Scynexis Inc (SCYX) Exchange: NASDAQ

Data as of May 24, 2024

$2.35 ($0.11) 4.91%

Scynexis Inc - Daily Information
Click for more stock information on Scynexis Inc.
Daily Information Data
Date May 24, 2024
Open $2.33
Previous Close $2.35
High $2.43
Low $2.26
Adjusted Open $2.33
Previous Adjusted Close $2.35
Adjusted High $2.43
Adjusted Low $2.26

About Scynexis Inc (SCYX)

SCYNEXIS, Inc. is a biotechnology company pioneering innovative medicines to help millions of patients worldwide overcome and prevent difficult-to-treat infections that are becoming increasingly drug-resistant. SCYNEXIS scientists are developing the company’s lead asset, ibrexafungerp (formerly known as SCY-078), as a broad-spectrum, systemic antifungal for multiple fungal indications in both the community and hospital settings. SCYNEXIS has initiated the launch of its first commercial product in the U.S., BREXAFEMME ® (ibrexafungerp tablets). The U.S. Food and Drug Administration (FDA) approved BREXAFEMME on June 1, 2021. In addition, late-stage clinical investigation of ibrexafungerp for the prevention of recurrent Vulvovaginal Candidiasis (VVC) and the treatment of life-threatening invasive fungal infections in hospitalized patients is ongoing.

Historical Stock Data for Scynexis Inc (SCYX)

Date Open High Low Close Adj.Close Volume
2024-05-24 $2.33 $2.43 $2.26 $2.35 $2.35 162,410
2024-05-23 $2.51 $2.51 $2.11 $2.24 $2.24 634,129
2024-05-22 $2.75 $2.75 $2.43 $2.53 $2.53 342,911
2024-05-21 $2.64 $2.77 $2.61 $2.67 $2.67 265,296
2024-05-20 $2.81 $3.07 $2.56 $2.62 $2.62 943,322
2024-05-17 $2.55 $2.90 $2.46 $2.77 $2.77 902,631
2024-05-16 $2.29 $2.68 $2.21 $2.41 $2.41 1,234,622
2024-05-15 $1.99 $2.27 $1.99 $2.26 $2.26 616,249
2024-05-14 $2.03 $2.05 $1.84 $1.97 $1.97 281,969
2024-05-13 $1.94 $2.17 $1.93 $2.04 $2.04 370,279
2024-05-10 $1.90 $1.98 $1.85 $1.94 $1.94 366,457
2024-05-09 $1.98 $1.98 $1.82 $1.88 $1.88 140,242
2024-05-08 $1.84 $1.86 $1.80 $1.84 $1.84 116,818
2024-05-07 $1.73 $1.92 $1.73 $1.85 $1.85 219,530
2024-05-06 $1.79 $1.79 $1.72 $1.73 $1.73 113,510
2024-05-03 $1.80 $1.90 $1.70 $1.77 $1.77 173,113
2024-05-02 $1.74 $1.79 $1.70 $1.78 $1.78 120,933
2024-05-01 $1.66 $1.74 $1.61 $1.72 $1.72 63,820
2024-04-30 $1.79 $1.80 $1.68 $1.69 $1.69 236,966
2024-04-29 $1.56 $1.95 $1.55 $1.82 $1.82 438,724
2024-04-26 $1.45 $1.59 $1.45 $1.54 $1.54 157,721
2024-04-25 $1.48 $1.49 $1.42 $1.47 $1.47 120,233
2024-04-24 $1.58 $1.59 $1.48 $1.50 $1.50 87,668
2024-04-23 $1.48 $1.61 $1.48 $1.55 $1.55 153,695
2024-04-22 $1.45 $1.48 $1.44 $1.44 $1.44 72,655
2024-04-19 $1.41 $1.47 $1.39 $1.44 $1.44 130,980
2024-04-18 $1.43 $1.48 $1.39 $1.41 $1.41 79,920
2024-04-17 $1.40 $1.46 $1.37 $1.42 $1.42 127,425
2024-04-16 $1.47 $1.50 $1.40 $1.41 $1.41 106,303
2024-04-15 $1.49 $1.52 $1.43 $1.47 $1.47 128,518
2024-04-12 $1.61 $1.63 $1.44 $1.45 $1.45 496,787
2024-04-11 $1.61 $1.61 $1.55 $1.60 $1.60 144,808
2024-04-10 $1.60 $1.63 $1.56 $1.58 $1.58 144,685
2024-04-09 $1.66 $1.67 $1.58 $1.63 $1.63 156,157
2024-04-08 $1.72 $1.72 $1.61 $1.63 $1.63 172,137
2024-04-05 $1.69 $1.79 $1.67 $1.71 $1.71 125,496
2024-04-04 $1.78 $1.86 $1.61 $1.68 $1.68 318,497
2024-04-03 $1.55 $1.85 $1.54 $1.80 $1.80 716,596
2024-04-02 $1.46 $1.58 $1.41 $1.45 $1.45 266,616
2024-04-01 $1.52 $1.53 $1.42 $1.49 $1.49 283,913
2024-03-28 $1.42 $1.52 $1.42 $1.47 $1.47 184,086
2024-03-27 $1.41 $1.46 $1.40 $1.43 $1.43 107,777
2024-03-26 $1.46 $1.46 $1.39 $1.39 $1.39 82,857
2024-03-25 $1.39 $1.46 $1.39 $1.43 $1.43 146,830
2024-03-22 $1.39 $1.41 $1.38 $1.39 $1.39 72,439
2024-03-21 $1.43 $1.47 $1.37 $1.40 $1.40 150,876
2024-03-20 $1.45 $1.49 $1.39 $1.41 $1.41 336,264
2024-03-19 $1.43 $1.53 $1.35 $1.44 $1.44 720,519
2024-03-18 $1.48 $1.52 $1.39 $1.44 $1.44 335,444
2024-03-15 $1.51 $1.55 $1.45 $1.45 $1.45 366,714
2024-03-14 $1.50 $1.51 $1.47 $1.50 $1.50 157,543
2024-03-13 $1.57 $1.60 $1.50 $1.53 $1.53 285,316
2024-03-12 $1.64 $1.64 $1.51 $1.60 $1.60 419,554
2024-03-11 $1.64 $1.68 $1.59 $1.61 $1.61 184,889
2024-03-08 $1.70 $1.75 $1.65 $1.66 $1.66 70,365
2024-03-07 $1.68 $1.70 $1.66 $1.69 $1.69 86,611
2024-03-06 $1.67 $1.68 $1.62 $1.67 $1.67 64,828
2024-03-05 $1.63 $1.68 $1.56 $1.65 $1.65 198,435
2024-03-04 $1.63 $1.65 $1.57 $1.63 $1.63 233,803
2024-03-01 $1.63 $1.67 $1.60 $1.62 $1.62 212,585
2024-02-29 $1.70 $1.74 $1.62 $1.62 $1.62 164,471
2024-02-28 $1.71 $1.74 $1.68 $1.70 $1.70 105,899
2024-02-27 $1.74 $1.76 $1.69 $1.70 $1.70 141,301
2024-02-26 $1.68 $1.78 $1.68 $1.72 $1.72 109,642
2024-02-23 $1.62 $1.71 $1.62 $1.68 $1.68 163,377
2024-02-22 $1.74 $1.74 $1.61 $1.65 $1.65 210,273
2024-02-21 $1.79 $1.79 $1.67 $1.70 $1.70 238,304
2024-02-20 $1.73 $1.78 $1.72 $1.77 $1.77 139,015
2024-02-16 $1.62 $1.77 $1.55 $1.72 $1.72 336,526
2024-02-15 $1.81 $1.84 $1.77 $1.78 $1.78 324,120
2024-02-14 $1.83 $1.84 $1.79 $1.82 $1.82 83,213
2024-02-13 $1.81 $1.85 $1.79 $1.80 $1.80 132,790
2024-02-12 $1.90 $1.91 $1.81 $1.81 $1.81 234,255
2024-02-09 $1.91 $1.97 $1.91 $1.93 $1.93 318,554
2024-02-08 $2.01 $2.01 $1.91 $1.92 $1.92 131,512
2024-02-07 $2.02 $2.02 $1.97 $2.00 $2.00 239,668
2024-02-06 $2.06 $2.12 $1.97 $2.00 $2.00 194,684
2024-02-05 $2.09 $2.17 $2.05 $2.05 $2.05 136,367
2024-02-02 $2.14 $2.14 $2.01 $2.14 $2.14 297,168
2024-02-01 $2.10 $2.14 $2.08 $2.11 $2.11 138,386
2024-01-31 $1.92 $2.15 $1.90 $2.06 $2.06 173,116
2024-01-30 $1.98 $1.98 $1.87 $1.96 $1.96 97,769
2024-01-29 $1.85 $1.99 $1.85 $1.95 $1.95 151,957
2024-01-26 $1.80 $1.92 $1.80 $1.86 $1.86 123,554
2024-01-25 $1.85 $1.85 $1.79 $1.81 $1.81 91,149
2024-01-24 $1.92 $1.92 $1.81 $1.84 $1.84 84,450
2024-01-23 $1.85 $1.90 $1.84 $1.88 $1.88 68,290
2024-01-22 $1.82 $1.87 $1.80 $1.84 $1.84 70,054
2024-01-19 $1.89 $1.89 $1.81 $1.83 $1.83 110,793
2024-01-18 $1.89 $1.99 $1.87 $1.89 $1.89 258,420
2024-01-17 $1.87 $1.88 $1.84 $1.87 $1.87 92,638
2024-01-16 $1.97 $1.97 $1.87 $1.90 $1.90 112,017
2024-01-12 $2.05 $2.05 $1.97 $1.98 $1.98 95,023
2024-01-11 $2.02 $2.03 $1.95 $2.00 $2.00 77,184
2024-01-10 $2.00 $2.05 $1.93 $2.04 $2.04 122,604
2024-01-09 $1.99 $2.02 $1.96 $1.98 $1.98 60,346
2024-01-08 $1.90 $2.02 $1.89 $2.02 $2.02 146,261
2024-01-05 $1.94 $1.94 $1.85 $1.89 $1.89 151,524
2024-01-04 $2.00 $2.03 $1.91 $1.94 $1.94 508,739
2024-01-03 $1.99 $2.03 $1.85 $1.96 $1.96 847,664
2024-01-02 $2.29 $2.36 $2.19 $2.21 $2.21 295,988
2023-12-29 $2.23 $2.37 $2.12 $2.23 $2.23 612,378
2023-12-28 $2.00 $2.18 $2.00 $2.17 $2.17 325,425
2023-12-27 $1.93 $2.00 $1.90 $1.99 $1.99 322,791
2023-12-26 $1.88 $1.94 $1.84 $1.91 $1.91 346,895
2023-12-22 $1.87 $1.92 $1.82 $1.86 $1.86 230,300
2023-12-21 $1.91 $1.91 $1.83 $1.87 $1.87 176,523
2023-12-20 $1.90 $1.91 $1.82 $1.85 $1.85 229,418
2023-12-19 $1.70 $1.97 $1.70 $1.90 $1.90 419,948
2023-12-18 $1.64 $1.72 $1.63 $1.70 $1.70 270,560
2023-12-15 $1.64 $1.72 $1.60 $1.60 $1.60 263,173
2023-12-14 $1.69 $1.72 $1.63 $1.66 $1.66 155,627
2023-12-13 $1.61 $1.69 $1.61 $1.67 $1.67 168,073
2023-12-12 $1.64 $1.67 $1.63 $1.63 $1.63 224,212
2023-12-11 $1.66 $1.69 $1.63 $1.67 $1.67 134,886
2023-12-08 $1.69 $1.74 $1.66 $1.68 $1.68 140,586
2023-12-07 $1.66 $1.72 $1.65 $1.70 $1.70 105,147
2023-12-06 $1.69 $1.75 $1.68 $1.68 $1.68 109,982
2023-12-05 $1.77 $1.77 $1.68 $1.70 $1.70 133,795
2023-12-04 $1.75 $1.78 $1.69 $1.74 $1.74 184,452
2023-12-01 $1.65 $1.73 $1.61 $1.72 $1.72 505,570
2023-11-30 $1.56 $1.70 $1.56 $1.68 $1.68 293,553
2023-11-29 $1.57 $1.63 $1.55 $1.56 $1.56 260,546
2023-11-28 $1.65 $1.65 $1.58 $1.59 $1.59 326,139
2023-11-27 $1.64 $1.70 $1.64 $1.65 $1.65 207,111
2023-11-24 $1.63 $1.69 $1.62 $1.66 $1.66 76,011
2023-11-22 $1.66 $1.69 $1.60 $1.62 $1.62 98,286
2023-11-21 $1.64 $1.68 $1.62 $1.65 $1.65 146,594
2023-11-20 $1.62 $1.67 $1.52 $1.65 $1.65 399,162
2023-11-17 $1.60 $1.67 $1.56 $1.62 $1.62 208,957
2023-11-16 $1.62 $1.66 $1.48 $1.58 $1.58 409,008
2023-11-15 $1.70 $1.75 $1.65 $1.66 $1.66 362,791
2023-11-14 $1.72 $1.81 $1.67 $1.71 $1.71 217,054
2023-11-13 $1.69 $1.78 $1.69 $1.72 $1.72 136,110
2023-11-10 $1.69 $1.71 $1.66 $1.71 $1.71 226,990
2023-11-09 $1.84 $1.84 $1.69 $1.69 $1.69 296,428
2023-11-08 $1.86 $1.86 $1.78 $1.85 $1.85 211,076
2023-11-07 $1.76 $1.88 $1.76 $1.86 $1.86 132,636
2023-11-06 $1.92 $1.92 $1.75 $1.76 $1.76 211,440
2023-11-03 $1.84 $1.95 $1.84 $1.88 $1.88 175,985
2023-11-02 $1.79 $1.87 $1.76 $1.80 $1.80 101,429
2023-11-01 $1.89 $1.90 $1.72 $1.78 $1.78 192,291
2023-10-31 $1.71 $1.94 $1.71 $1.89 $1.89 187,235
2023-10-30 $1.67 $1.78 $1.67 $1.73 $1.73 78,417
2023-10-27 $1.73 $1.74 $1.69 $1.70 $1.70 152,111
2023-10-26 $1.72 $1.79 $1.69 $1.71 $1.71 170,171
2023-10-25 $1.66 $1.76 $1.64 $1.73 $1.73 223,248
2023-10-24 $1.77 $1.78 $1.63 $1.66 $1.66 404,230
2023-10-23 $1.80 $1.83 $1.71 $1.72 $1.72 299,706
2023-10-20 $1.96 $1.96 $1.61 $1.86 $1.86 1,336,539
2023-10-19 $2.08 $2.12 $1.98 $2.00 $2.00 217,863
2023-10-18 $2.16 $2.16 $2.09 $2.10 $2.10 140,483
2023-10-17 $2.08 $2.21 $2.07 $2.18 $2.18 131,039
2023-10-16 $1.98 $2.10 $1.98 $2.08 $2.08 291,347
2023-10-13 $2.00 $2.01 $1.93 $1.96 $1.96 224,865
2023-10-12 $2.14 $2.15 $1.96 $2.00 $2.00 363,904
2023-10-11 $2.20 $2.25 $2.13 $2.16 $2.16 164,249
2023-10-10 $2.11 $2.22 $2.05 $2.18 $2.18 323,845
2023-10-09 $2.20 $2.20 $2.08 $2.13 $2.13 291,935
2023-10-06 $2.23 $2.24 $2.15 $2.24 $2.24 140,574
2023-10-05 $2.23 $2.32 $2.12 $2.24 $2.24 293,673
2023-10-04 $2.16 $2.25 $2.16 $2.22 $2.22 194,769
2023-10-03 $2.19 $2.24 $2.06 $2.24 $2.24 281,860
2023-10-02 $2.24 $2.24 $2.14 $2.18 $2.18 374,705
2023-09-29 $2.35 $2.47 $2.25 $2.28 $2.28 354,925
2023-09-28 $2.14 $2.32 $2.07 $2.30 $2.30 656,520
2023-09-27 $1.96 $2.13 $1.95 $2.11 $2.11 640,804
2023-09-26 $2.18 $2.29 $1.88 $1.93 $1.93 1,074,770
2023-09-25 $1.83 $2.33 $1.73 $2.18 $2.18 3,706,408
2023-09-22 $3.44 $3.44 $3.27 $3.31 $3.31 287,211
2023-09-21 $3.60 $3.61 $3.37 $3.40 $3.40 343,886
2023-09-20 $3.44 $3.66 $3.41 $3.56 $3.56 627,571
2023-09-19 $3.17 $3.43 $3.15 $3.39 $3.39 328,793
2023-09-18 $3.28 $3.29 $3.17 $3.20 $3.20 201,375
2023-09-15 $3.39 $3.42 $3.27 $3.31 $3.31 183,942
2023-09-14 $3.39 $3.46 $3.35 $3.39 $3.39 177,779
2023-09-13 $3.48 $3.54 $3.33 $3.38 $3.38 237,936
2023-09-12 $3.41 $3.58 $3.39 $3.51 $3.51 300,633
2023-09-11 $3.36 $3.47 $3.29 $3.41 $3.41 234,707
2023-09-08 $3.15 $3.38 $3.12 $3.32 $3.32 252,525
2023-09-07 $3.45 $3.45 $3.07 $3.16 $3.16 370,617
2023-09-06 $3.49 $3.57 $3.41 $3.45 $3.45 287,537
2023-09-05 $3.66 $3.87 $3.44 $3.46 $3.46 475,113
2023-09-01 $3.52 $3.74 $3.50 $3.65 $3.65 323,656
2023-08-31 $3.66 $3.76 $3.45 $3.52 $3.52 399,413
2023-08-30 $3.49 $3.76 $3.47 $3.56 $3.56 432,175
2023-08-29 $3.39 $3.57 $3.31 $3.47 $3.47 561,639
2023-08-28 $3.03 $3.39 $3.01 $3.37 $3.37 491,965
2023-08-25 $3.04 $3.11 $2.95 $3.01 $3.01 331,294
2023-08-24 $3.05 $3.14 $3.00 $3.09 $3.09 341,199
2023-08-23 $3.12 $3.29 $2.95 $3.07 $3.07 349,473
2023-08-22 $3.05 $3.10 $2.94 $3.09 $3.09 277,395
2023-08-21 $2.88 $3.14 $2.88 $3.09 $3.09 616,941
2023-08-18 $2.67 $3.05 $2.65 $2.94 $2.94 329,361
2023-08-17 $2.67 $2.82 $2.67 $2.77 $2.77 273,846
2023-08-16 $2.71 $2.87 $2.59 $2.67 $2.67 826,270
2023-08-15 $3.23 $3.36 $2.54 $2.75 $2.75 3,686,277
2023-08-14 $2.92 $2.98 $2.77 $2.80 $2.80 167,176
2023-08-11 $3.00 $3.36 $2.96 $2.99 $2.99 520,774
2023-08-10 $2.93 $2.99 $2.90 $2.99 $2.99 61,287
2023-08-09 $2.95 $3.00 $2.92 $2.93 $2.93 76,502
2023-08-08 $2.84 $3.00 $2.82 $2.97 $2.97 113,033
2023-08-07 $2.95 $3.00 $2.81 $2.88 $2.88 114,596
2023-08-04 $2.89 $3.00 $2.82 $2.92 $2.92 120,317
2023-08-03 $2.84 $2.92 $2.82 $2.88 $2.88 73,563
2023-08-02 $2.88 $2.93 $2.80 $2.86 $2.86 77,928
2023-08-01 $2.94 $3.00 $2.85 $2.92 $2.92 79,571
2023-07-31 $2.94 $3.01 $2.92 $2.95 $2.95 197,938
2023-07-28 $2.83 $3.08 $2.83 $2.93 $2.93 251,133
2023-07-27 $2.87 $2.88 $2.80 $2.81 $2.81 106,369
2023-07-26 $2.78 $2.87 $2.71 $2.83 $2.83 65,539
2023-07-25 $2.70 $2.79 $2.68 $2.78 $2.78 214,323
2023-07-24 $2.96 $3.05 $2.70 $2.70 $2.70 260,926
2023-07-21 $2.99 $3.00 $2.85 $2.97 $2.97 133,128
2023-07-20 $2.80 $2.98 $2.80 $2.97 $2.97 267,973
2023-07-19 $2.78 $2.89 $2.74 $2.81 $2.81 150,007
2023-07-18 $2.79 $2.87 $2.76 $2.81 $2.81 89,580
2023-07-17 $2.74 $2.87 $2.74 $2.77 $2.77 94,661
2023-07-14 $2.73 $2.84 $2.71 $2.75 $2.75 152,994
2023-07-13 $2.65 $2.77 $2.62 $2.74 $2.74 277,904
2023-07-12 $2.75 $2.78 $2.61 $2.65 $2.65 329,351
2023-07-11 $2.84 $2.87 $2.71 $2.73 $2.73 196,460
2023-07-10 $2.80 $2.89 $2.79 $2.83 $2.83 175,397
2023-07-07 $2.83 $2.90 $2.79 $2.82 $2.82 183,076
2023-07-06 $3.01 $3.02 $2.81 $2.87 $2.87 304,029
2023-07-05 $3.14 $3.21 $3.01 $3.01 $3.01 221,707
2023-07-03 $2.96 $3.13 $2.95 $3.11 $3.11 308,665
2023-06-30 $3.03 $3.03 $2.85 $2.95 $2.95 245,174
2023-06-29 $3.01 $3.10 $2.99 $3.02 $3.02 312,566
