422
2022-05-16 $1.07 $1.27 $1.07 $1.26 $1.26 4,190,867
2022-05-13 $0.90 $1.02 $0.90 $1.01 $1.01 325,968
2022-05-12 $0.85 $0.92 $0.82 $0.85 $0.85 743,859
2022-05-11 $0.90 $0.94 $0.82 $0.83 $0.83 309,702
2022-05-10 $0.88 $0.96 $0.86 $0.92 $0.92 496,197
2022-05-09 $0.93 $0.99 $0.82 $0.86 $0.86 382,800
2022-05-06 $0.98 $1.03 $0.91 $0.94 $0.94 199,040
2022-05-05 $1.02 $1.05 $0.97 $0.99 $0.99 294,725
2022-05-04 $1.02 $1.03 $0.97 $1.02 $1.02 265,390
2022-05-03 $0.99 $1.08 $0.99 $1.04 $1.04 337,184
2022-05-02 $0.96 $1.03 $0.96 $1.00 $1.00 213,558
2022-04-29 $0.97 $1.02 $0.95 $0.97 $0.97 153,778
2022-04-28 $0.96 $1.00 $0.93 $0.97 $0.97 135,496
2022-04-27 $1.02 $1.02 $0.95 $0.96 $0.96 150,534
2022-04-26 $1.07 $1.07 $0.92 $0.96 $0.96 535,103
2022-04-25 $1.11 $1.11 $1.05 $1.08 $1.08 201,832
2022-04-22 $1.06 $1.15 $1.06 $1.12 $1.12 340,152
2022-04-21 $1.13 $1.13 $1.07 $1.07 $1.07 267,821
2022-04-20 $1.16 $1.16 $1.07 $1.10 $1.10 270,371
2022-04-19 $1.13 $1.16 $1.12 $1.15 $1.15 216,932
2022-04-18 $1.07 $1.19 $1.03 $1.13 $1.13 1,870,290
2022-04-14 $1.09 $1.14 $1.05 $1.07 $1.07 396,057
2022-04-13 $1.10 $1.14 $1.08 $1.11 $1.11 500,654
2022-04-12 $1.26 $1.28 $1.08 $1.09 $1.09 1,283,753
2022-04-11 $1.26 $1.31 $1.21 $1.27 $1.27 734,762
2022-04-08 $1.43 $1.45 $1.26 $1.27 $1.27 879,031
2022-04-07 $1.42 $1.51 $1.42 $1.47 $1.47 1,295,404
2022-04-06 $1.44 $1.47 $1.37 $1.40 $1.40 507,838
2022-04-05 $1.64 $1.71 $1.45 $1.45 $1.45 990,516
2022-04-04 $1.49 $1.64 $1.46 $1.61 $1.61 641,302
2022-04-01 $1.47 $1.55 $1.43 $1.54 $1.54 894,523
2022-03-31 $1.52 $1.56 $1.38 $1.40 $1.40 2,249,232
2022-03-30 $1.89 $2.09 $1.83 $1.89 $1.89 2,511,390
2022-03-29 $1.90 $1.99 $1.76 $1.93 $1.93 1,262,396
2022-03-28 $2.16 $2.20 $1.84 $1.94 $1.94 2,490,388
2022-03-25 $2.62 $2.63 $2.06 $2.18 $2.18 5,357,984
2022-03-24 $2.00 $2.66 $2.00 $2.62 $2.62 7,484,901
2022-03-23 $1.68 $2.04 $1.66 $1.96 $1.96 2,832,015
2022-03-22 $1.67 $1.82 $1.62 $1.68 $1.68 2,207,679
2022-03-21 $1.43 $1.72 $1.42 $1.62 $1.62 3,597,574
2022-03-18 $1.46 $1.57 $1.37 $1.42 $1.42 1,839,452
2022-03-17 $1.41 $1.57 $1.37 $1.48 $1.48 1,084,834
2022-03-16 $1.39 $1.52 $1.32 $1.42 $1.42 1,606,108
2022-03-15 $1.60 $1.61 $1.42 $1.49 $1.49 4,297,136
2022-03-14 $1.56 $1.69 $1.31 $1.54 $1.54 14,948,317
2022-03-11 $1.30 $1.60 $1.30 $1.48 $1.48 6,197,397
2022-03-10 $1.16 $1.98 $1.15 $1.53 $1.53 47,230,731
2022-03-09 $1.15 $1.21 $1.13 $1.17 $1.17 559,848
2022-03-08 $1.37 $1.42 $1.07 $1.19 $1.19 3,025,004
2022-03-07 $1.25 $1.39 $1.21 $1.27 $1.27 3,254,633
2022-03-04 $1.17 $1.34 $1.07 $1.22 $1.22 3,647,672
2022-03-03 $1.09 $1.22 $1.03 $1.17 $1.17 3,220,812
2022-03-02 $1.03 $1.10 $0.97 $1.03 $1.03 623,083
2022-03-01 $1.06 $1.07 $0.98 $1.02 $1.02 331,644
2022-02-28 $0.92 $1.09 $0.88 $1.00 $1.00 532,645
2022-02-25 $0.88 $0.94 $0.88 $0.92 $0.92 82,573
2022-02-24 $0.78 $0.90 $0.78 $0.88 $0.88 262,643
2022-02-23 $0.97 $0.97 $0.86 $0.88 $0.88 153,148
2022-02-22 $0.97 $0.97 $0.89 $0.93 $0.93 192,107
2022-02-18 $1.03 $1.03 $0.97 $1.00 $1.00 73,996
2022-02-17 $1.08 $1.08 $0.97 $0.99 $0.99 156,874
2022-02-16 $1.03 $1.07 $1.00 $1.06 $1.06 133,211
2022-02-15 $1.00 $1.07 $1.00 $1.04 $1.04 192,096
2022-02-14 $1.02 $1.02 $0.98 $1.00 $1.00 87,285
2022-02-11 $1.02 $1.12 $1.00 $1.01 $1.01 749,157
2022-02-10 $0.99 $1.10 $0.92 $1.02 $1.02 559,838
2022-02-09 $0.92 $1.12 $0.91 $1.08 $1.08 1,599,339
2022-02-08 $0.96 $0.96 $0.92 $0.94 $0.94 148,506
2022-02-07 $0.91 $0.99 $0.90 $0.96 $0.96 425,914
2022-02-04 $0.87 $0.93 $0.85 $0.91 $0.91 234,747
2022-02-03 $0.87 $0.90 $0.85 $0.86 $0.86 159,051
2022-02-02 $0.92 $0.94 $0.88 $0.89 $0.89 170,598
2022-02-01 $0.88 $0.95 $0.87 $0.91 $0.91 258,469
2022-01-31 $0.75 $0.88 $0.75 $0.87 $0.87 255,954
2022-01-28 $0.78 $0.83 $0.74 $0.78 $0.78 382,909
2022-01-27 $0.88 $0.88 $0.79 $0.80 $0.80 258,842
2022-01-26 $0.89 $0.95 $0.84 $0.86 $0.86 1,182,769
2022-01-25 $0.86 $0.90 $0.83 $0.86 $0.86 487,381
2022-01-24 $0.90 $0.92 $0.78 $0.86 $0.86 798,086
2022-01-21 $0.96 $1.00 $0.92 $0.94 $0.94 1,246,684
2022-01-20 $0.95 $1.04 $0.95 $0.96 $0.96 726,739
2022-01-19 $0.96 $1.08 $0.95 $0.97 $0.97 809,640
2022-01-18 $1.02 $1.02 $0.92 $0.95 $0.95 1,027,789
2022-01-14 $1.05 $1.05 $0.99 $1.03 $1.03 1,130,198
2022-01-13 $1.14 $1.14 $1.05 $1.06 $1.06 767,792
2022-01-12 $1.09 $1.17 $1.02 $1.13 $1.13 2,510,579
2022-01-11 $1.04 $1.13 $1.03 $1.10 $1.10 1,247,996
2022-01-10 $1.15 $1.15 $1.01 $1.05 $1.05 1,412,997
2022-01-07 $1.04 $1.22 $1.02 $1.14 $1.14 2,936,045
2022-01-06 $1.10 $1.11 $1.00 $1.02 $1.02 1,155,431
2022-01-05 $1.27 $1.28 $1.09 $1.12 $1.12 5,146,371
2022-01-04 $1.30 $1.65 $1.23 $1.39 $1.39 17,520,814
2022-01-03 $1.07 $1.35 $1.07 $1.18 $1.18 4,038,021
2021-12-31 $1.05 $1.12 $1.03 $1.04 $1.04 378,440
2021-12-30 $0.98 $1.13 $0.98 $1.07 $1.07 1,031,755
2021-12-29 $1.10 $1.11 $0.97 $1.00 $1.00 1,023,657
2021-12-28 $1.03 $1.17 $1.02 $1.08 $1.08 1,477,302
2021-12-27 $1.05 $1.07 $1.01 $1.02 $1.02 434,634
2021-12-23 $1.05 $1.11 $1.03 $1.06 $1.06 429,861
2021-12-22 $1.07 $1.09 $1.05 $1.06 $1.06 303,069
2021-12-21 $1.04 $1.11 $1.04 $1.08 $1.08 361,929
2021-12-20 $1.05 $1.05 $1.02 $1.04 $1.04 146,688
2021-12-17 $1.03 $1.09 $1.01 $1.05 $1.05 467,589
2021-12-16 $1.04 $1.04 $1.01 $1.04 $1.04 197,577
2021-12-15 $1.10 $1.11 $0.99 $1.00 $1.00 598,811
2021-12-14 $1.18 $1.18 $1.05 $1.06 $1.06 382,647
2021-12-13 $1.22 $1.25 $1.15 $1.21 $1.21 119,011
2021-12-10 $1.21 $1.28 $1.19 $1.22 $1.22 142,492
2021-12-09 $1.35 $1.35 $1.22 $1.22 $1.22 162,426
2021-12-08 $1.21 $1.35 $1.20 $1.31 $1.31 242,704
2021-12-07 $1.22 $1.25 $1.20 $1.21 $1.21 175,407
2021-12-06 $1.10 $1.21 $1.07 $1.19 $1.19 354,690
2021-12-03 $1.20 $1.21 $1.08 $1.10 $1.10 530,540
2021-12-02 $1.26 $1.27 $1.18 $1.19 $1.19 413,201
2021-12-01 $1.33 $1.36 $1.24 $1.25 $1.25 277,342
2021-11-30 $1.36 $1.39 $1.29 $1.29 $1.29 301,977
2021-11-29 $1.45 $1.49 $1.30 $1.36 $1.36 504,072
2021-11-26 $1.45 $1.47 $1.38 $1.41 $1.41 290,434
2021-11-24 $1.44 $1.54 $1.41 $1.53 $1.53 309,748
2021-11-23 $1.45 $1.49 $1.41 $1.42 $1.42 278,476
2021-11-22 $1.64 $1.66 $1.38 $1.47 $1.47 799,751
2021-11-19 $1.64 $1.68 $1.63 $1.64 $1.64 182,566
2021-11-18 $1.82 $1.83 $1.63 $1.67 $1.67 720,367
2021-11-17 $1.92 $1.92 $1.80 $1.82 $1.82 426,810
2021-11-16 $2.03 $2.03 $1.88 $1.92 $1.92 431,297
2021-11-15 $1.97 $2.09 $1.95 $2.06 $2.06 728,722
2021-11-12 $1.89 $2.03 $1.89 $1.97 $1.97 391,436
2021-11-11 $1.89 $1.94 $1.89 $1.91 $1.91 128,879
2021-11-10 $1.92 $1.94 $1.88 $1.90 $1.90 360,116
2021-11-09 $1.94 $1.97 $1.90 $1.92 $1.92 158,478
2021-11-08 $1.91 $1.99 $1.91 $1.96 $1.96 216,762
2021-11-05 $1.93 $1.95 $1.90 $1.92 $1.92 231,906
2021-11-04 $1.97 $2.09 $1.92 $1.93 $1.93 1,255,992
2021-11-03 $1.97 $2.00 $1.96 $1.98 $1.98 113,225
2021-11-02 $2.00 $2.00 $1.94 $1.97 $1.97 204,092
2021-11-01 $1.94 $2.01 $1.93 $1.99 $1.99 196,125
2021-10-29 $1.99 $2.02 $1.93 $1.95 $1.95 207,102
2021-10-28 $2.04 $2.09 $1.95 $1.99 $1.99 549,993
2021-10-27 $1.94 $2.15 $1.93 $2.01 $2.01 2,217,632
2021-10-26 $1.93 $2.09 $1.91 $1.96 $1.96 590,671
2021-10-25 $1.96 $1.96 $1.92 $1.93 $1.93 139,651
2021-10-22 $2.04 $2.05 $1.89 $1.91 $1.91 330,827
2021-10-21 $2.09 $2.11 $2.03 $2.05 $2.05 196,463
2021-10-20 $2.08 $2.12 $2.05 $2.11 $2.11 143,958
2021-10-19 $2.09 $2.12 $2.06 $2.09 $2.09 144,300
2021-10-18 $2.03 $2.11 $2.01 $2.10 $2.10 312,415
2021-10-15 $2.10 $2.10 $2.02 $2.03 $2.03 145,660
2021-10-14 $2.09 $2.14 $2.04 $2.10 $2.10 263,257
2021-10-13 $2.08 $2.09 $2.05 $2.08 $2.08 53,797
2021-10-12 $2.03 $2.07 $2.00 $2.07 $2.07 170,550
2021-10-11 $2.05 $2.07 $2.03 $2.04 $2.04 70,081
2021-10-08 $2.08 $2.12 $2.05 $2.06 $2.06 192,134
2021-10-07 $2.10 $2.12 $2.05 $2.10 $2.10 270,942
2021-10-06 $2.05 $2.12 $2.03 $2.10 $2.10 211,974
2021-10-05 $2.04 $2.06 $2.04 $2.05 $2.05 52,392
2021-10-04 $2.11 $2.11 $2.04 $2.05 $2.05 183,401
2021-10-01 $2.11 $2.11 $2.05 $2.09 $2.09 114,791
2021-09-30 $2.09 $2.11 $2.04 $2.07 $2.07 139,961
2021-09-29 $2.18 $2.18 $2.06 $2.08 $2.08 156,563
2021-09-28 $2.06 $2.24 $2.06 $2.15 $2.15 469,423
2021-09-27 $2.07 $2.12 $2.06 $2.07 $2.07 72,227
2021-09-24 $2.12 $2.15 $2.06 $2.06 $2.06 165,002
2021-09-23 $2.09 $2.15 $2.08 $2.15 $2.15 143,671
2021-09-22 $2.06 $2.09 $2.04 $2.06 $2.06 111,997
2021-09-21 $2.07 $2.12 $2.02 $2.04 $2.04 150,408
2021-09-20 $2.11 $2.14 $2.03 $2.04 $2.04 368,932
2021-09-17 $2.19 $2.19 $2.11 $2.19 $2.19 175,217
2021-09-16 $2.15 $2.18 $2.12 $2.17 $2.17 183,906
2021-09-15 $2.19 $2.24 $2.14 $2.15 $2.15 164,552
2021-09-14 $2.30 $2.31 $2.17 $2.20 $2.20 212,965
2021-09-13 $2.28 $2.40 $2.24 $2.27 $2.27 145,273
2021-09-10 $2.29 $2.34 $2.26 $2.29 $2.29 57,443
2021-09-09 $2.29 $2.31 $2.22 $2.26 $2.26 85,169
2021-09-08 $2.26 $2.33 $2.23 $2.31 $2.31 144,717
2021-09-07 $2.28 $2.35 $2.27 $2.27 $2.27 98,134
2021-09-03 $2.31 $2.37 $2.30 $2.31 $2.31 147,500
2021-09-02 $2.30 $2.36 $2.29 $2.32 $2.32 130,403
2021-09-01 $2.44 $2.46 $2.31 $2.31 $2.31 329,562
2021-08-31 $2.41 $2.47 $2.38 $2.42 $2.42 279,351
2021-08-30 $2.27 $2.67 $2.27 $2.44 $2.44 1,856,426
2021-08-27 $2.25 $2.37 $2.25 $2.27 $2.27 183,261
2021-08-26 $2.28 $2.37 $2.24 $2.25 $2.25 140,962
2021-08-25 $2.27 $2.33 $2.20 $2.29 $2.29 170,710
2021-08-24 $2.22 $2.29 $2.18 $2.25 $2.25 194,856
2021-08-23 $2.15 $2.24 $2.13 $2.19 $2.19 245,072
2021-08-20 $2.00 $2.12 $1.99 $2.12 $2.12 269,880
2021-08-19 $2.13 $2.18 $2.00 $2.03 $2.03 452,722
2021-08-18 $2.18 $2.20 $2.13 $2.16 $2.16 350,670
2021-08-17 $2.29 $2.29 $2.13 $2.17 $2.17 889,358
2021-08-16 $2.37 $2.37 $2.27 $2.29 $2.29 895,771
2021-08-13 $2.37 $2.39 $2.33 $2.35 $2.35 262,167
2021-08-12 $2.42 $2.42 $2.34 $2.38 $2.38 214,687
2021-08-11 $2.38 $2.43 $2.38 $2.42 $2.42 130,271
2021-08-10 $2.45 $2.45 $2.40 $2.40 $2.40 146,141
2021-08-09 $2.45 $2.47 $2.37 $2.44 $2.44 191,079
2021-08-06 $2.40 $2.44 $2.37 $2.40 $2.40 153,512
2021-08-05 $2.38 $2.44 $2.38 $2.40 $2.40 118,492
2021-08-04 $2.39 $2.45 $2.36 $2.37 $2.37 169,160
2021-08-03 $2.47 $2.47 $2.40 $2.42 $2.42 165,667
2021-08-02 $2.35 $2.48 $2.35 $2.44 $2.44 169,249
2021-07-30 $2.41 $2.46 $2.34 $2.35 $2.35 112,099
2021-07-29 $2.36 $2.47 $2.35 $2.41 $2.41 217,767
2021-07-28 $2.34 $2.42 $2.29 $2.36 $2.36 514,037
2021-07-27 $2.39 $2.40 $2.27 $2.31 $2.31 387,605
2021-07-26 $2.39 $2.44 $2.36 $2.38 $2.38 81,355
2021-07-23 $2.39 $2.47 $2.33 $2.38 $2.38 708,722
2021-07-22 $2.49 $2.49 $2.38 $2.39 $2.39 356,333
2021-07-21 $2.53 $2.58 $2.43 $2.46 $2.46 322,437
2021-07-20 $2.45 $2.53 $2.38 $2.49 $2.49 406,092
