Spectrum Pharmaceuticals Inc (SPPI) Exchange: NASDAQ

Data as of May 2, 2025

$1.03 ($0.00) 0.00%

Spectrum Pharmaceuticals Inc - Daily Information
Click for more stock information on Spectrum Pharmaceuticals Inc.
Daily Information Data
Date May 2, 2025
Open $1.03
Previous Close $1.03
High $1.03
Low $1.03
Adjusted Open $1.03
Previous Adjusted Close $1.03
Adjusted High $1.03
Adjusted Low $1.03

About Spectrum Pharmaceuticals Inc (SPPI)

Spectrum Pharmaceuticals, Inc., a biotechnology company, develops and commercializes oncology and hematology drug products. The company markets five drug products, including FUSILEV for the treatment of patients with metastatic colorectal cancer, rescue after high-dose methotrexate therapy in osteosarcoma, and to diminish the toxicity and counteract the effects of impaired methotrexate elimination and of inadvertent overdosage of folic acid antagonists; FOLOTYN, a folate analogue metabolic inhibitor for the treatment of patients with relapsed or refractory peripheral T-cell lymphoma (PTCL); ZEVALIN injection for patients with follicular non-Hodgkin’s lymphoma; MARQIBO, a sphingomyelin/cholesterol liposome-encapsulated formulation of the anticancer drug vincristine for the treatment of adult patients with Philadelphia chromosome-negative acute lymphoblastic leukemia; and BELEODAQ injection for patients with relapsed or refractory PTCL. It is also developing Captisol-enabled MELPHALAN, an intravenous formulation for clinicians and patients in the multiple myeloma transplant setting; APAZIQUONE to treat non-muscle invasive bladder cancer; and SPI-2012 for the treatment of chemotherapy-induced neutropenia. The company sells its drugs through a direct sales force in the United States; and through distributors in Europe and Japan. It has licensing and development agreement with Cell Therapeutics, Inc.; license agreement with Merck & Cie AG and Cydex Pharmaceuticals, Inc.; development and commercialization collaboration agreement with Allergan, Inc.; collaboration agreement with Nippon Kayaku Co., Ltd.; licensing and collaboration agreement with TopoTarget A/S; and co-development and commercialization agreement with Hanmi Pharmaceutical Company. The company was formerly known as NeoTherapeutics, Inc. and changed its name to Spectrum Pharmaceuticals, Inc. in December 2002. Spectrum Pharmaceuticals, Inc. was founded in 1987 and is headquartered in Henderson, Nevada.

Historical Stock Data for Spectrum Pharmaceuticals Inc (SPPI)

Date Open High Low Close Adj.Close Volume
2023-08-01 $1.03 $1.03 $1.03 $1.03 $1.03 0
2023-07-31 $1.02 $1.06 $0.97 $1.03 $1.03 5,931,302
2023-07-28 $0.97 $1.03 $0.97 $1.03 $1.03 3,241,204
2023-07-27 $0.99 $0.99 $0.96 $0.97 $0.97 733,191
2023-07-26 $0.98 $0.99 $0.97 $0.98 $0.98 1,106,555
2023-07-25 $1.04 $1.04 $0.97 $0.98 $0.98 3,028,517
2023-07-24 $1.01 $1.04 $1.00 $1.03 $1.03 936,966
2023-07-21 $0.99 $1.01 $0.99 $1.00 $1.00 875,378
2023-07-20 $0.99 $1.00 $0.98 $0.99 $0.99 652,297
2023-07-19 $0.99 $1.01 $0.97 $0.98 $0.98 797,124
2023-07-18 $0.97 $0.99 $0.97 $0.98 $0.98 530,094
2023-07-17 $0.94 $0.98 $0.94 $0.97 $0.97 483,897
2023-07-14 $0.96 $0.96 $0.93 $0.94 $0.94 712,260
2023-07-13 $0.95 $0.97 $0.95 $0.95 $0.95 528,051
2023-07-12 $0.94 $0.96 $0.94 $0.95 $0.95 387,433
2023-07-11 $0.97 $0.99 $0.93 $0.94 $0.94 1,709,282
2023-07-10 $0.95 $0.99 $0.95 $0.96 $0.96 673,166
2023-07-07 $0.95 $0.98 $0.95 $0.96 $0.96 437,111
2023-07-06 $0.94 $0.96 $0.94 $0.95 $0.95 397,772
2023-07-05 $0.97 $0.98 $0.95 $0.95 $0.95 555,485
2023-07-03 $0.95 $1.00 $0.95 $0.99 $0.99 398,164
2023-06-30 $0.96 $0.98 $0.94 $0.96 $0.96 514,352
2023-06-29 $0.94 $0.97 $0.94 $0.95 $0.95 542,131
2023-06-28 $0.96 $0.98 $0.93 $0.94 $0.94 893,291
2023-06-27 $0.99 $0.99 $0.95 $0.95 $0.95 1,603,894
2023-06-26 $0.98 $1.00 $0.96 $0.97 $0.97 1,962,710
2023-06-23 $1.09 $1.09 $1.01 $1.02 $1.02 1,309,077
2023-06-22 $1.09 $1.11 $1.08 $1.09 $1.09 790,665
2023-06-21 $1.08 $1.13 $1.08 $1.09 $1.09 985,941
2023-06-20 $1.05 $1.10 $1.05 $1.06 $1.06 1,005,146
2023-06-16 $1.04 $1.10 $1.04 $1.06 $1.06 1,706,995
2023-06-15 $1.02 $1.08 $1.02 $1.04 $1.04 675,724
2023-06-14 $1.07 $1.08 $1.02 $1.02 $1.02 899,277
2023-06-13 $1.01 $1.09 $0.99 $1.06 $1.06 6,146,836
2023-06-12 $1.04 $1.05 $1.03 $1.04 $1.04 812,443
2023-06-09 $1.03 $1.05 $1.01 $1.02 $1.02 966,106
2023-06-08 $1.08 $1.10 $1.04 $1.05 $1.05 1,319,536
2023-06-07 $1.06 $1.09 $1.06 $1.07 $1.07 657,213
2023-06-06 $1.07 $1.10 $1.06 $1.08 $1.08 885,005
2023-06-05 $1.11 $1.12 $1.06 $1.10 $1.10 636,428
2023-06-02 $1.10 $1.12 $1.09 $1.11 $1.11 760,239
2023-06-01 $1.07 $1.12 $1.07 $1.11 $1.11 522,106
2023-05-31 $1.09 $1.12 $1.06 $1.07 $1.07 880,343
2023-05-30 $1.12 $1.13 $1.04 $1.10 $1.10 974,960
2023-05-26 $1.10 $1.14 $1.07 $1.11 $1.11 860,177
2023-05-25 $1.12 $1.14 $1.09 $1.09 $1.09 615,701
2023-05-24 $1.14 $1.15 $1.07 $1.14 $1.14 1,432,321
2023-05-23 $1.20 $1.22 $1.11 $1.13 $1.13 2,016,500
2023-05-22 $1.23 $1.27 $1.17 $1.20 $1.20 963,200
2023-05-19 $1.21 $1.27 $1.20 $1.24 $1.24 1,658,325
2023-05-18 $1.21 $1.24 $1.19 $1.21 $1.21 1,159,221
2023-05-17 $1.15 $1.23 $1.15 $1.22 $1.22 1,820,609
2023-05-16 $1.22 $1.24 $1.16 $1.18 $1.18 2,403,700
2023-05-15 $1.22 $1.29 $1.22 $1.25 $1.25 1,680,966
2023-05-12 $1.32 $1.33 $1.26 $1.30 $1.30 2,892,317
2023-05-11 $1.26 $1.36 $1.25 $1.31 $1.31 3,673,972
2023-05-10 $1.20 $1.32 $1.19 $1.28 $1.28 6,879,870
2023-05-09 $1.16 $1.27 $1.10 $1.20 $1.20 11,514,267
2023-05-08 $1.05 $1.12 $1.05 $1.10 $1.10 1,620,665
2023-05-05 $1.07 $1.10 $1.05 $1.09 $1.09 2,211,271
2023-05-04 $1.08 $1.10 $1.03 $1.05 $1.05 2,080,115
2023-05-03 $1.00 $1.10 $1.00 $1.10 $1.10 5,639,176
2023-05-02 $1.00 $1.03 $0.98 $1.02 $1.02 1,960,902
2023-05-01 $0.95 $1.01 $0.94 $0.98 $0.98 3,143,562
2023-04-28 $0.91 $0.98 $0.90 $0.98 $0.98 5,031,333
2023-04-27 $0.85 $0.95 $0.85 $0.92 $0.92 4,333,821
2023-04-26 $0.90 $0.92 $0.82 $0.88 $0.88 3,870,831
2023-04-25 $0.92 $0.97 $0.83 $0.92 $0.92 34,230,599
2023-04-24 $0.71 $0.71 $0.69 $0.69 $0.69 478,063
2023-04-21 $0.68 $0.71 $0.68 $0.70 $0.70 455,913
2023-04-20 $0.69 $0.74 $0.69 $0.70 $0.70 518,217
2023-04-19 $0.70 $0.70 $0.69 $0.69 $0.69 276,248
2023-04-18 $0.71 $0.73 $0.69 $0.71 $0.71 649,399
2023-04-17 $0.68 $0.71 $0.68 $0.68 $0.68 400,658
2023-04-14 $0.68 $0.70 $0.68 $0.69 $0.69 328,580
2023-04-13 $0.65 $0.71 $0.65 $0.70 $0.70 692,322
2023-04-12 $0.67 $0.68 $0.65 $0.65 $0.65 678,032
2023-04-11 $0.69 $0.69 $0.66 $0.68 $0.68 550,029
2023-04-10 $0.70 $0.70 $0.66 $0.68 $0.68 494,868
2023-04-06 $0.69 $0.70 $0.67 $0.69 $0.69 654,928
2023-04-05 $0.73 $0.73 $0.69 $0.69 $0.69 412,237
2023-04-04 $0.76 $0.77 $0.68 $0.70 $0.70 855,425
2023-04-03 $0.75 $0.78 $0.73 $0.77 $0.77 604,378
2023-03-31 $0.73 $0.75 $0.72 $0.75 $0.75 644,927
2023-03-30 $0.73 $0.74 $0.71 $0.72 $0.72 657,892
2023-03-29 $0.69 $0.72 $0.68 $0.71 $0.71 474,718