2023-06-28 $2.78 $3.04 $2.74 $3.02 $3.02 424,652
2023-06-27 $2.82 $2.82 $2.69 $2.77 $2.77 436,184
2023-06-26 $2.84 $2.87 $2.71 $2.80 $2.80 243,401
2023-06-23 $2.76 $2.97 $2.75 $2.85 $2.85 259,719
2023-06-22 $2.72 $2.86 $2.67 $2.79 $2.79 187,634
2023-06-21 $2.88 $2.88 $2.71 $2.72 $2.72 320,504
2023-06-20 $2.65 $2.82 $2.62 $2.77 $2.77 242,546
2023-06-16 $2.74 $2.78 $2.62 $2.69 $2.69 453,239
2023-06-15 $2.71 $2.82 $2.68 $2.74 $2.74 197,474
2023-06-14 $2.86 $2.91 $2.64 $2.73 $2.73 475,629
2023-06-13 $3.03 $3.03 $2.88 $2.89 $2.89 371,857
2023-06-12 $2.80 $3.10 $2.74 $2.99 $2.99 921,323
2023-06-09 $2.58 $2.80 $2.58 $2.76 $2.76 498,296
2023-06-08 $2.50 $2.61 $2.48 $2.59 $2.59 406,275
2023-06-07 $2.45 $2.55 $2.39 $2.54 $2.54 358,284
2023-06-06 $2.39 $2.45 $2.34 $2.43 $2.43 785,341
2023-06-05 $2.48 $2.50 $2.35 $2.38 $2.38 638,822
2023-06-02 $2.63 $2.65 $2.47 $2.49 $2.49 468,475
2023-06-01 $2.48 $2.66 $2.46 $2.62 $2.62 193,699
2023-05-31 $2.51 $2.55 $2.46 $2.50 $2.50 356,898
2023-05-30 $2.61 $2.67 $2.52 $2.52 $2.52 318,411
2023-05-26 $2.64 $2.70 $2.61 $2.64 $2.64 361,051
2023-05-25 $2.74 $2.78 $2.65 $2.66 $2.66 224,407
2023-05-24 $2.75 $2.80 $2.70 $2.77 $2.77 183,038
2023-05-23 $2.79 $2.86 $2.76 $2.77 $2.77 151,891
2023-05-22 $2.80 $2.87 $2.79 $2.81 $2.81 237,961
2023-05-19 $2.85 $2.86 $2.74 $2.81 $2.81 245,448
2023-05-18 $2.86 $2.92 $2.81 $2.87 $2.87 235,502
2023-05-17 $2.92 $2.92 $2.77 $2.86 $2.86 245,471
2023-05-16 $2.74 $2.93 $2.70 $2.92 $2.92 354,306
2023-05-15 $2.79 $2.81 $2.71 $2.78 $2.78 313,117
2023-05-12 $2.79 $2.82 $2.65 $2.78 $2.78 1,015,535
2023-05-11 $2.85 $2.91 $2.66 $2.75 $2.75 1,300,996
2023-05-10 $2.92 $2.93 $2.87 $2.89 $2.89 235,904
2023-05-09 $2.96 $3.00 $2.94 $2.94 $2.94 202,152
2023-05-08 $3.00 $3.17 $2.95 $2.98 $2.98 622,988
2023-05-05 $3.07 $3.07 $2.95 $2.99 $2.99 490,759
2023-05-04 $3.08 $3.23 $2.98 $3.03 $3.03 592,320
2023-05-03 $3.05 $3.10 $2.98 $3.05 $3.05 188,238
2023-05-02 $3.06 $3.07 $2.99 $3.05 $3.05 370,352
2023-05-01 $3.15 $3.22 $3.01 $3.10 $3.10 526,571
2023-04-28 $3.01 $3.31 $3.01 $3.15 $3.15 791,677
2023-04-27 $3.02 $3.07 $2.90 $3.06 $3.06 544,434
2023-04-26 $2.87 $3.07 $2.84 $3.00 $3.00 590,885
2023-04-25 $3.00 $3.00 $2.80 $2.84 $2.84 742,487
2023-04-24 $3.21 $3.23 $3.00 $3.02 $3.02 568,440
2023-04-21 $3.13 $3.24 $3.09 $3.17 $3.17 345,123
2023-04-20 $3.18 $3.25 $3.10 $3.14 $3.14 405,682
2023-04-19 $3.18 $3.39 $3.13 $3.19 $3.19 737,974
2023-04-18 $3.19 $3.25 $3.04 $3.24 $3.24 680,293
2023-04-17 $3.14 $3.32 $3.11 $3.17 $3.17 1,083,000
2023-04-14 $3.00 $3.21 $2.97 $3.14 $3.14 791,392
2023-04-13 $3.08 $3.37 $2.96 $3.03 $3.03 1,257,782
2023-04-12 $3.25 $3.27 $3.05 $3.08 $3.08 942,363
2023-04-11 $3.30 $3.39 $3.23 $3.25 $3.25 621,151
2023-04-10 $3.43 $3.47 $3.11 $3.30 $3.30 1,712,525
2023-04-06 $3.56 $3.80 $3.41 $3.47 $3.47 1,891,526
2023-04-05 $3.39 $3.74 $3.26 $3.56 $3.56 1,891,760
2023-04-04 $3.72 $3.84 $3.37 $3.52 $3.52 3,088,089
2023-04-03 $3.03 $3.80 $3.02 $3.67 $3.67 7,845,047
2023-03-31 $3.05 $3.10 $2.65 $3.00 $3.00 9,756,881
2023-03-30 $2.87 $2.97 $2.42 $2.94 $2.94 52,035,170
2023-03-29 $1.85 $1.85 $1.60 $1.67 $1.67 212,666
2023-03-28 $1.64 $1.83 $1.63 $1.82 $1.82 231,061
2023-03-27 $1.88 $1.90 $1.54 $1.73 $1.73 637,134
2023-03-24 $1.75 $1.96 $1.72 $1.87 $1.87 680,874
2023-03-23 $2.20 $2.20 $1.51 $1.81 $1.81 2,868,418
2023-03-22 $1.66 $2.28 $1.66 $2.00 $2.00 14,599,808
2023-03-21 $1.22 $1.59 $1.22 $1.56 $1.56 962,087
2023-03-20 $1.19 $1.20 $1.15 $1.15 $1.15 30,872
2023-03-17 $1.26 $1.30 $1.15 $1.15 $1.15 114,927
2023-03-16 $1.27 $1.31 $1.25 $1.28 $1.28 37,531
2023-03-15 $1.28 $1.33 $1.25 $1.28 $1.28 45,632
2023-03-14 $1.32 $1.40 $1.31 $1.31 $1.31 63,746
2023-03-13 $1.33 $1.39 $1.24 $1.29 $1.29 186,983
2023-03-10 $1.55 $1.55 $1.33 $1.33 $1.33 241,101
2023-03-09 $1.62 $1.67 $1.50 $1.52 $1.52 96,115
2023-03-08 $1.71 $1.71 $1.64 $1.64 $1.64 43,353
2023-03-07 $1.67 $1.81 $1.67 $1.69 $1.69 54,702
2023-03-06 $1.78 $1.79 $1.66 $1.69 $1.69 51,997
2023-03-03 $1.73 $1.79 $1.60 $1.76 $1.76 145,141
2023-03-02 $1.75 $1.88 $1.67 $1.73 $1.73 164,161
2023-03-01 $1.60 $2.00 $1.59 $1.73 $1.73 868,243
2023-02-28 $1.48 $1.59 $1.48 $1.49 $1.49 46,641
2023-02-27 $1.47 $1.54 $1.47 $1.47 $1.47 17,304
2023-02-24 $1.53 $1.56 $1.46 $1.46 $1.46 40,216
2023-02-23 $1.50 $1.58 $1.50 $1.50 $1.50 49,873
2023-02-22 $1.54 $1.56 $1.52 $1.52 $1.52 22,903
2023-02-21 $1.55 $1.59 $1.53 $1.54 $1.54 69,398
2023-02-17 $1.53 $1.57 $1.53 $1.53 $1.53 49,715
2023-02-16 $1.57 $1.59 $1.54 $1.54 $1.54 27,512
2023-02-15 $1.55 $1.61 $1.54 $1.59 $1.59 23,367
2023-02-14 $1.56 $1.63 $1.54 $1.55 $1.55 78,287
2023-02-13 $1.59 $1.59 $1.56 $1.57 $1.57 39,955
2023-02-10 $1.56 $1.59 $1.56 $1.58 $1.58 45,429
2023-02-09 $1.59 $1.63 $1.53 $1.55 $1.55 63,185
2023-02-08 $1.57 $1.63 $1.54 $1.60 $1.60 68,440
2023-02-07 $1.56 $1.61 $1.56 $1.57 $1.57 74,286
2023-02-06 $1.65 $1.68 $1.60 $1.62 $1.62 119,073
2023-02-03 $1.73 $1.74 $1.68 $1.68 $1.68 60,530
2023-02-02 $1.71 $1.79 $1.71 $1.74 $1.74 88,908
2023-02-01 $1.74 $1.88 $1.68 $1.71 $1.71 133,258
2023-01-31 $1.73 $1.84 $1.73 $1.84 $1.84 107,318
2023-01-30 $1.76 $1.76 $1.67 $1.75 $1.75 120,559
2023-01-27 $1.74 $1.80 $1.72 $1.74 $1.74 45,798
2023-01-26 $1.75 $1.80 $1.72 $1.75 $1.75 77,371
2023-01-25 $1.68 $1.73 $1.68 $1.72 $1.72 59,135
2023-01-24 $1.70 $1.73 $1.66 $1.71 $1.71 54,382
2023-01-23 $1.68 $1.75 $1.66 $1.70 $1.70 44,382
2023-01-20 $1.67 $1.70 $1.64 $1.68 $1.68 29,030
2023-01-19 $1.69 $1.69 $1.61 $1.64 $1.64 73,677
2023-01-18 $1.82 $1.85 $1.69 $1.69 $1.69 68,917
2023-01-17 $1.87 $1.91 $1.74 $1.82 $1.82 93,828
2023-01-13 $1.82 $2.00 $1.82 $1.88 $1.88 150,580
2023-01-12 $1.84 $1.85 $1.79 $1.83 $1.83 102,608
2023-01-11 $1.69 $1.84 $1.64 $1.79 $1.79 84,140
2023-01-10 $1.65 $1.79 $1.64 $1.79 $1.79 59,431
2023-01-09 $1.68 $1.75 $1.65 $1.67 $1.67 105,434
2023-01-06 $1.55 $1.71 $1.54 $1.65 $1.65 119,239
2023-01-05 $1.58 $1.60 $1.53 $1.59 $1.59 60,797
2023-01-04 $1.45 $1.58 $1.45 $1.58 $1.58 116,670
2023-01-03 $1.58 $1.64 $1.43 $1.44 $1.44 118,286
2022-12-30 $1.43 $1.56 $1.42 $1.56 $1.56 265,519
2022-12-29 $1.45 $1.52 $1.45 $1.47 $1.47 95,267
2022-12-28 $1.45 $1.54 $1.45 $1.46 $1.46 143,819
2022-12-27 $1.53 $1.55 $1.49 $1.52 $1.52 154,743
2022-12-23 $1.60 $1.60 $1.55 $1.56 $1.56 149,457
2022-12-22 $1.70 $1.78 $1.54 $1.60 $1.60 210,317
2022-12-21 $1.71 $1.93 $1.71 $1.74 $1.74 116,996
2022-12-20 $1.81 $1.81 $1.63 $1.70 $1.70 146,011
2022-12-19 $1.90 $1.93 $1.78 $1.80 $1.80 191,032
2022-12-16 $1.95 $2.06 $1.89 $1.92 $1.92 75,276
2022-12-15 $2.01 $2.09 $1.95 $1.95 $1.95 102,267
2022-12-14 $2.15 $2.19 $2.05 $2.06 $2.06 164,121
2022-12-13 $2.18 $2.22 $2.11 $2.15 $2.15 52,124
2022-12-12 $2.07 $2.26 $2.07 $2.12 $2.12 152,023
2022-12-09 $1.85 $2.28 $1.85 $2.12 $2.12 313,102
2022-12-08 $1.85 $1.91 $1.80 $1.89 $1.89 56,128
2022-12-07 $1.87 $1.98 $1.81 $1.83 $1.83 89,333
2022-12-06 $2.10 $2.13 $1.81 $1.82 $1.82 383,308
2022-12-05 $2.39 $2.39 $2.00 $2.11 $2.11 117,259
2022-12-02 $2.13 $2.31 $2.13 $2.30 $2.30 131,330
2022-12-01 $2.28 $2.32 $2.05 $2.12 $2.12 434,738
2022-11-30 $2.44 $2.44 $2.25 $2.36 $2.36 212,740
2022-11-29 $2.49 $2.49 $2.35 $2.38 $2.38 222,897
2022-11-28 $2.42 $2.50 $2.42 $2.45 $2.45 124,463
2022-11-25 $2.45 $2.47 $2.43 $2.45 $2.45 100,442
2022-11-23 $2.43 $2.47 $2.41 $2.45 $2.45 85,131
2022-11-22 $2.56 $2.56 $2.40 $2.46 $2.46 148,873
2022-11-21 $2.27 $2.52 $2.26 $2.49 $2.49 245,332
2022-11-18 $2.07 $2.34 $2.07 $2.27 $2.27 329,357
2022-11-17 $2.01 $2.08 $1.99 $2.06 $2.06 152,059
2022-11-16 $1.97 $2.05 $1.97 $2.02 $2.02 74,765
2022-11-15 $2.05 $2.05 $1.98 $2.02 $2.02 125,344
2022-11-14 $1.97 $2.05 $1.93 $1.96 $1.96 56,119
2022-11-11 $1.91 $2.00 $1.91 $1.97 $1.97 91,104
2022-11-10 $1.91 $1.97 $1.85 $1.91 $1.91 174,136
2022-11-09 $2.20 $2.25 $1.76 $1.80 $1.80 375,686
2022-11-08 $2.28 $2.28 $2.20 $2.24 $2.24 51,814
2022-11-07 $2.25 $2.31 $2.21 $2.23 $2.23 42,302
2022-11-04 $2.29 $2.30 $2.17 $2.23 $2.23 88,927
2022-11-03 $2.20 $2.31 $2.20 $2.26 $2.26 104,493
2022-11-02 $2.20 $2.27 $2.19 $2.20 $2.20 82,246
2022-11-01 $2.36 $2.43 $2.23 $2.23 $2.23 70,935
2022-10-31 $2.41 $2.47 $2.29 $2.31 $2.31 128,874
2022-10-28 $2.43 $2.48 $2.40 $2.42 $2.42 74,869
2022-10-27 $2.44 $2.54 $2.42 $2.43 $2.43 109,046
2022-10-26 $2.35 $2.53 $2.35 $2.46 $2.46 223,769
2022-10-25 $2.22 $2.37 $2.22 $2.34 $2.34 240,948
2022-10-24 $2.39 $2.41 $2.22 $2.22 $2.22 235,413
2022-10-21 $2.48 $2.55 $2.34 $2.39 $2.39 104,014
2022-10-20 $2.91 $2.95 $2.48 $2.50 $2.50 336,387
2022-10-19 $2.91 $2.99 $2.86 $2.94 $2.94 53,850
2022-10-18 $2.86 $2.94 $2.86 $2.91 $2.91 66,267
2022-10-17 $2.78 $2.87 $2.75 $2.83 $2.83 72,687
2022-10-14 $2.79 $2.84 $2.73 $2.75 $2.75 50,314
2022-10-13 $2.56 $2.86 $2.51 $2.80 $2.80 102,350
2022-10-12 $2.71 $2.84 $2.71 $2.78 $2.78 92,999
2022-10-11 $2.58 $2.90 $2.54 $2.69 $2.69 145,998
2022-10-10 $2.59 $2.60 $2.52 $2.59 $2.59 40,671
2022-10-07 $2.55 $2.59 $2.47 $2.59 $2.59 42,178
2022-10-06 $2.54 $2.63 $2.52 $2.53 $2.53 29,891
2022-10-05 $2.48 $2.63 $2.45 $2.55 $2.55 30,483
2022-10-04 $2.46 $2.58 $2.44 $2.55 $2.55 79,744
2022-10-03 $2.42 $2.47 $2.40 $2.44 $2.44 77,598
2022-09-30 $2.32 $2.56 $2.32 $2.40 $2.40 51,095
2022-09-29 $2.33 $2.37 $2.25 $2.34 $2.34 106,988
2022-09-28 $2.30 $2.45 $2.23 $2.33 $2.33 170,887
2022-09-27 $2.41 $2.43 $2.29 $2.30 $2.30 61,899
2022-09-26 $2.33 $2.45 $2.29 $2.34 $2.34 58,184
2022-09-23 $2.44 $2.44 $2.32 $2.36 $2.36 102,602
2022-09-22 $2.52 $2.57 $2.40 $2.46 $2.46 103,847
2022-09-21 $2.57 $2.58 $2.51 $2.55 $2.55 52,475
2022-09-20 $2.66 $2.70 $2.53 $2.59 $2.59 67,878
2022-09-19 $2.81 $2.87 $2.65 $2.71 $2.71 144,109
2022-09-16 $2.85 $2.92 $2.75 $2.91 $2.91 146,017
2022-09-15 $2.90 $2.95 $2.83 $2.87 $2.87 119,665
2022-09-14 $2.79 $2.97 $2.73 $2.93 $2.93 164,256
2022-09-13 $2.74 $2.80 $2.66 $2.79 $2.79 166,160
2022-09-12 $2.56 $2.79 $2.55 $2.71 $2.71 93,625
2022-09-09 $2.54 $2.60 $2.52 $2.54 $2.54 44,465
2022-09-08 $2.43 $2.55 $2.43 $2.50 $2.50 49,593
2022-09-07 $2.31 $2.46 $2.31 $2.43 $2.43 56,008
2022-09-06 $2.42 $2.49 $2.34 $2.34 $2.34 52,325
2022-09-02 $2.46 $2.51 $2.41 $2.44 $2.44 30,968
2022-09-01 $2.48 $2.59 $2.39 $2.46 $2.46 83,797
2022-08-31 $2.55 $2.57 $2.51 $2.53 $2.53 40,234
2022-08-30 $2.63 $2.63 $2.50 $2.54 $2.54 53,109
2022-08-29 $2.46 $2.62 $2.45 $2.59 $2.59 81,318
2022-08-26 $2.70 $2.71 $2.33 $2.51 $2.51 223,100
2022-08-25 $2.68 $2.80 $2.68 $2.71 $2.71 65,118
2022-08-24 $2.68 $2.74 $2.67 $2.69 $2.69 32,609
2022-08-23 $2.59 $2.71 $2.59 $2.68 $2.68 55,309
2022-08-22 $2.70 $2.72 $2.58 $2.59 $2.59 93,471
2022-08-19 $2.73 $2.84 $2.72 $2.74 $2.74 71,851
2022-08-18 $2.95 $2.95 $2.78 $2.82 $2.82 149,076
2022-08-17 $2.91 $2.95 $2.82 $2.93 $2.93 114,728
2022-08-16 $2.92 $2.99 $2.89 $2.89 $2.89 127,654
2022-08-15 $2.80 $3.00 $2.70 $2.93 $2.93 177,598
2022-08-12 $2.72 $2.90 $2.72 $2.87 $2.87 105,710
2022-08-11 $2.70 $2.75 $2.66 $2.71 $2.71 83,378
2022-08-10 $2.73 $2.93 $2.64 $2.69 $2.69 114,314
2022-08-09 $2.92 $2.95 $2.67 $2.70 $2.70 373,936
2022-08-08 $2.86 $2.94 $2.82 $2.90 $2.90 128,837
2022-08-05 $2.77 $2.86 $2.71 $2.86 $2.86 148,985
2022-08-04 $2.57 $2.90 $2.54 $2.75 $2.75 177,046
2022-08-03 $2.55 $2.63 $2.48 $2.53 $2.53 133,127
2022-08-02 $2.44 $2.55 $2.41 $2.51 $2.51 137,752
2022-08-01 $2.30 $2.44 $2.25 $2.42 $2.42 83,938
2022-07-29 $2.37 $2.46 $2.29 $2.31 $2.31 65,412
2022-07-28 $2.20 $2.64 $2.13 $2.38 $2.38 299,742
2022-07-27 $2.09 $2.20 $2.07 $2.20 $2.20 92,188
2022-07-26 $2.15 $2.20 $2.10 $2.16 $2.16 63,475
2022-07-25 $2.15 $2.21 $2.09 $2.15 $2.15 82,456
2022-07-22 $2.13 $2.25 $2.02 $2.19 $2.19 122,505
2022-07-21 $2.26 $2.30 $2.08 $2.14 $2.14 134,526
2022-07-20 $2.17 $2.60 $2.17 $2.25 $2.25 412,526
2022-07-19 $2.17 $2.26 $2.12 $2.12 $2.12 250,580
2022-07-18 $2.06 $2.15 $2.01 $2.07 $2.07 146,337
2022-07-15 $1.92 $2.09 $1.82 $2.06 $2.06 508,841
2022-07-14 $1.91 $1.91 $1.82 $1.83 $1.83 69,625
2022-07-13 $1.86 $1.93 $1.86 $1.90 $1.90 42,197
2022-07-12 $1.90 $1.96 $1.88 $1.91 $1.91 32,473
2022-07-11 $1.96 $1.97 $1.91 $1.92 $1.92 66,183
2022-07-08 $1.95 $1.98 $1.88 $1.97 $1.97 72,404
2022-07-07 $1.88 $1.93 $1.86 $1.92 $1.92 57,477
2022-07-06 $1.84 $1.93 $1.83 $1.86 $1.86 72,243
2022-07-05 $1.85 $1.87 $1.81 $1.84 $1.84 106,796
2022-07-01 $1.89 $1.91 $1.86 $1.87 $1.87 42,584
2022-06-30 $1.90 $1.91 $1.83 $1.86 $1.86 42,831
2022-06-29 $1.90 $1.90 $1.85 $1.86 $1.86 55,911
2022-06-28 $2.00 $2.00 $1.85 $1.89 $1.89 96,728
2022-06-27 $2.03 $2.03 $1.95 $1.97 $1.97 73,445
2022-06-24 $1.99 $2.17 $1.99 $2.06 $2.06 118,554
2022-06-23 $1.93 $1.98 $1.88 $1.95 $1.95 65,733
2022-06-22 $1.84 $1.95 $1.84 $1.87 $1.87 48,367
2022-06-21 $1.81 $1.94 $1.80 $1.84 $1.84 158,950