2021-07-19 $2.55 $2.60 $2.36 $2.46 $2.46 1,115,093
2021-07-16 $2.64 $2.66 $2.59 $2.61 $2.61 136,094
2021-07-15 $2.63 $2.66 $2.58 $2.64 $2.64 222,730
2021-07-14 $2.64 $2.69 $2.62 $2.62 $2.62 169,916
2021-07-13 $2.79 $2.79 $2.66 $2.69 $2.69 204,001
2021-07-12 $2.75 $2.84 $2.68 $2.80 $2.80 1,581,173
2021-07-09 $2.66 $2.75 $2.64 $2.72 $2.72 168,674
2021-07-08 $2.56 $2.69 $2.55 $2.66 $2.66 340,475
2021-07-07 $2.70 $2.72 $2.55 $2.62 $2.62 471,817
2021-07-06 $2.70 $2.80 $2.65 $2.71 $2.71 1,172,677
2021-07-02 $2.89 $2.89 $2.70 $2.72 $2.72 489,440
2021-07-01 $2.96 $3.00 $2.82 $2.82 $2.82 589,787
2021-06-30 $3.06 $3.08 $2.94 $2.97 $2.97 179,166
2021-06-29 $3.09 $3.10 $2.98 $3.02 $3.02 294,917
2021-06-28 $3.00 $3.18 $2.96 $3.10 $3.10 942,639
2021-06-25 $2.93 $3.00 $2.92 $3.00 $3.00 259,424
2021-06-24 $2.90 $3.03 $2.90 $3.00 $3.00 353,882
2021-06-23 $2.84 $2.95 $2.84 $2.92 $2.92 241,680
2021-06-22 $2.70 $2.88 $2.70 $2.87 $2.87 393,366
2021-06-21 $2.86 $2.90 $2.67 $2.71 $2.71 884,811
2021-06-18 $2.87 $2.91 $2.80 $2.89 $2.89 474,202
2021-06-17 $2.93 $3.05 $2.85 $2.92 $2.92 1,203,573
2021-06-16 $2.71 $3.25 $2.71 $2.93 $2.93 7,182,044
2021-06-15 $2.86 $2.87 $2.69 $2.72 $2.72 653,599
2021-06-14 $2.95 $2.97 $2.85 $2.85 $2.85 341,694
2021-06-11 $2.90 $2.98 $2.88 $2.94 $2.94 209,299
2021-06-10 $3.06 $3.08 $2.83 $2.88 $2.88 558,527
2021-06-09 $2.95 $3.21 $2.94 $3.02 $3.02 1,775,911
2021-06-08 $2.94 $3.01 $2.88 $2.91 $2.91 487,717
2021-06-07 $2.79 $2.97 $2.78 $2.94 $2.94 563,506
2021-06-04 $2.83 $2.89 $2.77 $2.77 $2.77 307,620
2021-06-03 $2.88 $2.91 $2.77 $2.82 $2.82 442,774
2021-06-02 $2.90 $3.04 $2.70 $2.89 $2.89 1,213,769
2021-06-01 $2.86 $3.02 $2.81 $2.89 $2.89 632,163
2021-05-28 $2.84 $3.04 $2.81 $2.83 $2.83 688,578
2021-05-27 $2.74 $2.89 $2.65 $2.82 $2.82 618,243
2021-05-26 $2.72 $2.79 $2.65 $2.71 $2.71 407,694
2021-05-25 $2.71 $2.80 $2.68 $2.68 $2.68 324,221
2021-05-24 $2.77 $2.80 $2.67 $2.75 $2.75 387,184
2021-05-21 $2.72 $2.81 $2.72 $2.76 $2.76 383,140
2021-05-20 $2.62 $2.88 $2.62 $2.71 $2.71 838,818
2021-05-19 $2.58 $2.80 $2.58 $2.75 $2.75 636,437
2021-05-18 $2.60 $2.78 $2.51 $2.66 $2.66 1,191,138
2021-05-17 $2.48 $2.65 $2.47 $2.61 $2.61 1,653,661
2021-05-14 $2.41 $2.50 $2.36 $2.48 $2.48 571,374
2021-05-13 $2.45 $2.49 $2.35 $2.37 $2.37 556,561
2021-05-12 $2.49 $2.54 $2.40 $2.43 $2.43 440,883
2021-05-11 $2.39 $2.60 $2.39 $2.57 $2.57 658,082
2021-05-10 $2.56 $2.60 $2.46 $2.50 $2.50 848,449
2021-05-07 $2.48 $2.60 $2.48 $2.60 $2.60 609,374
2021-05-06 $2.58 $2.58 $2.41 $2.48 $2.48 671,473
2021-05-05 $2.61 $2.69 $2.53 $2.58 $2.58 1,033,308
2021-05-04 $2.53 $2.62 $2.48 $2.59 $2.59 797,863
2021-05-03 $2.71 $2.71 $2.50 $2.58 $2.58 1,061,152
2021-04-30 $2.70 $2.76 $2.66 $2.66 $2.66 302,694
2021-04-29 $2.88 $2.93 $2.68 $2.70 $2.70 703,170
2021-04-28 $2.82 $2.91 $2.74 $2.89 $2.89 740,856
2021-04-27 $2.79 $3.19 $2.76 $2.83 $2.83 8,447,838
2021-04-26 $2.64 $2.88 $2.64 $2.79 $2.79 1,535,016
2021-04-23 $2.56 $2.66 $2.56 $2.63 $2.63 449,641
2021-04-22 $2.66 $2.69 $2.55 $2.62 $2.62 778,081
2021-04-21 $2.49 $2.67 $2.46 $2.63 $2.63 814,645
2021-04-20 $2.63 $2.63 $2.43 $2.50 $2.50 1,101,052
2021-04-19 $2.43 $2.56 $2.37 $2.56 $2.56 651,231
2021-04-16 $2.45 $2.49 $2.40 $2.46 $2.46 462,432
2021-04-15 $2.50 $2.55 $2.46 $2.51 $2.51 394,604
2021-04-14 $2.50 $2.59 $2.46 $2.53 $2.53 831,673
2021-04-13 $2.48 $2.54 $2.43 $2.51 $2.51 566,274
2021-04-12 $2.59 $2.60 $2.42 $2.48 $2.48 982,960
2021-04-09 $2.63 $2.72 $2.61 $2.64 $2.64 491,237
2021-04-08 $2.60 $2.72 $2.55 $2.71 $2.71 715,218
2021-04-07 $2.72 $2.72 $2.60 $2.62 $2.62 961,191
2021-04-06 $2.72 $2.75 $2.63 $2.72 $2.72 1,198,480
2021-04-05 $2.68 $2.79 $2.61 $2.73 $2.73 1,752,785
2021-04-01 $2.69 $2.76 $2.56 $2.74 $2.74 5,144,335
2021-03-31 $3.35 $3.47 $2.72 $2.76 $2.76 76,745,062
2021-03-30 $2.45 $2.47 $2.26 $2.33 $2.33 9,509,308
2021-03-29 $2.54 $2.55 $2.29 $2.44 $2.44 1,062,090
2021-03-26 $2.62 $2.64 $2.42 $2.55 $2.55 594,228
2021-03-25 $2.55 $2.67 $2.51 $2.61 $2.61 494,708
2021-03-24 $2.67 $2.72 $2.58 $2.58 $2.58 328,442
2021-03-23 $2.82 $2.83 $2.55 $2.70 $2.70 1,023,553
2021-03-22 $2.96 $2.96 $2.80 $2.81 $2.81 967,542
2021-03-19 $2.99 $3.07 $2.89 $2.90 $2.90 686,903
2021-03-18 $3.12 $3.18 $2.95 $2.95 $2.95 560,192
2021-03-17 $2.97 $3.22 $2.92 $3.11 $3.11 1,322,039
2021-03-16 $3.08 $3.08 $2.91 $3.01 $3.01 627,581
2021-03-15 $3.10 $3.10 $2.93 $3.02 $3.02 544,857
2021-03-12 $2.94 $3.12 $2.87 $3.09 $3.09 471,458
2021-03-11 $2.84 $3.01 $2.80 $3.00 $3.00 660,311
2021-03-10 $2.91 $2.91 $2.76 $2.78 $2.78 1,050,050
2021-03-09 $2.75 $2.90 $2.66 $2.90 $2.90 525,563
2021-03-08 $2.69 $2.77 $2.61 $2.65 $2.65 329,755
2021-03-05 $2.86 $2.87 $2.40 $2.69 $2.69 1,021,422
2021-03-04 $2.99 $3.00 $2.68 $2.71 $2.71 1,031,611
2021-03-03 $3.20 $3.25 $2.88 $2.92 $2.92 1,129,149
2021-03-02 $3.23 $3.34 $3.17 $3.20 $3.20 1,197,525
2021-03-01 $3.19 $3.33 $3.17 $3.24 $3.24 427,659
2021-02-26 $3.19 $3.20 $3.04 $3.17 $3.17 560,903
2021-02-25 $3.33 $3.36 $3.12 $3.18 $3.18 744,669
2021-02-24 $3.20 $3.44 $3.15 $3.33 $3.33 1,193,295
2021-02-23 $3.09 $3.24 $3.00 $3.10 $3.10 1,575,228
2021-02-22 $3.64 $3.64 $3.20 $3.25 $3.25 1,952,473
2021-02-19 $3.48 $3.68 $3.40 $3.67 $3.67 1,761,057
2021-02-18 $3.78 $3.82 $3.36 $3.37 $3.37 2,980,139
2021-02-17 $3.98 $4.00 $3.77 $3.78 $3.78 2,054,256
2021-02-16 $3.90 $4.15 $3.87 $4.00 $4.00 4,470,803
2021-02-12 $3.90 $4.08 $3.73 $3.79 $3.79 8,576,557
2021-02-11 $6.20 $6.40 $4.14 $4.59 $4.59 14,254,100
2021-02-10 $4.11 $5.92 $3.96 $5.69 $5.69 19,637,546
2021-02-09 $3.66 $3.90 $3.60 $3.78 $3.78 1,077,795
2021-02-08 $3.25 $3.87 $3.25 $3.58 $3.58 2,063,982
2021-02-05 $3.39 $3.39 $3.18 $3.20 $3.20 850,218
2021-02-04 $3.10 $3.44 $3.04 $3.43 $3.43 1,631,426
2021-02-03 $3.00 $3.05 $2.90 $3.03 $3.03 939,781
2021-02-02 $2.97 $3.10 $2.85 $2.95 $2.95 1,250,976
2021-02-01 $2.88 $2.94 $2.73 $2.89 $2.89 873,727
2021-01-29 $2.97 $2.97 $2.72 $2.75 $2.75 854,096
2021-01-28 $3.03 $3.03 $2.80 $2.88 $2.88 832,350
2021-01-27 $3.05 $3.15 $2.87 $2.93 $2.93 1,030,070
2021-01-26 $3.12 $3.17 $3.05 $3.09 $3.09 1,101,566
2021-01-25 $3.00 $3.05 $2.91 $3.01 $3.01 3,361,603
2021-01-22 $3.07 $3.57 $3.05 $3.45 $3.45 1,325,935
2021-01-21 $3.09 $3.15 $3.01 $3.05 $3.05 251,567
2021-01-20 $3.04 $3.11 $2.91 $3.05 $3.05 357,387
2021-01-19 $3.06 $3.19 $2.90 $3.02 $3.02 1,106,488
2021-01-15 $2.82 $3.24 $2.79 $3.08 $3.08 2,321,000
2021-01-14 $2.74 $2.85 $2.73 $2.82 $2.82 456,607
2021-01-13 $2.70 $2.77 $2.66 $2.69 $2.69 197,939
2021-01-12 $2.71 $2.77 $2.61 $2.74 $2.74 389,303
2021-01-11 $2.65 $2.75 $2.62 $2.72 $2.72 285,233
2021-01-08 $2.77 $2.78 $2.61 $2.73 $2.73 496,944
2021-01-07 $2.72 $2.87 $2.64 $2.77 $2.77 1,025,208
2021-01-06 $2.62 $2.74 $2.54 $2.59 $2.59 950,146
2021-01-05 $2.52 $2.64 $2.50 $2.59 $2.59 395,607
2021-01-04 $2.62 $2.62 $2.45 $2.53 $2.53 338,883
2020-12-31 $2.50 $2.58 $2.48 $2.53 $2.53 525,859
2020-12-30 $2.50 $2.54 $2.48 $2.49 $2.49 269,520
2020-12-29 $2.54 $2.57 $2.42 $2.47 $2.47 376,971
2020-12-28 $2.65 $2.66 $2.51 $2.54 $2.54 410,284
2020-12-24 $2.61 $2.64 $2.53 $2.58 $2.58 207,231
2020-12-23 $2.65 $2.67 $2.56 $2.61 $2.61 341,927
2020-12-22 $2.62 $2.67 $2.52 $2.65 $2.65 550,980
2020-12-21 $2.50 $2.67 $2.46 $2.52 $2.52 895,492
2020-12-18 $2.41 $2.58 $2.34 $2.53 $2.53 4,360,678
2020-12-17 $2.99 $3.09 $2.91 $2.93 $2.93 139,554
2020-12-16 $2.96 $3.13 $2.96 $3.05 $3.05 126,114
2020-12-15 $3.02 $3.04 $2.96 $2.96 $2.96 57,506
2020-12-14 $3.03 $3.15 $3.01 $3.04 $3.04 77,287
2020-12-11 $2.95 $3.07 $2.95 $3.05 $3.05 50,327
2020-12-10 $2.92 $3.08 $2.90 $3.01 $3.01 92,078
2020-12-09 $2.99 $3.03 $2.90 $2.98 $2.98 204,677
2020-12-08 $3.15 $3.19 $2.97 $3.02 $3.02 188,531
2020-12-07 $3.29 $3.40 $3.16 $3.17 $3.17 109,325
2020-12-04 $3.30 $3.40 $3.27 $3.29 $3.29 81,196
2020-12-03 $3.21 $3.40 $3.21 $3.33 $3.33 137,079
2020-12-02 $3.36 $3.40 $3.20 $3.22 $3.22 245,413
2020-12-01 $3.44 $3.46 $3.25 $3.34 $3.34 137,912
2020-11-30 $3.39 $3.47 $3.27 $3.33 $3.33 180,241
2020-11-27 $3.33 $3.35 $3.22 $3.33 $3.33 81,159
2020-11-25 $3.26 $3.34 $3.16 $3.30 $3.30 197,373
2020-11-24 $3.15 $3.22 $3.04 $3.16 $3.16 384,700
2020-11-23 $3.10 $3.14 $2.93 $2.93 $2.93 127,032
2020-11-20 $3.10 $3.15 $2.98 $3.04 $3.04 91,209
2020-11-19 $2.95 $3.07 $2.95 $3.05 $3.05 42,226
2020-11-18 $3.06 $3.17 $2.96 $2.98 $2.98 151,194
2020-11-17 $2.94 $3.12 $2.86 $3.00 $3.00 159,845
2020-11-16 $2.75 $3.02 $2.75 $2.93 $2.93 150,253
2020-11-13 $2.81 $2.99 $2.75 $2.81 $2.81 317,574
2020-11-12 $3.04 $3.28 $2.75 $2.98 $2.98 733,485
2020-11-11 $3.32 $3.42 $3.21 $3.40 $3.40 126,349
2020-11-10 $3.25 $3.42 $3.16 $3.29 $3.29 148,020
2020-11-09 $3.29 $3.34 $3.15 $3.23 $3.23 112,992
2020-11-06 $3.18 $3.39 $3.14 $3.23 $3.23 70,521
2020-11-05 $3.16 $3.30 $3.07 $3.19 $3.19 106,617
2020-11-04 $2.95 $3.17 $2.95 $3.05 $3.05 47,082
2020-11-03 $2.91 $3.02 $2.91 $2.98 $2.98 25,020
2020-11-02 $2.97 $3.12 $2.90 $2.91 $2.91 44,819
2020-10-30 $3.09 $3.21 $2.85 $2.93 $2.93 70,633
2020-10-29 $3.04 $3.11 $3.01 $3.09 $3.09 52,432
2020-10-28 $3.32 $3.32 $3.03 $3.03 $3.03 86,382
2020-10-27 $3.26 $3.58 $3.26 $3.35 $3.35 156,350
2020-10-26 $3.21 $3.33 $3.16 $3.30 $3.30 54,844
2020-10-23 $3.23 $3.35 $3.21 $3.28 $3.28 30,370
2020-10-22 $3.25 $3.31 $3.20 $3.22 $3.22 24,227
2020-10-21 $3.31 $3.34 $3.15 $3.22 $3.22 51,672
2020-10-20 $3.28 $3.44 $3.26 $3.33 $3.33 134,047
2020-10-19 $3.24 $3.29 $3.21 $3.28 $3.28 35,505
2020-10-16 $3.23 $3.28 $3.20 $3.21 $3.21 20,180
2020-10-15 $3.31 $3.32 $3.19 $3.23 $3.23 57,328
2020-10-14 $3.24 $3.45 $3.19 $3.39 $3.39 178,915
2020-10-13 $3.19 $3.27 $3.19 $3.24 $3.24 21,177
2020-10-12 $3.20 $3.30 $3.19 $3.21 $3.21 54,547
2020-10-09 $3.24 $3.36 $3.13 $3.23 $3.23 165,230
2020-10-08 $3.40 $3.42 $3.13 $3.17 $3.17 151,447
2020-10-07 $3.05 $3.42 $3.00 $3.42 $3.42 408,740
2020-10-06 $3.20 $3.21 $2.90 $3.01 $3.01 284,615
2020-10-05 $2.86 $3.30 $2.82 $3.20 $3.20 844,113
2020-10-02 $2.76 $2.89 $2.76 $2.87 $2.87 31,777
2020-10-01 $2.80 $2.91 $2.80 $2.88 $2.88 59,458
2020-09-30 $2.83 $2.92 $2.76 $2.80 $2.80 60,037
2020-09-29 $2.75 $2.95 $2.75 $2.82 $2.82 147,914
2020-09-28 $2.74 $2.79 $2.69 $2.75 $2.75 46,640
2020-09-25 $2.68 $2.75 $2.59 $2.69 $2.69 57,139
2020-09-24 $2.53 $2.75 $2.42 $2.67 $2.67 186,236
2020-09-23 $2.77 $2.81 $2.53 $2.54 $2.54 243,978
2020-09-22 $2.92 $2.98 $2.75 $2.76 $2.76 342,677
2020-09-21 $3.01 $3.04 $2.90 $2.91 $2.91 267,571