2023-03-28 $0.66 $0.71 $0.66 $0.67 $0.67 1,742,735
2023-03-27 $0.71 $0.71 $0.66 $0.68 $0.68 1,739,087
2023-03-24 $0.69 $0.69 $0.65 $0.67 $0.67 1,784,037
2023-03-23 $0.73 $0.75 $0.70 $0.71 $0.71 1,295,593
2023-03-22 $0.84 $0.87 $0.70 $0.73 $0.73 4,353,095
2023-03-21 $0.82 $0.83 $0.78 $0.83 $0.83 1,252,728
2023-03-20 $0.79 $0.83 $0.78 $0.80 $0.80 631,234
2023-03-17 $0.82 $0.82 $0.78 $0.82 $0.82 752,804
2023-03-16 $0.79 $0.82 $0.74 $0.82 $0.82 1,299,731
2023-03-15 $0.80 $0.85 $0.75 $0.77 $0.77 1,718,657
2023-03-14 $0.79 $0.87 $0.79 $0.83 $0.83 959,486
2023-03-13 $0.77 $0.85 $0.77 $0.79 $0.79 827,683
2023-03-10 $0.83 $0.88 $0.76 $0.79 $0.79 2,552,379
2023-03-09 $0.86 $0.89 $0.83 $0.85 $0.85 1,082,913
2023-03-08 $0.91 $0.91 $0.85 $0.88 $0.88 773,947
2023-03-07 $0.89 $0.97 $0.89 $0.92 $0.92 1,549,745
2023-03-06 $0.99 $1.00 $0.89 $0.89 $0.89 2,325,710
2023-03-03 $0.91 $1.00 $0.91 $1.00 $1.00 2,202,733
2023-03-02 $0.87 $0.92 $0.86 $0.91 $0.91 1,788,404
2023-03-01 $0.80 $0.87 $0.79 $0.86 $0.86 1,228,712
2023-02-28 $0.76 $0.80 $0.76 $0.78 $0.78 738,157
2023-02-27 $0.74 $0.79 $0.74 $0.78 $0.78 546,955
2023-02-24 $0.79 $0.79 $0.72 $0.73 $0.73 1,305,122
2023-02-23 $0.77 $0.81 $0.76 $0.80 $0.80 1,236,431
2023-02-22 $0.75 $0.80 $0.74 $0.78 $0.78 932,281
2023-02-21 $0.81 $0.81 $0.74 $0.74 $0.74 2,594,635
2023-02-17 $0.82 $0.85 $0.81 $0.83 $0.83 1,088,720
2023-02-16 $0.86 $0.88 $0.82 $0.82 $0.82 1,739,375
2023-02-15 $0.91 $0.92 $0.82 $0.88 $0.88 3,717,614
2023-02-14 $0.94 $0.97 $0.91 $0.93 $0.93 1,269,769
2023-02-13 $1.01 $1.02 $0.90 $0.92 $0.92 2,617,005
2023-02-10 $1.13 $1.13 $0.95 $1.03 $1.03 6,952,140
2023-02-09 $0.93 $1.12 $0.93 $1.07 $1.07 6,263,134
2023-02-08 $0.87 $0.95 $0.85 $0.88 $0.88 3,699,330
2023-02-07 $0.82 $0.85 $0.80 $0.82 $0.82 1,553,785
2023-02-06 $0.81 $0.83 $0.80 $0.82 $0.82 1,129,883
2023-02-03 $0.79 $0.83 $0.78 $0.81 $0.81 1,963,314
2023-02-02 $0.91 $0.92 $0.75 $0.81 $0.81 3,637,177
2023-02-01 $0.71 $0.88 $0.70 $0.85 $0.85 4,979,972
2023-01-31 $0.62 $0.72 $0.61 $0.70 $0.70 6,784,787
2023-01-30 $0.57 $0.58 $0.54 $0.54 $0.54 1,073,959
2023-01-27 $0.58 $0.61 $0.57 $0.57 $0.57 873,056
2023-01-26 $0.60 $0.63 $0.58 $0.59 $0.59 905,087
2023-01-25 $0.56 $0.63 $0.52 $0.60 $0.60 2,099,883
2023-01-24 $0.57 $0.59 $0.55 $0.57 $0.57 814,445
2023-01-23 $0.56 $0.60 $0.54 $0.56 $0.56 1,231,871
2023-01-20 $0.55 $0.59 $0.52 $0.58 $0.58 862,697
2023-01-19 $0.58 $0.61 $0.52 $0.54 $0.54 1,610,969
2023-01-18 $0.61 $0.64 $0.58 $0.59 $0.59 1,716,393
2023-01-17 $0.63 $0.64 $0.59 $0.60 $0.60 1,458,591
2023-01-13 $0.51 $0.60 $0.51 $0.60 $0.60 2,036,414
2023-01-12 $0.50 $0.54 $0.49 $0.53 $0.53 852,827
2023-01-11 $0.50 $0.52 $0.50 $0.51 $0.51 1,092,254
2023-01-10 $0.48 $0.54 $0.48 $0.50 $0.50 1,209,184
2023-01-09 $0.48 $0.49 $0.47 $0.48 $0.48 1,225,367
2023-01-06 $0.45 $0.48 $0.44 $0.48 $0.48 1,571,353
2023-01-05 $0.42 $0.47 $0.40 $0.44 $0.44 2,661,108
2023-01-04 $0.38 $0.41 $0.38 $0.41 $0.41 1,206,013
2023-01-03 $0.37 $0.39 $0.37 $0.38 $0.38 1,162,518
2022-12-30 $0.36 $0.38 $0.35 $0.37 $0.37 1,433,772
2022-12-29 $0.32 $0.38 $0.32 $0.37 $0.37 1,620,924
2022-12-28 $0.32 $0.34 $0.32 $0.32 $0.32 1,711,372
2022-12-27 $0.33 $0.34 $0.32 $0.32 $0.32 1,472,214
2022-12-23 $0.33 $0.34 $0.32 $0.33 $0.33 1,290,850
2022-12-22 $0.35 $0.35 $0.33 $0.34 $0.34 1,582,943
2022-12-21 $0.34 $0.36 $0.34 $0.34 $0.34 1,460,650
2022-12-20 $0.36 $0.36 $0.33 $0.34 $0.34 2,041,899
2022-12-19 $0.42 $0.43 $0.33 $0.34 $0.34 6,024,565
2022-12-16 $0.42 $0.44 $0.41 $0.41 $0.41 3,078,335
2022-12-15 $0.44 $0.46 $0.43 $0.43 $0.43 926,272
2022-12-14 $0.47 $0.47 $0.44 $0.45 $0.45 607,070
2022-12-13 $0.46 $0.47 $0.44 $0.47 $0.47 1,021,773
2022-12-12 $0.43 $0.47 $0.42 $0.45 $0.45 1,894,261
2022-12-09 $0.44 $0.45 $0.42 $0.42 $0.42 960,450
2022-12-08 $0.44 $0.45 $0.43 $0.45 $0.45 907,915
2022-12-07 $0.47 $0.47 $0.44 $0.44 $0.44 1,014,689
2022-12-06 $0.47 $0.49 $0.46 $0.46 $0.46 1,205,712
2022-12-05 $0.45 $0.48 $0.45 $0.47 $0.47 1,088,531
2022-12-02 $0.46 $0.48 $0.46 $0.47 $0.47 976,287
2022-12-01 $0.46 $0.49 $0.46 $0.47 $0.47 1,670,156
2022-11-30 $0.44 $0.47 $0.44 $0.46 $0.46 1,510,643
2022-11-29 $0.44 $0.46 $0.43 $0.44 $0.44 1,454,364
2022-11-28 $0.44 $0.49 $0.43 $0.44 $0.44 2,192,121
2022-11-25 $0.40 $0.48 $0.38 $0.46 $0.46 4,216,134
2022-11-23 $0.42 $0.45 $0.42 $0.43 $0.43 1,316,156
2022-11-22 $0.42 $0.43 $0.41 $0.42 $0.42 1,285,877
2022-11-21 $0.43 $0.44 $0.41 $0.41 $0.41 1,962,652
2022-11-18 $0.46 $0.47 $0.43 $0.44 $0.44 1,499,163
2022-11-17 $0.47 $0.47 $0.45 $0.45 $0.45 1,103,889
2022-11-16 $0.50 $0.52 $0.46 $0.48 $0.48 2,253,605
2022-11-15 $0.49 $0.52 $0.49 $0.52 $0.52 1,760,777
2022-11-14 $0.48 $0.50 $0.47 $0.49 $0.49 1,728,661
2022-11-11 $0.46 $0.49 $0.45 $0.47 $0.47 1,913,493
2022-11-10 $0.43 $0.47 $0.42 $0.46 $0.46 1,731,476
2022-11-09 $0.43 $0.43 $0.41 $0.41 $0.41 1,375,597
2022-11-08 $0.43 $0.44 $0.42 $0.42 $0.42 972,220
2022-11-07 $0.43 $0.44 $0.42 $0.42 $0.42 1,119,851
2022-11-04 $0.45 $0.46 $0.42 $0.43 $0.43 1,242,699
2022-11-03 $0.43 $0.45 $0.43 $0.45 $0.45 930,149
2022-11-02 $0.48 $0.48 $0.43 $0.43 $0.43 1,366,634
2022-11-01 $0.47 $0.49 $0.47 $0.48 $0.48 1,351,278
2022-10-31 $0.47 $0.48 $0.45 $0.46 $0.46 1,523,996
2022-10-28 $0.44 $0.47 $0.43 $0.47 $0.47 1,539,949
2022-10-27 $0.44 $0.44 $0.41 $0.43 $0.43 964,424
2022-10-26 $0.40 $0.44 $0.40 $0.43 $0.43 2,113,288
2022-10-25 $0.41 $0.42 $0.40 $0.41 $0.41 3,097,034
2022-10-24 $0.40 $0.49 $0.38 $0.41 $0.41 13,271,218
2022-10-21 $0.39 $0.42 $0.37 $0.39 $0.39 4,881,076
2022-10-20 $0.38 $0.39 $0.37 $0.38 $0.38 1,348,879
2022-10-19 $0.40 $0.41 $0.37 $0.38 $0.38 2,436,633
2022-10-18 $0.41 $0.43 $0.40 $0.42 $0.42 871,089
2022-10-17 $0.40 $0.42 $0.40 $0.42 $0.42 1,213,107
2022-10-14 $0.40 $0.42 $0.38 $0.39 $0.39 1,236,830
2022-10-13 $0.38 $0.41 $0.36 $0.40 $0.40 3,079,158
2022-10-12 $0.41 $0.41 $0.37 $0.38 $0.38 1,828,676
2022-10-11 $0.41 $0.41 $0.37 $0.38 $0.38 2,608,933
2022-10-10 $0.42 $0.43 $0.41 $0.41 $0.41 2,133,272
2022-10-07 $0.43 $0.44 $0.42 $0.42 $0.42 1,441,112
2022-10-06 $0.42 $0.45 $0.42 $0.44 $0.44 1,863,583
2022-10-05 $0.44 $0.44 $0.42 $0.43 $0.43 2,499,769
2022-10-04 $0.42 $0.45 $0.41 $0.45 $0.45 3,908,884
2022-10-03 $0.44 $0.45 $0.41 $0.42 $0.42 3,305,125
2022-09-30 $0.45 $0.46 $0.43 $0.43 $0.43 3,469,971
2022-09-29 $0.47 $0.47 $0.44 $0.45 $0.45 2,680,779
2022-09-28 $0.45 $0.48 $0.43 $0.48 $0.48 4,678,067
2022-09-27 $0.47 $0.49 $0.44 $0.44 $0.44 4,806,320
2022-09-26 $0.43 $0.47 $0.43 $0.46 $0.46 7,482,855
2022-09-23 $0.47 $0.48 $0.42 $0.43 $0.43 15,336,701
2022-09-22 $0.63 $0.63 $0.63 $0.63 $0.63 1,286,717
2022-09-21 $0.68 $0.68 $0.63 $0.63 $0.63 6,811,499
2022-09-20 $0.76 $0.83 $0.65 $0.66 $0.66 21,847,556
2022-09-19 $1.05 $1.08 $1.03 $1.06 $1.06 3,033,488
2022-09-16 $1.09 $1.09 $1.01 $1.08 $1.08 6,139,529
2022-09-15 $1.17 $1.17 $1.11 $1.13 $1.13 3,846,293
2022-09-14 $1.16 $1.22 $1.11 $1.18 $1.18 7,356,749