2022-06-17 $1.83 $2.00 $1.77 $1.78 $1.78 285,976
2022-06-16 $1.80 $1.86 $1.80 $1.82 $1.82 130,031
2022-06-15 $1.84 $1.91 $1.79 $1.89 $1.89 146,576
2022-06-14 $1.80 $1.85 $1.70 $1.78 $1.78 124,033
2022-06-13 $1.85 $1.92 $1.76 $1.77 $1.77 148,268
2022-06-10 $2.03 $2.06 $1.93 $1.95 $1.95 97,646
2022-06-09 $2.12 $2.12 $2.04 $2.04 $2.04 46,516
2022-06-08 $1.99 $2.18 $1.99 $2.11 $2.11 81,326
2022-06-07 $2.00 $2.10 $1.97 $2.03 $2.03 141,936
2022-06-06 $2.13 $2.13 $2.00 $2.02 $2.02 70,431
2022-06-03 $2.12 $2.17 $2.05 $2.09 $2.09 59,763
2022-06-02 $2.04 $2.19 $2.03 $2.13 $2.13 102,739
2022-06-01 $2.10 $2.14 $2.01 $2.06 $2.06 138,952
2022-05-31 $2.02 $2.29 $2.01 $2.11 $2.11 222,776
2022-05-27 $1.87 $2.07 $1.87 $2.06 $2.06 157,739
2022-05-26 $1.91 $1.95 $1.84 $1.88 $1.88 79,721
2022-05-25 $1.88 $1.91 $1.83 $1.90 $1.90 148,759
2022-05-24 $2.00 $2.01 $1.90 $1.93 $1.93 142,899
2022-05-23 $2.15 $2.15 $2.05 $2.07 $2.07 68,763
2022-05-20 $2.10 $2.21 $2.06 $2.12 $2.12 119,454
2022-05-19 $2.09 $2.19 $2.06 $2.10 $2.10 87,825
2022-05-18 $2.13 $2.21 $2.06 $2.12 $2.12 382,573
2022-05-17 $2.12 $2.20 $2.08 $2.14 $2.14 214,375
2022-05-16 $2.13 $2.20 $2.03 $2.09 $2.09 209,646
2022-05-13 $1.93 $2.07 $1.93 $2.07 $2.07 292,367
2022-05-12 $1.81 $1.98 $1.81 $1.87 $1.87 270,027
2022-05-11 $1.95 $2.07 $1.85 $1.87 $1.87 176,231
2022-05-10 $1.96 $2.02 $1.89 $1.98 $1.98 242,752
2022-05-09 $2.22 $2.22 $1.93 $1.97 $1.97 388,584
2022-05-06 $2.41 $2.41 $2.21 $2.24 $2.24 225,776
2022-05-05 $2.61 $2.65 $2.40 $2.43 $2.43 161,944
2022-05-04 $2.72 $2.72 $2.46 $2.61 $2.61 253,696
2022-05-03 $2.66 $2.76 $2.63 $2.72 $2.72 236,210
2022-05-02 $2.70 $2.73 $2.56 $2.69 $2.69 192,646
2022-04-29 $2.55 $2.72 $2.51 $2.67 $2.67 473,764
2022-04-28 $2.43 $2.65 $2.34 $2.58 $2.58 614,384
2022-04-27 $2.36 $2.36 $2.19 $2.31 $2.31 415,095
2022-04-26 $2.39 $2.41 $2.27 $2.30 $2.30 250,022
2022-04-25 $2.31 $2.44 $2.17 $2.40 $2.40 583,142
2022-04-22 $2.56 $2.63 $2.30 $2.33 $2.33 3,133,410
2022-04-21 $3.15 $3.20 $3.11 $3.14 $3.14 476,541
2022-04-20 $3.26 $3.26 $3.12 $3.13 $3.13 180,012
2022-04-19 $3.22 $3.30 $3.22 $3.27 $3.27 109,855
2022-04-18 $3.31 $3.31 $3.20 $3.26 $3.26 196,168
2022-04-14 $3.36 $3.40 $3.26 $3.35 $3.35 234,112
2022-04-13 $3.42 $3.42 $3.33 $3.40 $3.40 122,070
2022-04-12 $3.41 $3.47 $3.33 $3.40 $3.40 132,228
2022-04-11 $3.57 $3.59 $3.33 $3.38 $3.38 295,389
2022-04-08 $3.66 $3.66 $3.49 $3.59 $3.59 109,023
2022-04-07 $3.78 $3.78 $3.57 $3.60 $3.60 134,516
2022-04-06 $3.80 $3.81 $3.67 $3.78 $3.78 134,860
2022-04-05 $3.84 $3.87 $3.78 $3.83 $3.83 123,772
2022-04-04 $3.93 $3.95 $3.82 $3.83 $3.83 164,790
2022-04-01 $3.96 $3.96 $3.66 $3.87 $3.87 389,966
2022-03-31 $4.00 $4.04 $3.83 $3.91 $3.91 219,156
2022-03-30 $4.09 $4.10 $3.90 $4.02 $4.02 252,108
2022-03-29 $4.40 $4.40 $3.82 $4.09 $4.09 846,922
2022-03-28 $4.88 $4.92 $4.57 $4.70 $4.70 305,932
2022-03-25 $4.86 $4.90 $4.63 $4.82 $4.82 165,777
2022-03-24 $4.92 $4.95 $4.77 $4.86 $4.86 114,515
2022-03-23 $4.98 $5.15 $4.82 $4.84 $4.84 171,130
2022-03-22 $4.86 $5.09 $4.75 $5.01 $5.01 172,018
2022-03-21 $5.07 $5.07 $4.75 $4.86 $4.86 181,130
2022-03-18 $4.80 $5.14 $4.76 $5.05 $5.05 351,917
2022-03-17 $4.52 $4.97 $4.52 $4.88 $4.88 498,028
2022-03-16 $4.09 $4.74 $4.02 $4.58 $4.58 2,064,491
2022-03-15 $3.99 $4.15 $3.92 $4.04 $4.04 108,158
2022-03-14 $4.00 $4.00 $3.77 $3.99 $3.99 122,631
2022-03-11 $4.07 $4.11 $3.89 $3.97 $3.97 100,069
2022-03-10 $3.77 $4.01 $3.77 $3.99 $3.99 82,491
2022-03-09 $3.69 $3.87 $3.58 $3.82 $3.82 184,274
2022-03-08 $3.67 $3.81 $3.34 $3.56 $3.56 409,628
2022-03-07 $3.87 $3.91 $3.66 $3.71 $3.71 400,942
2022-03-04 $3.97 $3.98 $3.84 $3.87 $3.87 127,666
2022-03-03 $4.11 $4.11 $3.94 $3.97 $3.97 119,037
2022-03-02 $4.01 $4.22 $3.93 $4.07 $4.07 129,078
2022-03-01 $4.11 $4.25 $3.99 $4.01 $4.01 178,920
2022-02-28 $4.17 $4.33 $4.05 $4.18 $4.18 110,002
2022-02-25 $4.38 $4.38 $4.18 $4.21 $4.21 109,000
2022-02-24 $3.87 $4.36 $3.85 $4.34 $4.34 171,187
2022-02-23 $4.32 $4.32 $4.03 $4.05 $4.05 152,543
2022-02-22 $4.38 $4.40 $4.26 $4.26 $4.26 115,509
2022-02-18 $4.46 $4.53 $4.34 $4.42 $4.42 132,564
2022-02-17 $4.59 $4.67 $4.45 $4.47 $4.47 164,934
2022-02-16 $4.57 $4.80 $4.52 $4.67 $4.67 143,318
2022-02-15 $4.61 $4.70 $4.48 $4.59 $4.59 215,521
2022-02-14 $4.80 $4.88 $4.53 $4.54 $4.54 187,490
2022-02-11 $5.10 $5.20 $4.79 $4.81 $4.81 177,588
2022-02-10 $4.90 $5.27 $4.76 $5.11 $5.11 931,827
2022-02-09 $5.10 $5.22 $4.99 $5.17 $5.17 135,328
2022-02-08 $4.94 $5.06 $4.78 $5.02 $5.02 129,541
2022-02-07 $4.64 $5.02 $4.62 $4.95 $4.95 193,529
2022-02-04 $4.50 $4.66 $4.45 $4.60 $4.60 134,063
2022-02-03 $4.65 $4.72 $4.47 $4.50 $4.50 148,447
2022-02-02 $5.18 $5.18 $4.68 $4.71 $4.71 190,437
2022-02-01 $4.97 $5.21 $4.87 $5.21 $5.21 139,987
2022-01-31 $4.70 $4.91 $4.63 $4.90 $4.90 147,626
2022-01-28 $4.50 $4.65 $4.43 $4.61 $4.61 143,336
2022-01-27 $4.80 $4.84 $4.49 $4.50 $4.50 141,538
2022-01-26 $4.82 $5.10 $4.68 $4.75 $4.75 203,124
2022-01-25 $4.92 $4.92 $4.61 $4.80 $4.80 175,323
2022-01-24 $4.85 $4.85 $4.21 $4.75 $4.75 548,833
2022-01-21 $5.22 $5.30 $4.87 $4.95 $4.95 354,698
2022-01-20 $5.46 $5.54 $5.22 $5.27 $5.27 231,284
2022-01-19 $5.68 $5.72 $5.40 $5.42 $5.42 189,028
2022-01-18 $5.94 $6.00 $5.56 $5.63 $5.63 240,292
2022-01-14 $5.60 $6.10 $5.46 $6.05 $6.05 370,052
2022-01-13 $5.65 $5.72 $5.41 $5.47 $5.47 258,494
2022-01-12 $5.78 $5.91 $5.57 $5.67 $5.67 266,403
2022-01-11 $5.88 $5.99 $5.67 $5.68 $5.68 294,740
2022-01-10 $6.30 $6.30 $5.77 $5.97 $5.97 354,023
2022-01-07 $6.03 $6.33 $5.93 $6.33 $6.33 190,129
2022-01-06 $6.08 $6.17 $5.83 $6.01 $6.01 201,034
2022-01-05 $6.42 $6.44 $6.07 $6.15 $6.15 251,102
2022-01-04 $6.68 $6.68 $6.35 $6.44 $6.44 159,157
2022-01-03 $6.11 $6.77 $6.05 $6.66 $6.66 386,656
2021-12-31 $6.30 $6.38 $6.07 $6.10 $6.10 233,513
2021-12-30 $6.34 $6.55 $6.26 $6.31 $6.31 272,168
2021-12-29 $6.42 $6.56 $6.12 $6.35 $6.35 300,860
2021-12-28 $6.53 $6.62 $6.40 $6.46 $6.46 283,002
2021-12-27 $6.75 $6.83 $6.57 $6.62 $6.62 159,634
2021-12-23 $6.85 $6.90 $6.51 $6.75 $6.75 305,914
2021-12-22 $7.00 $7.06 $6.53 $6.77 $6.77 875,955
2021-12-21 $7.50 $7.55 $7.32 $7.49 $7.49 342,844
2021-12-20 $7.05 $7.58 $6.87 $7.50 $7.50 377,113
2021-12-17 $6.97 $7.15 $6.79 $7.06 $7.06 307,944
2021-12-16 $7.14 $7.25 $6.85 $7.09 $7.09 212,789
2021-12-15 $6.72 $7.10 $6.58 $7.10 $7.10 273,623
2021-12-14 $7.29 $7.35 $6.58 $6.63 $6.63 445,001
2021-12-13 $7.17 $7.48 $7.17 $7.33 $7.33 317,464
2021-12-10 $7.20 $7.35 $7.08 $7.15 $7.15 143,115
2021-12-09 $7.26 $7.45 $7.14 $7.17 $7.17 223,476
2021-12-08 $7.15 $7.49 $7.05 $7.41 $7.41 213,544
2021-12-07 $6.79 $7.36 $6.72 $7.19 $7.19 475,399
2021-12-06 $6.46 $6.75 $6.20 $6.65 $6.65 273,174
2021-12-03 $6.60 $6.64 $6.00 $6.38 $6.38 504,330
2021-12-02 $6.67 $6.72 $6.46 $6.67 $6.67 267,810
2021-12-01 $7.46 $7.46 $6.66 $6.72 $6.72 554,827
2021-11-30 $7.36 $7.55 $6.85 $7.38 $7.38 484,107
2021-11-29 $7.55 $7.87 $7.25 $7.40 $7.40 446,589
2021-11-26 $7.71 $8.10 $7.32 $7.43 $7.43 570,226
2021-11-24 $7.50 $7.83 $7.23 $7.69 $7.69 447,307
2021-11-23 $7.21 $7.62 $6.85 $7.56 $7.56 820,801
2021-11-22 $7.62 $7.65 $6.71 $7.04 $7.04 815,404
2021-11-19 $6.30 $7.38 $6.30 $7.13 $7.13 1,777,922
2021-11-18 $6.74 $6.83 $6.07 $6.18 $6.18 370,117
2021-11-17 $6.79 $6.95 $6.58 $6.68 $6.68 357,192
2021-11-16 $7.06 $7.29 $6.39 $6.91 $6.91 1,414,526
2021-11-15 $5.40 $7.13 $5.34 $6.75 $6.75 2,513,529
2021-11-12 $5.25 $5.48 $5.15 $5.40 $5.40 139,828
2021-11-11 $5.66 $5.66 $5.12 $5.27 $5.27 260,714
2021-11-10 $5.95 $5.95 $5.55 $5.67 $5.67 242,861
2021-11-09 $5.70 $5.79 $5.43 $5.60 $5.60 149,478
2021-11-08 $5.75 $5.84 $5.48 $5.64 $5.64 177,179
2021-11-05 $5.52 $5.72 $5.32 $5.63 $5.63 223,299
2021-11-04 $5.50 $5.61 $5.37 $5.50 $5.50 168,829
2021-11-03 $5.37 $5.67 $5.32 $5.50 $5.50 247,082
2021-11-02 $5.15 $5.39 $5.10 $5.39 $5.39 113,012
2021-11-01 $4.98 $5.20 $4.98 $5.18 $5.18 107,147
2021-10-29 $5.06 $5.22 $4.98 $5.01 $5.01 77,262
2021-10-28 $5.09 $5.14 $5.04 $5.10 $5.10 32,946
2021-10-27 $5.02 $5.11 $4.96 $5.08 $5.08 86,780
2021-10-26 $5.06 $5.09 $4.93 $5.06 $5.06 84,696
2021-10-25 $5.13 $5.15 $4.95 $5.02 $5.02 175,773
2021-10-22 $5.49 $5.49 $5.16 $5.18 $5.18 136,777
2021-10-21 $5.30 $5.49 $5.22 $5.45 $5.45 138,345
2021-10-20 $5.27 $5.28 $5.17 $5.25 $5.25 87,914
2021-10-19 $5.49 $5.49 $5.22 $5.25 $5.25 138,316
2021-10-18 $5.51 $5.54 $5.43 $5.49 $5.49 133,990
2021-10-15 $5.55 $5.60 $5.46 $5.57 $5.57 110,518
2021-10-14 $5.54 $5.63 $5.50 $5.52 $5.52 133,881
2021-10-13 $5.30 $5.49 $5.29 $5.48 $5.48 105,720
2021-10-12 $5.28 $5.40 $5.27 $5.33 $5.33 90,250
2021-10-11 $5.10 $5.44 $5.08 $5.36 $5.36 181,635
2021-10-08 $5.21 $5.21 $5.06 $5.14 $5.14 155,265
2021-10-07 $4.98 $5.25 $4.90 $5.17 $5.17 398,972
2021-10-06 $4.96 $5.03 $4.93 $4.94 $4.94 313,477
2021-10-05 $5.03 $5.24 $4.93 $5.07 $5.07 299,581
2021-10-04 $5.14 $5.14 $4.97 $5.02 $5.02 312,918
2021-10-01 $5.23 $5.33 $5.13 $5.17 $5.17 149,624
2021-09-30 $5.35 $5.41 $5.27 $5.30 $5.30 124,439
2021-09-29 $5.52 $5.54 $5.26 $5.34 $5.34 163,941
2021-09-28 $5.69 $5.69 $5.45 $5.48 $5.48 184,118
2021-09-27 $5.73 $5.79 $5.59 $5.73 $5.73 164,533
2021-09-24 $5.59 $5.67 $5.55 $5.58 $5.58 110,271
2021-09-23 $5.70 $5.70 $5.47 $5.60 $5.60 288,111
2021-09-22 $5.90 $6.00 $5.62 $5.69 $5.69 325,996
2021-09-21 $5.72 $5.84 $5.71 $5.71 $5.71 94,770
2021-09-20 $5.85 $5.93 $5.69 $5.70 $5.70 209,819
2021-09-17 $5.88 $6.08 $5.84 $6.07 $6.07 98,777
2021-09-16 $5.94 $5.95 $5.82 $5.91 $5.91 135,475
2021-09-15 $6.00 $6.04 $5.90 $5.90 $5.90 117,201
2021-09-14 $6.23 $6.25 $5.94 $5.97 $5.97 237,551
2021-09-13 $6.73 $6.74 $6.16 $6.23 $6.23 267,058
2021-09-10 $6.78 $6.81 $6.65 $6.75 $6.75 131,733
2021-09-09 $6.51 $6.88 $6.51 $6.81 $6.81 134,061
2021-09-08 $6.52 $6.60 $6.41 $6.57 $6.57 124,438
2021-09-07 $6.69 $6.82 $6.52 $6.58 $6.58 89,791
2021-09-03 $6.64 $6.70 $6.50 $6.65 $6.65 86,277
2021-09-02 $6.44 $6.71 $6.36 $6.67 $6.67 153,298
2021-09-01 $6.47 $6.62 $6.33 $6.36 $6.36 151,369
2021-08-31 $6.37 $6.54 $6.27 $6.52 $6.52 70,019
2021-08-30 $6.43 $6.51 $6.31 $6.35 $6.35 74,415
2021-08-27 $6.23 $6.53 $6.23 $6.40 $6.40 136,578
2021-08-26 $6.24 $6.49 $6.14 $6.19 $6.19 113,300
2021-08-25 $6.33 $6.50 $6.22 $6.26 $6.26 126,025
2021-08-24 $6.08 $6.38 $6.08 $6.36 $6.36 137,199
2021-08-23 $5.87 $6.12 $5.87 $6.08 $6.08 196,863
2021-08-20 $5.69 $6.02 $5.57 $5.87 $5.87 247,441
2021-08-19 $6.19 $6.28 $5.78 $5.82 $5.82 344,187
2021-08-18 $6.08 $6.35 $6.05 $6.30 $6.30 194,556
2021-08-17 $6.31 $6.41 $6.06 $6.12 $6.12 152,075
2021-08-16 $6.18 $6.50 $6.09 $6.37 $6.37 216,419
2021-08-13 $6.41 $6.41 $6.10 $6.26 $6.26 268,656
2021-08-12 $6.42 $6.46 $6.18 $6.37 $6.37 184,002
2021-08-11 $6.56 $6.56 $6.34 $6.44 $6.44 193,665
2021-08-10 $6.75 $6.79 $6.55 $6.59 $6.59 226,804
2021-08-09 $6.83 $6.94 $6.75 $6.84 $6.84 125,396
2021-08-06 $6.92 $6.96 $6.78 $6.92 $6.92 131,835
2021-08-05 $6.63 $6.98 $6.59 $6.98 $6.98 257,043
2021-08-04 $6.86 $6.94 $6.57 $6.65 $6.65 189,117
2021-08-03 $6.87 $6.91 $6.76 $6.91 $6.91 149,789
2021-08-02 $6.93 $7.01 $6.84 $6.87 $6.87 141,350
2021-07-30 $7.25 $7.25 $6.86 $6.97 $6.97 208,440
2021-07-29 $7.37 $7.65 $7.21 $7.30 $7.30 270,685
2021-07-28 $6.98 $7.37 $6.97 $7.32 $7.32 216,838
2021-07-27 $7.15 $7.16 $6.86 $6.90 $6.90 167,651
2021-07-26 $7.09 $7.30 $7.01 $7.15 $7.15 232,708
2021-07-23 $7.19 $7.25 $6.92 $7.06 $7.06 141,332
2021-07-22 $7.31 $7.35 $7.05 $7.13 $7.13 125,349
2021-07-21 $7.03 $7.35 $6.87 $7.26 $7.26 196,860
2021-07-20 $6.82 $7.06 $6.73 $6.96 $6.96 192,410
2021-07-19 $6.65 $6.82 $6.51 $6.78 $6.78 219,229
2021-07-16 $7.03 $7.03 $6.68 $6.71 $6.71 324,012
2021-07-15 $7.07 $7.29 $6.95 $7.00 $7.00 323,030
2021-07-14 $7.23 $7.29 $6.99 $7.02 $7.02 295,914
2021-07-13 $7.36 $7.43 $7.22 $7.24 $7.24 202,876
2021-07-12 $7.30 $7.66 $7.13 $7.33 $7.33 246,632
2021-07-09 $7.32 $7.45 $7.13 $7.30 $7.30 265,703
2021-07-08 $7.24 $7.41 $7.09 $7.32 $7.32 409,129
2021-07-07 $7.28 $7.51 $7.13 $7.38 $7.38 253,290
2021-07-06 $7.93 $7.93 $7.08 $7.35 $7.35 563,591
2021-07-02 $7.53 $8.06 $7.45 $7.89 $7.89 493,989
2021-07-01 $7.36 $7.62 $7.28 $7.53 $7.53 244,969
2021-06-30 $7.81 $7.81 $7.30 $7.36 $7.36 571,022
2021-06-29 $8.21 $8.21 $7.84 $7.84 $7.84 415,241
2021-06-28 $7.97 $8.11 $7.83 $8.10 $8.10 354,445
2021-06-25 $7.95 $8.00 $7.83 $7.95 $7.95 358,211
2021-06-24 $7.65 $8.01 $7.65 $8.00 $8.00 469,478
2021-06-23 $7.27 $7.65 $7.27 $7.60 $7.60 394,569
2021-06-22 $7.11 $7.31 $6.99 $7.22 $7.22 413,978
2021-06-21 $7.50 $7.50 $7.05 $7.12 $7.12 430,790
2021-06-18 $7.50 $7.59 $7.36 $7.50 $7.50 371,404
2021-06-17 $7.49 $7.65 $7.40 $7.53 $7.53 440,790
2021-06-16 $7.54 $7.73 $7.37 $7.51 $7.51 350,889
2021-06-15 $8.03 $8.03 $7.41 $7.57 $7.57 748,146