2020-09-18 $3.29 $3.39 $3.07 $3.07 $3.07 1,083,637
2020-09-17 $3.02 $3.58 $2.98 $3.50 $3.50 2,484,911
2020-09-16 $3.12 $3.13 $3.05 $3.05 $3.05 58,889
2020-09-15 $3.03 $3.09 $3.00 $3.06 $3.06 81,975
2020-09-14 $2.98 $3.11 $2.98 $3.03 $3.03 83,773
2020-09-11 $3.09 $3.09 $2.91 $2.95 $2.95 74,681
2020-09-10 $3.10 $3.23 $3.07 $3.09 $3.09 250,018
2020-09-09 $2.96 $3.09 $2.94 $3.03 $3.03 57,615
2020-09-08 $3.03 $3.07 $2.92 $2.99 $2.99 87,046
2020-09-04 $3.04 $3.16 $2.88 $3.06 $3.06 149,274
2020-09-03 $3.05 $3.06 $2.87 $2.92 $2.92 169,544
2020-09-02 $3.19 $3.20 $3.06 $3.07 $3.07 80,649
2020-09-01 $3.07 $3.19 $3.01 $3.18 $3.18 126,498
2020-08-31 $3.01 $3.19 $3.00 $3.12 $3.12 108,400
2020-08-28 $3.05 $3.16 $3.00 $3.08 $3.08 97,972
2020-08-27 $3.09 $3.11 $3.00 $3.06 $3.06 164,603
2020-08-26 $3.26 $3.26 $3.07 $3.10 $3.10 89,755
2020-08-25 $3.11 $3.45 $3.09 $3.20 $3.20 565,543
2020-08-24 $3.29 $3.29 $3.06 $3.15 $3.15 136,761
2020-08-21 $3.37 $3.39 $3.20 $3.26 $3.26 80,289
2020-08-20 $3.37 $3.49 $3.28 $3.36 $3.36 101,589
2020-08-19 $3.43 $3.43 $3.30 $3.38 $3.38 115,698
2020-08-18 $3.28 $3.40 $3.28 $3.38 $3.38 98,980
2020-08-17 $3.37 $3.39 $3.14 $3.28 $3.28 291,290
2020-08-14 $3.49 $3.49 $3.25 $3.30 $3.30 470,813
2020-08-13 $3.82 $3.84 $3.65 $3.79 $3.79 266,165
2020-08-12 $3.86 $3.88 $3.71 $3.87 $3.87 428,514
2020-08-11 $3.78 $4.05 $3.65 $3.78 $3.78 654,671
2020-08-10 $3.74 $3.79 $3.63 $3.72 $3.72 138,664
2020-08-07 $3.70 $3.78 $3.63 $3.72 $3.72 71,906
2020-08-06 $3.79 $3.86 $3.66 $3.72 $3.72 153,704
2020-08-05 $3.77 $3.79 $3.68 $3.70 $3.70 65,128
2020-08-04 $3.77 $3.79 $3.70 $3.78 $3.78 66,796
2020-08-03 $3.62 $3.72 $3.57 $3.72 $3.72 73,093
2020-07-31 $3.62 $3.62 $3.45 $3.56 $3.56 136,640
2020-07-30 $3.45 $3.61 $3.45 $3.61 $3.61 47,859
2020-07-29 $3.63 $3.64 $3.45 $3.50 $3.50 117,195
2020-07-28 $3.70 $3.75 $3.55 $3.56 $3.56 71,888
2020-07-27 $3.66 $3.69 $3.51 $3.67 $3.67 168,940
2020-07-24 $3.59 $3.67 $3.58 $3.61 $3.61 60,924
2020-07-23 $3.80 $3.80 $3.55 $3.63 $3.63 190,762
2020-07-22 $3.85 $3.92 $3.57 $3.81 $3.81 444,966
2020-07-21 $3.92 $3.96 $3.85 $3.87 $3.87 169,345
2020-07-20 $3.80 $3.93 $3.75 $3.91 $3.91 336,555
2020-07-17 $3.70 $3.81 $3.70 $3.78 $3.78 102,438
2020-07-16 $3.73 $3.76 $3.65 $3.70 $3.70 37,152
2020-07-15 $3.69 $3.81 $3.64 $3.71 $3.71 157,720
2020-07-14 $3.66 $3.74 $3.62 $3.67 $3.67 57,665
2020-07-13 $3.79 $3.83 $3.66 $3.67 $3.67 143,683
2020-07-10 $3.71 $3.88 $3.71 $3.79 $3.79 73,747
2020-07-09 $3.77 $3.87 $3.65 $3.72 $3.72 99,372
2020-07-08 $3.72 $3.88 $3.65 $3.73 $3.73 72,454
2020-07-07 $3.80 $3.87 $3.70 $3.76 $3.76 75,995
2020-07-06 $3.91 $3.95 $3.78 $3.81 $3.81 112,505
2020-07-02 $3.97 $3.99 $3.71 $3.85 $3.85 224,097
2020-07-01 $3.74 $4.05 $3.74 $3.94 $3.94 127,220
2020-06-30 $3.94 $4.01 $3.61 $3.76 $3.76 379,275
2020-06-29 $4.05 $4.10 $3.91 $3.92 $3.92 163,609
2020-06-26 $4.12 $4.12 $3.94 $4.08 $4.08 142,996
2020-06-25 $4.08 $4.21 $4.04 $4.11 $4.11 80,889
2020-06-24 $4.27 $4.34 $3.92 $4.08 $4.08 230,556
2020-06-23 $4.37 $4.90 $4.21 $4.30 $4.30 1,727,424
2020-06-22 $4.50 $4.59 $4.10 $4.37 $4.37 198,281
2020-06-19 $4.32 $4.78 $4.06 $4.50 $4.50 927,644
2020-06-18 $4.32 $4.32 $3.99 $4.16 $4.16 223,827
2020-06-17 $4.00 $4.35 $4.00 $4.18 $4.18 288,885
2020-06-16 $4.10 $4.10 $3.92 $3.95 $3.95 179,756
2020-06-15 $3.80 $4.12 $3.71 $4.06 $4.06 206,686
2020-06-12 $3.83 $3.89 $3.63 $3.85 $3.85 139,354
2020-06-11 $3.89 $3.96 $3.72 $3.77 $3.77 191,633
2020-06-10 $4.39 $4.49 $3.93 $4.06 $4.06 324,756
2020-06-09 $3.91 $4.17 $3.76 $4.01 $4.01 316,736
2020-06-08 $3.84 $3.98 $3.74 $3.86 $3.86 164,133
2020-06-05 $3.97 $3.98 $3.83 $3.88 $3.88 97,234
2020-06-04 $4.04 $4.18 $3.83 $3.88 $3.88 172,356
2020-06-03 $3.92 $4.15 $3.80 $4.03 $4.03 424,449
2020-06-02 $3.66 $3.92 $3.61 $3.90 $3.90 307,310
2020-06-01 $3.61 $3.74 $3.50 $3.69 $3.69 132,317
2020-05-29 $3.57 $3.68 $3.48 $3.64 $3.64 208,866
2020-05-28 $3.74 $3.74 $3.56 $3.58 $3.58 108,748
2020-05-27 $3.60 $3.68 $3.46 $3.64 $3.64 126,933
2020-05-26 $3.85 $3.85 $3.55 $3.57 $3.57 382,061
2020-05-22 $3.75 $3.75 $3.57 $3.65 $3.65 153,310
2020-05-21 $3.78 $3.78 $3.58 $3.61 $3.61 205,569
2020-05-20 $3.80 $3.88 $3.66 $3.75 $3.75 124,428
2020-05-19 $3.90 $3.93 $3.73 $3.78 $3.78 189,295
2020-05-18 $3.85 $3.93 $3.45 $3.81 $3.81 614,272
2020-05-15 $4.06 $4.11 $3.79 $3.84 $3.84 359,148
2020-05-14 $4.70 $4.70 $3.66 $4.00 $4.00 759,414
2020-05-13 $4.93 $5.04 $4.51 $4.81 $4.81 251,724
2020-05-12 $5.20 $5.32 $4.69 $4.82 $4.82 368,833
2020-05-11 $4.51 $5.08 $4.50 $5.06 $5.06 450,959
2020-05-08 $4.77 $4.77 $4.53 $4.59 $4.59 61,747
2020-05-07 $4.64 $4.70 $4.44 $4.59 $4.59 83,710
2020-05-06 $4.37 $4.57 $4.31 $4.37 $4.37 78,366
2020-05-05 $4.27 $4.42 $4.20 $4.34 $4.34 75,413
2020-05-04 $4.05 $4.23 $4.04 $4.11 $4.11 37,384
2020-05-01 $4.09 $4.12 $3.90 $3.98 $3.98 126,696
2020-04-30 $4.34 $4.41 $4.21 $4.25 $4.25 67,380
2020-04-29 $4.40 $4.53 $4.26 $4.49 $4.49 100,277
2020-04-28 $4.61 $4.61 $4.20 $4.24 $4.24 148,657
2020-04-27 $4.93 $4.93 $4.51 $4.55 $4.55 213,718
2020-04-24 $4.28 $4.76 $4.25 $4.57 $4.57 188,226
2020-04-23 $3.96 $4.37 $3.89 $4.25 $4.25 181,179
2020-04-22 $4.09 $4.13 $3.92 $4.02 $4.02 120,245
2020-04-21 $4.00 $4.13 $3.76 $4.07 $4.07 132,952
2020-04-20 $3.69 $4.14 $3.69 $4.00 $4.00 293,852
2020-04-17 $3.38 $3.79 $3.38 $3.70 $3.70 173,291
2020-04-16 $3.17 $3.72 $3.08 $3.35 $3.35 277,014
2020-04-15 $3.16 $3.17 $2.97 $3.12 $3.12 44,112
2020-04-14 $3.12 $3.24 $3.05 $3.14 $3.14 64,946
2020-04-13 $3.08 $3.18 $2.93 $3.06 $3.06 50,413
2020-04-09 $3.09 $3.22 $3.00 $3.16 $3.16 163,788
2020-04-08 $2.92 $3.12 $2.92 $3.09 $3.09 69,042
2020-04-07 $3.04 $3.15 $2.93 $2.94 $2.94 125,082
2020-04-06 $2.77 $3.08 $2.76 $2.99 $2.99 224,196
2020-04-03 $2.76 $2.84 $2.70 $2.75 $2.75 22,176
2020-04-02 $2.85 $2.97 $2.76 $2.79 $2.79 74,447
2020-04-01 $2.77 $2.84 $2.64 $2.74 $2.74 81,244
2020-03-31 $2.85 $3.08 $2.80 $2.85 $2.85 118,200
2020-03-30 $2.95 $2.97 $2.81 $2.87 $2.87 78,464
2020-03-27 $2.92 $3.06 $2.80 $2.92 $2.92 120,373
2020-03-26 $2.78 $3.25 $2.78 $3.15 $3.15 494,663
2020-03-25 $2.85 $3.36 $2.85 $3.31 $3.31 307,497
2020-03-24 $2.62 $2.95 $2.56 $2.89 $2.89 385,614
2020-03-23 $2.62 $2.77 $2.30 $2.50 $2.50 136,605
2020-03-20 $2.77 $2.98 $2.48 $2.56 $2.56 177,963
2020-03-19 $2.40 $2.77 $2.40 $2.68 $2.68 118,383
2020-03-18 $2.80 $2.87 $2.34 $2.37 $2.37 201,980
2020-03-17 $2.75 $2.94 $2.66 $2.91 $2.91 163,515
2020-03-16 $2.62 $2.85 $2.53 $2.75 $2.75 133,553
2020-03-13 $3.04 $3.19 $2.71 $2.91 $2.91 236,756
2020-03-12 $2.91 $3.09 $2.85 $2.91 $2.91 210,509
2020-03-11 $3.40 $3.49 $3.00 $3.17 $3.17 222,323
2020-03-10 $3.32 $3.50 $3.30 $3.40 $3.40 193,914
2020-03-09 $3.58 $3.59 $3.20 $3.21 $3.21 361,444
2020-03-06 $3.91 $4.03 $3.72 $3.82 $3.82 145,528
2020-03-05 $4.03 $4.07 $3.96 $4.03 $4.03 131,338
2020-03-04 $4.30 $4.30 $4.05 $4.08 $4.08 188,148
2020-03-03 $4.16 $4.25 $4.01 $4.04 $4.04 143,895
2020-03-02 $4.05 $4.13 $3.90 $4.05 $4.05 199,070
2020-02-28 $4.03 $4.16 $3.97 $4.12 $4.12 233,779
2020-02-27 $4.50 $4.50 $3.88 $4.17 $4.17 264,997
2020-02-26 $4.61 $4.73 $4.38 $4.42 $4.42 183,677
2020-02-25 $4.82 $5.00 $4.51 $4.66 $4.66 174,224
2020-02-24 $4.85 $4.96 $4.75 $4.79 $4.79 166,416
2020-02-21 $5.06 $5.09 $4.84 $4.96 $4.96 82,223
2020-02-20 $5.02 $5.17 $4.95 $4.97 $4.97 106,175
2020-02-19 $5.34 $5.35 $5.00 $5.10 $5.10 190,304
2020-02-18 $4.84 $5.41 $4.80 $5.27 $5.27 496,968
2020-02-14 $4.68 $4.86 $4.68 $4.80 $4.80 75,774
2020-02-13 $4.72 $4.77 $4.65 $4.71 $4.71 48,750
2020-02-12 $4.78 $4.80 $4.69 $4.71 $4.71 80,701
2020-02-11 $4.61 $4.88 $4.61 $4.77 $4.77 135,829
2020-02-10 $4.66 $4.74 $4.63 $4.68 $4.68 74,890
2020-02-07 $4.67 $4.73 $4.62 $4.65 $4.65 69,864
2020-02-06 $4.72 $4.75 $4.54 $4.64 $4.64 292,125
2020-02-05 $4.98 $4.98 $4.70 $4.72 $4.72 274,087
2020-02-04 $4.95 $5.00 $4.76 $4.80 $4.80 246,661
2020-02-03 $5.11 $5.22 $4.85 $4.91 $4.91 279,838
2020-01-31 $5.51 $5.75 $5.06 $5.12 $5.12 596,080
2020-01-30 $4.86 $6.48 $4.86 $5.50 $5.50 3,243,149
2020-01-29 $5.05 $5.12 $4.85 $4.85 $4.85 64,071
2020-01-28 $4.83 $5.20 $4.81 $5.02 $5.02 176,192
2020-01-27 $4.91 $5.00 $4.77 $4.84 $4.84 84,051
2020-01-24 $5.06 $5.06 $4.77 $4.87 $4.87 169,053
2020-01-23 $5.10 $5.16 $4.99 $5.04 $5.04 78,408
2020-01-22 $5.21 $5.23 $5.02 $5.10 $5.10 190,978
2020-01-21 $5.23 $5.41 $5.12 $5.24 $5.24 127,320
2020-01-17 $5.38 $5.44 $5.21 $5.26 $5.26 186,897
2020-01-16 $5.20 $5.45 $5.14 $5.44 $5.44 225,407
2020-01-15 $5.27 $5.41 $5.10 $5.10 $5.10 133,313
2020-01-14 $5.06 $5.39 $5.03 $5.22 $5.22 136,885
2020-01-13 $5.16 $5.19 $4.91 $5.10 $5.10 185,643
2020-01-10 $5.44 $5.54 $5.08 $5.21 $5.21 289,571
2020-01-09 $5.58 $5.72 $5.41 $5.47 $5.47 274,191
2020-01-08 $5.56 $5.89 $5.49 $5.56 $5.56 244,858
2020-01-07 $5.69 $5.74 $5.42 $5.58 $5.58 268,094
2020-01-06 $5.66 $6.01 $5.61 $5.64 $5.64 175,356
2020-01-03 $5.71 $5.76 $5.56 $5.75 $5.75 90,439
2020-01-02 $5.50 $5.79 $5.35 $5.76 $5.76 152,022
2019-12-31 $5.92 $5.92 $5.45 $5.48 $5.48 233,132
2019-12-30 $6.19 $6.19 $5.72 $5.86 $5.86 180,858
2019-12-27 $6.35 $6.35 $6.06 $6.14 $6.14 136,482
2019-12-26 $6.45 $6.56 $6.10 $6.22 $6.22 218,407
2019-12-24 $6.00 $6.63 $5.85 $6.44 $6.44 851,974
2019-12-23 $5.69 $5.99 $5.61 $5.89 $5.89 413,313
2019-12-20 $5.74 $5.74 $5.50 $5.63 $5.63 194,699
2019-12-19 $5.48 $5.65 $5.41 $5.58 $5.58 110,412
2019-12-18 $5.50 $5.72 $5.50 $5.53 $5.53 94,480
2019-12-17 $5.52 $5.64 $5.52 $5.61 $5.61 108,045
2019-12-16 $5.52 $5.73 $5.52 $5.55 $5.55 276,511
2019-12-13 $5.37 $5.63 $5.37 $5.53 $5.53 186,449
2019-12-12 $5.41 $5.67 $5.30 $5.34 $5.34 231,842
2019-12-11 $5.55 $5.75 $5.20 $5.55 $5.55 436,280
2019-12-10 $5.52 $5.99 $5.33 $5.86 $5.86 798,659
2019-12-09 $5.31 $5.34 $5.18 $5.32 $5.32 202,244
2019-12-06 $5.17 $5.34 $5.17 $5.29 $5.29 84,592
2019-12-05 $5.45 $5.45 $5.15 $5.20 $5.20 132,361
2019-12-04 $5.29 $5.49 $5.17 $5.42 $5.42 172,884
2019-12-03 $5.28 $5.40 $5.10 $5.21 $5.21 405,417
2019-12-02 $5.02 $5.60 $5.01 $5.53 $5.53 535,141
2019-11-29 $4.96 $5.18 $4.86 $4.97 $4.97 112,070
2019-11-27 $5.03 $5.25 $4.92 $4.95 $4.95 319,198
2019-11-26 $4.60 $5.28 $4.60 $5.16 $5.16 660,995
2019-11-25 $4.50 $4.75 $4.50 $4.60 $4.60 244,913
2019-11-22 $4.38 $4.53 $4.37 $4.50 $4.50 134,929
2019-11-21 $4.37 $4.64 $4.32 $4.36 $4.36 479,892
2019-11-20 $4.59 $4.73 $4.30 $4.36 $4.36 245,003
2019-11-19 $4.30 $4.75 $4.22 $4.54 $4.54 579,086
2019-11-18 $4.16 $4.33 $4.10 $4.26 $4.26 258,268
2019-11-15 $4.10 $4.16 $4.01 $4.16 $4.16 209,581