2022-09-13 $1.14 $1.23 $1.12 $1.17 $1.17 13,077,592
2022-09-12 $1.50 $1.55 $1.26 $1.26 $1.26 47,655,675
2022-09-09 $1.26 $1.30 $1.21 $1.30 $1.30 19,518,725
2022-09-08 $1.22 $1.31 $1.19 $1.26 $1.26 7,023,257
2022-09-07 $1.25 $1.27 $1.15 $1.20 $1.20 3,880,976
2022-09-06 $1.26 $1.28 $1.22 $1.24 $1.24 3,599,071
2022-09-02 $1.24 $1.30 $1.18 $1.21 $1.21 2,835,880
2022-09-01 $1.14 $1.22 $1.07 $1.19 $1.19 3,243,519
2022-08-31 $1.17 $1.20 $1.13 $1.13 $1.13 1,881,874
2022-08-30 $1.16 $1.17 $1.11 $1.15 $1.15 2,869,979
2022-08-29 $1.23 $1.25 $1.12 $1.14 $1.14 4,590,666
2022-08-26 $1.32 $1.32 $1.18 $1.24 $1.24 3,301,889
2022-08-25 $1.35 $1.35 $1.29 $1.32 $1.32 2,140,036
2022-08-24 $1.28 $1.34 $1.26 $1.33 $1.33 1,987,830
2022-08-23 $1.27 $1.34 $1.26 $1.29 $1.29 2,570,069
2022-08-22 $1.24 $1.31 $1.23 $1.27 $1.27 3,303,096
2022-08-19 $1.31 $1.33 $1.25 $1.27 $1.27 3,940,327
2022-08-18 $1.25 $1.40 $1.23 $1.37 $1.37 4,404,798
2022-08-17 $1.41 $1.41 $1.21 $1.23 $1.23 7,443,966
2022-08-16 $1.54 $1.55 $1.37 $1.41 $1.41 5,913,886
2022-08-15 $1.40 $1.57 $1.35 $1.56 $1.56 4,338,425
2022-08-12 $1.23 $1.38 $1.22 $1.36 $1.36 3,919,155
2022-08-11 $1.25 $1.29 $1.20 $1.21 $1.21 3,838,170
2022-08-10 $1.06 $1.12 $1.00 $1.12 $1.12 2,964,736
2022-08-09 $1.10 $1.12 $1.01 $1.04 $1.04 2,154,066
2022-08-08 $1.12 $1.14 $1.06 $1.10 $1.10 2,318,968
2022-08-05 $0.94 $1.12 $0.94 $1.06 $1.06 4,159,985
2022-08-04 $0.91 $0.94 $0.87 $0.94 $0.94 1,880,475
2022-08-03 $0.85 $0.93 $0.84 $0.88 $0.88 2,670,650
2022-08-02 $0.82 $0.87 $0.82 $0.84 $0.84 1,294,192
2022-08-01 $0.83 $0.85 $0.81 $0.83 $0.83 1,400,217
2022-07-29 $0.84 $0.86 $0.81 $0.81 $0.81 1,072,756
2022-07-28 $0.84 $0.86 $0.81 $0.85 $0.85 1,230,952
2022-07-27 $0.81 $0.85 $0.80 $0.84 $0.84 935,612
2022-07-26 $0.83 $0.84 $0.79 $0.82 $0.82 1,369,161
2022-07-25 $0.85 $0.85 $0.82 $0.82 $0.82 572,616
2022-07-22 $0.88 $0.88 $0.82 $0.84 $0.84 782,693
2022-07-21 $0.88 $0.88 $0.85 $0.86 $0.86 1,014,154
2022-07-20 $0.85 $0.88 $0.84 $0.86 $0.86 1,174,734
2022-07-19 $0.83 $0.86 $0.81 $0.85 $0.85 1,324,071
2022-07-18 $0.83 $0.87 $0.82 $0.83 $0.83 1,098,337
2022-07-15 $0.82 $0.85 $0.81 $0.84 $0.84 1,022,812
2022-07-14 $0.83 $0.86 $0.81 $0.83 $0.83 1,346,000
2022-07-13 $0.79 $0.84 $0.79 $0.83 $0.83 1,030,743
2022-07-12 $0.80 $0.82 $0.77 $0.81 $0.81 1,216,471
2022-07-11 $0.85 $0.87 $0.80 $0.82 $0.82 962,539
2022-07-08 $0.84 $0.87 $0.82 $0.84 $0.84 1,082,747
2022-07-07 $0.81 $0.87 $0.81 $0.85 $0.85 1,333,501
2022-07-06 $0.80 $0.84 $0.80 $0.81 $0.81 1,104,253
2022-07-05 $0.77 $0.85 $0.76 $0.80 $0.80 2,004,812
2022-07-01 $0.77 $0.80 $0.74 $0.77 $0.77 1,692,362
2022-06-30 $0.82 $0.82 $0.77 $0.78 $0.78 1,840,059
2022-06-29 $0.84 $0.86 $0.79 $0.80 $0.80 1,543,409
2022-06-28 $0.88 $0.90 $0.84 $0.85 $0.85 1,395,060
2022-06-27 $0.88 $0.90 $0.83 $0.86 $0.86 1,570,469
2022-06-24 $0.88 $0.97 $0.87 $0.88 $0.88 21,273,872
2022-06-23 $0.84 $0.91 $0.83 $0.89 $0.89 2,800,996
2022-06-22 $0.80 $0.87 $0.80 $0.84 $0.84 2,756,550
2022-06-21 $0.79 $0.84 $0.78 $0.83 $0.83 2,971,042
2022-06-17 $0.76 $0.82 $0.76 $0.79 $0.79 2,926,585
2022-06-16 $0.77 $0.79 $0.71 $0.76 $0.76 2,115,750
2022-06-15 $0.78 $0.80 $0.75 $0.79 $0.79 1,851,644
2022-06-14 $0.75 $0.80 $0.74 $0.78 $0.78 1,753,562
2022-06-13 $0.77 $0.78 $0.73 $0.77 $0.77 1,997,483
2022-06-10 $0.89 $0.90 $0.80 $0.82 $0.82 2,463,950
2022-06-09 $0.91 $0.92 $0.88 $0.91 $0.91 1,298,753
2022-06-08 $0.89 $0.94 $0.85 $0.92 $0.92 2,014,904
2022-06-07 $0.80 $0.91 $0.80 $0.89 $0.89 2,508,360
2022-06-06 $0.83 $0.87 $0.78 $0.83 $0.83 2,343,106
2022-06-03 $0.77 $0.85 $0.75 $0.83 $0.83 3,394,316
2022-06-02 $0.72 $0.76 $0.70 $0.76 $0.76 2,764,484
2022-06-01 $0.75 $0.76 $0.70 $0.70 $0.70 1,784,004
2022-05-31 $0.73 $0.77 $0.73 $0.75 $0.75 1,886,267
2022-05-27 $0.73 $0.76 $0.69 $0.74 $0.74 2,115,035
2022-05-26 $0.73 $0.74 $0.70 $0.71 $0.71 799,886
2022-05-25 $0.70 $0.73 $0.69 $0.71 $0.71 953,088
2022-05-24 $0.73 $0.74 $0.69 $0.71 $0.71 1,371,414
2022-05-23 $0.77 $0.78 $0.72 $0.74 $0.74 862,099
2022-05-20 $0.75 $0.76 $0.70 $0.74 $0.74 1,724,878
2022-05-19 $0.74 $0.76 $0.69 $0.74 $0.74 1,808,246
2022-05-18 $0.75 $0.81 $0.73 $0.73 $0.73 2,063,027
2022-05-17 $0.80 $0.80 $0.75 $0.78 $0.78 1,159,623
2022-05-16 $0.79 $0.81 $0.75 $0.78 $0.78 1,724,901
2022-05-13 $0.79 $0.83 $0.72 $0.77 $0.77 2,540,250
2022-05-12 $0.71 $0.77 $0.69 $0.75 $0.75 2,788,669
2022-05-11 $0.83 $0.84 $0.71 $0.73 $0.73 2,856,685
2022-05-10 $0.82 $0.87 $0.80 $0.83 $0.83 1,786,066
2022-05-09 $0.83 $0.84 $0.77 $0.81 $0.81 1,998,577
2022-05-06 $0.83 $0.87 $0.82 $0.85 $0.85 1,127,841
2022-05-05 $0.88 $0.89 $0.82 $0.86 $0.86 1,373,565
2022-05-04 $0.89 $0.92 $0.82 $0.90 $0.90 1,810,893
2022-05-03 $0.85 $0.94 $0.84 $0.90 $0.90 2,135,921
2022-05-02 $0.82 $0.88 $0.77 $0.86 $0.86 2,741,407
2022-04-29 $0.86 $0.90 $0.80 $0.81 $0.81 1,627,627
2022-04-28 $0.88 $0.91 $0.83 $0.89 $0.89 1,369,685
2022-04-27 $0.90 $0.93 $0.85 $0.88 $0.88 1,585,334
2022-04-26 $0.94 $0.96 $0.88 $0.90 $0.90 2,014,784
2022-04-25 $0.97 $0.99 $0.91 $0.97 $0.97 1,941,986
2022-04-22 $1.07 $1.07 $1.00 $1.00 $1.00 3,415,397
2022-04-21 $0.94 $1.06 $0.94 $1.03 $1.03 3,288,376
2022-04-20 $0.94 $0.95 $0.89 $0.92 $0.92 1,331,413
2022-04-19 $0.91 $0.94 $0.88 $0.92 $0.92 1,299,004
2022-04-18 $1.00 $1.02 $0.88 $0.90 $0.90 3,027,276
2022-04-14 $1.03 $1.04 $0.97 $0.97 $0.97 2,038,761
2022-04-13 $1.04 $1.06 $1.00 $1.03 $1.03 1,284,739
2022-04-12 $1.11 $1.13 $1.00 $1.04 $1.04 2,553,786
2022-04-11 $1.20 $1.22 $1.09 $1.11 $1.11 1,509,830
2022-04-08 $1.22 $1.23 $1.09 $1.14 $1.14 2,304,978
2022-04-07 $1.30 $1.31 $1.21 $1.22 $1.22 1,795,810
2022-04-06 $1.30 $1.30 $1.23 $1.27 $1.27 2,446,819
2022-04-05 $1.41 $1.44 $1.30 $1.30 $1.30 1,891,136
2022-04-04 $1.31 $1.44 $1.31 $1.40 $1.40 2,745,499
2022-04-01 $1.30 $1.36 $1.27 $1.31 $1.31 1,127,629
2022-03-31 $1.27 $1.31 $1.25 $1.29 $1.29 1,776,560
2022-03-30 $1.34 $1.37 $1.25 $1.26 $1.26 2,108,288
2022-03-29 $1.25 $1.42 $1.25 $1.36 $1.36 2,202,466
2022-03-28 $1.32 $1.32 $1.18 $1.26 $1.26 2,921,940
2022-03-25 $1.38 $1.39 $1.31 $1.33 $1.33 2,017,796
2022-03-24 $1.46 $1.50 $1.28 $1.35 $1.35 4,296,970
2022-03-23 $1.21 $1.40 $1.20 $1.36 $1.36 7,963,181
2022-03-22 $1.18 $1.20 $1.09 $1.20 $1.20 4,317,658
2022-03-21 $1.00 $1.25 $0.96 $1.15 $1.15 8,671,800
2022-03-18 $0.85 $0.94 $0.84 $0.90 $0.90 3,302,002
2022-03-17 $0.77 $0.85 $0.77 $0.85 $0.85 2,701,188
2022-03-16 $0.71 $0.78 $0.70 $0.77 $0.77 1,590,483
2022-03-15 $0.71 $0.75 $0.69 $0.73 $0.73 1,594,413
2022-03-14 $0.79 $0.80 $0.70 $0.71 $0.71 1,895,870
2022-03-11 $0.80 $0.83 $0.75 $0.76 $0.76 6,221,370
2022-03-10 $0.83 $0.83 $0.77 $0.79 $0.79 1,719,619
2022-03-09 $0.76 $0.86 $0.76 $0.82 $0.82 4,077,208
2022-03-08 $0.77 $0.78 $0.70 $0.74 $0.74 1,867,854
2022-03-07 $0.69 $0.79 $0.69 $0.77 $0.77 2,765,110
2022-03-04 $0.73 $0.74 $0.69 $0.69 $0.69 1,583,125
2022-03-03 $0.75 $0.76 $0.71 $0.73 $0.73 2,618,583