2021-06-14 $8.12 $8.39 $7.95 $8.01 $8.01 466,178
2021-06-11 $8.10 $8.20 $7.97 $8.12 $8.12 496,172
2021-06-10 $8.22 $8.35 $7.98 $8.14 $8.14 625,922
2021-06-09 $8.43 $8.65 $8.22 $8.28 $8.28 720,568
2021-06-08 $8.50 $8.65 $8.09 $8.33 $8.33 925,677
2021-06-07 $8.05 $8.73 $8.02 $8.46 $8.46 1,224,082
2021-06-04 $8.35 $8.46 $8.00 $8.04 $8.04 1,067,021
2021-06-03 $7.82 $8.74 $7.75 $8.31 $8.31 2,884,811
2021-06-02 $9.89 $9.95 $8.25 $8.45 $8.45 7,501,437
2021-06-01 $10.00 $10.25 $9.14 $9.97 $9.97 3,088,156
2021-05-28 $9.50 $9.73 $9.10 $9.58 $9.58 1,475,346
2021-05-27 $9.56 $9.91 $9.27 $9.35 $9.35 897,715
2021-05-26 $9.19 $9.77 $9.10 $9.49 $9.49 1,141,678
2021-05-25 $9.09 $9.25 $8.87 $8.95 $8.95 817,236
2021-05-24 $8.97 $9.13 $8.42 $9.06 $9.06 1,345,929
2021-05-21 $8.34 $8.95 $8.25 $8.61 $8.61 625,868
2021-05-20 $7.90 $8.35 $7.83 $8.27 $8.27 386,991
2021-05-19 $7.77 $8.02 $7.75 $7.88 $7.88 324,461
2021-05-18 $8.05 $8.11 $7.74 $7.93 $7.93 389,497
2021-05-17 $7.12 $8.06 $7.06 $8.01 $8.01 399,924
2021-05-14 $6.84 $7.15 $6.81 $7.11 $7.11 211,045
2021-05-13 $7.06 $7.13 $6.69 $6.79 $6.79 184,480
2021-05-12 $6.98 $7.16 $6.82 $7.01 $7.01 171,546
2021-05-11 $6.45 $7.03 $6.36 $6.98 $6.98 318,209
2021-05-10 $6.90 $6.95 $6.48 $6.50 $6.50 268,597
2021-05-07 $7.01 $7.15 $6.85 $6.87 $6.87 188,722
2021-05-06 $7.22 $7.26 $6.90 $6.95 $6.95 370,831
2021-05-05 $7.61 $7.69 $7.15 $7.21 $7.21 513,642
2021-05-04 $7.72 $7.73 $7.35 $7.51 $7.51 296,642
2021-05-03 $7.58 $7.88 $7.56 $7.72 $7.72 268,796
2021-04-30 $7.42 $7.68 $7.26 $7.56 $7.56 826,698
2021-04-29 $7.54 $7.55 $7.30 $7.35 $7.35 349,639
2021-04-28 $7.43 $7.74 $7.35 $7.50 $7.50 398,202
2021-04-27 $7.63 $7.66 $7.34 $7.34 $7.34 305,175
2021-04-26 $7.44 $7.70 $7.42 $7.59 $7.59 343,636
2021-04-23 $7.32 $7.47 $7.27 $7.32 $7.32 97,777
2021-04-22 $7.54 $7.59 $7.17 $7.34 $7.34 322,497
2021-04-21 $7.28 $7.57 $7.20 $7.54 $7.54 272,481
2021-04-20 $7.45 $7.70 $7.22 $7.27 $7.27 208,122
2021-04-19 $7.63 $7.79 $7.25 $7.45 $7.45 228,261
2021-04-16 $7.88 $7.88 $7.65 $7.73 $7.73 300,317
2021-04-15 $7.90 $7.98 $7.66 $7.77 $7.77 164,033
2021-04-14 $7.86 $7.95 $7.70 $7.77 $7.77 115,271
2021-04-13 $8.22 $8.24 $7.65 $7.70 $7.70 320,446
2021-04-12 $8.40 $8.53 $7.92 $8.21 $8.21 394,730
2021-04-09 $8.40 $8.70 $8.20 $8.43 $8.43 180,396
2021-04-08 $8.32 $8.53 $8.15 $8.46 $8.46 162,197
2021-04-07 $8.43 $8.55 $8.27 $8.32 $8.32 205,488
2021-04-06 $8.25 $8.56 $8.08 $8.43 $8.43 238,029
2021-04-05 $8.33 $8.63 $8.17 $8.36 $8.36 312,486
2021-04-01 $8.01 $8.28 $7.91 $8.28 $8.28 225,122
2021-03-31 $7.79 $8.00 $7.70 $7.94 $7.94 154,981
2021-03-30 $7.21 $7.94 $7.01 $7.73 $7.73 448,609
2021-03-29 $8.05 $8.05 $7.16 $7.25 $7.25 410,797
2021-03-26 $8.14 $8.15 $7.52 $7.65 $7.65 321,965
2021-03-25 $7.80 $8.16 $7.61 $8.09 $8.09 244,211
2021-03-24 $8.33 $8.35 $7.85 $7.90 $7.90 302,551
2021-03-23 $8.62 $8.64 $8.12 $8.23 $8.23 298,488
2021-03-22 $8.55 $8.76 $8.38 $8.72 $8.72 456,305
2021-03-19 $8.25 $8.63 $8.12 $8.36 $8.36 931,291
2021-03-18 $8.59 $8.71 $8.23 $8.35 $8.35 231,034
2021-03-17 $8.40 $8.75 $8.30 $8.62 $8.62 490,429
2021-03-16 $8.63 $8.79 $8.36 $8.52 $8.52 543,377
2021-03-15 $8.62 $8.90 $8.46 $8.63 $8.63 369,944
2021-03-12 $8.60 $8.76 $8.50 $8.54 $8.54 275,576
2021-03-11 $8.84 $8.94 $8.59 $8.73 $8.73 432,121
2021-03-10 $8.80 $9.01 $8.60 $8.78 $8.78 287,568
2021-03-09 $8.43 $8.81 $8.30 $8.62 $8.62 347,174
2021-03-08 $8.18 $8.41 $8.03 $8.26 $8.26 225,265
2021-03-05 $8.66 $8.66 $7.35 $8.13 $8.13 488,869
2021-03-04 $8.86 $8.87 $7.89 $8.58 $8.58 727,870
2021-03-03 $9.00 $9.10 $8.53 $8.68 $8.68 700,430
2021-03-02 $8.40 $9.09 $8.40 $8.94 $8.94 1,043,598
2021-03-01 $8.07 $8.39 $7.86 $8.39 $8.39 678,719
2021-02-26 $7.85 $7.99 $7.41 $7.78 $7.78 356,518
2021-02-25 $8.35 $8.42 $7.72 $7.88 $7.88 476,483
2021-02-24 $8.30 $8.77 $8.15 $8.31 $8.31 537,294
2021-02-23 $8.27 $8.69 $7.60 $8.26 $8.26 904,777
2021-02-22 $8.66 $9.01 $8.27 $8.27 $8.27 788,220
2021-02-19 $8.52 $8.94 $8.48 $8.81 $8.81 488,869
2021-02-18 $9.29 $9.34 $8.46 $8.50 $8.50 806,654
2021-02-17 $9.90 $10.15 $9.25 $9.35 $9.35 2,026,769
2021-02-16 $9.10 $9.69 $9.00 $9.63 $9.63 584,978
2021-02-12 $8.77 $8.99 $8.55 $8.88 $8.88 283,783
2021-02-11 $9.19 $9.25 $8.58 $8.71 $8.71 501,231
2021-02-10 $9.25 $9.42 $8.91 $9.15 $9.15 501,484
2021-02-09 $8.98 $9.34 $8.80 $9.18 $9.18 395,411
2021-02-08 $9.34 $9.34 $8.90 $8.95 $8.95 524,159
2021-02-05 $9.25 $9.43 $8.94 $9.23 $9.23 476,666
2021-02-04 $8.74 $9.20 $8.64 $9.20 $9.20 562,181
2021-02-03 $8.47 $9.10 $8.43 $8.56 $8.56 880,207
2021-02-02 $7.86 $8.55 $7.75 $8.44 $8.44 1,264,854
2021-02-01 $7.44 $7.74 $7.26 $7.58 $7.58 472,611
2021-01-29 $7.24 $7.49 $7.01 $7.47 $7.47 645,117
2021-01-28 $7.19 $7.53 $6.90 $7.31 $7.31 902,654
2021-01-27 $7.25 $7.25 $6.75 $6.93 $6.93 1,032,781
2021-01-26 $7.73 $7.74 $7.16 $7.37 $7.37 1,116,411
2021-01-25 $8.05 $8.13 $7.41 $7.70 $7.70 1,128,785
2021-01-22 $8.86 $9.15 $7.62 $8.11 $8.11 8,402,871
2021-01-21 $7.54 $7.54 $7.21 $7.31 $7.31 400,942
2021-01-20 $7.77 $7.85 $7.25 $7.43 $7.43 602,649
2021-01-19 $7.96 $7.99 $7.61 $7.81 $7.81 484,736
2021-01-15 $7.95 $8.10 $7.63 $7.89 $7.89 478,735
2021-01-14 $7.75 $7.99 $7.67 $7.93 $7.93 326,426
2021-01-13 $7.65 $7.88 $7.40 $7.68 $7.68 314,134
2021-01-12 $7.92 $7.95 $7.50 $7.68 $7.68 245,982
2021-01-11 $7.70 $7.90 $7.55 $7.86 $7.86 256,426
2021-01-08 $7.89 $7.89 $7.52 $7.75 $7.75 347,937
2021-01-07 $7.50 $7.80 $7.35 $7.77 $7.77 340,484
2021-01-06 $7.94 $7.99 $7.35 $7.44 $7.44 779,842
2021-01-05 $7.22 $7.33 $7.00 $7.26 $7.26 257,349
2021-01-04 $7.40 $7.48 $6.88 $7.17 $7.17 440,306
2020-12-31 $7.23 $7.80 $7.01 $7.65 $7.65 608,400
2020-12-30 $7.35 $7.43 $7.09 $7.28 $7.28 267,082
2020-12-29 $7.36 $7.47 $6.94 $7.34 $7.34 342,901
2020-12-28 $7.28 $7.63 $7.17 $7.39 $7.39 504,357
2020-12-24 $7.10 $7.18 $6.92 $7.14 $7.14 247,097
2020-12-23 $6.75 $7.22 $6.71 $7.05 $7.05 728,508
2020-12-22 $6.20 $6.70 $6.01 $6.60 $6.60 419,628
2020-12-21 $6.21 $6.40 $5.95 $6.20 $6.20 424,546
2020-12-18 $6.00 $6.43 $5.90 $6.21 $6.21 634,234
2020-12-17 $6.26 $6.32 $5.82 $5.93 $5.93 2,038,854
2020-12-16 $7.37 $7.60 $7.26 $7.33 $7.33 174,916
2020-12-15 $7.70 $7.86 $7.31 $7.40 $7.40 111,205
2020-12-14 $8.09 $8.10 $7.61 $7.67 $7.67 160,161
2020-12-11 $7.65 $8.09 $7.56 $7.87 $7.87 253,033
2020-12-10 $7.50 $7.80 $7.46 $7.56 $7.56 271,476
2020-12-09 $7.32 $7.61 $7.00 $7.46 $7.46 246,407
2020-12-08 $7.30 $7.38 $7.01 $7.20 $7.20 224,626
2020-12-07 $6.55 $7.19 $6.43 $7.08 $7.08 321,562
2020-12-04 $6.31 $6.44 $6.25 $6.34 $6.34 56,889
2020-12-03 $6.74 $6.74 $6.12 $6.20 $6.20 69,346
2020-12-02 $6.38 $6.75 $6.22 $6.70 $6.70 82,096
2020-12-01 $6.75 $6.75 $6.20 $6.39 $6.39 82,788
2020-11-30 $6.75 $6.90 $6.31 $6.65 $6.65 115,947
2020-11-27 $6.96 $7.10 $6.50 $6.75 $6.75 108,326
2020-11-25 $5.90 $7.37 $5.81 $6.81 $6.81 738,255
2020-11-24 $5.96 $6.40 $5.96 $6.15 $6.15 58,346
2020-11-23 $6.06 $6.11 $5.72 $5.96 $5.96 84,181
2020-11-20 $6.68 $6.69 $6.01 $6.11 $6.11 194,826
2020-11-19 $5.84 $6.69 $5.72 $6.68 $6.68 290,575
2020-11-18 $5.68 $5.83 $5.52 $5.71 $5.71 109,728
2020-11-17 $5.89 $5.89 $5.60 $5.66 $5.66 83,779
2020-11-16 $5.86 $5.98 $5.62 $5.84 $5.84 102,651
2020-11-13 $5.46 $5.87 $5.30 $5.75 $5.75 113,810
2020-11-12 $5.48 $5.60 $5.26 $5.46 $5.46 47,022
2020-11-11 $5.30 $5.48 $5.15 $5.46 $5.46 57,860
2020-11-10 $5.33 $5.36 $5.15 $5.29 $5.29 38,203
2020-11-09 $5.00 $5.47 $4.91 $5.36 $5.36 97,493
2020-11-06 $4.74 $5.08 $4.70 $4.90 $4.90 80,232
2020-11-05 $4.54 $4.82 $4.50 $4.73 $4.73 21,987
2020-11-04 $4.48 $4.57 $4.43 $4.48 $4.48 45,180
2020-11-03 $4.52 $4.61 $4.40 $4.47 $4.47 21,132
2020-11-02 $4.46 $4.54 $4.32 $4.46 $4.46 52,215
2020-10-30 $4.33 $4.60 $4.25 $4.37 $4.37 49,963
2020-10-29 $4.46 $4.71 $4.30 $4.37 $4.37 110,047
2020-10-28 $4.62 $4.62 $4.38 $4.47 $4.47 53,213
2020-10-27 $4.87 $4.89 $4.52 $4.65 $4.65 69,800
2020-10-26 $5.03 $5.06 $4.85 $4.88 $4.88 44,714
2020-10-23 $4.81 $5.13 $4.76 $5.07 $5.07 50,780
2020-10-22 $4.92 $5.05 $4.70 $4.75 $4.75 64,560
2020-10-21 $4.93 $4.99 $4.91 $4.92 $4.92 42,771
2020-10-20 $5.06 $5.06 $4.92 $4.95 $4.95 35,052
2020-10-19 $5.20 $5.25 $4.98 $5.00 $5.00 168,750
2020-10-16 $5.25 $5.36 $5.09 $5.12 $5.12 70,245
2020-10-15 $5.39 $5.50 $5.15 $5.20 $5.20 86,997
2020-10-14 $5.65 $5.90 $5.22 $5.38 $5.38 173,826
2020-10-13 $5.25 $5.56 $5.19 $5.30 $5.30 74,130
2020-10-12 $5.60 $5.60 $5.21 $5.24 $5.24 86,494
2020-10-09 $6.01 $6.07 $5.43 $5.54 $5.54 204,577
2020-10-08 $4.60 $6.30 $4.60 $6.15 $6.15 355,151
2020-10-07 $4.64 $4.66 $4.51 $4.59 $4.59 33,776
2020-10-06 $4.70 $4.75 $4.51 $4.51 $4.51 54,047
2020-10-05 $4.72 $4.89 $4.53 $4.68 $4.68 45,635
2020-10-02 $4.28 $4.72 $4.23 $4.72 $4.72 95,586
2020-10-01 $4.50 $4.50 $4.20 $4.28 $4.28 101,714
2020-09-30 $4.36 $4.54 $4.35 $4.41 $4.41 60,718
2020-09-29 $4.50 $4.61 $4.35 $4.37 $4.37 94,533
2020-09-28 $4.59 $4.71 $4.34 $4.49 $4.49 70,452
2020-09-25 $4.69 $4.88 $4.48 $4.57 $4.57 71,421
2020-09-24 $4.68 $4.75 $4.45 $4.69 $4.69 82,655
2020-09-23 $4.92 $4.99 $4.56 $4.58 $4.58 53,332
2020-09-22 $5.01 $5.03 $4.92 $4.92 $4.92 34,751
2020-09-21 $5.24 $5.25 $4.95 $5.00 $5.00 50,579
2020-09-18 $5.24 $5.39 $5.24 $5.34 $5.34 25,449
2020-09-17 $5.21 $5.47 $5.21 $5.24 $5.24 36,167
2020-09-16 $5.20 $5.42 $5.18 $5.28 $5.28 44,951
2020-09-15 $4.93 $5.32 $4.90 $5.13 $5.13 75,983
2020-09-14 $5.16 $5.16 $4.84 $4.86 $4.86 82,804
2020-09-11 $5.28 $5.35 $5.06 $5.16 $5.16 31,716
2020-09-10 $5.04 $5.40 $5.03 $5.24 $5.24 42,024
2020-09-09 $5.00 $5.11 $4.91 $5.02 $5.02 29,625
2020-09-08 $4.92 $5.13 $4.70 $5.01 $5.01 43,686
2020-09-04 $5.17 $5.18 $4.54 $4.94 $4.94 104,349
2020-09-03 $5.33 $5.41 $5.15 $5.20 $5.20 49,727
2020-09-02 $5.52 $5.53 $5.11 $5.33 $5.33 104,327
2020-09-01 $5.65 $5.74 $5.50 $5.50 $5.50 34,462
2020-08-31 $5.85 $5.90 $5.51 $5.65 $5.65 58,119
2020-08-28 $5.35 $5.83 $5.35 $5.80 $5.80 52,454
2020-08-27 $5.59 $5.60 $5.15 $5.35 $5.35 90,661
2020-08-26 $5.85 $5.85 $5.60 $5.62 $5.62 55,379
2020-08-25 $5.79 $5.89 $5.70 $5.89 $5.89 55,498
2020-08-24 $6.17 $6.17 $5.44 $5.79 $5.79 151,877
2020-08-21 $6.25 $6.29 $6.07 $6.11 $6.11 46,183
2020-08-20 $6.43 $6.49 $6.30 $6.30 $6.30 34,438
2020-08-19 $6.52 $6.55 $6.41 $6.49 $6.49 35,224
2020-08-18 $6.58 $6.73 $6.50 $6.50 $6.50 57,646
2020-08-17 $6.77 $6.77 $6.56 $6.58 $6.58 73,076
2020-08-14 $6.71 $6.82 $6.63 $6.77 $6.77 34,902
2020-08-13 $6.75 $6.92 $6.58 $6.77 $6.77 40,259
2020-08-12 $6.93 $6.98 $6.63 $6.77 $6.77 63,893
2020-08-11 $7.32 $7.32 $6.80 $6.83 $6.83 61,449
2020-08-10 $6.99 $7.31 $6.88 $7.27 $7.27 87,656
2020-08-07 $7.01 $7.01 $6.72 $6.97 $6.97 42,124
2020-08-06 $7.10 $7.23 $7.00 $7.05 $7.05 41,796
2020-08-05 $7.14 $7.14 $7.00 $7.09 $7.09 37,493
2020-08-04 $6.93 $7.15 $6.82 $7.13 $7.13 83,354
2020-08-03 $6.46 $7.05 $6.46 $6.97 $6.97 122,049
2020-07-31 $6.38 $6.62 $6.30 $6.48 $6.48 71,452
2020-07-30 $6.28 $6.49 $6.20 $6.39 $6.39 45,628
2020-07-29 $6.50 $6.50 $6.10 $6.29 $6.29 97,573
2020-07-28 $6.72 $6.87 $6.27 $6.42 $6.42 81,454
2020-07-27 $7.19 $7.20 $6.61 $6.71 $6.71 106,834
2020-07-24 $7.46 $7.46 $7.12 $7.18 $7.18 89,309
2020-07-23 $7.35 $7.60 $7.26 $7.48 $7.48 142,152
2020-07-22 $7.05 $7.18 $6.73 $7.14 $7.14 137,935
2020-07-21 $7.00 $7.04 $6.60 $6.92 $6.92 142,485
2020-07-20 $6.47 $7.20 $6.46 $6.94 $6.94 213,922
2020-07-17 $5.92 $6.67 $5.60 $6.36 $6.36 256,900
2020-07-16 $0.67 $0.67 $0.60 $0.62 $6.21 267,600
2020-07-15 $0.69 $0.70 $0.67 $0.69 $6.90 120,400
2020-07-14 $0.68 $0.69 $0.67 $0.68 $6.80 63,900
2020-07-13 $0.71 $0.72 $0.68 $0.68 $6.83 80,600
2020-07-10 $0.70 $0.72 $0.68 $0.71 $7.10 70,800
2020-07-09 $0.72 $0.72 $0.71 $0.72 $7.16 35,200
2020-07-08 $0.72 $0.73 $0.71 $0.72 $7.20 53,100
2020-07-07 $0.73 $0.73 $0.72 $0.73 $7.26 41,700
2020-07-06 $0.73 $0.74 $0.71 $0.73 $7.33 56,000
2020-07-02 $0.72 $0.74 $0.70 $0.72 $7.19 93,000
2020-07-01 $0.75 $0.75 $0.73 $0.73 $7.34 67,100
2020-06-30 $0.76 $0.78 $0.75 $0.75 $7.51 43,100
2020-06-29 $0.73 $0.77 $0.73 $0.76 $7.62 77,100
2020-06-26 $0.77 $0.77 $0.73 $0.73 $7.30 88,700
2020-06-25 $0.77 $0.78 $0.76 $0.77 $7.65 53,800
2020-06-24 $0.79 $0.79 $0.76 $0.78 $7.80 61,000
2020-06-23 $0.81 $0.82 $0.79 $0.80 $8.03 77,800
2020-06-22 $0.84 $0.84 $0.81 $0.82 $8.18 49,900
2020-06-19 $0.84 $0.84 $0.81 $0.82 $8.24 59,400
2020-06-18 $0.82 $0.84 $0.80 $0.82 $8.23 46,100
2020-06-17 $0.84 $0.84 $0.80 $0.82 $8.20 57,200
2020-06-16 $0.85 $0.85 $0.82 $0.82 $8.17 48,800
2020-06-15 $0.80 $0.83 $0.79 $0.82 $8.18 48,800
2020-06-12 $0.81 $0.83 $0.80 $0.80 $8.02 45,700
2020-06-11 $0.86 $0.87 $0.79 $0.80 $7.95 122,900
2020-06-10 $0.89 $0.89 $0.86 $0.87 $8.73 81,800
2020-06-09 $0.89 $0.90 $0.86 $0.89 $8.89 103,300
2020-06-08 $0.88 $0.90 $0.86 $0.89 $8.86 106,900