2019-11-14 $4.06 $4.15 $4.00 $4.09 $4.09 320,627
2019-11-13 $4.13 $4.22 $3.95 $4.14 $4.14 584,858
2019-11-12 $4.43 $4.59 $4.10 $4.14 $4.14 653,075
2019-11-11 $4.10 $4.15 $3.85 $4.15 $4.15 709,547
2019-11-08 $4.10 $4.34 $4.03 $4.10 $4.10 477,590
2019-11-07 $4.50 $4.64 $4.14 $4.20 $4.20 1,621,687
2019-11-06 $5.99 $6.10 $5.55 $5.77 $5.77 1,524,105
2019-11-05 $5.45 $6.28 $5.24 $6.10 $6.10 4,215,984
2019-11-04 $4.85 $5.14 $4.80 $5.13 $5.13 357,934
2019-11-01 $4.75 $4.86 $4.72 $4.75 $4.75 182,814
2019-10-31 $4.90 $5.00 $4.65 $4.78 $4.78 220,055
2019-10-30 $4.95 $4.96 $4.76 $4.82 $4.82 432,248
2019-10-29 $4.89 $5.23 $4.82 $4.95 $4.95 650,683
2019-10-28 $4.81 $4.91 $4.72 $4.91 $4.91 250,884
2019-10-25 $4.95 $4.98 $4.75 $4.88 $4.88 328,104
2019-10-24 $4.83 $5.14 $4.83 $4.97 $4.97 458,506
2019-10-23 $4.81 $4.91 $4.70 $4.88 $4.88 275,822
2019-10-22 $5.02 $5.08 $4.77 $4.83 $4.83 400,175
2019-10-21 $5.09 $5.12 $4.81 $5.07 $5.07 377,974
2019-10-18 $5.12 $5.19 $4.91 $5.06 $5.06 383,814
2019-10-17 $5.11 $5.17 $4.86 $5.17 $5.17 538,934
2019-10-16 $5.27 $5.47 $5.04 $5.08 $5.08 854,471
2019-10-15 $5.62 $5.88 $5.09 $5.34 $5.34 2,614,810
2019-10-14 $4.42 $5.70 $4.40 $5.43 $5.43 1,626,080
2019-10-11 $4.12 $4.45 $4.08 $4.35 $4.35 288,758
2019-10-10 $4.35 $4.40 $4.02 $4.11 $4.11 269,333
2019-10-09 $4.60 $4.64 $4.30 $4.30 $4.30 171,410
2019-10-08 $4.55 $4.67 $4.50 $4.59 $4.59 166,449
2019-10-07 $4.72 $4.72 $4.45 $4.57 $4.57 199,884
2019-10-04 $4.75 $4.77 $4.48 $4.71 $4.71 338,395
2019-10-03 $4.80 $4.96 $4.57 $4.79 $4.79 424,752
2019-10-02 $4.35 $4.76 $4.29 $4.71 $4.71 454,485
2019-10-01 $4.66 $4.81 $4.38 $4.39 $4.39 314,358
2019-09-30 $5.08 $5.08 $4.64 $4.68 $4.68 369,555
2019-09-27 $5.14 $5.30 $5.05 $5.08 $5.08 405,556
2019-09-26 $5.16 $5.34 $4.95 $5.15 $5.15 538,835
2019-09-25 $5.00 $5.29 $4.81 $5.20 $5.20 665,827
2019-09-24 $5.30 $5.49 $4.92 $5.03 $5.03 829,065
2019-09-23 $5.55 $5.62 $5.13 $5.35 $5.35 1,118,799
2019-09-20 $5.52 $5.54 $5.25 $5.30 $5.30 596,067
2019-09-19 $5.70 $5.74 $5.44 $5.55 $5.55 593,792
2019-09-18 $5.76 $5.85 $5.52 $5.72 $5.72 638,125
2019-09-17 $6.00 $6.03 $5.73 $5.77 $5.77 908,658
2019-09-16 $5.85 $6.15 $5.72 $5.99 $5.99 893,891
2019-09-13 $5.71 $5.92 $5.60 $5.76 $5.76 655,389
2019-09-12 $6.26 $6.38 $5.57 $5.68 $5.68 1,318,847
2019-09-11 $6.59 $6.68 $6.13 $6.30 $6.30 1,246,938
2019-09-10 $6.36 $6.75 $6.15 $6.34 $6.34 951,322
2019-09-09 $6.43 $6.74 $6.25 $6.40 $6.40 715,436
2019-09-06 $6.99 $7.20 $6.52 $6.54 $6.54 1,955,227
2019-09-05 $8.12 $8.25 $7.39 $7.52 $7.52 1,592,222
2019-09-04 $8.20 $8.38 $7.83 $7.99 $7.99 1,166,805
2019-09-03 $7.43 $8.34 $7.39 $8.01 $8.01 1,524,599
2019-08-30 $7.68 $7.91 $7.35 $7.65 $7.65 975,597
2019-08-29 $7.80 $8.30 $7.62 $7.78 $7.78 1,324,549
2019-08-28 $7.10 $8.42 $6.80 $7.71 $7.71 4,015,575
2019-08-27 $9.50 $9.65 $7.50 $7.63 $7.63 4,721,772
2019-08-26 $7.93 $10.20 $7.56 $9.85 $9.85 22,796,428
2019-08-23 $6.44 $6.87 $6.26 $6.47 $6.47 1,077,018
2019-08-22 $6.36 $7.19 $6.30 $6.57 $6.57 2,549,083
2019-08-21 $5.58 $7.22 $5.58 $6.96 $6.96 3,338,122
2019-08-20 $6.00 $6.21 $5.52 $5.55 $5.55 1,720,066
2019-08-19 $6.38 $6.95 $6.03 $6.09 $6.09 1,983,093
2019-08-16 $8.04 $8.50 $6.58 $6.64 $6.64 4,253,793
2019-08-15 $8.50 $9.15 $7.65 $8.14 $8.14 13,208,263
2019-08-14 $5.32 $7.30 $5.22 $7.05 $7.05 10,557,068
2019-08-13 $7.23 $7.34 $5.15 $6.09 $6.09 14,207,346
2019-08-12 $6.00 $7.35 $5.75 $6.93 $6.93 38,812,682
2019-08-09 $3.22 $4.97 $2.70 $4.51 $4.51 56,732,718
2019-08-08 $2.09 $2.13 $2.00 $2.01 $2.01 71,385
2019-08-07 $2.04 $2.14 $1.91 $2.09 $2.09 155,355
2019-08-06 $2.05 $2.17 $1.86 $1.95 $1.95 412,886
2019-08-05 $2.06 $2.09 $1.82 $1.92 $1.92 146,869
2019-08-02 $2.03 $2.08 $1.95 $2.02 $2.02 103,332
2019-08-01 $2.20 $2.22 $1.90 $2.02 $2.02 235,335
2019-07-31 $2.38 $2.38 $2.15 $2.19 $2.19 113,984
2019-07-30 $2.43 $2.49 $2.17 $2.27 $2.27 315,013
2019-07-29 $2.76 $2.82 $2.42 $2.46 $2.46 304,104
2019-07-26 $2.79 $2.89 $2.74 $2.75 $2.75 179,886
2019-07-25 $2.76 $2.85 $2.73 $2.79 $2.79 41,598
2019-07-24 $2.82 $2.87 $2.70 $2.77 $2.77 148,482
2019-07-23 $2.90 $2.95 $2.74 $2.82 $2.82 105,643
2019-07-22 $3.04 $3.04 $2.83 $2.89 $2.89 149,678
2019-07-19 $3.02 $3.07 $2.96 $3.02 $3.02 29,437
2019-07-18 $3.10 $3.16 $2.96 $2.99 $2.99 83,551
2019-07-17 $3.15 $3.15 $3.04 $3.04 $3.04 52,930
2019-07-16 $3.17 $3.33 $3.10 $3.14 $3.14 131,061
2019-07-15 $3.12 $3.17 $3.04 $3.17 $3.17 17,247
2019-07-12 $3.23 $3.26 $3.10 $3.11 $3.11 77,210
2019-07-11 $3.06 $3.36 $3.01 $3.22 $3.22 165,036
2019-07-10 $3.03 $3.11 $2.96 $3.04 $3.04 79,031
2019-07-09 $3.00 $3.07 $2.99 $3.02 $3.02 21,793
2019-07-08 $3.09 $3.14 $2.92 $3.01 $3.01 122,123
2019-07-05 $3.17 $3.28 $3.07 $3.10 $3.10 71,989
2019-07-03 $3.11 $3.20 $3.07 $3.15 $3.15 145,435
2019-07-02 $3.13 $3.19 $3.07 $3.07 $3.07 79,537
2019-07-01 $3.21 $3.21 $3.10 $3.13 $3.13 52,936
2019-06-28 $3.21 $3.29 $3.03 $3.07 $3.07 90,519
2019-06-27 $3.10 $3.29 $3.07 $3.18 $3.18 107,906
2019-06-26 $3.23 $3.30 $3.10 $3.12 $3.12 286,147
2019-06-25 $3.36 $3.45 $3.09 $3.21 $3.21 136,520
2019-06-24 $3.57 $3.67 $3.30 $3.35 $3.35 173,809
2019-06-21 $3.70 $3.74 $3.55 $3.60 $3.60 119,934
2019-06-20 $3.84 $3.85 $3.71 $3.74 $3.74 52,970
2019-06-19 $3.90 $3.90 $3.69 $3.83 $3.83 86,664
2019-06-18 $3.64 $3.88 $3.55 $3.84 $3.84 180,147
2019-06-17 $3.56 $3.76 $3.54 $3.64 $3.64 136,235
2019-06-14 $3.95 $3.96 $3.57 $3.66 $3.66 330,106
2019-06-13 $4.14 $4.15 $3.81 $4.03 $4.03 1,163,000
2019-06-12 $5.05 $6.47 $4.99 $5.91 $5.91 1,001,578
2019-06-11 $4.98 $5.11 $4.90 $4.91 $4.91 17,775
2019-06-10 $4.95 $5.14 $4.94 $4.98 $4.98 31,152
2019-06-07 $5.03 $5.15 $4.86 $4.98 $4.98 38,248
2019-06-06 $4.98 $5.16 $4.91 $4.96 $4.96 12,908
2019-06-05 $4.95 $5.19 $4.91 $4.91 $4.91 33,608
2019-06-04 $5.13 $5.40 $4.91 $4.95 $4.95 36,753
2019-06-03 $5.11 $5.42 $5.01 $5.04 $5.04 35,896
2019-05-31 $5.01 $5.20 $4.85 $5.15 $5.15 20,231
2019-05-30 $5.01 $5.45 $5.01 $5.02 $5.02 23,912
2019-05-29 $5.19 $5.38 $5.01 $5.11 $5.11 13,413
2019-05-28 $5.19 $5.74 $5.08 $5.20 $5.20 29,537
2019-05-24 $5.09 $5.45 $5.05 $5.20 $5.20 38,088
2019-05-23 $4.85 $5.14 $4.82 $5.09 $5.09 40,134
2019-05-22 $4.88 $5.23 $4.85 $4.85 $4.85 73,732
2019-05-21 $4.83 $5.05 $4.67 $4.85 $4.85 33,998
2019-05-20 $4.73 $4.84 $4.59 $4.74 $4.74 35,131
2019-05-17 $4.90 $4.94 $4.61 $4.73 $4.73 52,661
2019-05-16 $4.95 $5.16 $4.86 $4.95 $4.95 32,249
2019-05-15 $4.79 $5.13 $4.75 $4.95 $4.95 48,473
2019-05-14 $5.00 $5.26 $4.76 $4.93 $4.93 52,408
2019-05-13 $5.15 $5.40 $4.73 $5.00 $5.00 78,428
2019-05-10 $5.04 $5.67 $5.03 $5.10 $5.10 28,156
2019-05-09 $5.25 $5.35 $4.68 $5.12 $5.12 217,301
2019-05-08 $5.72 $5.98 $5.72 $5.90 $5.90 58,261
2019-05-07 $5.85 $5.96 $5.62 $5.71 $5.71 43,159
2019-05-06 $5.91 $5.98 $5.80 $5.85 $5.85 49,581
2019-05-03 $6.00 $6.29 $5.86 $5.94 $5.94 168,189
2019-05-02 $6.17 $6.48 $5.76 $5.92 $5.92 214,180
2019-05-01 $6.00 $6.17 $5.97 $5.97 $5.97 42,292
2019-04-30 $6.08 $6.15 $5.91 $6.01 $6.01 33,833
2019-04-29 $6.27 $6.42 $5.97 $6.14 $6.14 153,678
2019-04-26 $6.25 $6.33 $6.03 $6.27 $6.27 45,104
2019-04-25 $6.41 $6.57 $6.23 $6.35 $6.35 80,351
2019-04-24 $6.43 $6.59 $6.34 $6.47 $6.47 53,626
2019-04-23 $6.14 $6.67 $6.14 $6.50 $6.50 58,062
2019-04-22 $5.92 $6.17 $5.92 $6.14 $6.14 111,790
2019-04-18 $6.01 $6.18 $5.88 $5.93 $5.93 79,689
2019-04-17 $6.07 $6.56 $5.86 $6.01 $6.01 111,608
2019-04-16 $6.12 $6.29 $5.99 $6.05 $6.05 58,869
2019-04-15 $6.28 $6.33 $5.95 $6.18 $6.18 106,310
2019-04-12 $6.50 $6.52 $6.22 $6.29 $6.29 67,711
2019-04-11 $6.55 $6.67 $6.37 $6.50 $6.50 112,944
2019-04-10 $6.85 $6.89 $6.36 $6.55 $6.55 169,196
2019-04-09 $7.06 $7.21 $6.70 $6.79 $6.79 336,247
2019-04-08 $7.15 $7.24 $6.93 $7.00 $7.00 82,739
2019-04-05 $6.78 $7.29 $6.75 $7.11 $7.11 96,230
2019-04-04 $7.28 $7.36 $6.85 $6.89 $6.89 121,536
2019-04-03 $7.39 $7.64 $7.16 $7.16 $7.16 124,561
2019-04-02 $7.29 $7.83 $7.19 $7.43 $7.43 604,143
2019-04-01 $6.99 $7.58 $6.86 $7.31 $7.31 334,617
2019-03-29 $6.80 $7.06 $6.68 $7.01 $7.01 194,758
2019-03-28 $6.63 $7.20 $6.63 $6.68 $6.68 271,217
2019-03-27 $7.07 $7.20 $6.83 $6.96 $6.96 224,634
2019-03-26 $7.07 $7.29 $6.94 $6.99 $6.99 165,045
2019-03-25 $7.22 $7.42 $6.72 $6.95 $6.95 233,157
2019-03-22 $7.33 $7.67 $7.05 $7.20 $7.20 200,950
2019-03-21 $7.20 $7.49 $7.02 $7.33 $7.33 92,995
2019-03-20 $7.23 $7.33 $7.01 $7.21 $7.21 214,423
2019-03-19 $7.30 $7.67 $7.22 $7.30 $7.30 245,815
2019-03-18 $7.81 $7.81 $7.14 $7.29 $7.29 255,120
2019-03-15 $8.50 $8.50 $7.55 $7.90 $7.90 1,998,799
2019-03-14 $7.15 $7.17 $6.58 $6.99 $6.99 344,931
2019-03-13 $7.31 $7.64 $7.21 $7.21 $7.21 242,215
2019-03-12 $7.45 $7.63 $7.15 $7.23 $7.23 297,826
2019-03-11 $7.33 $7.66 $7.10 $7.43 $7.43 445,784
2019-03-08 $6.70 $7.66 $6.58 $7.34 $7.34 506,128
2019-03-07 $7.14 $7.14 $6.50 $6.80 $6.80 477,808
2019-03-06 $7.66 $7.66 $6.97 $7.14 $7.14 705,178
2019-03-05 $7.70 $7.98 $7.27 $7.52 $7.52 644,013
2019-03-04 $8.77 $8.84 $7.50 $7.76 $7.76 3,718,808
2019-03-01 $7.45 $8.03 $7.06 $7.21 $7.21 2,793,941
2019-02-28 $8.11 $10.40 $6.93 $8.05 $8.05 35,911,443
2019-02-27 $5.13 $5.48 $5.13 $5.40 $5.40 77,922
2019-02-26 $5.35 $5.50 $4.97 $5.18 $5.18 112,551
2019-02-25 $5.50 $5.69 $5.30 $5.44 $5.44 108,995
2019-02-22 $4.98 $5.54 $4.98 $5.45 $5.45 308,984
2019-02-21 $4.98 $5.13 $4.73 $4.98 $4.98 91,418
2019-02-20 $5.14 $5.17 $4.81 $5.03 $5.03 113,512
2019-02-19 $5.43 $5.47 $5.10 $5.20 $5.20 124,485
2019-02-15 $5.18 $5.46 $5.03 $5.36 $5.36 134,599
2019-02-14 $4.93 $5.26 $4.81 $5.25 $5.25 162,747
2019-02-13 $4.39 $5.58 $4.39 $5.01 $5.01 1,703,268
2019-02-12 $4.16 $4.47 $4.03 $4.39 $4.39 166,748
2019-02-11 $3.98 $4.17 $3.95 $4.09 $4.09 69,508
2019-02-08 $4.17 $4.18 $3.95 $3.98 $3.98 35,550
2019-02-07 $4.07 $4.20 $3.98 $4.15 $4.15 48,350
2019-02-06 $4.38 $4.53 $3.80 $4.07 $4.07 340,615
2019-02-05 $3.59 $4.48 $3.51 $4.38 $4.38 378,713
2019-02-04 $3.67 $3.68 $3.41 $3.64 $3.64 48,372
2019-02-01 $3.60 $3.68 $3.55 $3.55 $3.55 18,349
2019-01-31 $3.56 $3.73 $3.53 $3.60 $3.60 16,274
2019-01-30 $3.61 $3.68 $3.39 $3.62 $3.62 23,592
2019-01-29 $3.62 $3.78 $3.50 $3.57 $3.57 26,146
2019-01-28 $3.64 $3.80 $3.61 $3.61 $3.61 31,246
2019-01-25 $3.63 $3.76 $3.50 $3.70 $3.70 41,154
2019-01-24 $3.41 $3.67 $3.41 $3.63 $3.63 30,318
2019-01-23 $3.48 $3.54 $3.31 $3.39 $3.39 51,247
2019-01-22 $3.64 $3.81 $3.37 $3.41 $3.41 81,942
2019-01-18 $3.84 $3.95 $3.66 $3.66 $3.66 37,876
2019-01-17 $3.98 $4.10 $3.55 $3.78 $3.78 119,015