2022-03-02 $0.74 $0.76 $0.71 $0.74 $0.74 2,860,460
2022-03-01 $0.70 $0.75 $0.69 $0.75 $0.75 2,721,119
2022-02-28 $0.70 $0.73 $0.67 $0.68 $0.68 2,504,373
2022-02-25 $0.72 $0.74 $0.68 $0.71 $0.71 1,898,301
2022-02-24 $0.64 $0.73 $0.64 $0.72 $0.72 3,842,525
2022-02-23 $0.77 $0.77 $0.65 $0.66 $0.66 4,012,231
2022-02-22 $0.73 $0.77 $0.72 $0.76 $0.76 2,354,955
2022-02-18 $0.76 $0.77 $0.72 $0.74 $0.74 2,822,248
2022-02-17 $0.82 $0.83 $0.75 $0.76 $0.76 4,200,401
2022-02-16 $0.73 $0.82 $0.73 $0.79 $0.79 5,490,259
2022-02-15 $0.70 $0.74 $0.69 $0.73 $0.73 3,696,485
2022-02-14 $0.71 $0.72 $0.67 $0.67 $0.67 3,533,755
2022-02-11 $0.68 $0.75 $0.67 $0.71 $0.71 6,204,128
2022-02-10 $0.66 $0.72 $0.65 $0.67 $0.67 4,322,597
2022-02-09 $0.65 $0.70 $0.65 $0.68 $0.68 6,040,309
2022-02-08 $0.67 $0.69 $0.63 $0.63 $0.63 4,471,174
2022-02-07 $0.65 $0.71 $0.65 $0.67 $0.67 3,483,644
2022-02-04 $0.65 $0.67 $0.62 $0.65 $0.65 10,453,773
2022-02-03 $0.72 $0.72 $0.63 $0.63 $0.63 8,655,310
2022-02-02 $0.79 $0.80 $0.70 $0.72 $0.72 35,771,642
2022-02-01 $0.70 $0.80 $0.68 $0.79 $0.79 9,226,636
2022-01-31 $0.69 $0.73 $0.67 $0.70 $0.70 8,700,584
2022-01-28 $0.65 $0.72 $0.64 $0.69 $0.69 7,932,133
2022-01-27 $0.86 $0.89 $0.60 $0.63 $0.63 15,369,286
2022-01-26 $1.00 $1.04 $0.93 $0.95 $0.95 1,704,915
2022-01-25 $0.99 $1.01 $0.97 $0.99 $0.99 1,402,234
2022-01-24 $0.92 $0.98 $0.85 $0.97 $0.97 2,582,140
2022-01-21 $1.00 $1.02 $0.93 $0.95 $0.95 2,973,763
2022-01-20 $1.08 $1.10 $1.00 $1.01 $1.01 3,830,587
2022-01-19 $1.06 $1.10 $1.04 $1.07 $1.07 3,367,241
2022-01-18 $1.12 $1.14 $1.05 $1.05 $1.05 2,428,283
2022-01-14 $1.10 $1.13 $1.05 $1.13 $1.13 4,686,245
2022-01-13 $1.16 $1.17 $1.09 $1.10 $1.10 2,739,667
2022-01-12 $1.20 $1.22 $1.15 $1.15 $1.15 3,764,294
2022-01-11 $1.16 $1.25 $1.15 $1.19 $1.19 3,647,098
2022-01-10 $1.17 $1.20 $1.12 $1.16 $1.16 4,950,585
2022-01-07 $1.20 $1.26 $1.15 $1.16 $1.16 4,002,814
2022-01-06 $1.27 $1.31 $1.20 $1.22 $1.22 2,873,925
2022-01-05 $1.41 $1.45 $1.26 $1.27 $1.27 3,253,487
2022-01-04 $1.57 $1.58 $1.41 $1.43 $1.43 9,592,769
2022-01-03 $1.30 $1.62 $1.26 $1.59 $1.59 15,398,133
2021-12-31 $1.33 $1.34 $1.23 $1.27 $1.27 12,077,848
2021-12-30 $1.33 $1.38 $1.30 $1.35 $1.35 10,706,816
2021-12-29 $1.36 $1.36 $1.27 $1.29 $1.29 2,439,555
2021-12-28 $1.40 $1.43 $1.33 $1.33 $1.33 1,920,356
2021-12-27 $1.52 $1.52 $1.39 $1.40 $1.40 2,444,637
2021-12-23 $1.47 $1.53 $1.47 $1.52 $1.52 1,508,079
2021-12-22 $1.46 $1.53 $1.43 $1.49 $1.49 2,467,297
2021-12-21 $1.52 $1.54 $1.47 $1.50 $1.50 2,095,921
2021-12-20 $1.50 $1.59 $1.45 $1.52 $1.52 3,979,025
2021-12-17 $1.49 $1.60 $1.47 $1.52 $1.52 36,550,637
2021-12-16 $1.47 $1.54 $1.44 $1.50 $1.50 4,213,198
2021-12-15 $1.39 $1.51 $1.32 $1.50 $1.50 7,419,160
2021-12-14 $1.41 $1.44 $1.36 $1.40 $1.40 5,966,509
2021-12-13 $1.42 $1.46 $1.31 $1.45 $1.45 5,516,283
2021-12-10 $1.54 $1.55 $1.41 $1.42 $1.42 3,793,214
2021-12-09 $1.52 $1.64 $1.52 $1.54 $1.54 5,644,912
2021-12-08 $1.53 $1.57 $1.49 $1.55 $1.55 3,866,982
2021-12-07 $1.44 $1.58 $1.43 $1.53 $1.53 4,673,855
2021-12-06 $1.43 $1.43 $1.30 $1.38 $1.38 4,015,020
2021-12-03 $1.58 $1.58 $1.35 $1.37 $1.37 3,553,023
2021-12-02 $1.69 $1.72 $1.51 $1.58 $1.58 5,324,596
2021-12-01 $1.60 $1.81 $1.49 $1.68 $1.68 12,735,137
2021-11-30 $1.58 $1.63 $1.53 $1.58 $1.58 9,855,063
2021-11-29 $1.73 $1.74 $1.54 $1.58 $1.58 7,592,119
2021-11-26 $1.74 $1.80 $1.67 $1.69 $1.69 4,123,728
2021-11-24 $1.76 $1.80 $1.69 $1.76 $1.76 24,626,218
2021-11-23 $1.73 $1.78 $1.67 $1.76 $1.76 4,048,825
2021-11-22 $1.80 $1.80 $1.69 $1.72 $1.72 2,284,356
2021-11-19 $1.81 $1.81 $1.76 $1.78 $1.78 1,856,692
2021-11-18 $1.94 $1.95 $1.79 $1.80 $1.80 2,957,287
2021-11-17 $1.99 $2.01 $1.91 $1.92 $1.92 1,767,140
2021-11-16 $2.02 $2.02 $1.96 $2.00 $2.00 2,112,386
2021-11-15 $2.09 $2.10 $1.99 $2.00 $2.00 1,531,931
2021-11-12 $2.09 $2.11 $2.02 $2.05 $2.05 1,604,735
2021-11-11 $2.11 $2.11 $2.01 $2.05 $2.05 2,132,045
2021-11-10 $2.12 $2.13 $2.03 $2.04 $2.04 1,829,972
2021-11-09 $2.18 $2.22 $2.07 $2.11 $2.11 2,574,127
2021-11-08 $2.20 $2.23 $2.15 $2.18 $2.18 1,609,039
2021-11-05 $2.40 $2.42 $2.18 $2.21 $2.21 3,046,338
2021-11-04 $2.20 $2.45 $2.18 $2.42 $2.42 5,771,478
2021-11-03 $2.03 $2.22 $2.00 $2.22 $2.22 2,732,799
2021-11-02 $1.96 $2.09 $1.88 $2.06 $2.06 2,557,043
2021-11-01 $1.84 $1.96 $1.82 $1.93 $1.93 2,485,278
2021-10-29 $1.91 $1.93 $1.82 $1.83 $1.83 2,215,429
2021-10-28 $1.81 $1.94 $1.80 $1.94 $1.94 2,400,829
2021-10-27 $1.89 $1.89 $1.79 $1.80 $1.80 2,649,378
2021-10-26 $1.95 $1.96 $1.88 $1.89 $1.89 1,595,658
2021-10-25 $1.97 $1.99 $1.92 $1.96 $1.96 1,635,990
2021-10-22 $1.96 $2.00 $1.92 $1.99 $1.99 1,764,495
2021-10-21 $1.99 $2.01 $1.92 $1.99 $1.99 1,717,072
2021-10-20 $2.03 $2.06 $1.95 $1.96 $1.96 2,066,654
2021-10-19 $2.01 $2.06 $2.01 $2.05 $2.05 1,528,857
2021-10-18 $1.99 $2.03 $1.95 $2.00 $2.00 2,768,853
2021-10-15 $2.03 $2.06 $1.95 $1.96 $1.96 1,733,663
2021-10-14 $1.97 $2.03 $1.95 $2.02 $2.02 1,329,529
2021-10-13 $1.95 $2.00 $1.93 $1.97 $1.97 1,041,140
2021-10-12 $1.98 $2.01 $1.93 $1.94 $1.94 1,410,241
2021-10-11 $1.97 $1.99 $1.92 $1.99 $1.99 819,057
2021-10-08 $2.00 $2.00 $1.95 $1.97 $1.97 1,152,592
2021-10-07 $1.97 $2.04 $1.93 $2.00 $2.00 1,710,598
2021-10-06 $2.00 $2.02 $1.92 $1.95 $1.95 1,822,182
2021-10-05 $2.08 $2.11 $2.00 $2.01 $2.01 1,730,394
2021-10-04 $2.20 $2.20 $2.06 $2.06 $2.06 1,836,370
2021-10-01 $2.23 $2.24 $2.15 $2.20 $2.20 1,854,063
2021-09-30 $2.26 $2.28 $2.17 $2.18 $2.18 1,482,754
2021-09-29 $2.32 $2.32 $2.22 $2.23 $2.23 1,806,100
2021-09-28 $2.40 $2.41 $2.31 $2.32 $2.32 1,548,331
2021-09-27 $2.39 $2.47 $2.36 $2.42 $2.42 1,897,082
2021-09-24 $2.35 $2.41 $2.34 $2.37 $2.37 1,425,958
2021-09-23 $2.31 $2.41 $2.30 $2.40 $2.40 1,863,502
2021-09-22 $2.36 $2.37 $2.29 $2.31 $2.31 2,445,151
2021-09-21 $2.31 $2.40 $2.26 $2.34 $2.34 3,360,538
2021-09-20 $2.53 $2.53 $2.32 $2.32 $2.32 7,392,920
2021-09-17 $2.33 $2.44 $2.27 $2.43 $2.43 9,137,201
2021-09-16 $2.27 $2.36 $2.20 $2.33 $2.33 4,204,137
2021-09-15 $2.15 $2.29 $2.15 $2.27 $2.27 2,997,968
2021-09-14 $2.24 $2.26 $2.15 $2.15 $2.15 2,015,589
2021-09-13 $2.29 $2.30 $2.20 $2.24 $2.24 1,798,575
2021-09-10 $2.22 $2.23 $2.19 $2.21 $2.21 1,306,041
2021-09-09 $2.21 $2.27 $2.18 $2.20 $2.20 1,234,150
2021-09-08 $2.21 $2.23 $2.15 $2.19 $2.19 3,001,491
2021-09-07 $2.31 $2.34 $2.19 $2.21 $2.21 2,235,225
2021-09-03 $2.39 $2.40 $2.28 $2.28 $2.28 1,852,692
2021-09-02 $2.37 $2.42 $2.37 $2.39 $2.39 1,866,182
2021-09-01 $2.34 $2.40 $2.33 $2.40 $2.40 1,341,717
2021-08-31 $2.27 $2.43 $2.27 $2.35 $2.35 2,547,014
2021-08-30 $2.35 $2.38 $2.27 $2.30 $2.30 3,013,076
2021-08-27 $2.37 $2.41 $2.33 $2.38 $2.38 3,382,328
2021-08-26 $2.41 $2.49 $2.33 $2.35 $2.35 1,854,493
2021-08-25 $2.37 $2.45 $2.33 $2.43 $2.43 2,366,491
2021-08-24 $2.32 $2.39 $2.31 $2.38 $2.38 1,690,620
2021-08-23 $2.29 $2.35 $2.26 $2.34 $2.34 1,914,335
2021-08-20 $2.20 $2.29 $2.15 $2.27 $2.27 1,919,346