2020-06-05 $0.90 $0.91 $0.84 $0.86 $8.63 137,200
2020-06-04 $0.82 $0.89 $0.81 $0.88 $8.78 281,800
2020-06-03 $0.83 $0.83 $0.78 $0.81 $8.06 89,000
2020-06-02 $0.83 $0.85 $0.81 $0.82 $8.20 122,700
2020-06-01 $0.75 $0.83 $0.74 $0.82 $8.18 265,500
2020-05-29 $0.78 $0.78 $0.73 $0.75 $7.54 129,000
2020-05-28 $0.79 $0.79 $0.77 $0.77 $7.73 56,100
2020-05-27 $0.78 $0.79 $0.76 $0.79 $7.90 98,700
2020-05-26 $0.80 $0.80 $0.76 $0.78 $7.83 168,100
2020-05-22 $0.79 $0.80 $0.78 $0.79 $7.88 74,500
2020-05-21 $0.81 $0.81 $0.79 $0.79 $7.90 55,000
2020-05-20 $0.82 $0.82 $0.79 $0.80 $7.95 69,200
2020-05-19 $0.80 $0.82 $0.78 $0.81 $8.11 71,000
2020-05-18 $0.81 $0.82 $0.78 $0.79 $7.89 115,800
2020-05-15 $0.80 $0.81 $0.78 $0.80 $8.00 68,100
2020-05-14 $0.82 $0.82 $0.78 $0.80 $8.00 106,000
2020-05-13 $0.87 $0.87 $0.81 $0.84 $8.38 117,500
2020-05-12 $0.92 $0.96 $0.85 $0.86 $8.60 340,800
2020-05-11 $0.87 $0.89 $0.83 $0.84 $8.41 93,900
2020-05-08 $0.89 $0.90 $0.86 $0.86 $8.63 83,300
2020-05-07 $0.88 $0.91 $0.86 $0.89 $8.94 76,800
2020-05-06 $0.94 $0.94 $0.87 $0.89 $8.85 68,000
2020-05-05 $0.91 $0.95 $0.89 $0.91 $9.10 55,800
2020-05-04 $0.90 $0.91 $0.87 $0.90 $8.96 85,500
2020-05-01 $0.96 $0.97 $0.91 $0.93 $9.34 120,700
2020-04-30 $0.98 $1.00 $0.95 $0.97 $9.65 99,700
2020-04-29 $0.96 $1.02 $0.94 $0.98 $9.80 149,300
2020-04-28 $0.92 $0.97 $0.91 $0.96 $9.59 123,300
2020-04-27 $0.86 $0.92 $0.84 $0.91 $9.12 166,300
2020-04-24 $0.86 $0.86 $0.82 $0.83 $8.32 85,200
2020-04-23 $0.83 $0.84 $0.77 $0.83 $8.30 162,300
2020-04-22 $0.89 $0.89 $0.80 $0.84 $8.37 262,600
2020-04-21 $0.98 $0.98 $0.87 $0.88 $8.83 794,900
2020-04-20 $1.00 $1.04 $0.97 $1.02 $10.20 66,400
2020-04-17 $0.97 $1.00 $0.96 $1.00 $10.00 49,600
2020-04-16 $0.99 $0.99 $0.94 $0.96 $9.63 33,200
2020-04-15 $0.99 $1.00 $0.93 $1.00 $9.96 83,400
2020-04-14 $0.97 $1.05 $0.97 $1.00 $10.00 146,100
2020-04-13 $0.87 $0.98 $0.82 $0.95 $9.50 139,800
2020-04-09 $0.87 $0.88 $0.81 $0.85 $8.49 61,800
2020-04-08 $0.85 $0.87 $0.83 $0.87 $8.70 54,400
2020-04-07 $0.86 $0.88 $0.82 $0.86 $8.60 56,000
2020-04-06 $0.83 $0.87 $0.80 $0.84 $8.42 92,000
2020-04-03 $0.77 $0.86 $0.77 $0.81 $8.10 53,500
2020-04-02 $0.80 $0.80 $0.76 $0.77 $7.70 32,000
2020-04-01 $0.80 $0.80 $0.73 $0.76 $7.60 41,200
2020-03-31 $0.79 $0.83 $0.77 $0.78 $7.81 82,100
2020-03-30 $0.77 $0.81 $0.72 $0.74 $7.36 41,700
2020-03-27 $0.78 $0.78 $0.70 $0.72 $7.24 60,800
2020-03-26 $0.82 $0.85 $0.77 $0.77 $7.70 74,000
2020-03-25 $0.77 $0.80 $0.72 $0.78 $7.79 67,600
2020-03-24 $0.70 $0.76 $0.68 $0.73 $7.26 57,900
2020-03-23 $0.70 $0.72 $0.67 $0.68 $6.80 51,700
2020-03-20 $0.70 $0.72 $0.65 $0.67 $6.70 71,400
2020-03-19 $0.58 $0.68 $0.56 $0.66 $6.61 67,900
2020-03-18 $0.62 $0.65 $0.50 $0.55 $5.50 86,300
2020-03-17 $0.63 $0.66 $0.58 $0.65 $6.50 59,300
2020-03-16 $0.60 $0.60 $0.54 $0.59 $5.91 83,500
2020-03-13 $0.67 $0.74 $0.60 $0.62 $6.23 85,200
2020-03-12 $0.72 $0.73 $0.61 $0.65 $6.50 107,800
2020-03-11 $0.85 $0.85 $0.76 $0.78 $7.80 79,100
2020-03-10 $0.92 $0.92 $0.83 $0.84 $8.41 84,900
2020-03-09 $0.98 $0.98 $0.88 $0.89 $8.89 96,400
2020-03-06 $1.02 $1.03 $0.96 $0.98 $9.80 53,900
2020-03-05 $0.98 $1.02 $0.95 $1.02 $10.20 61,500
2020-03-04 $0.95 $0.98 $0.93 $0.98 $9.79 59,800
2020-03-03 $0.91 $0.97 $0.90 $0.93 $9.30 78,000
2020-03-02 $0.94 $0.98 $0.91 $0.92 $9.19 51,000
2020-02-28 $0.91 $0.95 $0.88 $0.94 $9.38 101,300
2020-02-27 $0.95 $1.00 $0.93 $0.96 $9.55 84,100
2020-02-26 $0.97 $1.02 $0.96 $0.97 $9.73 72,600
2020-02-25 $1.05 $1.10 $0.95 $0.98 $9.75 113,700
2020-02-24 $1.06 $1.12 $1.02 $1.05 $10.50 67,600
2020-02-21 $1.10 $1.12 $1.07 $1.10 $11.00 50,500
2020-02-20 $1.17 $1.17 $1.00 $1.10 $11.00 131,500
2020-02-19 $1.10 $1.19 $1.09 $1.15 $11.50 208,300
2020-02-18 $1.00 $1.08 $0.99 $1.07 $10.70 180,900
2020-02-14 $0.94 $1.00 $0.93 $0.98 $9.80 71,200
2020-02-13 $0.92 $0.94 $0.90 $0.94 $9.40 53,400
2020-02-12 $0.94 $0.95 $0.90 $0.91 $9.07 30,200
2020-02-11 $0.92 $0.94 $0.88 $0.92 $9.17 58,100
2020-02-10 $0.88 $0.93 $0.84 $0.88 $8.80 125,500
2020-02-07 $0.90 $0.90 $0.84 $0.84 $8.40 35,000
2020-02-06 $0.90 $0.90 $0.85 $0.87 $8.72 49,200
2020-02-05 $0.90 $0.92 $0.87 $0.87 $8.73 74,000
2020-02-04 $0.85 $0.90 $0.84 $0.90 $9.00 47,000
2020-02-03 $0.86 $0.89 $0.85 $0.85 $8.49 59,200
2020-01-31 $0.91 $0.93 $0.84 $0.86 $8.63 80,600
2020-01-30 $0.97 $0.97 $0.90 $0.90 $9.03 45,200
2020-01-29 $0.95 $0.95 $0.88 $0.93 $9.25 71,400
2020-01-28 $0.96 $0.99 $0.94 $0.95 $9.50 55,500
2020-01-27 $0.99 $0.99 $0.95 $0.95 $9.51 52,000
2020-01-24 $0.99 $1.02 $0.98 $0.99 $9.88 49,700
2020-01-23 $1.01 $1.02 $0.95 $0.98 $9.83 54,200
2020-01-22 $1.04 $1.05 $1.00 $1.01 $10.10 43,300
2020-01-21 $1.08 $1.08 $1.04 $1.05 $10.50 41,800
2020-01-17 $1.09 $1.09 $1.06 $1.07 $10.70 40,800
2020-01-16 $1.06 $1.09 $1.06 $1.08 $10.80 71,300
2020-01-15 $1.00 $1.09 $0.99 $1.07 $10.70 199,600
2020-01-14 $1.01 $1.01 $0.98 $0.98 $9.80 83,700
2020-01-13 $1.04 $1.04 $0.99 $1.01 $10.10 100,600
2020-01-10 $1.05 $1.05 $0.99 $1.02 $10.20 112,000
2020-01-09 $1.04 $1.12 $0.99 $1.01 $10.05 269,400
2020-01-08 $0.94 $1.21 $0.89 $1.05 $10.50 1,289,900
2020-01-07 $0.90 $0.91 $0.87 $0.90 $9.00 84,800
2020-01-06 $0.89 $0.90 $0.87 $0.89 $8.90 64,900
2020-01-03 $0.90 $0.91 $0.88 $0.89 $8.85 47,500
2020-01-02 $0.92 $0.95 $0.88 $0.90 $8.97 196,600
2019-12-31 $0.88 $0.92 $0.86 $0.91 $9.10 204,700
2019-12-30 $0.88 $0.88 $0.85 $0.88 $8.75 168,600
2019-12-27 $0.88 $0.88 $0.83 $0.87 $8.72 164,900
2019-12-26 $0.82 $0.88 $0.80 $0.86 $8.57 160,300
2019-12-24 $0.80 $0.82 $0.77 $0.81 $8.09 106,600
2019-12-23 $0.75 $0.80 $0.75 $0.79 $7.93 134,300
2019-12-20 $0.74 $0.82 $0.72 $0.72 $7.24 215,900
2019-12-19 $0.74 $0.76 $0.73 $0.74 $7.43 75,400
2019-12-18 $0.75 $0.76 $0.72 $0.73 $7.33 80,000
2019-12-17 $0.74 $0.77 $0.72 $0.75 $7.46 343,700
2019-12-16 $0.73 $0.79 $0.72 $0.73 $7.25 338,200
2019-12-13 $0.76 $0.79 $0.72 $0.73 $7.30 67,400
2019-12-12 $0.78 $0.79 $0.72 $0.74 $7.42 83,800
2019-12-11 $0.81 $0.84 $0.76 $0.79 $7.90 71,300
2019-12-10 $0.73 $0.89 $0.70 $0.83 $8.25 1,012,900
2019-12-09 $0.96 $0.99 $0.93 $0.96 $9.58 58,200
2019-12-06 $1.00 $1.00 $0.94 $0.96 $9.60 57,300
2019-12-05 $0.97 $1.04 $0.97 $0.98 $9.78 39,200
2019-12-04 $1.03 $1.05 $0.94 $0.96 $9.64 86,700
2019-12-03 $1.07 $1.07 $1.00 $1.03 $10.30 48,600
2019-12-02 $1.09 $1.10 $1.02 $1.06 $10.60 23,600
2019-11-29 $1.08 $1.09 $1.06 $1.08 $10.80 8,200
2019-11-27 $1.10 $1.10 $1.06 $1.08 $10.80 40,600
2019-11-26 $1.11 $1.12 $1.07 $1.09 $10.90 17,000
2019-11-25 $1.12 $1.12 $1.08 $1.10 $11.00 34,300
2019-11-22 $1.11 $1.12 $1.09 $1.10 $11.00 16,600
2019-11-21 $1.12 $1.12 $1.10 $1.12 $11.20 15,500
2019-11-20 $1.10 $1.12 $1.10 $1.11 $11.10 17,300
2019-11-19 $1.11 $1.12 $1.10 $1.12 $11.20 23,800
2019-11-18 $1.10 $1.13 $1.10 $1.12 $11.20 20,200
2019-11-15 $1.15 $1.16 $1.11 $1.13 $11.25 19,100
2019-11-14 $1.20 $1.22 $1.14 $1.16 $11.60 19,600
2019-11-13 $1.25 $1.26 $1.18 $1.18 $11.80 30,800
2019-11-12 $1.13 $1.28 $1.10 $1.20 $12.00 111,300
2019-11-11 $1.20 $1.20 $1.10 $1.14 $11.40 47,600
2019-11-08 $1.20 $1.20 $1.10 $1.17 $11.70 41,800
2019-11-07 $1.32 $1.34 $1.09 $1.19 $11.90 153,700
2019-11-06 $1.29 $1.30 $1.25 $1.28 $12.80 13,200
2019-11-05 $1.36 $1.36 $1.26 $1.28 $12.80 29,800
2019-11-04 $1.28 $1.44 $1.27 $1.35 $13.50 80,300
2019-11-01 $1.17 $1.28 $1.16 $1.24 $12.40 34,700
2019-10-31 $1.19 $1.19 $1.11 $1.17 $11.70 13,200
2019-10-30 $1.11 $1.19 $1.11 $1.18 $11.80 36,800
2019-10-29 $1.10 $1.11 $1.09 $1.10 $11.00 8,700
2019-10-28 $1.08 $1.11 $1.08 $1.11 $11.10 7,700
2019-10-25 $1.10 $1.11 $1.08 $1.09 $10.90 12,200
2019-10-24 $1.11 $1.12 $1.07 $1.08 $10.80 22,500
2019-10-23 $1.10 $1.12 $1.08 $1.11 $11.10 9,500
2019-10-22 $1.12 $1.13 $1.05 $1.09 $10.90 20,000
2019-10-21 $1.12 $1.14 $1.11 $1.11 $11.10 6,100
2019-10-18 $1.13 $1.16 $1.11 $1.12 $11.20 24,700
2019-10-17 $1.09 $1.16 $1.09 $1.14 $11.40 34,300
2019-10-16 $1.10 $1.16 $1.08 $1.08 $10.80 40,100
2019-10-15 $1.04 $1.11 $1.04 $1.10 $11.00 51,800
2019-10-14 $1.04 $1.08 $1.03 $1.05 $10.50 27,700
2019-10-11 $1.02 $1.06 $1.01 $1.04 $10.40 42,300
2019-10-10 $1.00 $1.03 $1.00 $1.01 $10.10 29,500
2019-10-09 $1.03 $1.04 $1.01 $1.02 $10.20 14,400
2019-10-08 $1.04 $1.06 $1.01 $1.03 $10.30 17,700
2019-10-07 $1.05 $1.07 $1.05 $1.05 $10.50 12,500
2019-10-04 $1.04 $1.07 $1.04 $1.07 $10.70 20,100
2019-10-03 $1.05 $1.06 $1.04 $1.05 $10.50 14,100
2019-10-02 $1.06 $1.08 $1.04 $1.05 $10.50 17,300
2019-10-01 $1.06 $1.08 $1.05 $1.06 $10.60 18,100
2019-09-30 $1.10 $1.10 $1.06 $1.07 $10.65 15,700
2019-09-27 $1.09 $1.10 $1.07 $1.07 $10.70 16,700
2019-09-26 $1.11 $1.12 $1.07 $1.08 $10.80 30,300
2019-09-25 $1.12 $1.13 $1.09 $1.10 $11.00 26,500
2019-09-24 $1.16 $1.20 $1.09 $1.11 $11.10 46,300
2019-09-23 $1.16 $1.21 $1.14 $1.16 $11.60 46,300
2019-09-20 $1.17 $1.18 $1.13 $1.15 $11.50 50,800
2019-09-19 $1.23 $1.25 $1.16 $1.16 $11.60 67,600
2019-09-18 $1.12 $1.24 $1.10 $1.17 $11.70 178,200
2019-09-17 $1.11 $1.11 $1.09 $1.09 $10.90 11,500
2019-09-16 $1.11 $1.12 $1.10 $1.11 $11.10 12,000
2019-09-13 $1.10 $1.14 $1.10 $1.10 $11.00 15,700
2019-09-12 $1.10 $1.14 $1.09 $1.10 $11.00 20,900
2019-09-11 $1.10 $1.16 $1.10 $1.14 $11.40 16,000
2019-09-10 $1.06 $1.12 $1.06 $1.11 $11.10 22,400
2019-09-09 $1.11 $1.13 $1.06 $1.06 $10.60 22,800
2019-09-06 $1.11 $1.13 $1.08 $1.10 $11.00 18,400
2019-09-05 $1.07 $1.11 $1.07 $1.10 $11.00 17,700
2019-09-04 $1.09 $1.11 $1.07 $1.07 $10.70 13,100
2019-09-03 $1.09 $1.11 $1.06 $1.11 $11.10 15,600
2019-08-30 $1.08 $1.11 $1.08 $1.10 $11.00 10,800
2019-08-29 $1.10 $1.11 $1.01 $1.10 $11.00 11,600
2019-08-28 $1.06 $1.13 $1.03 $1.10 $11.00 10,800
2019-08-27 $1.10 $1.11 $1.05 $1.06 $10.60 15,200
2019-08-26 $1.12 $1.12 $1.09 $1.09 $10.90 8,300
2019-08-23 $1.14 $1.16 $1.09 $1.10 $11.00 16,700
2019-08-22 $1.12 $1.16 $1.12 $1.15 $11.50 18,400
2019-08-21 $1.12 $1.15 $1.10 $1.11 $11.10 20,900
2019-08-20 $1.09 $1.13 $1.09 $1.11 $11.10 18,900
2019-08-19 $1.09 $1.11 $1.05 $1.07 $10.70 10,200
2019-08-16 $1.03 $1.10 $1.02 $1.08 $10.80 11,900
2019-08-15 $1.00 $1.05 $1.00 $1.04 $10.40 14,600
2019-08-14 $1.04 $1.05 $1.00 $1.02 $10.20 17,200
2019-08-13 $1.05 $1.07 $1.03 $1.04 $10.40 11,200
2019-08-12 $1.02 $1.07 $1.01 $1.07 $10.70 11,700
2019-08-09 $1.08 $1.10 $0.95 $1.00 $10.00 57,300
2019-08-08 $1.15 $1.15 $1.10 $1.10 $11.00 12,700
2019-08-07 $1.07 $1.11 $1.05 $1.11 $11.10 17,500
2019-08-06 $1.06 $1.10 $1.04 $1.07 $10.70 15,900
2019-08-05 $1.09 $1.09 $1.03 $1.07 $10.70 24,400
2019-08-02 $1.09 $1.11 $1.07 $1.11 $11.10 22,500
2019-08-01 $1.14 $1.17 $1.10 $1.10 $11.00 27,200
2019-07-31 $1.15 $1.17 $1.12 $1.12 $11.20 25,200
2019-07-30 $1.15 $1.18 $1.11 $1.14 $11.40 41,500
2019-07-29 $1.15 $1.19 $1.12 $1.16 $11.60 25,000
2019-07-26 $1.17 $1.17 $1.11 $1.16 $11.55 23,400
2019-07-25 $1.21 $1.23 $1.16 $1.17 $11.70 46,700
2019-07-24 $1.24 $1.25 $1.15 $1.22 $12.20 66,400
2019-07-23 $1.24 $1.24 $1.18 $1.20 $12.00 13,600
2019-07-22 $1.23 $1.24 $1.21 $1.23 $12.30 19,400
2019-07-19 $1.21 $1.24 $1.18 $1.23 $12.30 23,300
2019-07-18 $1.24 $1.25 $1.20 $1.22 $12.20 17,900
2019-07-17 $1.25 $1.27 $1.24 $1.24 $12.40 19,600
2019-07-16 $1.25 $1.28 $1.23 $1.25 $12.50 12,900
2019-07-15 $1.29 $1.30 $1.24 $1.25 $12.50 15,000
2019-07-12 $1.28 $1.30 $1.25 $1.28 $12.80 21,800
2019-07-11 $1.30 $1.30 $1.25 $1.28 $12.80 33,600
2019-07-10 $1.27 $1.30 $1.26 $1.29 $12.90 21,900
2019-07-09 $1.29 $1.30 $1.26 $1.28 $12.80 14,200
2019-07-08 $1.29 $1.31 $1.27 $1.29 $12.90 14,500
2019-07-05 $1.27 $1.30 $1.26 $1.29 $12.90 38,800
2019-07-03 $1.25 $1.28 $1.23 $1.27 $12.70 14,400
2019-07-02 $1.28 $1.28 $1.21 $1.26 $12.60 22,500
2019-07-01 $1.31 $1.31 $1.26 $1.27 $12.70 28,600
2019-06-28 $1.28 $1.33 $1.27 $1.31 $13.10 26,000
2019-06-27 $1.30 $1.34 $1.30 $1.30 $13.00 34,500
2019-06-26 $1.32 $1.33 $1.28 $1.32 $13.20 21,900
2019-06-25 $1.34 $1.34 $1.29 $1.31 $13.10 28,400
2019-06-24 $1.32 $1.34 $1.29 $1.29 $12.90 33,800
2019-06-21 $1.30 $1.34 $1.27 $1.32 $13.20 24,600
2019-06-20 $1.34 $1.35 $1.23 $1.31 $13.10 52,800
2019-06-19 $1.31 $1.35 $1.28 $1.31 $13.10 32,800
2019-06-18 $1.35 $1.38 $1.29 $1.29 $12.90 76,000
2019-06-17 $1.18 $1.36 $1.14 $1.31 $13.10 141,000
2019-06-14 $1.15 $1.20 $1.13 $1.16 $11.60 20,800
2019-06-13 $1.12 $1.19 $1.10 $1.15 $11.50 29,800
2019-06-12 $1.10 $1.12 $1.09 $1.12 $11.20 17,000
2019-06-11 $1.12 $1.13 $1.07 $1.10 $11.00 21,900
2019-06-10 $1.16 $1.19 $1.12 $1.12 $11.20 30,700
2019-06-07 $1.14 $1.25 $1.10 $1.17 $11.70 31,600
2019-06-06 $1.19 $1.19 $1.10 $1.14 $11.40 28,700
2019-06-05 $1.15 $1.30 $1.14 $1.19 $11.90 78,900
2019-06-04 $1.09 $1.17 $1.09 $1.09 $10.90 35,600
2019-06-03 $1.20 $1.25 $1.08 $1.09 $10.90 71,000
2019-05-31 $1.24 $1.29 $1.21 $1.23 $12.30 37,400