2019-01-16 $3.71 $4.19 $3.52 $3.98 $3.98 343,917
2019-01-15 $3.55 $3.70 $3.55 $3.69 $3.69 68,656
2019-01-14 $3.65 $3.73 $3.45 $3.50 $3.50 28,055
2019-01-11 $3.66 $3.78 $3.42 $3.65 $3.65 25,895
2019-01-10 $3.50 $3.84 $3.50 $3.70 $3.70 35,010
2019-01-09 $3.50 $3.59 $3.39 $3.47 $3.47 34,352
2019-01-08 $3.59 $3.61 $3.40 $3.41 $3.41 22,848
2019-01-07 $3.45 $3.64 $3.37 $3.57 $3.57 44,480
2019-01-04 $3.38 $3.50 $3.25 $3.38 $3.38 57,327
2019-01-03 $3.28 $3.42 $3.21 $3.34 $3.34 19,977
2019-01-02 $2.98 $3.42 $2.93 $3.30 $3.30 70,672
2018-12-31 $3.10 $3.30 $3.03 $3.17 $3.17 103,743
2018-12-28 $2.87 $3.05 $2.76 $3.01 $3.01 90,945
2018-12-27 $2.90 $2.92 $2.65 $2.85 $2.85 99,425
2018-12-26 $2.95 $3.07 $2.86 $2.90 $2.90 86,633
2018-12-24 $3.19 $3.20 $2.90 $3.00 $3.00 36,061
2018-12-21 $3.76 $3.97 $3.15 $3.24 $3.24 345,379
2018-12-20 $3.79 $4.19 $3.51 $3.96 $3.96 645,585
2018-12-19 $3.35 $3.89 $3.35 $3.80 $3.80 196,682
2018-12-18 $3.51 $3.51 $3.35 $3.37 $3.37 88,436
2018-12-17 $3.92 $3.92 $3.30 $3.51 $3.51 152,362
2018-12-14 $3.80 $3.94 $3.75 $3.90 $3.90 77,033
2018-12-13 $4.00 $4.15 $3.75 $3.80 $3.80 214,623
2018-12-12 $4.24 $4.33 $4.10 $4.10 $4.10 170,517
2018-12-11 $4.67 $4.67 $3.82 $4.47 $4.47 465,901
2018-12-10 $3.99 $4.75 $3.99 $4.70 $4.70 763,908
2018-12-07 $3.95 $4.05 $3.86 $4.05 $4.05 18,969
2018-12-06 $3.88 $3.99 $3.76 $3.92 $3.92 27,110
2018-12-04 $4.10 $4.10 $3.80 $3.93 $3.93 26,216
2018-12-03 $4.05 $4.15 $3.95 $4.10 $4.10 26,076
2018-11-30 $4.11 $4.11 $3.89 $4.03 $4.03 17,357
2018-11-29 $4.12 $4.20 $4.01 $4.20 $4.20 7,480
2018-11-28 $4.15 $4.20 $3.92 $4.20 $4.20 46,721
2018-11-27 $4.17 $4.20 $3.97 $4.20 $4.20 9,010
2018-11-26 $4.21 $4.48 $3.91 $4.17 $4.17 100,140
2018-11-23 $4.10 $4.30 $4.00 $4.27 $4.27 33,521
2018-11-21 $3.79 $4.20 $3.79 $4.20 $4.20 72,983
2018-11-20 $3.69 $3.80 $3.50 $3.80 $3.80 27,278
2018-11-19 $3.86 $3.93 $3.72 $3.75 $3.75 16,130
2018-11-16 $4.04 $4.04 $3.72 $3.92 $3.92 75,408
2018-11-15 $3.79 $4.10 $3.70 $4.05 $4.05 57,825
2018-11-14 $3.76 $3.88 $3.66 $3.80 $3.80 71,029
2018-11-13 $4.11 $4.11 $3.70 $3.75 $3.75 56,485
2018-11-12 $4.10 $4.14 $3.81 $3.92 $3.92 59,826
2018-11-09 $4.22 $4.29 $4.11 $4.13 $4.13 35,293
2018-11-08 $4.46 $4.46 $4.00 $4.26 $4.26 54,927
2018-11-07 $4.40 $4.46 $4.15 $4.30 $4.30 65,814
2018-11-06 $4.56 $5.07 $4.16 $4.32 $4.32 424,647
2018-11-05 $4.39 $4.51 $4.21 $4.30 $4.30 48,706
2018-11-02 $4.40 $4.51 $4.18 $4.35 $4.35 36,248
2018-11-01 $4.06 $4.57 $4.06 $4.39 $4.39 184,830
2018-10-31 $3.91 $4.18 $3.80 $4.06 $4.06 85,105
2018-10-30 $3.98 $4.20 $3.67 $3.94 $3.94 130,774
2018-10-29 $4.29 $4.42 $3.84 $4.03 $4.03 187,691
2018-10-26 $4.19 $4.44 $4.19 $4.25 $4.25 59,910
2018-10-25 $4.16 $4.46 $4.15 $4.41 $4.41 82,255
2018-10-24 $4.79 $4.98 $4.05 $4.12 $4.12 227,065
2018-10-23 $4.99 $4.99 $4.62 $4.77 $4.77 141,789
2018-10-22 $5.27 $5.29 $4.86 $5.05 $5.05 171,712
2018-10-19 $5.02 $5.55 $5.02 $5.28 $5.28 249,766
2018-10-18 $4.98 $5.19 $4.88 $5.09 $5.09 51,093
2018-10-17 $5.05 $5.20 $4.80 $4.98 $4.98 171,418
2018-10-16 $5.17 $5.35 $4.91 $5.09 $5.09 131,270
2018-10-15 $5.32 $5.50 $5.01 $5.12 $5.12 379,062
2018-10-12 $5.00 $5.32 $4.76 $4.98 $4.98 111,724
2018-10-11 $5.18 $5.65 $4.67 $5.08 $5.08 181,914
2018-10-10 $4.79 $5.76 $4.79 $5.28 $5.28 978,400
2018-10-09 $4.68 $5.00 $4.67 $4.83 $4.83 70,420
2018-10-08 $4.69 $4.81 $4.62 $4.70 $4.70 68,269
2018-10-05 $4.72 $4.82 $4.60 $4.74 $4.74 32,385
2018-10-04 $4.80 $4.91 $4.60 $4.77 $4.77 62,691
2018-10-03 $4.74 $4.93 $4.63 $4.82 $4.82 67,543
2018-10-02 $4.76 $5.04 $4.61 $4.74 $4.74 54,805
2018-10-01 $4.86 $5.06 $4.71 $4.79 $4.79 68,461
2018-09-28 $4.87 $5.06 $4.81 $4.89 $4.89 30,744
2018-09-27 $4.85 $5.16 $4.79 $4.85 $4.85 34,782
2018-09-26 $5.02 $5.20 $4.85 $4.85 $4.85 95,289
2018-09-25 $4.90 $5.08 $4.86 $5.02 $5.02 66,991
2018-09-24 $5.00 $5.00 $4.81 $4.90 $4.90 38,217
2018-09-21 $5.06 $5.09 $4.92 $4.93 $4.93 79,998
2018-09-20 $4.84 $5.09 $4.77 $5.05 $5.05 118,226
2018-09-19 $4.61 $4.94 $4.60 $4.77 $4.77 59,733
2018-09-18 $4.69 $4.78 $4.61 $4.63 $4.63 64,644
2018-09-17 $4.55 $4.74 $4.53 $4.65 $4.65 75,286
2018-09-14 $5.22 $5.29 $4.46 $4.55 $4.55 389,695
2018-09-13 $5.15 $5.34 $5.08 $5.21 $5.21 52,899
2018-09-12 $5.05 $5.27 $5.03 $5.12 $5.12 69,342
2018-09-11 $5.21 $5.33 $5.08 $5.11 $5.11 128,748
2018-09-10 $5.53 $5.59 $5.10 $5.21 $5.21 263,527
2018-09-07 $5.95 $6.07 $5.51 $5.66 $5.66 96,389
2018-09-06 $6.23 $6.23 $5.85 $5.98 $5.98 100,478
2018-09-05 $6.10 $6.35 $5.86 $6.12 $6.12 97,163
2018-09-04 $6.88 $7.35 $5.80 $6.04 $6.04 728,000
2018-08-31 $6.52 $6.95 $6.51 $6.85 $6.85 175,927
2018-08-30 $6.36 $6.68 $6.22 $6.51 $6.51 102,685
2018-08-29 $6.32 $6.58 $6.26 $6.39 $6.39 70,437
2018-08-28 $6.29 $6.33 $6.16 $6.29 $6.29 34,371
2018-08-27 $6.35 $6.47 $6.15 $6.28 $6.28 42,692
2018-08-24 $6.53 $6.60 $6.14 $6.35 $6.35 73,598
2018-08-23 $6.18 $6.68 $6.14 $6.43 $6.43 107,382
2018-08-22 $6.18 $6.25 $6.12 $6.23 $6.23 25,518
2018-08-21 $5.82 $6.34 $5.82 $6.08 $6.08 104,720
2018-08-20 $6.26 $6.51 $5.80 $5.92 $5.92 282,410
2018-08-17 $5.58 $6.60 $5.58 $6.33 $6.33 346,119
2018-08-16 $5.54 $5.72 $5.39 $5.58 $5.58 111,521
2018-08-15 $5.65 $5.78 $5.32 $5.53 $5.53 85,878
2018-08-14 $5.83 $5.85 $5.65 $5.71 $5.71 43,708
2018-08-13 $5.96 $5.99 $5.50 $5.79 $5.79 99,205
2018-08-10 $6.29 $6.44 $5.65 $5.95 $5.95 186,765
2018-08-09 $6.15 $6.45 $5.81 $6.31 $6.31 387,264
2018-08-08 $6.82 $7.11 $6.60 $6.87 $6.87 318,514
2018-08-07 $6.34 $6.79 $6.27 $6.62 $6.62 135,867
2018-08-06 $6.63 $6.87 $6.29 $6.37 $6.37 92,405
2018-08-03 $6.76 $6.90 $6.60 $6.60 $6.60 64,029
2018-08-02 $6.54 $6.88 $6.37 $6.71 $6.71 63,975
2018-08-01 $6.44 $6.78 $6.29 $6.55 $6.55 125,857
2018-07-31 $6.39 $6.51 $6.25 $6.40 $6.40 84,257
2018-07-30 $6.64 $6.70 $6.35 $6.46 $6.46 141,349
2018-07-27 $7.10 $7.11 $6.51 $6.59 $6.59 296,028
2018-07-26 $7.19 $7.53 $7.05 $7.09 $7.09 212,701
2018-07-25 $7.12 $7.26 $6.97 $7.19 $7.19 173,918
2018-07-24 $7.19 $7.32 $6.97 $7.07 $7.07 244,620
2018-07-23 $7.41 $7.41 $7.11 $7.18 $7.18 144,091
2018-07-20 $7.56 $7.72 $7.20 $7.43 $7.43 301,927
2018-07-19 $8.34 $8.43 $7.35 $7.61 $7.61 3,319,592
2018-07-18 $7.20 $7.20 $6.82 $6.88 $6.88 137,179
2018-07-17 $7.22 $7.26 $7.11 $7.20 $7.20 68,627
2018-07-16 $7.36 $7.59 $7.21 $7.26 $7.26 143,040
2018-07-13 $7.33 $7.59 $7.12 $7.41 $7.41 115,772
2018-07-12 $7.42 $7.42 $7.14 $7.38 $7.38 188,437
2018-07-11 $7.61 $7.66 $7.30 $7.35 $7.35 224,858
2018-07-10 $7.84 $7.90 $7.67 $7.68 $7.68 92,259
2018-07-09 $7.96 $7.96 $7.66 $7.87 $7.87 121,266
2018-07-06 $8.01 $8.01 $7.72 $7.83 $7.83 189,312
2018-07-05 $8.21 $8.21 $7.94 $8.03 $8.03 78,581
2018-07-03 $8.37 $8.37 $8.11 $8.11 $8.11 86,784
2018-07-02 $8.40 $8.44 $7.98 $8.26 $8.26 175,899
2018-06-29 $8.09 $8.42 $7.91 $8.25 $8.25 228,464
2018-06-28 $8.20 $8.23 $7.82 $8.09 $8.09 333,098
2018-06-27 $9.41 $9.45 $7.91 $8.49 $8.49 3,022,438
2018-06-26 $8.04 $8.13 $7.69 $7.81 $7.81 242,163
2018-06-25 $8.46 $8.60 $7.87 $8.04 $8.04 271,098
2018-06-22 $7.94 $8.63 $7.79 $8.37 $8.37 524,470
2018-06-21 $8.25 $8.25 $7.80 $7.96 $7.96 458,597
2018-06-20 $8.26 $8.51 $8.20 $8.26 $8.26 324,351
2018-06-19 $8.38 $8.84 $8.15 $8.40 $8.40 1,019,752
2018-06-18 $8.20 $8.37 $8.04 $8.16 $8.16 227,263
2018-06-15 $8.19 $8.47 $8.05 $8.31 $8.31 170,938
2018-06-14 $8.72 $8.72 $8.00 $8.20 $8.20 383,924
2018-06-13 $9.00 $9.08 $8.37 $8.68 $8.68 251,972
2018-06-12 $9.35 $9.39 $8.61 $9.06 $9.06 550,274
2018-06-11 $10.16 $10.49 $9.87 $10.02 $10.02 119,333
2018-06-08 $10.31 $10.52 $10.00 $10.05 $10.05 106,345
2018-06-07 $10.73 $10.73 $10.15 $10.30 $10.30 108,983
2018-06-06 $10.93 $10.93 $10.38 $10.80 $10.80 123,258
2018-06-05 $11.00 $11.07 $10.50 $10.92 $10.92 116,750
2018-06-04 $11.79 $12.05 $10.80 $10.83 $10.83 183,673
2018-06-01 $11.62 $12.44 $11.20 $11.75 $11.75 398,438
2018-05-31 $11.50 $11.80 $10.90 $11.49 $11.49 270,863
2018-05-30 $10.77 $11.84 $10.41 $11.50 $11.50 660,197
2018-05-29 $9.98 $10.80 $9.82 $10.77 $10.77 202,349
2018-05-25 $10.16 $10.34 $9.92 $9.98 $9.98 98,469
2018-05-24 $10.31 $10.63 $9.86 $10.20 $10.20 190,596
2018-05-23 $9.82 $11.11 $9.61 $10.30 $10.30 572,720
2018-05-22 $10.29 $10.43 $9.80 $9.92 $9.92 176,273
2018-05-21 $9.80 $10.58 $9.79 $10.27 $10.27 385,300
2018-05-18 $9.87 $10.19 $9.33 $9.80 $9.80 424,193
2018-05-17 $11.01 $11.33 $9.69 $10.00 $10.00 844,925
2018-05-16 $10.83 $11.98 $10.52 $11.06 $11.06 1,855,296
2018-05-15 $9.35 $12.25 $9.23 $11.09 $11.09 5,522,465
2018-05-14 $7.67 $9.47 $7.40 $9.16 $9.16 780,910
2018-05-11 $8.02 $8.30 $7.31 $7.78 $7.78 409,075
2018-05-10 $8.60 $9.05 $8.04 $8.05 $8.05 421,158
2018-05-09 $9.55 $9.80 $8.60 $9.15 $9.15 766,390
2018-05-08 $11.53 $11.60 $9.52 $9.74 $9.74 2,347,348
2018-05-07 $9.64 $9.99 $8.90 $9.30 $9.30 516,616
2018-05-04 $9.45 $10.48 $9.21 $9.32 $9.32 646,326
2018-05-03 $11.11 $11.45 $9.32 $9.66 $9.66 673,864
2018-05-02 $11.28 $12.96 $10.83 $11.50 $11.50 486,094
2018-05-01 $12.32 $12.32 $10.90 $11.16 $11.16 415,657
2018-04-30 $13.60 $14.50 $12.39 $12.41 $12.41 214,999
2018-04-27 $12.77 $14.17 $12.76 $13.71 $13.71 176,202
2018-04-26 $15.85 $16.01 $12.87 $12.91 $12.91 397,710
2018-04-25 $16.00 $16.72 $15.75 $16.10 $16.10 88,054
2018-04-24 $18.40 $18.40 $15.80 $16.00 $16.00 426,719
2018-04-23 $24.37 $24.90 $19.30 $19.85 $19.85 210,414
2018-04-20 $23.50 $24.90 $23.33 $24.32 $24.32 55,075
2018-04-19 $25.00 $25.88 $23.20 $23.82 $23.82 73,900
2018-04-18 $26.40 $26.98 $24.08 $25.72 $25.72 83,841
2018-04-17 $28.66 $28.90 $25.88 $26.32 $26.32 204,548
2018-04-16 $26.46 $27.37 $25.00 $26.22 $26.22 92,111
2018-04-13 $31.35 $31.35 $25.30 $26.45 $26.45 318,227
2018-04-12 $24.60 $32.28 $23.07 $31.00 $31.00 527,738
2018-04-11 $22.28 $25.34 $22.28 $25.01 $25.01 117,258
2018-04-10 $22.65 $23.64 $22.30 $22.78 $22.78 83,121
2018-04-09 $24.18 $24.20 $22.75 $22.76 $22.76 78,187
2018-04-06 $24.76 $25.65 $23.60 $24.34 $24.34 115,954
2018-04-05 $23.03 $25.80 $22.55 $24.90 $24.90 192,333
2018-04-04 $22.15 $24.49 $22.15 $23.01 $23.01 279,641
2018-04-03 $22.10 $24.23 $22.01 $22.16 $22.16 228,185
2018-04-02 $24.11 $27.39 $21.70 $22.56 $22.56 305,724
2018-03-29 $22.41 $26.09 $21.75 $24.01 $24.01 242,209
2018-03-28 $25.83 $27.00 $22.51 $22.65 $22.65 202,280
2018-03-27 $25.93 $28.70 $22.64 $26.51 $26.51 562,576
2018-03-26 $32.00 $32.00 $26.23 $26.23 $26.23 274,299
2018-03-23 $32.96 $34.99 $30.00 $30.47 $30.47 215,086
2018-03-22 $32.66 $36.99 $31.92 $32.52 $32.52 480,766