2021-08-19 $2.21 $2.25 $2.18 $2.18 $2.18 1,682,356
2021-08-18 $2.33 $2.33 $2.20 $2.21 $2.21 2,479,862
2021-08-17 $2.27 $2.37 $2.22 $2.33 $2.33 2,958,558
2021-08-16 $2.23 $2.32 $2.22 $2.27 $2.27 2,626,459
2021-08-13 $2.31 $2.37 $2.21 $2.26 $2.26 4,474,192
2021-08-12 $2.34 $2.37 $2.29 $2.35 $2.35 2,446,445
2021-08-11 $2.41 $2.43 $2.28 $2.35 $2.35 3,888,698
2021-08-10 $2.57 $2.57 $2.35 $2.39 $2.39 4,663,561
2021-08-09 $2.61 $2.72 $2.43 $2.57 $2.57 11,094,198
2021-08-06 $2.29 $2.55 $2.27 $2.55 $2.55 18,689,859
2021-08-05 $3.10 $3.25 $3.09 $3.25 $3.25 1,595,150
2021-08-04 $3.23 $3.26 $3.07 $3.13 $3.13 1,671,021
2021-08-03 $3.22 $3.24 $3.12 $3.22 $3.22 1,914,552
2021-08-02 $3.23 $3.29 $3.20 $3.25 $3.25 1,152,372
2021-07-30 $3.20 $3.30 $3.19 $3.22 $3.22 1,135,115
2021-07-29 $3.36 $3.38 $3.22 $3.22 $3.22 1,336,377
2021-07-28 $3.17 $3.32 $3.12 $3.30 $3.30 1,219,308
2021-07-27 $3.21 $3.23 $3.09 $3.18 $3.18 1,291,157
2021-07-26 $3.25 $3.31 $3.18 $3.18 $3.18 1,249,498
2021-07-23 $3.33 $3.37 $3.24 $3.26 $3.26 1,370,919
2021-07-22 $3.50 $3.51 $3.32 $3.33 $3.33 1,692,068
2021-07-21 $3.39 $3.55 $3.38 $3.49 $3.49 1,314,483
2021-07-20 $3.34 $3.42 $3.29 $3.40 $3.40 2,392,775
2021-07-19 $3.35 $3.45 $3.28 $3.30 $3.30 1,970,460
2021-07-16 $3.48 $3.56 $3.39 $3.41 $3.41 2,252,377
2021-07-15 $3.40 $3.52 $3.32 $3.47 $3.47 1,652,676
2021-07-14 $3.37 $3.43 $3.31 $3.42 $3.42 2,068,682
2021-07-13 $3.49 $3.50 $3.36 $3.40 $3.40 1,247,622
2021-07-12 $3.54 $3.56 $3.46 $3.48 $3.48 1,055,895
2021-07-09 $3.58 $3.60 $3.48 $3.53 $3.53 1,661,863
2021-07-08 $3.38 $3.58 $3.35 $3.53 $3.53 1,910,563
2021-07-07 $3.55 $3.55 $3.34 $3.43 $3.43 2,674,671
2021-07-06 $3.68 $3.68 $3.53 $3.55 $3.55 1,955,128
2021-07-02 $3.82 $3.83 $3.58 $3.64 $3.64 2,533,923
2021-07-01 $3.80 $3.83 $3.73 $3.82 $3.82 1,464,563
2021-06-30 $3.90 $3.90 $3.73 $3.75 $3.75 2,486,058
2021-06-29 $3.96 $3.97 $3.86 $3.89 $3.89 2,129,816
2021-06-28 $3.96 $4.03 $3.87 $3.93 $3.93 2,596,684
2021-06-25 $4.03 $4.08 $3.87 $3.89 $3.89 10,429,232
2021-06-24 $3.97 $4.02 $3.90 $4.01 $4.01 2,189,288
2021-06-23 $4.00 $4.06 $3.88 $3.93 $3.93 2,544,406
2021-06-22 $4.16 $4.16 $3.88 $3.93 $3.93 3,960,787
2021-06-21 $4.29 $4.30 $4.12 $4.18 $4.18 2,530,449
2021-06-18 $4.24 $4.40 $4.23 $4.27 $4.27 7,193,239
2021-06-17 $4.22 $4.43 $4.22 $4.34 $4.34 1,959,844
2021-06-16 $4.22 $4.34 $4.12 $4.29 $4.29 2,631,744
2021-06-15 $4.42 $4.44 $4.10 $4.27 $4.27 3,312,480
2021-06-14 $4.44 $4.54 $4.34 $4.40 $4.40 3,654,388
2021-06-11 $4.40 $4.45 $4.30 $4.45 $4.45 1,682,265
2021-06-10 $4.39 $4.42 $4.25 $4.39 $4.39 2,226,029
2021-06-09 $4.21 $4.36 $4.21 $4.34 $4.34 2,276,383
2021-06-08 $4.32 $4.40 $4.06 $4.24 $4.24 3,883,146
2021-06-07 $3.86 $4.27 $3.79 $4.22 $4.22 5,185,258
2021-06-04 $3.85 $3.92 $3.76 $3.82 $3.82 1,924,953
2021-06-03 $3.85 $3.88 $3.71 $3.84 $3.84 2,437,887
2021-06-02 $3.75 $3.88 $3.65 $3.84 $3.84 4,304,650
2021-06-01 $3.59 $3.73 $3.50 $3.69 $3.69 3,945,932
2021-05-28 $3.50 $3.52 $3.41 $3.45 $3.45 2,462,220
2021-05-27 $3.30 $3.45 $3.28 $3.40 $3.40 2,730,992
2021-05-26 $3.25 $3.30 $3.21 $3.25 $3.25 1,417,322
2021-05-25 $3.21 $3.29 $3.21 $3.25 $3.25 3,856,091
2021-05-24 $3.38 $3.39 $3.20 $3.22 $3.22 1,999,528
2021-05-21 $3.45 $3.45 $3.36 $3.36 $3.36 1,508,899
2021-05-20 $3.33 $3.49 $3.29 $3.41 $3.41 1,961,471
2021-05-19 $3.34 $3.45 $3.30 $3.33 $3.33 1,968,555
2021-05-18 $3.45 $3.57 $3.43 $3.47 $3.47 2,107,756
2021-05-17 $3.48 $3.57 $3.39 $3.44 $3.44 2,937,807
2021-05-14 $3.07 $3.49 $3.01 $3.48 $3.48 4,452,659
2021-05-13 $3.22 $3.23 $2.99 $3.06 $3.06 2,786,420
2021-05-12 $3.08 $3.29 $3.06 $3.13 $3.13 2,221,934
2021-05-11 $2.95 $3.16 $2.91 $3.12 $3.12 1,997,944
2021-05-10 $3.10 $3.15 $3.00 $3.07 $3.07 1,926,870
2021-05-07 $3.00 $3.11 $3.00 $3.08 $3.08 1,677,128
2021-05-06 $3.08 $3.10 $2.90 $2.99 $2.99 2,840,749
2021-05-05 $3.12 $3.16 $3.07 $3.08 $3.08 1,747,234
2021-05-04 $3.16 $3.18 $3.07 $3.08 $3.08 2,164,844
2021-05-03 $3.14 $3.21 $3.06 $3.19 $3.19 2,633,368
2021-04-30 $3.09 $3.24 $3.03 $3.11 $3.11 4,247,021
2021-04-29 $3.09 $3.12 $2.98 $3.10 $3.10 3,043,989
2021-04-28 $3.05 $3.07 $2.99 $3.06 $3.06 1,877,252
2021-04-27 $3.05 $3.09 $3.00 $3.07 $3.07 2,108,376
2021-04-26 $3.06 $3.07 $3.00 $3.06 $3.06 3,475,923
2021-04-23 $3.01 $3.06 $2.99 $3.02 $3.02 2,830,884
2021-04-22 $3.00 $3.06 $2.93 $2.99 $2.99 4,166,014
2021-04-21 $2.92 $3.01 $2.83 $3.01 $3.01 1,785,869
2021-04-20 $2.90 $2.96 $2.84 $2.91 $2.91 2,851,887
2021-04-19 $3.01 $3.01 $2.86 $2.89 $2.89 1,717,000
2021-04-16 $2.98 $3.01 $2.87 $3.00 $3.00 1,378,686
2021-04-15 $3.01 $3.03 $2.96 $2.98 $2.98 1,726,234
2021-04-14 $3.02 $3.06 $2.96 $2.99 $2.99 2,572,520
2021-04-13 $2.95 $2.98 $2.82 $2.97 $2.97 2,624,129
2021-04-12 $3.08 $3.08 $2.93 $2.94 $2.94 2,617,634
2021-04-09 $3.16 $3.17 $3.05 $3.07 $3.07 2,170,005
2021-04-08 $3.15 $3.21 $3.06 $3.19 $3.19 4,018,187
2021-04-07 $3.17 $3.21 $3.10 $3.12 $3.12 1,778,319
2021-04-06 $3.24 $3.24 $3.13 $3.16 $3.16 2,485,806
2021-04-05 $3.35 $3.37 $3.15 $3.22 $3.22 2,665,667
2021-04-01 $3.30 $3.35 $3.24 $3.31 $3.31 1,564,245
2021-03-31 $3.12 $3.49 $3.11 $3.26 $3.26 3,275,566
2021-03-30 $3.07 $3.16 $2.96 $3.06 $3.06 1,636,198
2021-03-29 $3.14 $3.20 $3.07 $3.10 $3.10 1,369,546
2021-03-26 $3.12 $3.16 $3.04 $3.15 $3.15 1,470,266
2021-03-25 $2.94 $3.14 $2.87 $3.12 $3.12 2,931,867
2021-03-24 $3.20 $3.23 $2.90 $2.90 $2.90 3,342,793
2021-03-23 $3.44 $3.45 $3.16 $3.17 $3.17 2,886,432
2021-03-22 $3.54 $3.59 $3.39 $3.44 $3.44 1,419,470
2021-03-19 $3.45 $3.54 $3.38 $3.52 $3.52 5,330,570
2021-03-18 $3.54 $3.63 $3.42 $3.43 $3.43 2,184,593
2021-03-17 $3.48 $3.58 $3.45 $3.54 $3.54 1,524,375
2021-03-16 $3.69 $3.73 $3.44 $3.52 $3.52 3,547,370
2021-03-15 $3.68 $3.70 $3.53 $3.66 $3.66 2,253,126
2021-03-12 $3.85 $3.86 $3.63 $3.69 $3.69 2,410,104
2021-03-11 $3.99 $4.09 $3.58 $3.91 $3.91 17,245,333
2021-03-10 $3.44 $3.44 $3.24 $3.29 $3.29 1,550,610
2021-03-09 $3.20 $3.41 $3.20 $3.36 $3.36 1,869,957
2021-03-08 $3.26 $3.36 $3.13 $3.17 $3.17 1,573,776
2021-03-05 $3.20 $3.30 $2.95 $3.29 $3.29 2,587,137
2021-03-04 $3.27 $3.31 $3.07 $3.20 $3.20 2,726,284
2021-03-03 $3.47 $3.56 $3.26 $3.28 $3.28 3,224,326
2021-03-02 $3.70 $3.73 $3.49 $3.51 $3.51 3,974,333
2021-03-01 $3.60 $3.72 $3.51 $3.61 $3.61 2,251,681
2021-02-26 $3.58 $3.69 $3.43 $3.43 $3.43 3,108,065
2021-02-25 $3.73 $3.83 $3.59 $3.60 $3.60 2,350,700
2021-02-24 $3.62 $3.75 $3.59 $3.74 $3.74 1,808,201
2021-02-23 $3.72 $3.73 $3.54 $3.65 $3.65 2,632,774
2021-02-22 $3.73 $3.85 $3.65 $3.74 $3.74 3,116,514
2021-02-19 $3.60 $3.70 $3.57 $3.67 $3.67 2,005,314
2021-02-18 $3.67 $3.69 $3.54 $3.56 $3.56 2,082,634
2021-02-17 $3.62 $3.68 $3.52 $3.67 $3.67 3,260,148
2021-02-16 $3.73 $3.73 $3.57 $3.63 $3.63 3,016,181
2021-02-12 $3.73 $3.76 $3.58 $3.63 $3.63 1,919,479
2021-02-11 $3.85 $3.86 $3.66 $3.77 $3.77 2,173,347
2021-02-10 $3.93 $3.99 $3.72 $3.85 $3.85 2,343,040
2021-02-09 $4.01 $4.02 $3.86 $3.90 $3.90 2,233,479