2019-05-30 $1.29 $1.32 $1.24 $1.30 $13.00 58,000
2019-05-29 $1.24 $1.33 $1.21 $1.26 $12.60 22,900
2019-05-28 $1.28 $1.34 $1.25 $1.26 $12.60 31,900
2019-05-24 $1.23 $1.32 $1.22 $1.28 $12.80 45,100
2019-05-23 $1.26 $1.26 $1.16 $1.23 $12.30 60,700
2019-05-22 $1.36 $1.37 $1.26 $1.27 $12.70 52,500
2019-05-21 $1.42 $1.42 $1.36 $1.37 $13.70 32,600
2019-05-20 $1.42 $1.44 $1.40 $1.40 $14.00 18,400
2019-05-17 $1.43 $1.45 $1.40 $1.44 $14.40 27,300
2019-05-16 $1.46 $1.47 $1.42 $1.43 $14.30 24,600
2019-05-15 $1.44 $1.48 $1.43 $1.47 $14.70 24,600
2019-05-14 $1.41 $1.52 $1.40 $1.46 $14.60 23,800
2019-05-13 $1.44 $1.46 $1.40 $1.42 $14.20 45,100
2019-05-10 $1.50 $1.50 $1.45 $1.49 $14.90 36,400
2019-05-09 $1.50 $1.53 $1.43 $1.50 $15.00 39,500
2019-05-08 $1.55 $1.59 $1.50 $1.59 $15.90 41,700
2019-05-07 $1.50 $1.55 $1.50 $1.54 $15.40 29,200
2019-05-06 $1.44 $1.54 $1.40 $1.53 $15.30 81,900
2019-05-03 $1.51 $1.55 $1.45 $1.50 $15.00 37,400
2019-05-02 $1.49 $1.53 $1.44 $1.52 $15.20 38,600
2019-05-01 $1.56 $1.58 $1.46 $1.51 $15.10 53,800
2019-04-30 $1.63 $1.63 $1.55 $1.56 $15.60 57,200
2019-04-29 $1.66 $1.68 $1.62 $1.65 $16.50 43,200
2019-04-26 $1.68 $1.71 $1.65 $1.66 $16.60 38,600
2019-04-25 $1.70 $1.75 $1.66 $1.69 $16.90 90,700
2019-04-24 $1.71 $1.74 $1.68 $1.70 $17.00 55,700
2019-04-23 $1.69 $1.73 $1.63 $1.70 $17.00 80,600
2019-04-22 $1.67 $1.73 $1.61 $1.70 $17.00 94,900
2019-04-18 $1.67 $1.72 $1.60 $1.65 $16.50 81,200
2019-04-17 $1.68 $1.69 $1.52 $1.61 $16.10 171,500
2019-04-16 $1.75 $1.79 $1.65 $1.76 $17.60 79,300
2019-04-15 $1.84 $1.85 $1.60 $1.79 $17.90 217,500
2019-04-12 $1.85 $1.87 $1.76 $1.83 $18.30 133,500
2019-04-11 $1.85 $1.87 $1.80 $1.85 $18.50 97,200
2019-04-10 $1.85 $1.88 $1.80 $1.82 $18.20 125,100
2019-04-09 $1.89 $1.90 $1.79 $1.84 $18.40 183,500
2019-04-08 $1.86 $1.90 $1.76 $1.80 $18.00 383,100
2019-04-05 $1.61 $1.65 $1.59 $1.63 $16.30 52,500
2019-04-04 $1.65 $1.65 $1.57 $1.62 $16.20 34,000
2019-04-03 $1.60 $1.66 $1.55 $1.58 $15.80 90,900
2019-04-02 $1.51 $1.55 $1.49 $1.55 $15.50 48,200
2019-04-01 $1.51 $1.51 $1.46 $1.49 $14.90 36,200
2019-03-29 $1.46 $1.58 $1.44 $1.51 $15.10 60,200
2019-03-28 $1.47 $1.48 $1.41 $1.42 $14.20 34,100
2019-03-27 $1.54 $1.58 $1.45 $1.47 $14.70 39,400
2019-03-26 $1.54 $1.56 $1.48 $1.56 $15.60 42,200
2019-03-25 $1.53 $1.60 $1.48 $1.51 $15.10 53,800
2019-03-22 $1.56 $1.60 $1.51 $1.57 $15.70 43,000
2019-03-21 $1.68 $1.69 $1.55 $1.57 $15.70 98,400
2019-03-20 $1.77 $1.77 $1.63 $1.68 $16.80 58,900
2019-03-19 $1.62 $1.82 $1.60 $1.73 $17.30 126,400
2019-03-18 $1.69 $1.69 $1.56 $1.62 $16.20 109,200
2019-03-15 $1.50 $1.51 $1.37 $1.50 $15.00 132,700
2019-03-14 $1.27 $1.61 $1.26 $1.58 $15.80 266,300
2019-03-13 $1.25 $1.30 $1.23 $1.26 $12.60 31,000
2019-03-12 $1.27 $1.28 $1.23 $1.27 $12.70 16,100
2019-03-11 $1.24 $1.26 $1.22 $1.26 $12.60 21,800
2019-03-08 $1.23 $1.24 $1.18 $1.22 $12.20 36,300
2019-03-07 $1.23 $1.27 $1.17 $1.25 $12.50 42,600
2019-03-06 $1.25 $1.26 $1.20 $1.23 $12.30 37,800
2019-03-05 $1.25 $1.26 $1.23 $1.24 $12.40 17,500
2019-03-04 $1.28 $1.29 $1.23 $1.26 $12.60 25,700
2019-03-01 $1.24 $1.28 $1.21 $1.28 $12.80 39,100
2019-02-28 $1.22 $1.26 $1.21 $1.23 $12.30 36,200
2019-02-27 $1.17 $1.23 $1.16 $1.21 $12.10 36,000
2019-02-26 $1.28 $1.28 $1.16 $1.18 $11.80 68,200
2019-02-25 $1.34 $1.34 $1.25 $1.28 $12.80 46,600
2019-02-22 $1.33 $1.35 $1.27 $1.32 $13.20 50,300
2019-02-21 $1.40 $1.42 $1.25 $1.28 $12.80 126,400
2019-02-20 $1.38 $1.42 $1.38 $1.41 $14.10 57,600
2019-02-19 $1.38 $1.42 $1.38 $1.38 $13.80 57,100
2019-02-15 $1.39 $1.40 $1.34 $1.38 $13.80 49,400
2019-02-14 $1.39 $1.45 $1.35 $1.37 $13.70 77,500
2019-02-13 $1.35 $1.42 $1.35 $1.39 $13.90 95,600
2019-02-12 $1.37 $1.45 $1.32 $1.33 $13.30 251,700
2019-02-11 $1.20 $1.39 $1.18 $1.34 $13.40 315,300
2019-02-08 $1.17 $1.22 $1.15 $1.16 $11.60 48,500
2019-02-07 $1.18 $1.18 $1.13 $1.16 $11.60 55,400
2019-02-06 $1.19 $1.20 $1.15 $1.18 $11.80 76,300
2019-02-05 $1.20 $1.22 $1.14 $1.19 $11.90 120,600
2019-02-04 $1.22 $1.23 $1.14 $1.20 $12.00 216,900
2019-02-01 $1.01 $1.23 $0.91 $1.13 $11.30 624,400
2019-01-31 $1.37 $1.40 $0.99 $1.02 $10.20 2,750,900
2019-01-30 $0.75 $0.76 $0.67 $0.72 $7.20 333,400
2019-01-29 $0.71 $0.80 $0.71 $0.74 $7.40 164,800
2019-01-28 $0.75 $0.76 $0.70 $0.72 $7.17 40,400
2019-01-25 $0.75 $0.76 $0.71 $0.74 $7.36 28,200
2019-01-24 $0.73 $0.76 $0.70 $0.74 $7.37 25,300
2019-01-23 $0.76 $0.78 $0.70 $0.73 $7.26 42,100
2019-01-22 $0.78 $0.80 $0.75 $0.76 $7.60 41,100
2019-01-18 $0.79 $0.80 $0.73 $0.74 $7.43 30,600
2019-01-17 $0.81 $0.81 $0.76 $0.77 $7.68 25,100
2019-01-16 $0.77 $0.81 $0.73 $0.80 $7.98 39,900
2019-01-15 $0.76 $0.79 $0.71 $0.79 $7.90 44,000
2019-01-14 $0.75 $0.81 $0.68 $0.74 $7.40 91,300
2019-01-11 $0.68 $0.74 $0.66 $0.74 $7.35 31,000
2019-01-10 $0.72 $0.73 $0.66 $0.68 $6.80 31,200
2019-01-09 $0.76 $0.76 $0.70 $0.71 $7.05 33,300
2019-01-08 $0.80 $0.83 $0.73 $0.77 $7.65 59,400
2019-01-07 $0.65 $0.84 $0.65 $0.77 $7.69 100,500
2019-01-04 $0.60 $0.65 $0.57 $0.61 $6.14 54,300
2019-01-03 $0.55 $0.55 $0.51 $0.55 $5.47 23,000
2019-01-02 $0.50 $0.55 $0.46 $0.54 $5.44 43,800
2018-12-31 $0.55 $0.55 $0.45 $0.48 $4.82 58,600
2018-12-28 $0.48 $0.55 $0.46 $0.53 $5.29 65,100
2018-12-27 $0.43 $0.50 $0.40 $0.48 $4.78 84,400
2018-12-26 $0.38 $0.45 $0.38 $0.42 $4.20 72,500
2018-12-24 $0.38 $0.41 $0.37 $0.41 $4.07 37,400
2018-12-21 $0.41 $0.42 $0.35 $0.38 $3.83 54,100
2018-12-20 $0.41 $0.44 $0.40 $0.40 $3.96 65,500
2018-12-19 $0.43 $0.44 $0.42 $0.42 $4.20 41,600
2018-12-18 $0.44 $0.44 $0.42 $0.43 $4.30 79,600
2018-12-17 $0.49 $0.52 $0.37 $0.43 $4.34 105,100
2018-12-14 $0.52 $0.52 $0.48 $0.49 $4.90 45,600
2018-12-13 $0.55 $0.55 $0.52 $0.52 $5.20 49,300
2018-12-12 $0.59 $0.61 $0.52 $0.53 $5.32 54,600
2018-12-11 $0.61 $0.63 $0.58 $0.58 $5.80 19,100
2018-12-10 $0.64 $0.65 $0.60 $0.61 $6.10 59,400
2018-12-07 $0.63 $0.65 $0.61 $0.61 $6.10 55,700
2018-12-06 $0.68 $0.70 $0.62 $0.63 $6.25 44,100
2018-12-04 $0.71 $0.75 $0.67 $0.68 $6.80 60,400
2018-12-03 $0.78 $0.78 $0.61 $0.71 $7.10 44,800
2018-11-30 $0.76 $0.77 $0.74 $0.74 $7.40 20,500
2018-11-29 $0.75 $0.79 $0.75 $0.75 $7.50 33,500
2018-11-28 $0.80 $0.82 $0.75 $0.78 $7.78 24,200
2018-11-27 $0.76 $0.81 $0.75 $0.77 $7.70 12,000
2018-11-26 $0.79 $0.82 $0.75 $0.75 $7.45 35,000
2018-11-23 $0.74 $0.80 $0.74 $0.77 $7.70 10,300
2018-11-21 $0.77 $0.78 $0.74 $0.75 $7.47 16,400
2018-11-20 $0.80 $0.86 $0.75 $0.76 $7.60 31,600
2018-11-19 $0.82 $0.89 $0.80 $0.83 $8.25 7,400
2018-11-16 $0.82 $0.85 $0.78 $0.81 $8.11 15,600
2018-11-15 $0.88 $0.97 $0.82 $0.84 $8.40 23,700
2018-11-14 $0.99 $0.99 $0.82 $0.87 $8.65 14,800
2018-11-13 $0.91 $0.91 $0.82 $0.84 $8.40 27,300
2018-11-12 $0.94 $0.97 $0.89 $0.89 $8.85 19,000
2018-11-09 $1.00 $1.00 $0.94 $0.95 $9.50 9,200
2018-11-08 $0.99 $1.00 $0.99 $1.00 $9.95 7,300
2018-11-07 $1.00 $1.04 $0.94 $0.98 $9.77 30,000
2018-11-06 $1.01 $1.05 $0.97 $1.00 $9.99 11,600
2018-11-05 $0.99 $1.05 $0.99 $1.00 $10.00 9,100
2018-11-02 $1.00 $1.00 $0.98 $0.98 $9.81 13,700
2018-11-01 $1.00 $1.00 $0.98 $1.00 $10.00 7,100
2018-10-31 $1.00 $1.00 $0.95 $1.00 $10.00 20,100
2018-10-30 $1.00 $1.00 $0.98 $0.99 $9.90 10,500
2018-10-29 $1.01 $1.01 $0.97 $0.99 $9.90 20,600
2018-10-26 $1.03 $1.05 $0.98 $1.02 $10.20 22,700
2018-10-25 $1.05 $1.08 $0.99 $1.02 $10.20 33,400
2018-10-24 $0.95 $1.05 $0.95 $1.05 $10.50 40,500
2018-10-23 $0.98 $1.00 $0.93 $0.94 $9.42 105,700
2018-10-22 $1.04 $1.06 $0.96 $0.97 $9.70 72,700
2018-10-19 $1.05 $1.07 $1.01 $1.03 $10.30 36,600
2018-10-18 $1.07 $1.10 $1.05 $1.05 $10.50 26,100
2018-10-17 $1.12 $1.15 $1.06 $1.07 $10.70 108,500
2018-10-16 $1.18 $1.18 $1.05 $1.12 $11.20 169,300
2018-10-15 $1.19 $1.22 $1.15 $1.16 $11.60 13,400
2018-10-12 $1.24 $1.24 $1.15 $1.19 $11.90 13,200
2018-10-11 $1.18 $1.21 $1.15 $1.21 $12.10 18,100
2018-10-10 $1.20 $1.26 $1.18 $1.18 $11.80 23,000
2018-10-09 $1.22 $1.24 $1.21 $1.21 $12.10 8,700
2018-10-08 $1.23 $1.24 $1.19 $1.22 $12.20 13,900
2018-10-05 $1.26 $1.27 $1.19 $1.23 $12.30 39,500
2018-10-04 $1.24 $1.30 $1.23 $1.27 $12.70 25,800
2018-10-03 $1.26 $1.28 $1.24 $1.24 $12.40 41,100
2018-10-02 $1.22 $1.26 $1.21 $1.25 $12.50 84,800
2018-10-01 $1.21 $1.26 $1.21 $1.22 $12.20 28,100
2018-09-28 $1.21 $1.22 $1.20 $1.20 $12.00 13,100
2018-09-27 $1.21 $1.23 $1.20 $1.21 $12.10 22,200
2018-09-26 $1.20 $1.22 $1.20 $1.20 $12.00 15,000
2018-09-25 $1.24 $1.25 $1.20 $1.22 $12.20 35,200
2018-09-24 $1.25 $1.25 $1.20 $1.23 $12.30 29,200
2018-09-21 $1.28 $1.29 $1.24 $1.25 $12.50 26,700
2018-09-20 $1.24 $1.29 $1.20 $1.28 $12.80 24,900
2018-09-19 $1.25 $1.29 $1.23 $1.23 $12.30 19,700
2018-09-18 $1.27 $1.30 $1.25 $1.25 $12.50 16,800
2018-09-17 $1.27 $1.31 $1.26 $1.27 $12.70 17,300
2018-09-14 $1.28 $1.33 $1.25 $1.27 $12.70 14,700
2018-09-13 $1.28 $1.30 $1.25 $1.27 $12.70 8,600
2018-09-12 $1.30 $1.32 $1.27 $1.28 $12.80 7,900
2018-09-11 $1.30 $1.32 $1.28 $1.28 $12.80 8,800
2018-09-10 $1.31 $1.35 $1.28 $1.30 $13.00 19,900
2018-09-07 $1.33 $1.34 $1.28 $1.30 $13.00 10,200
2018-09-06 $1.31 $1.35 $1.25 $1.34 $13.40 20,500
2018-09-05 $1.29 $1.31 $1.26 $1.30 $13.00 45,100
2018-09-04 $1.36 $1.36 $1.27 $1.27 $12.70 47,500
2018-08-31 $1.32 $1.38 $1.32 $1.35 $13.50 23,200
2018-08-30 $1.35 $1.38 $1.32 $1.33 $13.30 15,400
2018-08-29 $1.35 $1.38 $1.31 $1.35 $13.50 20,400
2018-08-28 $1.30 $1.35 $1.29 $1.34 $13.40 9,600
2018-08-27 $1.32 $1.35 $1.28 $1.29 $12.90 20,400
2018-08-24 $1.27 $1.30 $1.27 $1.28 $12.80 11,900
2018-08-23 $1.38 $1.38 $1.23 $1.27 $12.65 64,800
2018-08-22 $1.39 $1.40 $1.36 $1.37 $13.70 11,600
2018-08-21 $1.40 $1.40 $1.36 $1.39 $13.90 11,000
2018-08-20 $1.38 $1.41 $1.35 $1.40 $14.00 10,200
2018-08-17 $1.32 $1.38 $1.32 $1.37 $13.70 9,200
2018-08-16 $1.32 $1.32 $1.29 $1.31 $13.10 24,400
2018-08-15 $1.33 $1.39 $1.29 $1.32 $13.20 12,900
2018-08-14 $1.41 $1.41 $1.30 $1.33 $13.30 42,700
2018-08-13 $1.40 $1.42 $1.32 $1.33 $13.30 29,800
2018-08-10 $1.42 $1.46 $1.36 $1.39 $13.90 57,600
2018-08-09 $1.47 $1.49 $1.45 $1.45 $14.50 15,400
2018-08-08 $1.47 $1.51 $1.45 $1.48 $14.80 12,800
2018-08-07 $1.47 $1.54 $1.45 $1.47 $14.70 9,900
2018-08-06 $1.45 $1.54 $1.43 $1.46 $14.60 19,300
2018-08-03 $1.42 $1.48 $1.42 $1.45 $14.50 20,800
2018-08-02 $1.57 $1.57 $1.31 $1.45 $14.50 81,700
2018-08-01 $1.60 $1.61 $1.55 $1.57 $15.70 18,600
2018-07-31 $1.63 $1.64 $1.55 $1.59 $15.90 28,100
2018-07-30 $1.64 $1.68 $1.60 $1.61 $16.10 33,700
2018-07-27 $1.74 $1.74 $1.62 $1.64 $16.40 42,200
2018-07-26 $1.73 $1.74 $1.70 $1.71 $17.10 19,200
2018-07-25 $1.72 $1.78 $1.70 $1.73 $17.30 24,900
2018-07-24 $1.83 $1.83 $1.70 $1.72 $17.20 38,000
2018-07-23 $1.84 $1.84 $1.79 $1.81 $18.10 40,700
2018-07-20 $1.85 $1.87 $1.83 $1.84 $18.40 29,300
2018-07-19 $1.87 $1.88 $1.82 $1.86 $18.60 32,100
2018-07-18 $1.86 $1.87 $1.82 $1.86 $18.60 29,300
2018-07-17 $1.83 $1.90 $1.76 $1.84 $18.40 49,200
2018-07-16 $1.95 $1.95 $1.80 $1.84 $18.40 73,700
2018-07-13 $2.02 $2.05 $1.89 $1.93 $19.30 105,600
2018-07-12 $1.93 $2.15 $1.87 $2.01 $20.10 369,200
2018-07-11 $1.88 $1.99 $1.66 $1.92 $19.20 634,700
2018-07-10 $1.74 $1.78 $1.64 $1.65 $16.50 118,200
2018-07-09 $1.80 $1.81 $1.72 $1.75 $17.50 25,000
2018-07-06 $1.73 $1.82 $1.73 $1.77 $17.70 62,700
2018-07-05 $1.73 $1.76 $1.66 $1.72 $17.20 24,000
2018-07-03 $1.71 $1.75 $1.68 $1.73 $17.30 15,600
2018-07-02 $1.63 $1.70 $1.61 $1.69 $16.90 38,100
2018-06-29 $1.75 $1.75 $1.60 $1.64 $16.40 51,400
2018-06-28 $1.65 $1.71 $1.62 $1.65 $16.50 32,300
2018-06-27 $1.81 $1.83 $1.64 $1.64 $16.40 107,800
2018-06-26 $1.67 $1.73 $1.63 $1.70 $17.00 31,800
2018-06-25 $1.69 $1.76 $1.65 $1.67 $16.70 35,100
2018-06-22 $1.71 $1.72 $1.62 $1.71 $17.10 47,900
2018-06-21 $1.75 $1.78 $1.68 $1.71 $17.10 50,500
2018-06-20 $1.79 $1.82 $1.74 $1.75 $17.50 36,200
2018-06-19 $1.82 $1.83 $1.73 $1.78 $17.75 41,400
2018-06-18 $1.95 $1.96 $1.77 $1.83 $18.30 103,000
2018-06-15 $1.92 $1.97 $1.84 $1.97 $19.70 139,200
2018-06-14 $1.83 $1.98 $1.78 $1.92 $19.20 240,600
2018-06-13 $1.72 $1.83 $1.68 $1.80 $18.00 100,200
2018-06-12 $1.73 $1.73 $1.56 $1.70 $17.00 85,800
2018-06-11 $1.77 $1.80 $1.68 $1.74 $17.40 46,500
2018-06-08 $1.79 $1.80 $1.76 $1.76 $17.60 18,800
2018-06-07 $1.80 $1.81 $1.76 $1.80 $18.00 35,100
2018-06-06 $1.82 $1.90 $1.76 $1.79 $17.90 153,900
2018-06-05 $1.73 $1.80 $1.73 $1.76 $17.60 27,300
2018-06-04 $1.77 $1.77 $1.63 $1.74 $17.40 64,700
2018-06-01 $1.80 $1.81 $1.74 $1.77 $17.70 26,500
2018-05-31 $1.75 $1.80 $1.71 $1.80 $18.00 43,700
2018-05-30 $1.80 $1.85 $1.71 $1.74 $17.40 62,500
2018-05-29 $1.74 $1.87 $1.72 $1.78 $17.80 111,400
2018-05-25 $1.74 $1.79 $1.70 $1.74 $17.40 51,000
2018-05-24 $1.72 $1.79 $1.64 $1.73 $17.30 199,700
2018-05-23 $1.56 $1.63 $1.54 $1.59 $15.90 31,600