2018-03-21 $37.61 $37.99 $34.13 $34.39 $34.39 456,667
2018-03-20 $45.51 $45.67 $38.50 $38.61 $38.61 507,098
2018-03-19 $49.52 $53.55 $38.86 $45.69 $45.69 2,406,415
2018-03-16 $38.11 $42.68 $35.53 $41.91 $41.91 1,234,714
2018-03-15 $58.01 $66.56 $35.36 $42.49 $42.49 5,778,378
2018-03-14 $18.55 $54.99 $18.50 $47.99 $47.99 13,864,297
2018-03-13 $14.93 $15.48 $11.17 $11.67 $11.67 540,051
2018-03-12 $10.35 $18.88 $10.05 $12.80 $12.80 3,536,146
2018-03-09 $6.40 $11.60 $6.02 $10.40 $10.40 949,227
2018-03-08 $5.73 $6.53 $5.63 $6.28 $6.28 79,361
2018-03-07 $5.53 $6.04 $5.53 $5.68 $5.68 30,847
2018-03-06 $5.58 $6.14 $5.20 $5.88 $5.88 100,749
2018-03-05 $5.28 $5.97 $5.01 $5.56 $5.56 158,947
2018-03-02 $4.66 $5.71 $4.54 $5.28 $5.28 118,543
2018-03-01 $4.56 $5.15 $4.35 $4.77 $4.77 101,218
2018-02-28 $5.02 $5.15 $4.44 $4.44 $4.44 57,207
2018-02-27 $5.06 $7.50 $4.94 $5.05 $5.05 1,326,646
2018-02-26 $4.63 $5.10 $4.28 $5.03 $5.03 29,014
2018-02-23 $4.61 $4.63 $4.56 $4.58 $4.58 3,634
2018-02-22 $4.84 $4.84 $4.60 $4.60 $4.60 2,830
2018-02-21 $5.05 $5.17 $4.61 $4.61 $4.61 9,761
2018-02-20 $5.00 $5.16 $5.00 $5.06 $5.06 1,711
2018-02-16 $5.12 $5.45 $4.79 $5.07 $5.07 12,550
2018-02-15 $4.83 $5.17 $4.83 $5.17 $5.17 7,726
2018-02-14 $4.47 $5.20 $4.47 $5.06 $5.06 16,722
2018-02-13 $4.35 $4.58 $4.10 $4.45 $4.45 16,017
2018-02-12 $4.47 $4.47 $4.31 $4.36 $4.36 8,280
2018-02-09 $4.45 $4.70 $4.30 $4.37 $4.37 28,822
2018-02-08 $4.80 $4.80 $4.32 $4.45 $4.45 18,036
2018-02-07 $4.63 $4.90 $4.59 $4.80 $4.80 29,907
2018-02-06 $4.80 $4.96 $4.31 $4.67 $4.67 31,767
2018-02-05 $5.13 $5.13 $4.80 $4.82 $4.82 21,496
2018-02-02 $5.42 $5.53 $5.12 $5.19 $5.19 34,091
2018-02-01 $5.44 $5.72 $5.44 $5.48 $5.48 29,215
2018-01-31 $5.40 $5.75 $5.15 $5.45 $5.45 109,166
2018-01-30 $5.57 $5.76 $5.26 $5.31 $5.31 59,877
2018-01-29 $6.46 $6.55 $5.50 $5.64 $5.64 54,529
2018-01-26 $5.36 $6.44 $5.11 $6.36 $6.36 181,040
2018-01-25 $5.34 $5.93 $4.86 $5.41 $5.41 142,684
2018-01-24 $5.28 $7.02 $4.65 $5.38 $5.38 368,597
2018-01-23 $0.31 $0.31 $0.24 $0.26 $5.11 69,581
2018-01-22 $0.28 $0.32 $0.26 $0.30 $6.00 90,563
2018-01-19 $0.26 $0.29 $0.24 $0.27 $5.37 70,255
2018-01-18 $0.25 $0.27 $0.24 $0.24 $4.80 23,921
2018-01-17 $0.27 $0.28 $0.23 $0.26 $5.25 71,033
2018-01-16 $0.25 $0.27 $0.23 $0.26 $5.13 62,391
2018-01-12 $0.26 $0.27 $0.21 $0.25 $4.96 13,508
2018-01-11 $0.25 $0.26 $0.24 $0.25 $4.90 12,735
2018-01-10 $0.26 $0.26 $0.23 $0.25 $5.02 14,445
2018-01-09 $0.27 $0.28 $0.23 $0.26 $5.10 38,242
2018-01-08 $0.30 $0.34 $0.27 $0.27 $5.50 44,561
2018-01-05 $0.28 $0.34 $0.26 $0.30 $6.00 104,553
2018-01-04 $0.26 $0.28 $0.26 $0.28 $5.54 24,955
2018-01-03 $0.27 $0.28 $0.25 $0.26 $5.28 23,268
2018-01-02 $0.28 $0.29 $0.25 $0.27 $5.39 34,066
2017-12-29 $0.25 $0.28 $0.23 $0.28 $5.50 32,409
2017-12-28 $0.22 $0.27 $0.22 $0.26 $5.21 52,981
2017-12-27 $0.21 $0.24 $0.21 $0.22 $4.35 36,945
2017-12-26 $0.21 $0.22 $0.21 $0.21 $4.15 3,935
2017-12-22 $0.22 $0.22 $0.20 $0.21 $4.10 9,834
2017-12-21 $0.22 $0.23 $0.21 $0.21 $4.24 10,847
2017-12-20 $0.21 $0.21 $0.21 $0.21 $4.21 7,514
2017-12-19 $0.20 $0.21 $0.19 $0.21 $4.20 28,230
2017-12-18 $0.22 $0.22 $0.20 $0.21 $4.27 8,153
2017-12-15 $0.23 $0.23 $0.21 $0.21 $4.20 13,528
2017-12-14 $0.23 $0.24 $0.22 $0.23 $4.59 26,380
2017-12-13 $0.21 $0.25 $0.19 $0.23 $4.54 79,500
2017-12-12 $0.22 $0.22 $0.18 $0.20 $4.00 42,872
2017-12-11 $0.21 $0.23 $0.20 $0.21 $4.22 9,276
2017-12-08 $0.21 $0.23 $0.20 $0.21 $4.12 12,152
2017-12-07 $0.21 $0.21 $0.20 $0.20 $3.92 28,677
2017-12-06 $0.24 $0.24 $0.21 $0.21 $4.29 9,339
2017-12-05 $0.23 $0.27 $0.22 $0.24 $4.70 25,817
2017-12-04 $0.23 $0.24 $0.23 $0.23 $4.52 4,932
2017-12-01 $0.22 $0.25 $0.22 $0.24 $4.77 8,925
2017-11-30 $0.22 $0.24 $0.22 $0.23 $4.53 14,360
2017-11-29 $0.21 $0.28 $0.21 $0.24 $4.82 113,833
2017-11-28 $0.22 $0.24 $0.20 $0.21 $4.27 32,214
2017-11-27 $0.23 $0.23 $0.22 $0.22 $4.41 7,124
2017-11-24 $0.22 $0.23 $0.22 $0.23 $4.56 4,990
2017-11-22 $0.22 $0.22 $0.20 $0.22 $4.38 18,683
2017-11-21 $0.23 $0.23 $0.21 $0.22 $4.31 15,972
2017-11-20 $0.25 $0.27 $0.21 $0.23 $4.56 88,579
2017-11-17 $0.23 $0.25 $0.23 $0.24 $4.77 11,043
2017-11-16 $0.24 $0.25 $0.22 $0.23 $4.52 16,619
2017-11-15 $0.26 $0.26 $0.22 $0.24 $4.77 21,561
2017-11-14 $0.28 $0.28 $0.23 $0.26 $5.16 26,972
2017-11-13 $0.29 $0.29 $0.26 $0.28 $5.50 24,987
2017-11-10 $0.29 $0.32 $0.26 $0.28 $5.59 113,236
2017-11-09 $0.28 $0.28 $0.27 $0.28 $5.58 16,779
2017-11-08 $0.29 $0.29 $0.27 $0.27 $5.40 11,943
2017-11-07 $0.28 $0.29 $0.26 $0.28 $5.65 6,741
2017-11-06 $0.30 $0.30 $0.28 $0.28 $5.61 2,528
2017-11-03 $0.30 $0.31 $0.28 $0.29 $5.80 5,914
2017-11-02 $0.30 $0.31 $0.28 $0.29 $5.72 4,520
2017-11-01 $0.29 $0.30 $0.28 $0.29 $5.86 10,512
2017-10-31 $0.28 $0.30 $0.27 $0.28 $5.60 11,101
2017-10-30 $0.30 $0.30 $0.27 $0.27 $5.44 8,391
2017-10-27 $0.30 $0.31 $0.28 $0.29 $5.80 9,418
2017-10-26 $0.33 $0.33 $0.28 $0.30 $6.00 30,086
2017-10-25 $0.31 $0.36 $0.31 $0.33 $6.59 64,394
2017-10-24 $0.31 $0.33 $0.31 $0.32 $6.44 10,584
2017-10-23 $0.33 $0.33 $0.30 $0.32 $6.30 11,039
2017-10-20 $0.33 $0.35 $0.32 $0.33 $6.53 8,435
2017-10-19 $0.34 $0.35 $0.32 $0.35 $6.99 15,531
2017-10-18 $0.36 $0.39 $0.32 $0.35 $6.98 36,298
2017-10-17 $0.38 $0.38 $0.33 $0.34 $6.70 14,417
2017-10-16 $0.38 $0.39 $0.37 $0.39 $7.80 4,280
2017-10-13 $0.37 $0.42 $0.36 $0.36 $7.19 12,457
2017-10-12 $0.37 $0.47 $0.37 $0.37 $7.40 49,712
2017-10-11 $0.33 $0.39 $0.33 $0.37 $7.30 25,786
2017-10-10 $0.33 $0.35 $0.32 $0.34 $6.80 7,575
2017-10-09 $0.32 $0.34 $0.32 $0.32 $6.46 6,649
2017-10-06 $0.34 $0.36 $0.32 $0.33 $6.66 19,036
2017-10-05 $0.35 $0.36 $0.31 $0.35 $6.98 17,641
2017-10-04 $0.38 $0.39 $0.30 $0.35 $7.00 230,889
2017-10-03 $0.39 $0.41 $0.38 $0.38 $7.62 13,878
2017-10-02 $0.43 $0.49 $0.35 $0.36 $7.22 51,863
2017-09-29 $0.52 $0.52 $0.42 $0.42 $8.44 18,745
2017-09-28 $0.49 $0.52 $0.49 $0.52 $10.30 2,982
2017-09-27 $0.49 $0.52 $0.49 $0.49 $9.80 624
2017-09-26 $0.50 $0.52 $0.50 $0.51 $10.19 956
2017-09-25 $0.50 $0.52 $0.49 $0.51 $10.20 2,833
2017-09-22 $0.51 $0.51 $0.49 $0.51 $10.20 1,084
2017-09-21 $0.45 $0.57 $0.43 $0.51 $10.20 9,368
2017-09-20 $0.43 $0.45 $0.43 $0.44 $8.80 565
2017-09-19 $0.47 $0.47 $0.43 $0.45 $9.00 954
2017-09-18 $0.45 $0.46 $0.42 $0.45 $9.00 3,292
2017-09-15 $0.43 $0.46 $0.42 $0.46 $9.20 6,642
2017-09-14 $0.43 $0.45 $0.43 $0.43 $8.60 1,607
2017-09-13 $0.47 $0.47 $0.42 $0.44 $8.80 2,946
2017-09-12 $0.45 $0.50 $0.42 $0.45 $9.02 5,090
2017-09-11 $0.44 $0.48 $0.40 $0.46 $9.20 6,164
2017-09-08 $0.43 $0.43 $0.41 $0.42 $8.35 853
2017-09-07 $0.41 $0.43 $0.40 $0.41 $8.20 8,082
2017-09-06 $0.40 $0.43 $0.40 $0.40 $8.00 1,759
2017-09-05 $0.41 $0.43 $0.40 $0.40 $8.00 2,162
2017-09-01 $0.41 $0.43 $0.40 $0.41 $8.20 1,771
2017-08-31 $0.42 $0.44 $0.41 $0.41 $8.20 1,220
2017-08-30 $0.42 $0.44 $0.40 $0.42 $8.45 5,460
2017-08-29 $0.44 $0.44 $0.42 $0.42 $8.40 1,086
2017-08-28 $0.43 $0.44 $0.42 $0.42 $8.40 815
2017-08-25 $0.44 $0.44 $0.41 $0.44 $8.80 2,298
2017-08-24 $0.44 $0.45 $0.41 $0.44 $8.74 2,624
2017-08-23 $0.44 $0.44 $0.40 $0.43 $8.60 1,552
2017-08-22 $0.42 $0.45 $0.41 $0.44 $8.80 1,883
2017-08-21 $0.43 $0.45 $0.42 $0.42 $8.49 1,185
2017-08-18 $0.44 $0.48 $0.42 $0.43 $8.57 5,095
2017-08-17 $0.48 $0.48 $0.43 $0.45 $9.00 2,991
2017-08-16 $0.52 $0.52 $0.45 $0.48 $9.60 5,516
2017-08-15 $0.53 $0.60 $0.48 $0.50 $9.97 21,112
2017-08-14 $0.50 $0.50 $0.44 $0.47 $9.40 3,114
2017-08-11 $0.55 $0.55 $0.40 $0.48 $9.58 11,275
2017-08-10 $0.46 $0.62 $0.44 $0.48 $9.60 64,894
2017-08-09 $0.42 $0.44 $0.39 $0.42 $8.30 3,390
2017-08-08 $0.44 $0.46 $0.36 $0.40 $8.00 6,940
2017-08-07 $0.41 $0.46 $0.41 $0.43 $8.52 3,596
2017-08-04 $0.44 $0.45 $0.41 $0.43 $8.67 2,341
2017-08-03 $0.49 $0.50 $0.30 $0.42 $8.40 4,410
2017-08-02 $0.45 $0.49 $0.45 $0.49 $9.80 2,511
2017-08-01 $0.52 $0.52 $0.43 $0.44 $8.84 8,106
2017-07-31 $0.50 $0.54 $0.50 $0.52 $10.30 2,939
2017-07-28 $0.50 $0.55 $0.50 $0.52 $10.40 4,443
2017-07-27 $0.52 $0.55 $0.52 $0.55 $10.94 3,061
2017-07-26 $0.54 $0.57 $0.52 $0.53 $10.62 11,219
2017-07-25 $0.54 $0.56 $0.48 $0.53 $10.65 7,477
2017-07-24 $0.51 $0.57 $0.47 $0.54 $10.80 15,643
2017-07-21 $0.50 $0.51 $0.47 $0.51 $10.20 6,050
2017-07-20 $0.50 $0.53 $0.45 $0.51 $10.20 21,683
2017-07-19 $0.50 $0.78 $0.50 $0.53 $10.60 220,355
2017-07-18 $0.49 $0.49 $0.44 $0.46 $9.20 2,890
2017-07-17 $0.51 $0.51 $0.45 $0.46 $9.24 7,284
2017-07-14 $0.42 $0.67 $0.42 $0.52 $10.30 63,692
2017-07-13 $0.45 $0.47 $0.40 $0.41 $8.20 1,476
2017-07-12 $0.46 $0.46 $0.41 $0.41 $8.20 2,783
2017-07-11 $0.46 $0.46 $0.42 $0.44 $8.70 829
2017-07-10 $0.46 $0.47 $0.42 $0.43 $8.60 895
2017-07-07 $0.45 $0.45 $0.41 $0.43 $8.50 1,187
2017-07-06 $0.40 $0.45 $0.40 $0.41 $8.20 3,779
2017-07-05 $0.49 $0.51 $0.42 $0.45 $9.00 3,275
2017-07-03 $0.48 $0.50 $0.45 $0.49 $9.80 1,676
2017-06-30 $0.49 $0.49 $0.42 $0.45 $9.00 6,733
2017-06-29 $0.50 $0.51 $0.49 $0.49 $9.80 2,541
2017-06-28 $0.50 $0.54 $0.47 $0.47 $9.34 1,471
2017-06-27 $0.48 $0.52 $0.47 $0.50 $9.98 621
2017-06-26 $0.53 $0.53 $0.47 $0.49 $9.80 2,228
2017-06-23 $0.53 $0.55 $0.51 $0.51 $10.20 1,392
2017-06-22 $0.50 $0.56 $0.46 $0.55 $11.00 2,115
2017-06-21 $0.53 $0.57 $0.51 $0.53 $10.60 1,372
2017-06-20 $0.60 $0.60 $0.52 $0.53 $10.60 1,637
2017-06-19 $0.60 $0.60 $0.54 $0.57 $11.33 573
2017-06-16 $0.58 $0.62 $0.56 $0.61 $12.20 1,640
2017-06-15 $0.63 $0.67 $0.53 $0.57 $11.40 3,628
2017-06-14 $0.67 $0.67 $0.61 $0.66 $13.20 1,093
2017-06-13 $0.71 $0.72 $0.67 $0.67 $13.40 761
2017-06-12 $0.70 $0.72 $0.70 $0.70 $14.00 2,364
2017-06-09 $0.70 $0.73 $0.70 $0.71 $14.23 595
2017-06-08 $0.75 $0.75 $0.70 $0.70 $13.98 640
2017-06-07 $0.70 $0.73 $0.70 $0.73 $14.60 185
2017-06-06 $0.70 $0.73 $0.70 $0.71 $14.10 730
2017-06-05 $0.74 $0.74 $0.70 $0.70 $14.00 461
2017-06-02 $0.70 $0.73 $0.70 $0.71 $14.20 112
2017-06-01 $0.73 $0.73 $0.70 $0.70 $13.96 135
2017-05-31 $0.72 $0.73 $0.70 $0.70 $14.00 353
2017-05-30 $0.74 $0.74 $0.70 $0.70 $14.00 179
2017-05-26 $0.74 $0.75 $0.70 $0.75 $15.00 529
2017-05-25 $0.72 $0.72 $0.70 $0.70 $14.00 523
2017-05-24 $0.71 $0.74 $0.71 $0.72 $14.41 322
2017-05-23 $0.70 $0.72 $0.70 $0.70 $14.00 211
2017-05-22 $0.77 $0.77 $0.70 $0.70 $14.00 2,549
2017-05-19 $0.72 $0.80 $0.72 $0.74 $14.74 2,208
2017-05-18 $0.76 $0.76 $0.71 $0.71 $14.20 691
2017-05-17 $0.80 $0.80 $0.73 $0.76 $15.20 1,719
2017-05-16 $0.80 $0.80 $0.75 $0.75 $15.00 132
2017-05-15 $0.82 $0.83 $0.73 $0.75 $15.00 3,396