2021-02-08 $3.97 $4.04 $3.83 $3.95 $3.95 4,092,865
2021-02-05 $3.74 $3.85 $3.66 $3.81 $3.81 2,133,127
2021-02-04 $3.79 $3.80 $3.66 $3.72 $3.72 1,532,117
2021-02-03 $3.76 $3.85 $3.71 $3.74 $3.74 2,217,016
2021-02-02 $3.78 $3.79 $3.62 $3.69 $3.69 1,852,979
2021-02-01 $3.63 $3.72 $3.51 $3.71 $3.71 2,017,972
2021-01-29 $3.60 $3.70 $3.48 $3.59 $3.59 2,499,934
2021-01-28 $3.72 $3.80 $3.57 $3.59 $3.59 2,265,443
2021-01-27 $3.78 $3.83 $3.56 $3.69 $3.69 3,606,982
2021-01-26 $4.02 $4.03 $3.82 $3.84 $3.84 2,294,389
2021-01-25 $4.06 $4.07 $3.89 $3.92 $3.92 3,370,857
2021-01-22 $3.93 $4.00 $3.79 $3.99 $3.99 2,035,020
2021-01-21 $4.07 $4.09 $3.80 $3.94 $3.94 2,755,166
2021-01-20 $4.31 $4.35 $3.95 $4.09 $4.09 3,525,773
2021-01-19 $3.77 $4.06 $3.72 $3.98 $3.98 3,758,196
2021-01-15 $3.78 $3.83 $3.59 $3.59 $3.59 1,343,617
2021-01-14 $3.75 $3.85 $3.71 $3.79 $3.79 1,448,734
2021-01-13 $3.69 $3.76 $3.64 $3.67 $3.67 1,110,913
2021-01-12 $3.65 $3.70 $3.57 $3.70 $3.70 1,540,210
2021-01-11 $3.70 $3.73 $3.61 $3.65 $3.65 1,426,101
2021-01-08 $3.78 $3.79 $3.60 $3.74 $3.74 1,899,388
2021-01-07 $3.75 $3.78 $3.61 $3.75 $3.75 2,845,433
2021-01-06 $3.54 $3.65 $3.43 $3.57 $3.57 2,111,521
2021-01-05 $3.46 $3.53 $3.41 $3.48 $3.48 1,424,456
2021-01-04 $3.41 $3.53 $3.35 $3.46 $3.46 1,557,989
2020-12-31 $3.67 $3.67 $3.33 $3.41 $3.41 2,302,283
2020-12-30 $3.45 $3.67 $3.45 $3.60 $3.60 1,867,646
2020-12-29 $3.57 $3.61 $3.38 $3.38 $3.38 2,113,969
2020-12-28 $3.73 $3.76 $3.50 $3.51 $3.51 2,776,741
2020-12-24 $3.87 $3.89 $3.70 $3.71 $3.71 1,129,576
2020-12-23 $3.95 $3.96 $3.80 $3.87 $3.87 3,050,914
2020-12-22 $4.44 $4.46 $4.23 $4.25 $4.25 2,915,114
2020-12-21 $4.46 $4.50 $4.22 $4.38 $4.38 2,009,973
2020-12-18 $4.63 $4.72 $4.37 $4.37 $4.37 7,998,784
2020-12-17 $4.65 $4.69 $4.37 $4.63 $4.63 2,006,521
2020-12-16 $4.96 $4.96 $4.62 $4.66 $4.66 1,337,012
2020-12-15 $5.14 $5.24 $4.88 $4.92 $4.92 1,281,752
2020-12-14 $4.76 $5.23 $4.76 $5.14 $5.14 3,146,149
2020-12-11 $4.70 $4.84 $4.65 $4.72 $4.72 1,022,909
2020-12-10 $4.70 $4.80 $4.60 $4.72 $4.72 1,433,721
2020-12-09 $4.85 $4.95 $4.56 $4.69 $4.69 1,712,258
2020-12-08 $4.71 $4.85 $4.64 $4.83 $4.83 1,973,542
2020-12-07 $4.90 $4.95 $4.68 $4.73 $4.73 1,354,130
2020-12-04 $4.79 $4.91 $4.78 $4.87 $4.87 1,061,395
2020-12-03 $4.76 $4.86 $4.73 $4.78 $4.78 1,335,249
2020-12-02 $4.59 $4.82 $4.42 $4.77 $4.77 1,398,777
2020-12-01 $4.76 $4.87 $4.61 $4.62 $4.62 1,335,890
2020-11-30 $4.65 $4.87 $4.64 $4.71 $4.71 2,133,260
2020-11-27 $4.61 $4.79 $4.57 $4.73 $4.73 1,093,775
2020-11-25 $4.47 $4.62 $4.33 $4.56 $4.56 1,887,265
2020-11-24 $4.46 $4.55 $4.39 $4.48 $4.48 1,389,334
2020-11-23 $4.33 $4.47 $4.30 $4.36 $4.36 1,266,030
2020-11-20 $4.20 $4.33 $4.16 $4.32 $4.32 1,140,930
2020-11-19 $4.13 $4.32 $4.10 $4.24 $4.24 1,215,584
2020-11-18 $4.25 $4.25 $4.08 $4.09 $4.09 1,836,846
2020-11-17 $4.18 $4.24 $4.09 $4.24 $4.24 1,094,467
2020-11-16 $4.09 $4.22 $4.03 $4.21 $4.21 1,465,685
2020-11-13 $3.93 $4.08 $3.92 $4.04 $4.04 1,275,005
2020-11-12 $4.02 $4.03 $3.78 $3.86 $3.86 1,464,945
2020-11-11 $3.91 $4.05 $3.87 $4.04 $4.04 1,305,332
2020-11-10 $3.84 $3.93 $3.67 $3.93 $3.93 1,719,832
2020-11-09 $3.56 $3.89 $3.55 $3.76 $3.76 2,404,094
2020-11-06 $3.54 $3.57 $3.48 $3.50 $3.50 914,824
2020-11-05 $3.52 $3.63 $3.30 $3.58 $3.58 1,618,024
2020-11-04 $3.53 $3.74 $3.50 $3.68 $3.68 1,701,632
2020-11-03 $3.50 $3.62 $3.41 $3.58 $3.58 1,239,542
2020-11-02 $3.44 $3.52 $3.35 $3.49 $3.49 1,241,573
2020-10-30 $3.48 $3.49 $3.31 $3.43 $3.43 1,318,152
2020-10-29 $3.34 $3.52 $3.29 $3.50 $3.50 1,429,395
2020-10-28 $3.29 $3.45 $3.29 $3.38 $3.38 1,941,370
2020-10-27 $3.38 $3.45 $3.26 $3.41 $3.41 2,483,515
2020-10-26 $3.33 $3.61 $3.30 $3.40 $3.40 4,060,421
2020-10-23 $3.65 $3.65 $3.37 $3.40 $3.40 2,844,999
2020-10-22 $3.46 $3.66 $3.41 $3.61 $3.61 3,534,106
2020-10-21 $3.81 $3.84 $3.41 $3.48 $3.48 3,267,474
2020-10-20 $3.83 $3.87 $3.68 $3.79 $3.79 2,100,028
2020-10-19 $4.16 $4.17 $3.77 $3.78 $3.78 3,113,558
2020-10-16 $4.00 $4.22 $3.98 $4.07 $4.07 1,964,594
2020-10-15 $4.00 $4.08 $3.93 $3.97 $3.97 2,128,388
2020-10-14 $4.32 $4.36 $4.09 $4.10 $4.10 1,657,053
2020-10-13 $4.23 $4.34 $4.08 $4.29 $4.29 1,951,581
2020-10-12 $4.40 $4.54 $4.16 $4.19 $4.19 2,568,311
2020-10-09 $4.57 $4.58 $4.38 $4.51 $4.51 2,068,380
2020-10-08 $4.42 $4.48 $4.31 $4.46 $4.46 2,482,726
2020-10-07 $4.11 $4.33 $4.11 $4.27 $4.27 1,779,186
2020-10-06 $4.23 $4.33 $4.06 $4.10 $4.10 3,057,053
2020-10-05 $4.03 $4.32 $4.02 $4.19 $4.19 2,812,976
2020-10-02 $4.04 $4.16 $3.91 $3.94 $3.94 2,731,918
2020-10-01 $4.15 $4.30 $4.02 $4.17 $4.17 2,120,578
2020-09-30 $4.17 $4.24 $4.01 $4.08 $4.08 2,356,292
2020-09-29 $4.22 $4.33 $4.13 $4.18 $4.18 1,982,766
2020-09-28 $4.34 $4.38 $4.19 $4.24 $4.24 2,074,431
2020-09-25 $4.22 $4.42 $4.20 $4.31 $4.31 3,220,597
2020-09-24 $4.39 $4.39 $4.12 $4.23 $4.23 2,654,731
2020-09-23 $4.60 $4.70 $4.42 $4.42 $4.42 2,169,216
2020-09-22 $4.82 $4.82 $4.51 $4.61 $4.61 1,508,960
2020-09-21 $4.71 $4.85 $4.51 $4.76 $4.76 3,438,340
2020-09-18 $4.75 $5.11 $4.64 $4.90 $4.90 13,842,109
2020-09-17 $4.21 $4.60 $4.21 $4.58 $4.58 4,315,892
2020-09-16 $4.19 $4.31 $4.08 $4.18 $4.18 2,951,272
2020-09-15 $4.25 $4.44 $4.10 $4.14 $4.14 3,708,207
2020-09-14 $4.04 $4.30 $3.97 $4.24 $4.24 3,335,474
2020-09-11 $4.01 $4.03 $3.92 $3.93 $3.93 1,437,756
2020-09-10 $4.10 $4.12 $3.92 $3.95 $3.95 1,893,174
2020-09-09 $4.07 $4.26 $3.99 $4.06 $4.06 2,055,052
2020-09-08 $3.81 $4.11 $3.79 $4.00 $4.00 1,503,284
2020-09-04 $4.11 $4.14 $3.67 $3.98 $3.98 3,058,505
2020-09-03 $4.25 $4.39 $4.05 $4.13 $4.13 3,506,679
2020-09-02 $4.11 $4.33 $4.11 $4.27 $4.27 1,949,985
2020-09-01 $4.21 $4.24 $4.02 $4.10 $4.10 2,143,792
2020-08-31 $4.21 $4.32 $4.12 $4.21 $4.21 2,048,025
2020-08-28 $4.02 $4.21 $3.98 $4.21 $4.21 2,069,750
2020-08-27 $4.00 $4.05 $3.93 $3.96 $3.96 1,514,661
2020-08-26 $4.01 $4.05 $3.86 $3.95 $3.95 3,407,797
2020-08-25 $3.70 $4.05 $3.65 $4.03 $4.03 2,066,407
2020-08-24 $3.90 $3.90 $3.69 $3.71 $3.71 1,929,693
2020-08-21 $4.03 $4.03 $3.81 $3.84 $3.84 2,256,640
2020-08-20 $3.86 $4.05 $3.85 $4.05 $4.05 1,873,050
2020-08-19 $3.76 $3.94 $3.76 $3.86 $3.86 1,529,886
2020-08-18 $3.83 $3.89 $3.76 $3.76 $3.76 1,261,367
2020-08-17 $3.74 $3.80 $3.71 $3.77 $3.77 1,655,464
2020-08-14 $3.76 $3.83 $3.73 $3.74 $3.74 1,394,460
2020-08-13 $3.67 $3.84 $3.65 $3.78 $3.78 1,557,206
2020-08-12 $3.71 $3.77 $3.55 $3.68 $3.68 2,392,332
2020-08-11 $4.04 $4.04 $3.64 $3.68 $3.68 4,137,000
2020-08-10 $3.90 $4.02 $3.70 $3.93 $3.93 2,020,121
2020-08-07 $3.98 $4.02 $3.77 $3.85 $3.85 3,609,481
2020-08-06 $3.60 $3.95 $3.55 $3.91 $3.91 3,256,155
2020-08-05 $3.44 $3.66 $3.37 $3.60 $3.60 2,822,867
2020-08-04 $3.20 $3.49 $3.18 $3.39 $3.39 4,557,115
2020-08-03 $3.03 $3.22 $2.91 $3.16 $3.16 4,322,151
2020-07-31 $3.09 $3.14 $2.99 $2.99 $2.99 4,763,565
2020-07-30 $3.14 $3.20 $3.02 $3.10 $3.10 9,947,418