2018-05-22 $1.68 $1.68 $1.54 $1.56 $15.60 79,800
2018-05-21 $1.70 $1.78 $1.64 $1.67 $16.70 197,000
2018-05-18 $1.45 $1.66 $1.40 $1.63 $16.30 227,800
2018-05-17 $1.32 $1.45 $1.31 $1.43 $14.25 113,300
2018-05-16 $1.32 $1.33 $1.30 $1.32 $13.20 16,100
2018-05-15 $1.32 $1.33 $1.28 $1.33 $13.30 23,700
2018-05-14 $1.28 $1.32 $1.28 $1.32 $13.20 44,800
2018-05-11 $1.23 $1.28 $1.23 $1.27 $12.70 16,900
2018-05-10 $1.27 $1.27 $1.23 $1.24 $12.40 17,300
2018-05-09 $1.29 $1.29 $1.24 $1.28 $12.80 22,300
2018-05-08 $1.21 $1.32 $1.19 $1.29 $12.90 92,800
2018-05-07 $1.20 $1.21 $1.15 $1.18 $11.80 55,000
2018-05-04 $1.18 $1.20 $1.13 $1.17 $11.70 33,200
2018-05-03 $1.25 $1.25 $1.16 $1.18 $11.80 40,800
2018-05-02 $1.30 $1.30 $1.23 $1.25 $12.50 16,700
2018-05-01 $1.26 $1.29 $1.21 $1.29 $12.90 71,800
2018-04-30 $1.22 $1.25 $1.18 $1.18 $11.80 9,600
2018-04-27 $1.22 $1.23 $1.18 $1.23 $12.30 8,400
2018-04-26 $1.17 $1.23 $1.16 $1.23 $12.30 33,000
2018-04-25 $1.24 $1.26 $1.05 $1.16 $11.60 74,400
2018-04-24 $1.27 $1.29 $1.23 $1.25 $12.49 19,300
2018-04-23 $1.33 $1.33 $1.25 $1.26 $12.60 27,300
2018-04-20 $1.30 $1.35 $1.28 $1.32 $13.20 20,000
2018-04-19 $1.25 $1.31 $1.25 $1.28 $12.80 25,300
2018-04-18 $1.30 $1.30 $1.25 $1.25 $12.50 38,000
2018-04-17 $1.27 $1.31 $1.26 $1.28 $12.80 41,800
2018-04-16 $1.28 $1.31 $1.26 $1.27 $12.70 24,000
2018-04-13 $1.30 $1.34 $1.27 $1.28 $12.80 29,300
2018-04-12 $1.30 $1.31 $1.28 $1.30 $13.00 15,500
2018-04-11 $1.28 $1.31 $1.28 $1.28 $12.80 29,000
2018-04-10 $1.30 $1.38 $1.26 $1.27 $12.70 71,100
2018-04-09 $1.30 $1.33 $1.22 $1.25 $12.50 26,400
2018-04-06 $1.34 $1.36 $1.26 $1.28 $12.80 25,900
2018-04-05 $1.35 $1.38 $1.32 $1.33 $13.30 28,500
2018-04-04 $1.35 $1.37 $1.29 $1.35 $13.50 11,700
2018-04-03 $1.33 $1.35 $1.30 $1.33 $13.30 17,400
2018-04-02 $1.35 $1.35 $1.27 $1.32 $13.20 37,600
2018-03-29 $1.33 $1.37 $1.29 $1.34 $13.40 30,600
2018-03-28 $1.36 $1.36 $1.29 $1.34 $13.40 42,300
2018-03-27 $1.42 $1.42 $1.32 $1.35 $13.50 67,600
2018-03-26 $1.44 $1.44 $1.31 $1.42 $14.20 103,800
2018-03-23 $1.52 $1.57 $1.40 $1.40 $14.00 83,100
2018-03-22 $1.52 $1.59 $1.50 $1.55 $15.50 71,900
2018-03-21 $1.51 $1.56 $1.50 $1.54 $15.40 56,800
2018-03-20 $1.52 $1.53 $1.50 $1.52 $15.20 60,600
2018-03-19 $1.51 $1.55 $1.49 $1.51 $15.10 86,800
2018-03-16 $1.50 $1.51 $1.47 $1.51 $15.10 45,100
2018-03-15 $1.49 $1.51 $1.47 $1.49 $14.90 52,300
2018-03-14 $1.46 $1.50 $1.45 $1.50 $15.00 66,900
2018-03-13 $1.48 $1.50 $1.42 $1.46 $14.60 71,700
2018-03-12 $1.44 $1.49 $1.43 $1.46 $14.60 74,900
2018-03-09 $1.39 $1.45 $1.35 $1.43 $14.30 120,100
2018-03-08 $1.39 $1.40 $1.36 $1.39 $13.90 57,700
2018-03-07 $1.42 $1.43 $1.36 $1.37 $13.70 87,100
2018-03-06 $1.44 $1.47 $1.35 $1.44 $14.35 426,300
2018-03-05 $1.63 $1.70 $1.63 $1.69 $16.90 23,100
2018-03-02 $1.65 $1.69 $1.61 $1.65 $16.50 18,600
2018-03-01 $1.65 $1.70 $1.62 $1.66 $16.60 7,100
2018-02-28 $1.69 $1.70 $1.61 $1.64 $16.40 16,500
2018-02-27 $1.72 $1.77 $1.65 $1.70 $17.00 14,300
2018-02-26 $1.70 $1.78 $1.68 $1.72 $17.20 10,500
2018-02-23 $1.71 $1.72 $1.68 $1.70 $17.00 5,000
2018-02-22 $1.77 $1.82 $1.69 $1.71 $17.10 12,200
2018-02-21 $1.79 $1.82 $1.75 $1.76 $17.60 8,800
2018-02-20 $1.73 $1.82 $1.71 $1.79 $17.90 6,100
2018-02-16 $1.77 $1.80 $1.71 $1.73 $17.30 6,900
2018-02-15 $1.80 $1.85 $1.70 $1.77 $17.70 11,500
2018-02-14 $1.82 $1.84 $1.76 $1.77 $17.70 10,600
2018-02-13 $1.71 $1.78 $1.69 $1.78 $17.80 7,300
2018-02-12 $1.70 $1.76 $1.68 $1.72 $17.20 5,100
2018-02-09 $1.66 $1.75 $1.60 $1.69 $16.90 21,000
2018-02-08 $1.71 $1.75 $1.65 $1.67 $16.70 8,500
2018-02-07 $1.69 $1.73 $1.67 $1.70 $17.00 11,800
2018-02-06 $1.67 $1.72 $1.60 $1.68 $16.80 21,000
2018-02-05 $1.75 $1.83 $1.67 $1.68 $16.80 33,100
2018-02-02 $1.82 $1.82 $1.75 $1.77 $17.70 15,500
2018-02-01 $1.76 $1.85 $1.75 $1.82 $18.20 21,600
2018-01-31 $1.84 $1.86 $1.78 $1.78 $17.80 20,200
2018-01-30 $1.85 $1.90 $1.80 $1.84 $18.40 17,400
2018-01-29 $1.90 $1.97 $1.85 $1.87 $18.70 16,700
2018-01-26 $1.86 $1.90 $1.82 $1.90 $19.00 16,300
2018-01-25 $1.85 $1.86 $1.80 $1.84 $18.40 21,100
2018-01-24 $1.91 $1.91 $1.84 $1.86 $18.60 10,800
2018-01-23 $1.87 $1.96 $1.86 $1.90 $19.00 10,300
2018-01-22 $1.85 $2.00 $1.85 $1.86 $18.60 23,300
2018-01-19 $1.86 $1.88 $1.81 $1.85 $18.50 6,800
2018-01-18 $1.82 $1.89 $1.78 $1.84 $18.40 10,600
2018-01-17 $1.84 $1.85 $1.76 $1.82 $18.20 19,500
2018-01-16 $1.89 $1.89 $1.76 $1.83 $18.30 34,000
2018-01-12 $1.91 $1.98 $1.87 $1.88 $18.80 19,100
2018-01-11 $1.98 $1.99 $1.87 $1.92 $19.20 44,300
2018-01-10 $1.97 $2.01 $1.95 $1.97 $19.70 18,000
2018-01-09 $2.07 $2.08 $1.98 $1.98 $19.80 16,500
2018-01-08 $2.33 $2.33 $1.99 $2.07 $20.70 60,100
2018-01-05 $2.35 $2.42 $2.02 $2.33 $23.30 113,900
2018-01-04 $2.35 $2.45 $2.34 $2.42 $24.20 15,600
2018-01-03 $2.29 $2.36 $2.26 $2.33 $23.30 10,900
2018-01-02 $2.32 $2.36 $2.24 $2.28 $22.80 14,900
2017-12-29 $2.38 $2.39 $2.23 $2.32 $23.20 17,900
2017-12-28 $2.35 $2.39 $2.34 $2.38 $23.80 10,300
2017-12-27 $2.31 $2.37 $2.31 $2.35 $23.50 12,900
2017-12-26 $2.27 $2.37 $2.27 $2.31 $23.10 18,300
2017-12-22 $2.31 $2.34 $2.25 $2.28 $22.80 8,800
2017-12-21 $2.23 $2.34 $2.23 $2.31 $23.10 15,400
2017-12-20 $2.23 $2.28 $2.20 $2.23 $22.30 11,200
2017-12-19 $2.33 $2.38 $2.23 $2.25 $22.50 15,600
2017-12-18 $2.30 $2.39 $2.30 $2.32 $23.20 14,100
2017-12-15 $2.23 $2.33 $2.20 $2.29 $22.90 15,300
2017-12-14 $2.27 $2.31 $2.22 $2.22 $22.20 26,500
2017-12-13 $2.26 $2.32 $2.23 $2.26 $22.60 13,700
2017-12-12 $2.32 $2.32 $2.22 $2.25 $22.50 8,700
2017-12-11 $2.25 $2.33 $2.21 $2.30 $23.00 24,000
2017-12-08 $2.25 $2.26 $2.18 $2.23 $22.30 21,600
2017-12-07 $2.12 $2.20 $2.08 $2.19 $21.90 22,200
2017-12-06 $2.17 $2.17 $2.04 $2.11 $21.10 19,100
2017-12-05 $2.19 $2.20 $2.11 $2.13 $21.30 19,500
2017-12-04 $2.12 $2.27 $2.12 $2.17 $21.70 73,800
2017-12-01 $1.99 $2.09 $1.96 $2.06 $20.60 80,600
2017-11-30 $1.94 $2.00 $1.93 $1.99 $19.90 14,300
2017-11-29 $1.90 $1.95 $1.87 $1.94 $19.40 28,000
2017-11-28 $1.90 $1.95 $1.86 $1.91 $19.10 15,400
2017-11-27 $1.88 $1.95 $1.86 $1.90 $19.00 23,500
2017-11-24 $1.85 $1.93 $1.85 $1.88 $18.80 4,600
2017-11-22 $1.82 $1.89 $1.80 $1.85 $18.50 8,700
2017-11-21 $1.95 $1.95 $1.82 $1.85 $18.50 8,500
2017-11-20 $1.89 $1.96 $1.88 $1.94 $19.40 13,300
2017-11-17 $1.89 $1.90 $1.82 $1.88 $18.80 15,900
2017-11-16 $1.77 $1.86 $1.71 $1.85 $18.50 14,200
2017-11-15 $1.75 $1.77 $1.69 $1.75 $17.50 21,800
2017-11-14 $1.67 $1.76 $1.67 $1.75 $17.50 19,900
2017-11-13 $1.73 $1.75 $1.68 $1.68 $16.80 26,000
2017-11-10 $1.73 $1.77 $1.67 $1.76 $17.60 32,700
2017-11-09 $1.73 $1.77 $1.70 $1.76 $17.60 11,300
2017-11-08 $1.93 $1.93 $1.72 $1.76 $17.60 42,600
2017-11-07 $1.93 $1.98 $1.82 $1.93 $19.30 13,900
2017-11-06 $1.98 $1.98 $1.91 $1.94 $19.40 8,800
2017-11-03 $1.99 $2.00 $1.91 $1.98 $19.80 11,500
2017-11-02 $1.93 $2.03 $1.91 $2.00 $20.00 15,600
2017-11-01 $1.99 $2.02 $1.88 $1.95 $19.50 11,000
2017-10-31 $1.95 $2.09 $1.93 $1.98 $19.80 14,800
2017-10-30 $1.90 $2.00 $1.88 $1.97 $19.70 16,100
2017-10-27 $1.88 $1.92 $1.82 $1.90 $19.00 13,200
2017-10-26 $1.90 $1.92 $1.84 $1.86 $18.60 19,700
2017-10-25 $2.00 $2.03 $1.84 $1.89 $18.90 20,000
2017-10-24 $1.95 $2.02 $1.86 $1.95 $19.50 27,900
2017-10-23 $1.89 $1.92 $1.82 $1.83 $18.30 22,200
2017-10-20 $1.86 $1.94 $1.84 $1.88 $18.80 20,800
2017-10-19 $1.97 $1.98 $1.85 $1.87 $18.70 20,300
2017-10-18 $1.99 $2.02 $1.92 $1.98 $19.80 26,400
2017-10-17 $2.04 $2.10 $1.98 $2.00 $20.00 27,600
2017-10-16 $2.17 $2.23 $2.01 $2.06 $20.60 37,200
2017-10-13 $2.30 $2.30 $2.15 $2.20 $22.00 19,400
2017-10-12 $2.24 $2.36 $2.20 $2.28 $22.80 23,500
2017-10-11 $2.24 $2.31 $2.21 $2.27 $22.70 16,300
2017-10-10 $2.30 $2.34 $2.20 $2.25 $22.50 18,500
2017-10-09 $2.41 $2.41 $2.28 $2.30 $23.00 19,200
2017-10-06 $2.49 $2.49 $2.36 $2.44 $24.40 20,300
2017-10-05 $2.50 $2.50 $2.42 $2.47 $24.70 27,000
2017-10-04 $2.36 $2.45 $2.35 $2.42 $24.20 17,500
2017-10-03 $2.48 $2.50 $2.33 $2.35 $23.50 23,300
2017-10-02 $2.44 $2.48 $2.40 $2.46 $24.60 20,100
2017-09-29 $2.40 $2.43 $2.38 $2.41 $24.10 8,400
2017-09-28 $2.39 $2.45 $2.35 $2.40 $24.00 15,900
2017-09-27 $2.35 $2.40 $2.31 $2.38 $23.80 19,800
2017-09-26 $2.30 $2.37 $2.28 $2.32 $23.20 10,800
2017-09-25 $2.31 $2.35 $2.24 $2.27 $22.70 11,400
2017-09-22 $2.35 $2.40 $2.17 $2.31 $23.10 27,600
2017-09-21 $2.45 $2.45 $2.30 $2.37 $23.70 41,800
2017-09-20 $2.34 $2.48 $2.23 $2.44 $24.40 117,100
2017-09-19 $2.19 $2.25 $2.15 $2.18 $21.80 24,400
2017-09-18 $2.06 $2.15 $2.06 $2.13 $21.30 35,200
2017-09-15 $2.15 $2.16 $2.01 $2.01 $20.10 16,600
2017-09-14 $2.20 $2.28 $2.13 $2.14 $21.40 11,700
2017-09-13 $2.17 $2.23 $2.13 $2.20 $22.00 26,000
2017-09-12 $2.12 $2.17 $2.08 $2.17 $21.70 15,200
2017-09-11 $2.15 $2.16 $2.06 $2.10 $21.00 17,700
2017-09-08 $2.17 $2.18 $2.07 $2.13 $21.30 19,200
2017-09-07 $2.08 $2.20 $2.03 $2.17 $21.70 58,500
2017-09-06 $1.98 $2.13 $1.95 $2.08 $20.75 92,100
2017-09-05 $1.95 $1.98 $1.92 $1.98 $19.80 12,400
2017-09-01 $1.94 $1.94 $1.90 $1.93 $19.30 13,700
2017-08-31 $1.98 $1.98 $1.92 $1.92 $19.20 28,700
2017-08-30 $1.97 $1.98 $1.90 $1.97 $19.70 20,800
2017-08-29 $1.97 $1.98 $1.82 $1.95 $19.50 52,800
2017-08-28 $1.85 $1.93 $1.81 $1.91 $19.10 47,000
2017-08-25 $1.85 $1.85 $1.79 $1.85 $18.50 33,400
2017-08-24 $1.90 $1.90 $1.81 $1.83 $18.30 50,900
2017-08-23 $1.85 $1.93 $1.77 $1.82 $18.20 212,700
2017-08-22 $1.64 $1.64 $1.61 $1.63 $16.30 8,300
2017-08-21 $1.66 $1.68 $1.62 $1.63 $16.30 2,400
2017-08-18 $1.67 $1.70 $1.64 $1.66 $16.60 22,300
2017-08-17 $1.69 $1.75 $1.62 $1.65 $16.50 31,700
2017-08-16 $1.66 $1.73 $1.63 $1.71 $17.10 16,400
2017-08-15 $1.70 $1.70 $1.61 $1.66 $16.60 14,600
2017-08-14 $1.55 $1.68 $1.55 $1.66 $16.60 13,300
2017-08-11 $1.60 $1.60 $1.53 $1.56 $15.60 16,000
2017-08-10 $1.63 $1.65 $1.53 $1.58 $15.80 21,600
2017-08-09 $1.68 $1.68 $1.61 $1.63 $16.30 14,000
2017-08-08 $1.61 $1.68 $1.61 $1.64 $16.40 18,300
2017-08-07 $1.63 $1.64 $1.59 $1.60 $16.00 16,000
2017-08-04 $1.59 $1.66 $1.58 $1.62 $16.20 19,500
2017-08-03 $1.62 $1.67 $1.52 $1.58 $15.80 25,100
2017-08-02 $1.73 $1.73 $1.58 $1.59 $15.90 15,700
2017-08-01 $1.72 $1.73 $1.65 $1.66 $16.60 13,900
2017-07-31 $1.73 $1.74 $1.67 $1.72 $17.20 5,100
2017-07-28 $1.74 $1.76 $1.67 $1.74 $17.40 12,300
2017-07-27 $1.80 $1.80 $1.71 $1.74 $17.40 15,100
2017-07-26 $1.82 $1.83 $1.77 $1.79 $17.90 16,500
2017-07-25 $1.84 $1.85 $1.80 $1.80 $18.00 9,200
2017-07-24 $1.81 $1.84 $1.78 $1.82 $18.20 10,200
2017-07-21 $1.82 $1.85 $1.77 $1.80 $18.00 13,900
2017-07-20 $1.84 $1.84 $1.77 $1.84 $18.40 9,200
2017-07-19 $1.87 $1.90 $1.80 $1.82 $18.20 13,300
2017-07-18 $1.85 $1.90 $1.80 $1.87 $18.70 13,000
2017-07-17 $1.86 $1.89 $1.81 $1.86 $18.60 6,100
2017-07-14 $1.90 $1.91 $1.83 $1.85 $18.50 9,200
2017-07-13 $1.87 $1.92 $1.78 $1.89 $18.90 22,200
2017-07-12 $1.85 $1.90 $1.81 $1.85 $18.50 33,700
2017-07-11 $1.91 $1.92 $1.80 $1.86 $18.60 19,300
2017-07-10 $1.95 $2.04 $1.88 $1.88 $18.80 86,300
2017-07-07 $1.85 $1.87 $1.80 $1.82 $18.20 10,900
2017-07-06 $1.82 $1.87 $1.79 $1.85 $18.50 12,300
2017-07-05 $1.85 $1.89 $1.84 $1.84 $18.40 8,500
2017-07-03 $1.81 $1.83 $1.79 $1.83 $18.30 8,000
2017-06-30 $1.87 $1.89 $1.77 $1.79 $17.90 20,400
2017-06-29 $1.90 $1.91 $1.84 $1.88 $18.80 9,400
2017-06-28 $1.90 $1.94 $1.85 $1.91 $19.10 8,100
2017-06-27 $1.92 $1.95 $1.81 $1.89 $18.90 17,400
2017-06-26 $1.92 $1.94 $1.87 $1.94 $19.40 14,800
2017-06-23 $1.93 $2.01 $1.86 $1.91 $19.10 41,100
2017-06-22 $1.80 $1.94 $1.80 $1.92 $19.20 78,800
2017-06-21 $1.72 $1.80 $1.66 $1.79 $17.90 44,900
2017-06-20 $1.66 $1.75 $1.66 $1.70 $17.00 12,400
2017-06-19 $1.66 $1.69 $1.64 $1.66 $16.60 12,300
2017-06-16 $1.72 $1.72 $1.63 $1.64 $16.40 22,900
2017-06-15 $1.71 $1.88 $1.69 $1.71 $17.10 64,500
2017-06-14 $1.68 $1.74 $1.65 $1.73 $17.30 12,100
2017-06-13 $1.65 $1.70 $1.65 $1.67 $16.70 23,700
2017-06-12 $1.68 $1.70 $1.61 $1.65 $16.50 15,100
2017-06-09 $1.68 $1.70 $1.65 $1.69 $16.90 10,200
2017-06-08 $1.65 $1.70 $1.61 $1.69 $16.90 14,200
2017-06-07 $1.67 $1.68 $1.63 $1.66 $16.60 9,900
2017-06-06 $1.64 $1.70 $1.59 $1.67 $16.70 20,400
2017-06-05 $1.70 $1.70 $1.56 $1.63 $16.30 30,600
2017-06-02 $1.61 $1.70 $1.61 $1.66 $16.60 22,300
2017-06-01 $1.59 $1.66 $1.58 $1.61 $16.10 27,700
2017-05-31 $1.62 $1.62 $1.56 $1.59 $15.90 17,100
2017-05-30 $1.68 $1.76 $1.60 $1.61 $16.10 30,100
2017-05-26 $1.63 $1.69 $1.63 $1.67 $16.70 17,300
2017-05-25 $1.70 $1.70 $1.61 $1.63 $16.30 21,200
2017-05-24 $1.62 $1.72 $1.62 $1.69 $16.90 40,400
2017-05-23 $1.60 $1.62 $1.57 $1.62 $16.20 14,300
2017-05-22 $1.60 $1.63 $1.56 $1.59 $15.90 30,600
2017-05-19 $1.65 $1.71 $1.58 $1.60 $16.00 34,300
2017-05-18 $1.64 $1.67 $1.60 $1.64 $16.40 29,200
2017-05-17 $1.68 $1.71 $1.64 $1.64 $16.40 42,700
2017-05-16 $1.76 $1.77 $1.65 $1.69 $16.90 48,900