2017-05-12 $0.83 $0.83 $0.77 $0.82 $16.40 1,479
2017-05-11 $0.82 $0.85 $0.78 $0.80 $16.00 3,428
2017-05-10 $0.73 $0.84 $0.73 $0.79 $15.80 804
2017-05-09 $0.77 $0.81 $0.74 $0.80 $16.00 563
2017-05-08 $0.77 $0.80 $0.70 $0.79 $15.80 2,291
2017-05-05 $0.82 $0.82 $0.76 $0.77 $15.40 20
2017-05-04 $0.75 $0.84 $0.74 $0.80 $16.00 800
2017-05-03 $0.79 $0.84 $0.75 $0.84 $16.80 320
2017-05-02 $0.70 $0.85 $0.70 $0.79 $15.80 4,663
2017-05-01 $0.68 $0.71 $0.68 $0.71 $14.18 290
2017-04-28 $0.65 $0.72 $0.65 $0.68 $13.60 757
2017-04-27 $0.71 $0.73 $0.67 $0.68 $13.60 1,050
2017-04-26 $0.70 $0.75 $0.70 $0.70 $14.01 759
2017-04-25 $0.69 $0.75 $0.69 $0.71 $14.20 4,470
2017-04-24 $0.74 $0.74 $0.69 $0.69 $13.80 288
2017-04-21 $0.75 $0.75 $0.66 $0.72 $14.36 2,399
2017-04-20 $0.76 $0.76 $0.70 $0.73 $14.61 858
2017-04-19 $0.77 $0.77 $0.69 $0.72 $14.40 1,349
2017-04-18 $0.77 $0.80 $0.72 $0.75 $14.94 166
2017-04-17 $0.81 $0.81 $0.75 $0.80 $16.00 294
2017-04-13 $0.79 $0.81 $0.78 $0.78 $15.60 837
2017-04-12 $0.81 $0.81 $0.78 $0.80 $16.00 764
2017-04-11 $0.81 $0.84 $0.79 $0.79 $15.71 1,464
2017-04-10 $0.78 $0.84 $0.70 $0.84 $16.74 1,094
2017-04-07 $0.80 $0.82 $0.75 $0.80 $16.00 202
2017-04-06 $0.83 $0.83 $0.77 $0.81 $16.12 2,399
2017-04-05 $0.79 $0.82 $0.75 $0.78 $15.60 10,676
2017-04-04 $0.70 $0.85 $0.70 $0.70 $14.00 21,509
2017-04-03 $0.70 $0.71 $0.68 $0.68 $13.68 277
2017-03-31 $0.71 $0.71 $0.67 $0.68 $13.63 1,035
2017-03-30 $0.69 $0.72 $0.69 $0.71 $14.20 220
2017-03-29 $0.71 $0.72 $0.67 $0.69 $13.80 852
2017-03-28 $0.71 $0.72 $0.68 $0.69 $13.80 495
2017-03-27 $0.68 $0.71 $0.67 $0.68 $13.62 558
2017-03-24 $0.70 $0.71 $0.69 $0.70 $14.00 1,947
2017-03-23 $0.70 $0.72 $0.65 $0.70 $14.00 2,205
2017-03-22 $0.80 $0.80 $0.65 $0.69 $13.80 3,110
2017-03-21 $0.86 $0.87 $0.73 $0.80 $15.96 2,162
2017-03-20 $0.87 $0.87 $0.77 $0.80 $16.00 1,255
2017-03-17 $0.87 $0.87 $0.79 $0.87 $17.40 2,561
2017-03-16 $0.88 $0.88 $0.82 $0.87 $17.36 264
2017-03-15 $0.88 $0.88 $0.82 $0.83 $16.60 967
2017-03-14 $0.84 $0.87 $0.83 $0.86 $17.20 338
2017-03-13 $0.80 $0.84 $0.78 $0.83 $16.60 4,615
2017-03-10 $0.81 $0.83 $0.72 $0.81 $16.20 2,947
2017-03-09 $0.82 $0.86 $0.68 $0.76 $15.17 7,585
2017-03-08 $0.85 $0.89 $0.82 $0.88 $17.59 2,825
2017-03-07 $0.90 $0.92 $0.85 $0.87 $17.47 3,705
2017-03-06 $0.92 $0.94 $0.88 $0.90 $17.99 1,763
2017-03-03 $0.92 $0.96 $0.88 $0.91 $18.20 1,843
2017-03-02 $0.99 $0.99 $0.91 $0.93 $18.51 782
2017-03-01 $0.90 $0.99 $0.90 $0.95 $18.93 5,006
2017-02-28 $0.97 $0.97 $0.90 $0.93 $18.57 3,110
2017-02-27 $0.98 $1.00 $0.93 $0.96 $19.20 4,815
2017-02-24 $1.00 $1.00 $0.95 $0.97 $19.40 954
2017-02-23 $0.99 $1.03 $0.95 $0.99 $19.78 4,064
2017-02-22 $1.02 $1.12 $0.92 $0.98 $19.60 27,044
2017-02-21 $0.97 $1.03 $0.95 $0.95 $19.02 5,701
2017-02-17 $1.05 $1.08 $0.90 $0.97 $19.40 9,976
2017-02-16 $1.07 $1.15 $1.01 $1.04 $20.80 6,700
2017-02-15 $1.00 $1.15 $1.00 $1.09 $21.80 40,687
2017-02-14 $1.00 $1.00 $0.97 $0.97 $19.40 3,266
2017-02-13 $0.94 $1.00 $0.94 $0.99 $19.80 697
2017-02-10 $0.97 $0.97 $0.91 $0.94 $18.76 864
2017-02-09 $0.92 $0.96 $0.89 $0.93 $18.60 3,720
2017-02-08 $0.97 $0.97 $0.90 $0.92 $18.40 5,479
2017-02-07 $0.99 $0.99 $0.95 $0.97 $19.30 511
2017-02-06 $0.96 $1.04 $0.95 $0.99 $19.80 6,529
2017-02-03 $0.90 $0.93 $0.89 $0.91 $18.21 803
2017-02-02 $0.90 $0.95 $0.88 $0.89 $17.80 3,639
2017-02-01 $1.00 $1.00 $0.94 $0.94 $18.80 995
2017-01-31 $1.01 $1.01 $0.93 $1.00 $20.00 714
2017-01-30 $1.02 $1.02 $0.92 $1.00 $20.00 979
2017-01-27 $0.98 $1.01 $0.94 $1.00 $19.90 415
2017-01-26 $0.99 $1.00 $0.91 $0.95 $18.98 1,167
2017-01-25 $1.02 $1.02 $0.95 $0.99 $19.76 3,217
2017-01-24 $0.94 $1.02 $0.94 $0.97 $19.40 1,800
2017-01-23 $0.97 $0.99 $0.89 $0.94 $18.81 2,795
2017-01-20 $1.03 $1.04 $0.90 $0.93 $18.60 2,535
2017-01-19 $1.01 $1.05 $0.97 $1.01 $20.20 1,462
2017-01-18 $0.91 $1.03 $0.88 $0.99 $19.82 4,654
2017-01-17 $0.96 $0.96 $0.90 $0.90 $18.00 1,449
2017-01-13 $0.98 $1.01 $0.93 $0.96 $19.16 1,095
2017-01-12 $0.92 $0.96 $0.92 $0.95 $19.00 628
2017-01-11 $1.00 $1.00 $0.92 $0.92 $18.40 1,671
2017-01-10 $1.08 $1.18 $0.98 $0.99 $19.80 8,086
2017-01-09 $0.94 $0.94 $0.90 $0.92 $18.40 1,330
2017-01-06 $0.94 $0.95 $0.85 $0.90 $18.00 4,661
2017-01-05 $0.91 $0.92 $0.82 $0.90 $18.00 5,362
2017-01-04 $0.90 $0.94 $0.90 $0.90 $18.00 2,782
2017-01-03 $0.92 $0.95 $0.86 $0.90 $18.00 4,754
2016-12-30 $1.03 $1.06 $0.86 $0.92 $18.40 7,552
2016-12-29 $1.04 $1.06 $1.00 $1.02 $20.40 3,970
2016-12-28 $1.07 $1.07 $1.04 $1.05 $21.00 1,586
2016-12-27 $1.07 $1.08 $1.05 $1.05 $20.92 2,105
2016-12-23 $1.03 $1.08 $1.01 $1.07 $21.40 2,125
2016-12-22 $1.03 $1.10 $1.03 $1.10 $22.00 362
2016-12-21 $1.06 $1.10 $1.04 $1.06 $21.20 2,011
2016-12-20 $1.10 $1.14 $1.04 $1.05 $21.00 2,715
2016-12-19 $1.10 $1.12 $1.05 $1.05 $21.00 6,395
2016-12-16 $1.23 $1.28 $1.02 $1.04 $20.83 8,211
2016-12-15 $1.30 $1.38 $1.15 $1.22 $24.40 3,724
2016-12-14 $1.30 $1.50 $1.30 $1.31 $26.30 16,670
2016-12-13 $1.22 $1.29 $1.20 $1.28 $25.58 13,558
2016-12-12 $1.19 $1.22 $1.19 $1.20 $24.00 471
2016-12-09 $1.18 $1.21 $1.17 $1.19 $23.80 1,005
2016-12-08 $1.20 $1.20 $1.16 $1.16 $23.20 572
2016-12-07 $1.18 $1.20 $1.15 $1.20 $24.00 1,116
2016-12-06 $1.18 $1.21 $1.17 $1.17 $23.40 893
2016-12-05 $1.14 $1.21 $1.14 $1.17 $23.40 564
2016-12-02 $1.19 $1.21 $1.10 $1.13 $22.56 1,029
2016-12-01 $1.15 $1.22 $1.10 $1.13 $22.60 1,464
2016-11-30 $1.19 $1.20 $1.12 $1.13 $22.60 769
2016-11-29 $1.14 $1.20 $1.12 $1.16 $23.20 563
2016-11-28 $1.21 $1.23 $1.15 $1.16 $23.20 1,685
2016-11-25 $1.24 $1.25 $1.21 $1.22 $24.40 144
2016-11-23 $1.23 $1.23 $1.18 $1.21 $24.20 704
2016-11-22 $1.30 $1.30 $1.24 $1.25 $25.00 532
2016-11-21 $1.24 $1.36 $1.22 $1.22 $24.40 3,987
2016-11-18 $1.23 $1.26 $1.23 $1.23 $24.60 537
2016-11-17 $1.32 $1.41 $1.23 $1.25 $25.00 2,495
2016-11-16 $1.29 $1.29 $1.24 $1.25 $25.00 631
2016-11-15 $1.26 $1.38 $1.26 $1.28 $25.60 1,909
2016-11-14 $1.29 $1.29 $1.26 $1.28 $25.60 236
2016-11-11 $1.50 $1.50 $1.24 $1.25 $25.07 1,027
2016-11-10 $1.30 $1.33 $1.27 $1.30 $26.00 442
2016-11-09 $1.34 $1.44 $1.32 $1.34 $26.80 1,052
2016-11-08 $1.46 $1.46 $1.35 $1.35 $27.00 258
2016-11-07 $1.41 $1.48 $1.41 $1.42 $28.44 402
2016-11-04 $1.45 $1.45 $1.40 $1.43 $28.60 283
2016-11-03 $1.59 $1.59 $1.40 $1.41 $28.20 3,001
2016-11-02 $1.60 $1.60 $1.57 $1.59 $31.73 466
2016-11-01 $1.60 $1.64 $1.60 $1.61 $32.20 631
2016-10-31 $1.70 $1.70 $1.60 $1.62 $32.40 783
2016-10-28 $1.70 $1.72 $1.70 $1.72 $34.31 550
2016-10-27 $1.70 $1.73 $1.70 $1.73 $34.53 320
2016-10-26 $1.74 $1.74 $1.71 $1.72 $34.41 230
2016-10-25 $1.70 $1.74 $1.70 $1.70 $34.00 218
2016-10-24 $1.70 $1.73 $1.70 $1.73 $34.60 336
2016-10-21 $1.70 $1.72 $1.70 $1.70 $34.00 306
2016-10-20 $1.75 $1.78 $1.71 $1.71 $34.20 715
2016-10-19 $1.87 $1.87 $1.76 $1.76 $35.20 392
2016-10-18 $1.89 $1.89 $1.84 $1.84 $36.80 856
2016-10-17 $1.93 $1.93 $1.86 $1.86 $37.20 1,781
2016-10-14 $1.95 $1.95 $1.93 $1.93 $38.60 535
2016-10-13 $1.93 $1.97 $1.93 $1.93 $38.60 605
2016-10-12 $1.97 $1.98 $1.95 $1.95 $39.00 171
2016-10-11 $1.93 $1.97 $1.93 $1.97 $39.38 255
2016-10-10 $1.98 $1.98 $1.93 $1.97 $39.40 148
2016-10-07 $1.98 $1.98 $1.93 $1.97 $39.40 262
2016-10-06 $1.93 $1.97 $1.93 $1.97 $39.40 53
2016-10-05 $1.95 $1.96 $1.93 $1.95 $39.00 887
2016-10-04 $1.91 $1.93 $1.91 $1.91 $38.20 108
2016-10-03 $1.98 $1.99 $1.91 $1.95 $38.99 510
2016-09-30 $1.92 $1.99 $1.90 $1.95 $39.00 295
2016-09-29 $1.99 $1.99 $1.92 $1.92 $38.40 618
2016-09-28 $1.95 $2.01 $1.92 $1.93 $38.60 650
2016-09-27 $2.02 $2.02 $1.91 $1.92 $38.40 1,717
2016-09-26 $2.01 $2.08 $1.96 $1.96 $39.20 852
2016-09-23 $2.07 $2.09 $1.99 $2.04 $40.80 1,519
2016-09-22 $2.16 $2.20 $1.97 $2.07 $41.40 5,823
2016-09-21 $2.13 $2.14 $2.07 $2.09 $41.80 463
2016-09-20 $2.07 $2.11 $2.07 $2.11 $42.20 21
2016-09-19 $2.02 $2.09 $2.02 $2.04 $40.80 323
2016-09-16 $2.09 $2.20 $2.00 $2.01 $40.20 1,454
2016-09-15 $2.13 $2.21 $2.06 $2.07 $41.40 826
2016-09-14 $2.22 $2.25 $2.16 $2.18 $43.60 488
2016-09-13 $2.21 $2.26 $2.08 $2.25 $45.00 731
2016-09-12 $2.14 $2.35 $2.06 $2.19 $43.80 1,933
2016-09-09 $2.21 $2.26 $2.06 $2.18 $43.60 1,014
2016-09-08 $2.18 $2.26 $2.11 $2.22 $44.40 1,022
2016-09-07 $2.19 $2.21 $2.06 $2.14 $42.80 2,138
2016-09-06 $2.18 $2.26 $2.09 $2.18 $43.60 990
2016-09-02 $2.08 $2.16 $2.04 $2.11 $42.20 978
2016-09-01 $2.23 $2.23 $2.00 $2.01 $40.20 1,461
2016-08-31 $2.32 $2.39 $2.17 $2.17 $43.40 1,781
2016-08-30 $2.45 $2.48 $2.22 $2.23 $44.60 4,180
2016-08-29 $2.32 $2.39 $2.23 $2.31 $46.20 5,652
2016-08-26 $2.36 $2.40 $2.15 $2.20 $44.00 3,091
2016-08-25 $2.05 $2.40 $2.05 $2.31 $46.20 2,467
2016-08-24 $2.05 $2.15 $1.91 $2.09 $41.70 4,712
2016-08-23 $2.03 $2.12 $2.02 $2.05 $41.00 219
2016-08-22 $2.04 $2.06 $2.00 $2.03 $40.60 192
2016-08-19 $2.17 $2.25 $2.10 $2.11 $42.20 429
2016-08-18 $2.14 $2.18 $1.99 $2.14 $42.80 1,060
2016-08-17 $2.14 $2.14 $1.91 $1.92 $38.40 803
2016-08-16 $2.04 $2.06 $1.98 $1.99 $39.80 440
2016-08-15 $2.12 $2.15 $2.06 $2.06 $41.20 598
2016-08-12 $2.17 $2.24 $2.00 $2.02 $40.40 1,554
2016-08-11 $2.09 $2.40 $2.03 $2.23 $44.60 2,459
2016-08-10 $2.31 $2.38 $1.79 $1.92 $38.40 4,637
2016-08-09 $2.46 $2.46 $2.37 $2.37 $47.40 231
2016-08-08 $2.47 $2.50 $2.40 $2.40 $48.00 860
2016-08-05 $2.45 $2.50 $2.44 $2.45 $49.00 227
2016-08-04 $2.46 $2.51 $2.42 $2.42 $48.40 318
2016-08-03 $2.48 $2.51 $2.31 $2.41 $48.20 2,085
2016-08-02 $2.32 $2.48 $2.32 $2.42 $48.40 182
2016-08-01 $2.35 $2.50 $2.35 $2.44 $48.80 805
2016-07-29 $2.40 $2.40 $2.36 $2.36 $47.20 598
2016-07-28 $2.32 $2.39 $2.32 $2.36 $47.20 526
2016-07-27 $2.21 $2.38 $2.21 $2.30 $46.00 913
2016-07-26 $2.29 $2.30 $2.14 $2.16 $43.20 3,704
2016-07-25 $2.35 $2.35 $2.22 $2.22 $44.40 197
2016-07-22 $2.24 $2.33 $2.23 $2.24 $44.80 201
2016-07-21 $2.29 $2.35 $2.22 $2.25 $45.00 491
2016-07-20 $2.16 $2.40 $2.16 $2.20 $44.00 1,530
2016-07-19 $2.37 $2.40 $2.16 $2.16 $43.20 1,014
2016-07-18 $2.38 $2.38 $2.34 $2.35 $47.00 567
2016-07-15 $2.38 $2.44 $2.38 $2.40 $48.00 822
2016-07-14 $2.43 $2.49 $2.35 $2.40 $48.00 790
2016-07-13 $2.45 $2.55 $2.32 $2.32 $46.40 603
2016-07-12 $2.43 $2.50 $2.39 $2.47 $49.40 450
2016-07-11 $2.35 $2.47 $2.35 $2.43 $48.60 2,206
2016-07-08 $2.47 $2.57 $2.38 $2.42 $48.40 2,677
2016-07-07 $2.44 $2.60 $2.44 $2.45 $49.00 790
2016-07-06 $2.64 $2.65 $2.51 $2.52 $50.40 670
2016-07-05 $2.73 $2.75 $2.47 $2.56 $51.20 2,909
2016-07-01 $2.60 $2.70 $2.60 $2.61 $52.20 1,632
2016-06-30 $2.65 $2.65 $2.45 $2.59 $51.80 825
2016-06-29 $2.50 $2.51 $2.33 $2.50 $50.00 1,067