2020-07-29 $3.64 $3.91 $3.54 $3.88 $3.88 4,371,240
2020-07-28 $4.70 $4.76 $3.65 $3.65 $3.65 31,122,529
2020-07-27 $3.15 $3.26 $3.15 $3.24 $3.24 7,140,379
2020-07-24 $3.26 $3.26 $3.11 $3.13 $3.13 733,660
2020-07-23 $3.30 $3.32 $3.17 $3.27 $3.27 950,786
2020-07-22 $3.47 $3.50 $3.31 $3.33 $3.33 596,200
2020-07-21 $3.49 $3.50 $3.40 $3.45 $3.45 867,953
2020-07-20 $3.35 $3.46 $3.27 $3.45 $3.45 838,125
2020-07-17 $3.28 $3.35 $3.22 $3.34 $3.34 1,124,246
2020-07-16 $3.32 $3.32 $3.22 $3.29 $3.29 507,507
2020-07-15 $3.31 $3.37 $3.25 $3.34 $3.34 798,676
2020-07-14 $3.17 $3.21 $3.11 $3.20 $3.20 1,155,867
2020-07-13 $3.36 $3.38 $3.16 $3.16 $3.16 1,024,186
2020-07-10 $3.30 $3.37 $3.22 $3.34 $3.34 514,268
2020-07-09 $3.36 $3.43 $3.30 $3.31 $3.31 531,015
2020-07-08 $3.47 $3.47 $3.32 $3.39 $3.39 725,216
2020-07-07 $3.54 $3.57 $3.43 $3.46 $3.46 862,591
2020-07-06 $3.50 $3.58 $3.38 $3.53 $3.53 1,164,060
2020-07-02 $3.75 $3.77 $3.37 $3.43 $3.43 1,206,317
2020-07-01 $3.38 $3.72 $3.35 $3.69 $3.69 2,659,642
2020-06-30 $3.10 $3.39 $3.07 $3.38 $3.38 1,741,957
2020-06-29 $3.13 $3.21 $3.03 $3.08 $3.08 956,061
2020-06-26 $3.15 $3.21 $2.99 $3.09 $3.09 4,884,639
2020-06-25 $3.06 $3.25 $3.03 $3.16 $3.16 1,244,536
2020-06-24 $3.21 $3.34 $3.05 $3.08 $3.08 929,562
2020-06-23 $3.35 $3.42 $3.25 $3.29 $3.29 1,453,093
2020-06-22 $3.25 $3.35 $3.05 $3.32 $3.32 1,989,516
2020-06-19 $3.08 $3.29 $3.08 $3.25 $3.25 3,816,941
2020-06-18 $2.93 $3.11 $2.90 $3.11 $3.11 1,020,035
2020-06-17 $2.98 $3.00 $2.89 $2.94 $2.94 1,051,315
2020-06-16 $3.00 $3.01 $2.86 $2.98 $2.98 844,222
2020-06-15 $2.75 $2.97 $2.68 $2.92 $2.92 1,164,651
2020-06-12 $2.96 $2.97 $2.75 $2.81 $2.81 1,080,301
2020-06-11 $3.04 $3.10 $2.80 $2.84 $2.84 1,378,410
2020-06-10 $3.18 $3.28 $3.06 $3.14 $3.14 1,073,267
2020-06-09 $3.18 $3.25 $3.09 $3.17 $3.17 1,437,673
2020-06-08 $3.13 $3.25 $3.12 $3.20 $3.20 1,117,649
2020-06-05 $3.05 $3.12 $2.98 $3.08 $3.08 1,128,780
2020-06-04 $2.91 $3.07 $2.90 $2.97 $2.97 1,290,691
2020-06-03 $3.06 $3.07 $2.90 $2.92 $2.92 1,205,738
2020-06-02 $3.04 $3.06 $2.95 $3.02 $3.02 744,394
2020-06-01 $2.96 $3.06 $2.88 $3.03 $3.03 825,330
2020-05-29 $3.00 $3.05 $2.81 $2.94 $2.94 1,316,135
2020-05-28 $3.03 $3.06 $2.94 $2.97 $2.97 917,233
2020-05-27 $3.04 $3.05 $2.90 $3.01 $3.01 1,604,668
2020-05-26 $3.16 $3.22 $2.98 $2.99 $2.99 1,231,873
2020-05-22 $3.11 $3.12 $3.00 $3.09 $3.09 744,018
2020-05-21 $3.30 $3.31 $3.06 $3.11 $3.11 1,350,133
2020-05-20 $3.31 $3.43 $3.28 $3.30 $3.30 1,328,307
2020-05-19 $3.32 $3.42 $3.24 $3.25 $3.25 1,425,124
2020-05-18 $3.33 $3.44 $3.26 $3.31 $3.31 1,535,054
2020-05-15 $3.08 $3.20 $3.05 $3.19 $3.19 872,793
2020-05-14 $3.06 $3.15 $3.00 $3.08 $3.08 967,802
2020-05-13 $3.20 $3.37 $3.03 $3.11 $3.11 2,076,269
2020-05-12 $3.08 $3.42 $3.04 $3.16 $3.16 2,583,158
2020-05-11 $2.72 $3.03 $2.68 $3.03 $3.03 2,074,111
2020-05-08 $2.92 $2.93 $2.68 $2.71 $2.71 1,396,578
2020-05-07 $2.94 $2.96 $2.82 $2.89 $2.89 797,763
2020-05-06 $2.88 $2.95 $2.81 $2.88 $2.88 674,536
2020-05-05 $2.81 $2.98 $2.81 $2.85 $2.85 1,063,501
2020-05-04 $2.60 $2.82 $2.60 $2.81 $2.81 811,724
2020-05-01 $2.85 $2.85 $2.60 $2.68 $2.68 1,141,460
2020-04-30 $2.97 $2.99 $2.86 $2.90 $2.90 942,490
2020-04-29 $2.96 $3.02 $2.87 $2.96 $2.96 1,030,003
2020-04-28 $2.96 $3.03 $2.87 $2.88 $2.88 1,256,058
2020-04-27 $2.95 $3.00 $2.82 $2.91 $2.91 1,218,333
2020-04-24 $2.87 $2.90 $2.76 $2.89 $2.89 765,642
2020-04-23 $2.79 $2.95 $2.79 $2.87 $2.87 891,526
2020-04-22 $2.87 $2.89 $2.70 $2.79 $2.79 1,645,508
2020-04-21 $2.72 $2.91 $2.69 $2.80 $2.80 1,186,814
2020-04-20 $2.72 $2.89 $2.66 $2.79 $2.79 1,419,493
2020-04-17 $2.66 $2.82 $2.59 $2.74 $2.74 1,135,408
2020-04-16 $2.59 $2.69 $2.49 $2.69 $2.69 1,218,151
2020-04-15 $2.62 $2.72 $2.52 $2.59 $2.59 919,661
2020-04-14 $2.66 $2.75 $2.62 $2.69 $2.69 893,398
2020-04-13 $2.73 $2.74 $2.45 $2.57 $2.57 936,489
2020-04-09 $2.57 $2.74 $2.53 $2.73 $2.73 1,148,620
2020-04-08 $2.31 $2.56 $2.31 $2.52 $2.52 1,211,841
2020-04-07 $2.39 $2.50 $2.26 $2.28 $2.28 1,506,724
2020-04-06 $2.23 $2.36 $2.23 $2.36 $2.36 1,438,519
2020-04-03 $2.18 $2.22 $2.10 $2.14 $2.14 987,468
2020-04-02 $2.11 $2.26 $2.09 $2.22 $2.22 1,269,815
2020-04-01 $2.23 $2.31 $2.10 $2.11 $2.11 1,159,938
2020-03-31 $2.24 $2.37 $2.23 $2.33 $2.33 1,090,515
2020-03-30 $2.28 $2.35 $2.15 $2.27 $2.27 725,267
2020-03-27 $2.41 $2.41 $2.22 $2.29 $2.29 629,733
2020-03-26 $2.29 $2.65 $2.29 $2.47 $2.47 1,769,623
2020-03-25 $2.29 $2.44 $2.19 $2.31 $2.31 1,158,603
2020-03-24 $2.11 $2.38 $2.11 $2.31 $2.31 1,466,964
2020-03-23 $2.23 $2.26 $2.01 $2.07 $2.07 2,578,957
2020-03-20 $2.27 $2.30 $2.05 $2.30 $2.30 1,700,441
2020-03-19 $1.81 $2.28 $1.74 $2.28 $2.28 2,705,538
2020-03-18 $2.00 $2.09 $1.75 $1.83 $1.83 1,936,012
2020-03-17 $2.09 $2.18 $1.93 $2.13 $2.13 2,015,853
2020-03-16 $2.05 $2.29 $2.00 $2.08 $2.08 1,984,358
2020-03-13 $2.26 $2.34 $1.94 $2.33 $2.33 1,966,836
2020-03-12 $2.06 $2.23 $2.00 $2.13 $2.13 2,080,250
2020-03-11 $2.50 $2.63 $2.29 $2.39 $2.39 2,175,739
2020-03-10 $2.61 $2.65 $2.43 $2.60 $2.60 1,569,362
2020-03-09 $2.63 $2.63 $2.38 $2.53 $2.53 1,940,251
2020-03-06 $2.86 $2.97 $2.71 $2.79 $2.79 1,681,308
2020-03-05 $2.89 $3.19 $2.86 $2.95 $2.95 3,210,286
2020-03-04 $2.94 $2.96 $2.77 $2.90 $2.90 1,440,617
2020-03-03 $2.92 $3.00 $2.80 $2.88 $2.88 2,154,995
2020-03-02 $2.83 $2.93 $2.63 $2.93 $2.93 1,927,247
2020-02-28 $2.29 $2.87 $2.26 $2.86 $2.86 3,609,475
2020-02-27 $2.54 $2.66 $2.40 $2.40 $2.40 2,219,925
2020-02-26 $2.70 $2.75 $2.57 $2.61 $2.61 1,411,857
2020-02-25 $2.80 $2.91 $2.66 $2.67 $2.67 1,502,127
2020-02-24 $2.89 $2.98 $2.78 $2.80 $2.80 2,636,288
2020-02-21 $3.03 $3.15 $2.99 $3.04 $3.04 1,735,210
2020-02-20 $2.85 $3.08 $2.85 $3.06 $3.06 2,165,514
2020-02-19 $2.80 $2.89 $2.75 $2.87 $2.87 1,499,339
2020-02-18 $2.81 $2.92 $2.71 $2.78 $2.78 2,008,902
2020-02-14 $2.83 $2.87 $2.74 $2.83 $2.83 1,070,075
2020-02-13 $3.00 $3.03 $2.83 $2.84 $2.84 1,381,179
2020-02-12 $2.77 $3.00 $2.77 $2.96 $2.96 2,138,275
2020-02-11 $2.79 $2.86 $2.71 $2.78 $2.78 1,543,207
2020-02-10 $2.73 $2.80 $2.65 $2.79 $2.79 1,262,476
2020-02-07 $2.81 $2.83 $2.71 $2.75 $2.75 1,615,121
2020-02-06 $2.80 $2.92 $2.75 $2.85 $2.85 2,587,798
2020-02-05 $2.65 $2.79 $2.64 $2.75 $2.75 1,740,728
2020-02-04 $2.61 $2.65 $2.55 $2.61 $2.61 1,926,972
2020-02-03 $2.54 $2.69 $2.53 $2.59 $2.59 1,655,645
2020-01-31 $2.58 $2.59 $2.48 $2.53 $2.53 1,850,864
2020-01-30 $2.63 $2.67 $2.58 $2.62 $2.62 1,332,102
2020-01-29 $2.62 $2.74 $2.60 $2.67 $2.67 1,538,510
2020-01-28 $2.56 $2.75 $2.55 $2.61 $2.61 3,363,901
2020-01-27 $2.63 $2.73 $2.54 $2.55 $2.55 4,469,276
2020-01-24 $2.90 $2.92 $2.69 $2.69 $2.69 3,314,565
2020-01-23 $2.92 $2.98 $2.85 $2.87 $2.87 2,121,573
2020-01-22 $3.08 $3.11 $2.88 $2.92 $2.92 3,401,577
2020-01-21 $3.23 $3.31 $3.05 $3.05 $3.05 3,868,330
2020-01-17 $3.33 $3.34 $3.21 $3.24 $3.24 2,226,356
2020-01-16 $3.32 $3.40 $3.29 $3.29 $3.29 2,055,476