2017-05-15 $1.78 $1.80 $1.73 $1.76 $17.60 65,000
2017-05-12 $1.74 $1.74 $1.67 $1.69 $16.90 43,000
2017-05-11 $1.73 $1.80 $1.65 $1.70 $17.00 294,700
2017-05-10 $1.59 $1.70 $1.56 $1.64 $16.40 79,900
2017-05-09 $1.82 $1.88 $1.55 $1.62 $16.20 436,600
2017-05-08 $2.61 $2.79 $2.50 $2.54 $25.40 29,400
2017-05-05 $2.64 $2.66 $2.55 $2.65 $26.50 27,600
2017-05-04 $2.67 $2.75 $2.55 $2.63 $26.30 25,700
2017-05-03 $2.66 $2.73 $2.65 $2.67 $26.70 16,000
2017-05-02 $2.77 $2.82 $2.63 $2.69 $26.90 20,700
2017-05-01 $2.75 $2.85 $2.71 $2.75 $27.50 14,800
2017-04-28 $2.60 $2.81 $2.58 $2.78 $27.80 68,300
2017-04-27 $2.70 $2.75 $2.60 $2.60 $26.00 13,700
2017-04-26 $2.83 $2.85 $2.62 $2.73 $27.30 40,500
2017-04-25 $2.83 $2.88 $2.75 $2.83 $28.30 49,400
2017-04-24 $2.92 $2.94 $2.68 $2.76 $27.60 84,700
2017-04-21 $2.54 $2.58 $2.49 $2.57 $25.70 23,700
2017-04-20 $2.59 $2.65 $2.49 $2.54 $25.40 13,100
2017-04-19 $2.51 $2.62 $2.49 $2.60 $26.00 10,600
2017-04-18 $2.56 $2.56 $2.44 $2.51 $25.10 27,500
2017-04-17 $2.60 $2.68 $2.50 $2.58 $25.80 20,000
2017-04-13 $2.50 $2.63 $2.50 $2.60 $26.00 9,300
2017-04-12 $2.55 $2.57 $2.45 $2.54 $25.40 15,100
2017-04-11 $2.67 $2.67 $2.56 $2.58 $25.80 10,200
2017-04-10 $2.63 $2.73 $2.48 $2.67 $26.70 26,600
2017-04-07 $2.50 $2.63 $2.44 $2.61 $26.10 26,900
2017-04-06 $2.51 $2.62 $2.42 $2.47 $24.70 44,600
2017-04-05 $2.67 $2.71 $2.52 $2.52 $25.20 32,800
2017-04-04 $2.66 $2.84 $2.65 $2.67 $26.70 29,200
2017-04-03 $2.78 $2.81 $2.65 $2.65 $26.50 16,400
2017-03-31 $2.79 $2.84 $2.75 $2.76 $27.60 7,800
2017-03-30 $2.80 $2.84 $2.71 $2.79 $27.90 9,700
2017-03-29 $2.80 $2.86 $2.75 $2.82 $28.20 17,300
2017-03-28 $2.85 $2.92 $2.69 $2.79 $27.90 28,100
2017-03-27 $2.69 $2.83 $2.69 $2.77 $27.70 15,900
2017-03-24 $2.81 $2.81 $2.72 $2.74 $27.40 12,800
2017-03-23 $2.72 $2.88 $2.72 $2.80 $28.00 10,600
2017-03-22 $2.80 $2.80 $2.67 $2.73 $27.30 14,200
2017-03-21 $2.86 $2.90 $2.75 $2.80 $28.00 17,800
2017-03-20 $2.98 $3.00 $2.72 $2.82 $28.20 68,100
2017-03-17 $3.14 $3.14 $2.95 $3.00 $30.00 39,400
2017-03-16 $3.17 $3.19 $3.01 $3.11 $31.10 18,400
2017-03-15 $2.95 $3.24 $2.92 $3.17 $31.70 55,400
2017-03-14 $3.08 $3.12 $2.84 $2.92 $29.20 48,300
2017-03-13 $2.73 $3.10 $2.68 $3.03 $30.30 85,900
2017-03-10 $2.49 $2.73 $2.45 $2.68 $26.80 58,200
2017-03-09 $2.49 $2.50 $2.42 $2.49 $24.90 21,700
2017-03-08 $2.50 $2.57 $2.44 $2.51 $25.10 32,600
2017-03-07 $2.64 $2.64 $2.40 $2.47 $24.70 74,000
2017-03-06 $2.68 $2.73 $2.55 $2.61 $26.10 64,700
2017-03-03 $2.75 $2.85 $2.57 $2.70 $27.00 259,400
2017-03-02 $3.27 $3.42 $3.22 $3.27 $32.70 58,100
2017-03-01 $3.30 $3.35 $3.23 $3.25 $32.50 24,100
2017-02-28 $3.45 $3.46 $3.29 $3.30 $33.00 24,900
2017-02-27 $3.42 $3.47 $3.32 $3.43 $34.30 19,100
2017-02-24 $3.20 $3.40 $3.17 $3.40 $34.00 26,400
2017-02-23 $3.41 $3.41 $3.17 $3.23 $32.30 28,600
2017-02-22 $3.46 $3.48 $3.35 $3.38 $33.80 22,300
2017-02-21 $3.72 $3.72 $3.46 $3.47 $34.70 33,500
2017-02-17 $3.46 $3.69 $3.46 $3.62 $36.20 129,100
2017-02-16 $3.50 $3.55 $3.40 $3.49 $34.90 13,100
2017-02-15 $3.46 $3.58 $3.38 $3.51 $35.10 24,500
2017-02-14 $3.49 $3.51 $3.39 $3.47 $34.70 19,800
2017-02-13 $3.40 $3.58 $3.40 $3.51 $35.10 51,500
2017-02-10 $3.40 $3.43 $3.33 $3.42 $34.20 20,200
2017-02-09 $3.48 $3.50 $3.34 $3.42 $34.20 23,300
2017-02-08 $3.45 $3.50 $3.19 $3.48 $34.80 60,100
2017-02-07 $3.13 $3.45 $3.07 $3.44 $34.40 64,200
2017-02-06 $3.09 $3.16 $3.05 $3.15 $31.50 27,200
2017-02-03 $2.90 $3.10 $2.87 $3.06 $30.60 48,900
2017-02-02 $2.97 $3.00 $2.80 $2.92 $29.20 108,800
2017-02-01 $3.07 $3.11 $2.96 $2.98 $29.80 34,800
2017-01-31 $3.02 $3.25 $2.90 $3.02 $30.20 110,800
2017-01-30 $3.10 $3.11 $2.97 $3.01 $30.05 33,800
2017-01-27 $3.10 $3.17 $3.10 $3.10 $31.00 18,500
2017-01-26 $3.19 $3.22 $3.08 $3.15 $31.50 20,500
2017-01-25 $3.08 $3.24 $3.08 $3.15 $31.50 28,000
2017-01-24 $3.16 $3.18 $2.89 $3.08 $30.80 51,900
2017-01-23 $3.28 $3.28 $3.08 $3.16 $31.60 45,100
2017-01-20 $3.39 $3.45 $3.25 $3.28 $32.80 46,800
2017-01-19 $3.53 $3.56 $3.33 $3.36 $33.60 36,600
2017-01-18 $3.72 $3.77 $3.51 $3.56 $35.60 36,400
2017-01-17 $3.65 $3.82 $3.61 $3.72 $37.20 75,900
2017-01-13 $3.40 $3.61 $3.39 $3.58 $35.80 84,900
2017-01-12 $3.31 $3.45 $3.26 $3.40 $34.00 32,100
2017-01-11 $3.54 $3.60 $3.32 $3.34 $33.40 25,000
2017-01-10 $3.58 $3.60 $3.41 $3.54 $35.40 22,600
2017-01-09 $3.50 $3.68 $3.32 $3.52 $35.20 161,200
2017-01-06 $3.31 $3.42 $3.29 $3.37 $33.65 17,400
2017-01-05 $3.36 $3.39 $3.27 $3.33 $33.30 17,500
2017-01-04 $3.40 $3.47 $3.31 $3.37 $33.70 25,200
2017-01-03 $3.20 $3.43 $3.19 $3.40 $34.00 47,300
2016-12-30 $3.24 $3.28 $3.18 $3.19 $31.90 24,200
2016-12-29 $3.37 $3.49 $3.24 $3.24 $32.40 31,900
2016-12-28 $3.69 $3.73 $3.37 $3.38 $33.80 44,500
2016-12-27 $3.60 $3.73 $3.54 $3.66 $36.60 25,000
2016-12-23 $3.37 $3.59 $3.35 $3.53 $35.30 22,500
2016-12-22 $3.40 $3.50 $3.32 $3.38 $33.80 31,300
2016-12-21 $3.35 $3.36 $3.25 $3.28 $32.80 13,700
2016-12-20 $3.40 $3.40 $3.29 $3.33 $33.30 18,000
2016-12-19 $3.29 $3.40 $3.29 $3.36 $33.60 31,200
2016-12-16 $3.25 $3.29 $3.22 $3.25 $32.50 16,800
2016-12-15 $3.31 $3.32 $3.15 $3.24 $32.40 18,600
2016-12-14 $3.35 $3.36 $3.10 $3.30 $33.00 42,900
2016-12-13 $3.50 $3.58 $3.30 $3.36 $33.60 41,000
2016-12-12 $3.48 $3.52 $3.26 $3.43 $34.30 32,100
2016-12-09 $3.51 $3.78 $3.43 $3.50 $35.00 29,300
2016-12-08 $3.49 $3.56 $3.33 $3.53 $35.30 24,700
2016-12-07 $3.56 $3.67 $3.46 $3.52 $35.20 25,600
2016-12-06 $3.61 $3.70 $3.50 $3.63 $36.30 26,700
2016-12-05 $3.58 $3.69 $3.44 $3.61 $36.10 28,200
2016-12-02 $3.60 $3.64 $3.41 $3.58 $35.80 51,800
2016-12-01 $3.82 $3.88 $3.57 $3.60 $36.00 36,700
2016-11-30 $3.90 $3.99 $3.76 $3.85 $38.50 40,800
2016-11-29 $3.97 $3.97 $3.75 $3.92 $39.20 41,200
2016-11-28 $3.80 $4.04 $3.68 $3.86 $38.60 49,600
2016-11-25 $3.72 $3.76 $3.60 $3.75 $37.50 12,000
2016-11-23 $3.47 $3.79 $3.42 $3.70 $37.00 21,300
2016-11-22 $3.69 $3.73 $3.49 $3.55 $35.50 29,500
2016-11-21 $3.67 $3.73 $3.55 $3.68 $36.80 27,300
2016-11-18 $3.63 $3.84 $3.51 $3.64 $36.40 20,300
2016-11-17 $3.51 $3.68 $3.51 $3.59 $35.90 20,300
2016-11-16 $3.49 $3.68 $3.36 $3.53 $35.30 30,600
2016-11-15 $3.55 $3.55 $3.37 $3.51 $35.10 28,200
2016-11-14 $3.64 $3.74 $3.51 $3.55 $35.50 35,100
2016-11-11 $3.61 $3.70 $3.51 $3.65 $36.50 24,200
2016-11-10 $3.46 $3.75 $3.46 $3.61 $36.10 68,200
2016-11-09 $3.28 $3.40 $3.03 $3.38 $33.80 41,800
2016-11-08 $3.19 $3.37 $3.00 $3.22 $32.20 32,000
2016-11-07 $3.15 $3.25 $3.02 $3.16 $31.60 26,700
2016-11-04 $2.87 $3.21 $2.85 $3.08 $30.80 32,600
2016-11-03 $3.15 $3.15 $2.84 $2.87 $28.70 50,400
2016-11-02 $3.12 $3.20 $3.10 $3.16 $31.60 23,000
2016-11-01 $3.19 $3.36 $3.07 $3.15 $31.50 38,600
2016-10-31 $3.38 $3.45 $3.20 $3.21 $32.10 24,000
2016-10-28 $3.28 $3.59 $3.25 $3.35 $33.50 52,900
2016-10-27 $3.68 $3.83 $3.45 $3.48 $34.80 67,200
2016-10-26 $3.70 $3.79 $3.60 $3.70 $37.00 41,500
2016-10-25 $3.63 $4.08 $3.60 $3.70 $37.00 91,100
2016-10-24 $3.65 $3.69 $3.51 $3.59 $35.90 48,400
2016-10-21 $3.80 $3.81 $3.60 $3.65 $36.50 49,000
2016-10-20 $3.95 $4.00 $3.72 $3.76 $37.60 98,400
2016-10-19 $3.84 $3.91 $3.60 $3.64 $36.40 60,300
2016-10-18 $3.92 $4.21 $3.74 $3.87 $38.70 164,600
2016-10-17 $3.82 $3.95 $3.65 $3.89 $38.90 64,100
2016-10-14 $4.10 $4.15 $3.83 $3.87 $38.70 48,500
2016-10-13 $4.20 $4.29 $3.89 $4.12 $41.20 93,900
2016-10-12 $4.55 $4.59 $4.22 $4.30 $43.00 56,600
2016-10-11 $4.89 $4.95 $4.49 $4.55 $45.50 75,400
2016-10-10 $5.00 $5.08 $4.76 $4.91 $49.10 68,700
2016-10-07 $5.22 $5.22 $4.88 $4.96 $49.60 145,600
2016-10-06 $5.51 $5.51 $4.69 $4.82 $48.20 390,700
2016-10-05 $4.19 $4.99 $4.02 $4.80 $48.00 129,000
2016-10-04 $4.51 $4.59 $4.27 $4.49 $44.90 57,600
2016-10-03 $4.09 $4.84 $4.04 $4.55 $45.50 211,900
2016-09-30 $3.85 $3.97 $3.76 $3.87 $38.70 38,900
2016-09-29 $4.01 $4.08 $3.73 $3.80 $38.00 58,900
2016-09-28 $4.00 $4.10 $3.85 $4.03 $40.30 45,700
2016-09-27 $4.03 $4.35 $3.71 $3.95 $39.50 92,800
2016-09-26 $3.95 $4.11 $3.81 $4.00 $40.00 61,800
2016-09-23 $3.55 $4.05 $3.53 $3.92 $39.20 102,700
2016-09-22 $3.57 $3.66 $3.47 $3.53 $35.30 40,700
2016-09-21 $3.72 $3.74 $3.40 $3.56 $35.60 88,300
2016-09-20 $3.55 $3.72 $3.50 $3.69 $36.90 65,600
2016-09-19 $3.28 $3.69 $3.26 $3.50 $35.00 146,400
2016-09-16 $2.96 $3.30 $2.90 $3.25 $32.50 125,300
2016-09-15 $2.86 $2.98 $2.75 $2.92 $29.20 40,800
2016-09-14 $2.97 $3.03 $2.84 $2.87 $28.70 33,300
2016-09-13 $3.09 $3.12 $2.82 $2.96 $29.60 56,900
2016-09-12 $3.09 $3.19 $3.01 $3.10 $31.00 47,800
2016-09-09 $3.11 $3.35 $3.05 $3.12 $31.20 85,200
2016-09-08 $3.00 $3.15 $2.95 $3.14 $31.40 57,600
2016-09-07 $2.86 $3.01 $2.82 $2.95 $29.50 52,900
2016-09-06 $2.78 $2.84 $2.70 $2.84 $28.40 21,700
2016-09-02 $2.87 $2.87 $2.71 $2.76 $27.60 29,900
2016-09-01 $2.91 $2.94 $2.81 $2.87 $28.70 26,400
2016-08-31 $2.82 $2.93 $2.80 $2.89 $28.90 38,000
2016-08-30 $2.76 $2.85 $2.73 $2.82 $28.20 24,800
2016-08-29 $2.74 $2.80 $2.62 $2.76 $27.60 31,000
2016-08-26 $2.81 $2.89 $2.65 $2.72 $27.20 39,400
2016-08-25 $2.88 $2.95 $2.67 $2.81 $28.10 92,700
2016-08-24 $3.03 $3.30 $2.83 $2.89 $28.90 250,700
2016-08-23 $3.03 $3.11 $2.83 $2.84 $28.40 87,600
2016-08-22 $2.84 $3.14 $2.81 $3.02 $30.20 147,500
2016-08-19 $2.79 $2.84 $2.61 $2.80 $28.00 110,100
2016-08-18 $2.84 $3.10 $2.72 $2.80 $28.00 548,900
2016-08-17 $2.55 $2.75 $2.31 $2.59 $25.90 738,900
2016-08-16 $2.15 $2.15 $2.03 $2.06 $20.60 19,500
2016-08-15 $2.16 $2.29 $2.06 $2.14 $21.40 36,000
2016-08-12 $2.15 $2.19 $2.13 $2.16 $21.60 32,700
2016-08-11 $2.16 $2.17 $2.08 $2.16 $21.60 16,300
2016-08-10 $2.15 $2.15 $2.04 $2.08 $20.80 19,600
2016-08-09 $2.22 $2.22 $2.02 $2.04 $20.40 49,700
2016-08-08 $2.01 $2.13 $2.01 $2.09 $20.90 36,400
2016-08-05 $2.08 $2.08 $2.00 $2.08 $20.80 12,300
2016-08-04 $2.06 $2.10 $2.03 $2.08 $20.80 14,800
2016-08-03 $1.94 $2.10 $1.88 $2.07 $20.65 23,800
2016-08-02 $2.02 $2.04 $1.85 $1.93 $19.30 25,400
2016-08-01 $1.90 $2.19 $1.90 $2.00 $20.00 41,100
2016-07-29 $2.15 $2.19 $2.00 $2.02 $20.20 30,000
2016-07-28 $2.17 $2.27 $2.10 $2.15 $21.50 22,900
2016-07-27 $2.05 $2.19 $2.05 $2.15 $21.50 24,300
2016-07-26 $2.12 $2.16 $2.03 $2.05 $20.50 23,000
2016-07-25 $2.35 $2.35 $2.08 $2.14 $21.40 33,500
2016-07-22 $2.30 $2.35 $2.20 $2.29 $22.90 74,500
2016-07-21 $2.06 $2.25 $2.00 $2.25 $22.50 44,300
2016-07-20 $1.97 $2.07 $1.90 $2.07 $20.70 16,100
2016-07-19 $2.00 $2.08 $1.95 $1.99 $19.90 9,700
2016-07-18 $2.05 $2.09 $1.96 $2.04 $20.40 14,700
2016-07-15 $1.83 $2.09 $1.82 $2.04 $20.40 29,300
2016-07-14 $2.09 $2.09 $1.74 $1.87 $18.70 57,100
2016-07-13 $2.09 $2.10 $1.97 $2.00 $20.00 44,600
2016-07-12 $2.16 $2.20 $2.08 $2.10 $21.00 37,700
2016-07-11 $2.27 $2.30 $2.12 $2.16 $21.60 46,400
2016-07-08 $2.20 $2.25 $2.18 $2.21 $22.10 24,000
2016-07-07 $2.27 $2.27 $2.16 $2.18 $21.80 48,300
2016-07-06 $2.25 $2.28 $2.21 $2.25 $22.50 28,200
2016-07-05 $2.25 $2.30 $2.20 $2.25 $22.50 41,400
2016-07-01 $2.15 $2.29 $2.15 $2.19 $21.90 82,400
2016-06-30 $2.25 $2.25 $2.15 $2.17 $21.70 26,600
2016-06-29 $2.23 $2.27 $2.13 $2.26 $22.60 20,700
2016-06-28 $2.18 $2.27 $2.18 $2.22 $22.20 24,300
2016-06-27 $2.20 $2.25 $2.08 $2.13 $21.30 12,400
2016-06-24 $2.09 $2.25 $2.05 $2.20 $22.00 31,200
2016-06-23 $2.22 $2.25 $2.19 $2.19 $21.90 11,000
2016-06-22 $2.23 $2.30 $2.20 $2.23 $22.30 27,000
2016-06-21 $2.35 $2.36 $2.23 $2.23 $22.30 60,500
2016-06-20 $2.50 $2.77 $2.20 $2.65 $26.50 24,800
2016-06-17 $2.67 $2.70 $2.45 $2.48 $24.80 18,900
2016-06-16 $2.74 $2.77 $2.60 $2.70 $27.00 9,100
2016-06-15 $2.80 $2.80 $2.64 $2.76 $27.60 7,600
2016-06-14 $3.08 $3.08 $2.48 $2.82 $28.20 29,400
2016-06-13 $3.19 $3.30 $3.05 $3.10 $31.00 11,200
2016-06-10 $3.25 $3.35 $3.12 $3.19 $31.90 25,800
2016-06-09 $3.76 $3.83 $2.85 $3.12 $31.20 110,800
2016-06-08 $4.10 $4.21 $4.01 $4.11 $41.10 12,200
2016-06-07 $4.40 $4.40 $4.10 $4.10 $41.00 28,200
2016-06-06 $3.96 $4.14 $3.85 $4.14 $41.40 6,700
2016-06-03 $3.98 $4.07 $3.92 $3.99 $39.90 49,300
2016-06-02 $4.15 $4.16 $3.96 $3.98 $39.80 6,400
2016-06-01 $4.05 $4.30 $3.81 $4.14 $41.40 8,400
2016-05-31 $3.84 $3.99 $3.65 $3.95 $39.50 21,500
2016-05-27 $3.38 $3.69 $3.30 $3.64 $36.40 11,300
2016-05-26 $3.30 $3.44 $3.26 $3.30 $33.00 1,000
2016-05-25 $3.37 $3.79 $3.20 $3.30 $33.00 6,500
2016-05-24 $3.23 $3.80 $3.23 $3.25 $32.50 4,900
2016-05-23 $3.12 $3.25 $3.06 $3.25 $32.50 2,000
2016-05-20 $3.09 $3.26 $2.98 $3.06 $30.60 1,800
2016-05-19 $2.94 $3.27 $2.92 $3.00 $30.00 1,500
2016-05-18 $3.56 $3.56 $2.82 $2.82 $28.20 400
2016-05-17 $3.21 $3.29 $3.11 $3.19 $31.90 930
2016-05-16 $3.44 $3.44 $3.10 $3.10 $31.00 950
2016-05-13 $3.91 $3.92 $3.14 $3.16 $31.62 5,000
2016-05-12 $3.89 $3.89 $3.69 $3.69 $36.90 1,700
2016-05-11 $3.78 $3.94 $3.78 $3.81 $38.10 150
2016-05-10 $3.99 $3.99