2016-06-28 $2.60 $2.63 $2.45 $2.50 $50.00 2,732
2016-06-27 $2.54 $2.55 $2.18 $2.50 $50.00 4,010
2016-06-24 $2.35 $2.55 $2.11 $2.50 $50.00 32,279
2016-06-23 $2.51 $2.54 $2.38 $2.49 $49.80 1,567
2016-06-22 $2.18 $2.53 $2.18 $2.40 $48.00 2,543
2016-06-21 $2.33 $2.34 $2.18 $2.18 $43.60 1,230
2016-06-20 $2.35 $2.45 $2.18 $2.24 $44.80 1,560
2016-06-17 $2.48 $2.65 $2.36 $2.37 $47.40 5,722
2016-06-16 $2.48 $2.55 $2.31 $2.44 $48.80 1,303
2016-06-15 $2.55 $2.68 $2.35 $2.38 $47.60 4,037
2016-06-14 $2.18 $2.74 $2.18 $2.45 $49.00 16,878
2016-06-13 $1.87 $2.65 $1.87 $2.18 $43.60 30,691
2016-06-10 $1.44 $1.80 $1.43 $1.69 $33.80 3,339
2016-06-09 $1.54 $1.57 $1.43 $1.55 $31.00 1,291
2016-06-08 $1.43 $1.55 $1.42 $1.50 $30.00 1,197
2016-06-07 $1.54 $1.61 $1.41 $1.42 $28.40 1,042
2016-06-06 $1.42 $1.54 $1.38 $1.52 $30.40 2,635
2016-06-03 $1.45 $1.50 $1.37 $1.43 $28.60 1,965
2016-06-02 $1.45 $1.54 $1.43 $1.48 $29.60 1,189
2016-06-01 $1.58 $1.88 $1.46 $1.48 $29.60 8,807
2016-05-31 $1.55 $1.55 $1.48 $1.51 $30.20 968
2016-05-27 $1.52 $1.58 $1.48 $1.52 $30.40 995
2016-05-26 $1.52 $1.61 $1.52 $1.56 $31.20 1,334
2016-05-25 $1.50 $1.70 $1.46 $1.61 $32.20 2,432
2016-05-24 $1.37 $1.50 $1.32 $1.49 $29.80 1,870
2016-05-23 $1.15 $1.44 $1.10 $1.35 $27.00 3,047
2016-05-20 $1.32 $1.38 $1.15 $1.19 $23.80 3,132
2016-05-19 $1.38 $1.39 $1.28 $1.30 $26.00 1,322
2016-05-18 $1.30 $1.48 $1.30 $1.39 $27.80 1,050
2016-05-17 $1.41 $1.47 $1.30 $1.34 $26.80 1,408
2016-05-16 $1.44 $1.51 $1.42 $1.43 $28.60 2,096
2016-05-13 $1.65 $1.65 $1.43 $1.48 $29.60 1,384
2016-05-12 $1.75 $1.75 $1.60 $1.62 $32.40 1,123
2016-05-11 $1.85 $1.88 $1.81 $1.81 $36.20 721
2016-05-10 $1.80 $2.00 $1.79 $1.98 $39.60 1,506
2016-05-09 $1.72 $1.78 $1.71 $1.77 $35.40 587
2016-05-06 $1.89 $1.89 $1.77 $1.80 $36.00 1,052
2016-05-05 $1.88 $2.00 $1.83 $1.87 $37.40 295
2016-05-04 $1.88 $2.06 $1.82 $1.90 $38.00 1,776
2016-05-03 $2.16 $2.16 $1.88 $1.91 $38.20 1,832
2016-05-02 $2.21 $2.21 $2.05 $2.15 $43.00 1,488
2016-04-29 $2.23 $2.25 $2.11 $2.15 $43.00 865
2016-04-28 $2.18 $2.37 $2.18 $2.23 $44.60 812
2016-04-27 $2.31 $2.36 $2.16 $2.23 $44.60 1,647
2016-04-26 $2.37 $2.66 $2.30 $2.38 $47.60 758
2016-04-25 $2.50 $2.56 $2.32 $2.34 $46.80 1,855
2016-04-22 $2.47 $2.58 $2.41 $2.54 $50.80 1,333
2016-04-21 $2.54 $2.54 $2.42 $2.44 $48.80 680
2016-04-20 $2.40 $2.85 $2.40 $2.58 $51.60 1,171
2016-04-19 $2.50 $2.51 $2.42 $2.43 $48.60 385
2016-04-18 $2.45 $2.52 $2.39 $2.52 $50.40 632
2016-04-15 $2.52 $2.54 $2.46 $2.49 $49.80 544
2016-04-14 $2.55 $2.66 $2.52 $2.52 $50.40 611
2016-04-13 $2.79 $2.79 $2.57 $2.61 $52.20 1,006
2016-04-12 $2.65 $2.85 $2.65 $2.80 $56.00 585
2016-04-11 $2.96 $2.99 $2.78 $2.84 $56.80 2,068
2016-04-08 $2.80 $2.86 $2.65 $2.86 $57.20 1,066
2016-04-07 $2.99 $2.99 $2.72 $2.73 $54.60 571
2016-04-06 $2.95 $2.99 $2.87 $2.97 $59.40 1,563
2016-04-05 $3.01 $3.01 $2.71 $2.95 $59.00 1,851
2016-04-04 $2.82 $3.01 $2.54 $2.96 $59.20 2,156
2016-04-01 $2.70 $2.84 $2.60 $2.67 $53.40 1,029
2016-03-31 $2.86 $2.90 $2.68 $2.78 $55.60 2,051
2016-03-30 $2.45 $2.67 $2.42 $2.61 $52.20 1,177
2016-03-29 $2.45 $2.45 $2.37 $2.39 $47.80 724
2016-03-28 $2.70 $2.70 $2.45 $2.47 $49.40 519
2016-03-24 $2.60 $2.68 $2.60 $2.60 $52.00 361
2016-03-23 $2.74 $2.74 $2.60 $2.61 $52.20 493
2016-03-22 $2.62 $2.76 $2.62 $2.74 $54.80 719
2016-03-21 $2.74 $2.83 $2.65 $2.77 $55.40 2,236
2016-03-18 $3.02 $3.10 $2.63 $2.64 $52.80 2,541
2016-03-17 $3.13 $3.18 $2.82 $2.98 $59.60 1,877
2016-03-16 $2.84 $3.08 $2.65 $3.08 $61.60 2,990
2016-03-15 $2.60 $2.90 $2.60 $2.65 $53.00 766
2016-03-14 $2.68 $2.90 $2.52 $2.67 $53.40 1,293
2016-03-11 $2.78 $2.92 $2.51 $2.80 $56.00 4,692
2016-03-10 $2.72 $3.08 $2.72 $2.91 $58.20 486
2016-03-09 $3.00 $3.02 $2.66 $2.99 $59.80 1,457
2016-03-08 $3.29 $3.33 $3.24 $3.26 $65.20 634
2016-03-07 $3.25 $3.36 $3.23 $3.36 $67.20 641
2016-03-04 $2.99 $3.42 $2.97 $3.26 $65.20 1,593
2016-03-03 $2.84 $3.01 $2.77 $2.95 $59.00 688
2016-03-02 $2.66 $2.89 $2.66 $2.78 $55.60 560
2016-03-01 $2.95 $2.95 $2.70 $2.82 $56.40 811
2016-02-29 $2.80 $2.85 $2.68 $2.84 $56.80 734
2016-02-26 $2.73 $2.84 $2.55 $2.82 $56.40 1,668
2016-02-25 $2.70 $2.73 $2.60 $2.73 $54.60 297
2016-02-24 $2.51 $2.74 $2.51 $2.73 $54.60 679
2016-02-23 $2.53 $2.65 $2.50 $2.57 $51.40 1,188
2016-02-22 $2.58 $2.60 $2.53 $2.56 $51.20 653
2016-02-19 $2.57 $2.59 $2.52 $2.58 $51.60 265
2016-02-18 $2.59 $2.60 $2.36 $2.53 $50.60 363
2016-02-17 $2.33 $2.54 $2.30 $2.49 $49.80 374
2016-02-16 $2.50 $2.50 $2.41 $2.45 $49.00 357
2016-02-12 $2.39 $2.55 $2.26 $2.47 $49.40 1,328
2016-02-11 $2.32 $2.39 $2.27 $2.32 $46.40 1,270
2016-02-10 $2.51 $2.51 $2.37 $2.40 $48.00 664
2016-02-09 $2.52 $2.59 $2.50 $2.50 $50.00 167
2016-02-08 $2.50 $2.75 $2.31 $2.66 $53.20 1,409
2016-02-05 $2.77 $2.83 $2.51 $2.51 $50.20 671
2016-02-04 $2.55 $2.90 $2.55 $2.85 $57.00 483
2016-02-03 $2.78 $2.80 $2.51 $2.74 $54.80 594
2016-02-02 $2.95 $3.20 $2.64 $2.79 $55.80 299
2016-02-01 $2.83 $3.09 $2.80 $2.99 $59.80 1,799
2016-01-29 $2.46 $3.05 $2.46 $2.95 $59.00 1,224
2016-01-28 $2.36 $2.55 $2.34 $2.50 $50.00 1,252
2016-01-27 $2.36 $2.47 $2.35 $2.35 $47.00 607
2016-01-26 $2.34 $2.48 $2.34 $2.42 $48.40 318
2016-01-25 $2.50 $2.61 $2.42 $2.43 $48.60 453
2016-01-22 $2.47 $2.58 $2.41 $2.51 $50.20 981
2016-01-21 $2.30 $2.46 $2.24 $2.42 $48.40 859
2016-01-20 $2.21 $2.30 $2.02 $2.28 $45.60 2,002
2016-01-19 $2.33 $2.39 $2.19 $2.24 $44.80 2,397
2016-01-15 $2.33 $2.41 $2.15 $2.21 $44.20 1,514
2016-01-14 $2.23 $2.40 $2.16 $2.40 $48.00 787
2016-01-13 $2.34 $2.42 $2.15 $2.24 $44.80 1,685
2016-01-12 $2.35 $2.51 $2.34 $2.36 $47.20 982
2016-01-11 $2.42 $2.42 $2.25 $2.36 $47.20 1,883
2016-01-08 $2.80 $2.80 $2.42 $2.43 $48.60 1,495
2016-01-07 $2.86 $3.05 $2.67 $2.68 $53.60 1,127
2016-01-06 $2.95 $2.95 $2.86 $2.89 $57.80 721
2016-01-05 $2.92 $2.99 $2.88 $2.95 $59.00 631
2016-01-04 $3.34 $3.34 $2.87 $2.91 $58.20 1,598
2015-12-31 $3.10 $3.14 $3.02 $3.04 $60.80 2,349
2015-12-30 $3.08 $3.16 $3.02 $3.13 $62.60 2,345
2015-12-29 $3.36 $3.36 $3.09 $3.17 $63.40 1,657
2015-12-28 $3.42 $3.54 $3.30 $3.40 $68.00 1,266
2015-12-24 $3.55 $3.55 $3.39 $3.48 $69.60 923
2015-12-23 $3.32 $3.54 $3.17 $3.53 $70.60 6,035
2015-12-22 $3.28 $3.35 $3.25 $3.35 $67.00 822
2015-12-21 $3.41 $3.43 $3.13 $3.28 $65.60 1,654
2015-12-18 $3.39 $3.63 $3.12 $3.29 $65.80 3,262
2015-12-17 $3.64 $3.64 $3.36 $3.39 $67.80 1,323
2015-12-16 $3.46 $3.58 $3.40 $3.44 $68.80 1,811
2015-12-15 $3.51 $4.22 $3.32 $3.55 $71.00 5,546
2015-12-14 $3.63 $3.63 $3.30 $3.39 $67.80 1,595
2015-12-11 $3.75 $3.81 $3.51 $3.53 $70.60 1,314
2015-12-10 $3.94 $4.00 $3.84 $3.88 $77.60 479
2015-12-09 $4.06 $4.23 $3.95 $3.96 $79.20 1,223
2015-12-08 $3.86 $4.05 $3.83 $4.02 $80.40 761
2015-12-07 $3.97 $3.98 $3.87 $3.95 $79.00 1,094
2015-12-04 $4.08 $4.08 $3.96 $4.04 $80.80 1,157
2015-12-03 $4.08 $4.10 $3.96 $4.08 $81.60 1,139
2015-12-02 $3.96 $4.25 $3.91 $3.98 $79.60 3,692
2015-12-01 $3.97 $3.99 $3.78 $3.96 $79.20 837
2015-11-30 $3.75 $4.01 $3.71 $3.94 $78.80 1,778
2015-11-27 $4.01 $4.01 $3.81 $3.86 $77.20 314
2015-11-25 $4.02 $4.02 $3.84 $3.99 $79.80 2,026
2015-11-24 $3.96 $4.12 $3.80 $4.05 $81.00 1,953
2015-11-23 $4.57 $4.57 $3.99 $4.00 $80.00 2,706
2015-11-20 $4.22 $4.82 $4.02 $4.40 $88.00 10,009
2015-11-19 $2.95 $4.35 $2.95 $3.96 $79.20 9,953
2015-11-18 $2.71 $2.90 $2.52 $2.88 $57.60 1,639
2015-11-17 $2.85 $2.85 $2.60 $2.62 $52.40 1,682
2015-11-16 $2.80 $2.89 $2.72 $2.78 $55.60 827
2015-11-13 $2.82 $2.85 $2.75 $2.78 $55.60 1,291
2015-11-12 $2.96 $2.96 $2.70 $2.82 $56.40 1,653
2015-11-11 $2.80 $3.18 $2.75 $2.83 $56.60 2,855
2015-11-10 $2.72 $3.03 $2.72 $2.81 $56.20 997
2015-11-09 $2.77 $2.84 $2.71 $2.74 $54.80 822
2015-11-06 $2.79 $2.81 $2.71 $2.80 $56.00 962
2015-11-05 $2.91 $2.93 $2.77 $2.86 $57.20 2,208
2015-11-04 $3.15 $3.15 $2.75 $2.90 $58.00 1,506
2015-11-03 $2.83 $3.23 $2.83 $3.12 $62.40 826
2015-11-02 $2.82 $3.21 $2.80 $3.19 $63.80 896
2015-10-30 $2.73 $2.80 $2.72 $2.80 $56.00 359
2015-10-29 $3.21 $3.23 $2.70 $2.71 $54.20 1,547
2015-10-28 $2.74 $3.24 $2.74 $3.23 $64.60 1,000
2015-10-27 $3.00 $3.00 $2.70 $2.72 $54.40 2,149
2015-10-26 $2.78 $2.87 $2.70 $2.87 $57.40 293
2015-10-23 $2.80 $2.81 $2.71 $2.80 $56.00 558
2015-10-22 $2.81 $2.90 $2.70 $2.79 $55.80 1,321
2015-10-21 $2.93 $2.94 $2.77 $2.78 $55.60 652
2015-10-20 $2.90 $2.95 $2.90 $2.91 $58.20 181
2015-10-19 $3.00 $3.06 $2.83 $2.91 $58.20 591
2015-10-16 $3.02 $3.06 $2.88 $3.01 $60.20 794
2015-10-15 $2.79 $3.01 $2.75 $3.00 $60.00 654
2015-10-14 $2.87 $2.88 $2.77 $2.82 $56.40 1,207
2015-10-13 $2.97 $3.21 $2.86 $2.88 $57.60 1,039
2015-10-12 $3.02 $3.15 $2.88 $2.97 $59.40 973
2015-10-09 $3.03 $3.08 $2.95 $2.99 $59.80 768
2015-10-08 $2.96 $3.03 $2.91 $3.01 $60.20 597
2015-10-07 $3.00 $3.04 $2.88 $3.02 $60.40 954
2015-10-06 $3.30 $3.52 $2.97 $3.00 $60.00 2,213
2015-10-05 $3.13 $3.28 $2.97 $3.24 $64.80 2,871
2015-10-02 $2.94 $3.09 $2.94 $3.04 $60.80 1,351
2015-10-01 $2.84 $3.06 $2.77 $2.90 $58.00 2,106
2015-09-30 $3.61 $3.80 $3.02 $3.05 $61.00 4,543
2015-09-29 $3.53 $3.58 $3.46 $3.47 $69.40 891
2015-09-28 $4.05 $4.05 $3.59 $3.61 $72.20 2,079
2015-09-25 $4.32 $4.32 $3.95 $4.00 $80.00 2,582
2015-09-24 $4.49 $4.49 $4.24 $4.30 $86.00 1,212
2015-09-23 $5.05 $5.10 $4.60 $4.66 $93.20 1,201
2015-09-22 $5.43 $5.43 $5.08 $5.11 $102.20 517
2015-09-21 $5.85 $5.85 $5.46 $5.49 $109.80 1,031
2015-09-18 $6.37 $6.97 $5.83 $5.83 $116.60 5,616
2015-09-17 $5.80 $6.50 $5.70 $6.49 $129.80 2,867
2015-09-16 $5.64 $6.19 $5.55 $5.88 $117.60 1,817
2015-09-15 $5.18 $5.69 $4.83 $5.62 $112.40 1,094
2015-09-14 $4.89 $5.08 $4.76 $5.02 $100.40 1,334
2015-09-11 $5.11 $5.15 $4.79 $4.89 $97.80 1,821
2015-09-10 $5.31 $5.56 $5.10 $5.15 $103.00 1,924
2015-09-09 $5.44 $5.75 $5.32 $5.37 $107.40 1,876
2015-09-08 $5.49 $5.68 $5.17 $5.46 $109.20 2,075
2015-09-04 $5.48 $5.60 $5.24 $5.41 $108.20 444
2015-09-03 $5.96 $6.10 $5.44 $5.52 $110.40 722
2015-09-02 $6.30 $6.30 $5.67 $5.90 $118.00 1,301
2015-09-01 $6.36 $6.45 $6.05 $6.38 $127.60 870
2015-08-31 $6.30 $6.54 $6.14 $6.51 $130.20 1,296
2015-08-28 $6.04 $6.40 $5.99 $6.36 $127.20 729
2015-08-27 $5.91 $6.30 $5.76 $6.08 $121.60 1,591
2015-08-26 $5.90 $5.90 $5.44 $5.88 $117.60 1,079
2015-08-25 $5.59 $5.89 $5.08 $5.76 $115.20 1,624
2015-08-24 $5.91 $5.91 $5.36 $5.38 $107.60 2,214
2015-08-21 $5.45 $5.90 $5.10 $5.76 $115.20 1,270
2015-08-20 $5.77 $5.90 $5.57 $5.58 $111.60 879
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.