2020-01-15 $3.25 $3.42 $3.25 $3.31 $3.31 2,131,197
2020-01-14 $3.22 $3.35 $3.16 $3.27 $3.27 1,848,984
2020-01-13 $3.27 $3.28 $3.16 $3.23 $3.23 1,923,332
2020-01-10 $3.29 $3.43 $3.23 $3.25 $3.25 2,727,093
2020-01-09 $3.28 $3.50 $3.20 $3.26 $3.26 2,857,527
2020-01-08 $3.21 $3.35 $3.15 $3.28 $3.28 2,690,585
2020-01-07 $3.14 $3.37 $3.14 $3.22 $3.22 3,597,458
2020-01-06 $3.32 $3.34 $3.05 $3.14 $3.14 5,461,536
2020-01-03 $3.41 $3.46 $3.30 $3.33 $3.33 4,542,620
2020-01-02 $3.71 $3.72 $3.41 $3.45 $3.45 6,140,791
2019-12-31 $3.64 $3.69 $3.55 $3.64 $3.64 5,491,655
2019-12-30 $3.60 $3.86 $3.57 $3.58 $3.58 9,068,176
2019-12-27 $3.71 $3.78 $3.51 $3.54 $3.54 9,747,980
2019-12-26 $3.87 $4.11 $3.46 $3.50 $3.50 21,370,588
2019-12-24 $8.53 $8.77 $8.31 $8.75 $8.75 542,213
2019-12-23 $8.78 $8.78 $7.86 $8.59 $8.59 1,708,537
2019-12-20 $8.65 $8.78 $8.36 $8.66 $8.66 4,458,965
2019-12-19 $8.61 $8.68 $8.46 $8.61 $8.61 1,215,905
2019-12-18 $8.79 $8.82 $8.43 $8.60 $8.60 850,990
2019-12-17 $8.88 $8.96 $8.58 $8.78 $8.78 971,602
2019-12-16 $8.52 $9.04 $8.46 $8.86 $8.86 1,595,417
2019-12-13 $9.00 $9.13 $8.27 $8.36 $8.36 1,454,718
2019-12-12 $10.04 $10.24 $8.66 $8.70 $8.70 2,736,788
2019-12-11 $10.40 $10.57 $9.87 $10.00 $10.00 1,030,739
2019-12-10 $10.26 $10.50 $10.09 $10.35 $10.35 1,244,565
2019-12-09 $9.80 $10.38 $9.72 $10.29 $10.29 2,583,353
2019-12-06 $9.60 $9.84 $9.45 $9.84 $9.84 1,390,023
2019-12-05 $9.49 $9.66 $9.17 $9.50 $9.50 1,500,500
2019-12-04 $9.24 $9.54 $9.18 $9.47 $9.47 1,238,270
2019-12-03 $8.59 $9.23 $8.55 $9.14 $9.14 1,433,583
2019-12-02 $9.03 $9.27 $8.63 $8.77 $8.77 1,409,806
2019-11-29 $8.82 $9.02 $8.82 $8.98 $8.98 535,571
2019-11-27 $8.85 $9.05 $8.73 $8.91 $8.91 1,076,564
2019-11-26 $8.78 $8.95 $8.44 $8.61 $8.61 1,128,060
2019-11-25 $8.45 $8.80 $8.40 $8.78 $8.78 1,168,327
2019-11-22 $8.73 $8.79 $8.44 $8.45 $8.45 491,850
2019-11-21 $8.75 $8.93 $8.49 $8.65 $8.65 561,759
2019-11-20 $8.42 $9.14 $8.40 $8.69 $8.69 1,377,924
2019-11-19 $8.34 $8.64 $8.22 $8.40 $8.40 1,004,345
2019-11-18 $8.32 $8.48 $8.20 $8.32 $8.32 582,142
2019-11-15 $8.12 $8.48 $7.99 $8.30 $8.30 1,129,986
2019-11-14 $8.20 $8.21 $7.99 $8.03 $8.03 527,732
2019-11-13 $8.06 $8.49 $8.00 $8.25 $8.25 524,502
2019-11-12 $8.85 $8.93 $8.00 $8.10 $8.10 756,481
2019-11-11 $8.51 $8.95 $8.33 $8.89 $8.89 975,524
2019-11-08 $8.05 $8.93 $8.02 $8.62 $8.62 1,379,267
2019-11-07 $8.03 $8.18 $7.68 $7.94 $7.94 815,489
2019-11-06 $8.23 $8.24 $7.86 $7.96 $7.96 714,669
2019-11-05 $8.26 $8.36 $8.11 $8.24 $8.24 803,509
2019-11-04 $8.51 $8.57 $8.19 $8.20 $8.20 539,316
2019-11-01 $7.86 $8.49 $7.70 $8.43 $8.43 1,100,527
2019-10-31 $7.83 $7.95 $7.56 $7.76 $7.76 668,393
2019-10-30 $7.94 $7.97 $7.70 $7.83 $7.83 655,398
2019-10-29 $7.92 $8.02 $7.75 $7.97 $7.97 632,875
2019-10-28 $7.88 $8.01 $7.85 $7.95 $7.95 424,007
2019-10-25 $7.77 $8.00 $7.70 $7.85 $7.85 909,832
2019-10-24 $7.75 $7.84 $7.54 $7.67 $7.67 660,043
2019-10-23 $7.96 $8.05 $7.71 $7.74 $7.74 605,251
2019-10-22 $7.89 $8.05 $7.73 $7.91 $7.91 632,154
2019-10-21 $8.19 $8.19 $7.75 $7.82 $7.82 703,716
2019-10-18 $8.14 $8.34 $7.87 $8.03 $8.03 599,876
2019-10-17 $8.20 $8.26 $8.02 $8.19 $8.19 574,130
2019-10-16 $7.74 $8.21 $7.72 $8.10 $8.10 745,676
2019-10-15 $7.43 $7.74 $7.43 $7.71 $7.71 579,615
2019-10-14 $7.48 $7.70 $7.40 $7.42 $7.42 495,982
2019-10-11 $7.39 $7.62 $7.39 $7.51 $7.51 459,544
2019-10-10 $7.35 $7.47 $7.15 $7.27 $7.27 527,797
2019-10-09 $7.64 $7.73 $7.28 $7.31 $7.31 551,060
2019-10-08 $7.75 $7.75 $7.43 $7.55 $7.55 486,687
2019-10-07 $7.93 $8.10 $7.84 $7.90 $7.90 746,928
2019-10-04 $8.05 $8.18 $7.67 $7.96 $7.96 565,079
2019-10-03 $7.77 $7.91 $7.48 $7.82 $7.82 513,972
2019-10-02 $7.69 $7.84 $7.48 $7.80 $7.80 802,034
2019-10-01 $8.30 $8.44 $7.65 $7.76 $7.76 829,306
2019-09-30 $8.85 $8.85 $8.27 $8.30 $8.30 739,914
2019-09-27 $9.18 $9.51 $8.75 $8.86 $8.86 882,558
2019-09-26 $9.01 $9.25 $8.89 $9.13 $9.13 1,015,800
2019-09-25 $8.50 $9.02 $8.39 $9.00 $9.00 924,735
2019-09-24 $8.85 $8.92 $8.33 $8.48 $8.48 909,944
2019-09-23 $8.87 $9.06 $8.76 $8.84 $8.84 552,904
2019-09-20 $9.55 $9.55 $8.83 $8.95 $8.95 3,379,345
2019-09-19 $9.34 $9.81 $9.33 $9.45 $9.45 846,947
2019-09-18 $9.45 $9.76 $9.00 $9.32 $9.32 915,630
2019-09-17 $9.66 $9.98 $9.38 $9.44 $9.44 1,044,254
2019-09-16 $8.82 $9.75 $8.76 $9.70 $9.70 1,360,885
2019-09-13 $9.24 $9.37 $8.77 $8.86 $8.86 808,158
2019-09-12 $9.17 $9.39 $8.73 $9.16 $9.16 1,132,398
2019-09-11 $8.92 $9.58 $8.86 $9.30 $9.30 1,784,424
2019-09-10 $7.56 $8.91 $7.48 $8.87 $8.87 1,314,270
2019-09-09 $7.56 $7.65 $7.41 $7.59 $7.59 485,020
2019-09-06 $7.55 $7.72 $7.41 $7.55 $7.55 585,733
2019-09-05 $7.36 $7.59 $7.31 $7.53 $7.53 681,820
2019-09-04 $7.14 $7.30 $6.98 $7.25 $7.25 780,964
2019-09-03 $7.25 $7.34 $6.90 $7.03 $7.03 1,116,306
2019-08-30 $7.64 $7.70 $7.28 $7.34 $7.34 438,776
2019-08-29 $7.64 $7.84 $7.51 $7.63 $7.63 498,100
2019-08-28 $7.32 $7.70 $7.26 $7.54 $7.54 390,715
2019-08-27 $7.73 $7.89 $7.32 $7.34 $7.34 564,679
2019-08-26 $7.90 $7.90 $7.58 $7.68 $7.68 483,723
2019-08-23 $8.09 $8.17 $7.71 $7.76 $7.76 677,584
2019-08-22 $8.37 $8.38 $7.98 $8.12 $8.12 507,574
2019-08-21 $8.25 $8.42 $8.13 $8.35 $8.35 514,940
2019-08-20 $8.25 $8.30 $8.03 $8.14 $8.14 399,317
2019-08-19 $8.14 $8.38 $8.05 $8.27 $8.27 668,121
2019-08-16 $7.49 $8.03 $7.49 $8.01 $8.01 586,067
2019-08-15 $7.81 $7.81 $7.40 $7.42 $7.42 962,138
2019-08-14 $7.75 $7.93 $7.64 $7.76 $7.76 682,520
2019-08-13 $7.63 $8.02 $7.63 $7.93 $7.93 651,614
2019-08-12 $7.93 $7.93 $7.37 $7.61 $7.61 743,367
2019-08-09 $7.81 $8.47 $7.77 $8.00 $8.00 923,289
2019-08-08 $7.50 $7.67 $7.45 $7.60 $7.60 870,936
2019-08-07 $7.40 $7.49 $7.14 $7.45 $7.45 492,127
2019-08-06 $7.11 $7.51 $7.05 $7.51 $7.51 933,296
2019-08-05 $6.93 $7.11 $6.80 $7.04 $7.04 920,428
2019-08-02 $7.39 $7.49 $7.09 $7.13 $7.13 689,164
2019-08-01 $7.56 $7.75 $7.35 $7.48 $7.48 800,614
2019-07-31 $7.68 $7.90 $7.55 $7.58 $7.58 871,711
2019-07-30 $7.50 $7.68 $7.42 $7.66 $7.66 622,830
2019-07-29 $7.56 $7.63 $7.29 $7.55 $7.55 511,764
2019-07-26 $7.34 $7.57 $7.34 $7.55 $7.55 578,895
2019-07-25 $7.58 $7.72 $7.25 $7.32 $7.32 893,222
2019-07-24 $7.48 $7.64 $7.40 $7.59 $7.59 908,866
2019-07-23 $7.68 $7.76 $7.45 $7.49 $7.49 542,298
2019-07-22 $7.93 $7.97 $7.58 $7.65 $7.65 511,976
2019-07-19 $8.08 $8.19 $7.84 $7.85 $7.85 762,970
2019-07-18 $7.88 $8.15 $7.80 $8.10 $8.10 763,124
2019-07-17 $7.86 $7.99 $7.76 $7.88 $7.88 526,213
2019-07-16 $7.94 $7.95 $7.67 $7.86 $7.86 660,946
2019-07-15 $8.07 $8.09 $7.80 $7.92 $7.92 501,752
2019-07-12 $8.10 $8.18 $7.81 $8.07 $8.07 673,919
2019-07-11 $8.75 $8.77 $8.00 $8.07 $8.07 846,104
2019-07-10 $8.59 $8.69 $8.32 $8.40 $8.40 424,597
2019-07-09 $8.29 $8.62 $8.29 $8.56 $8.56 390,979
2019-07-08 $8.57 $8.65 $8.24 $8.35 $8.35 597,741
2019-07-05 $8.71 $8.81 $8.50 $8.57 $8.57 518,879
2019-07-03 $8.66 $8.83 $8.57 $8.81 $8.81 250,657
2019-07-02 $8.60 $8.67 $8.43 $8.60 $8.60 565,040
2019-07-01 $8.69 $8.82 $8.46 $8.56 $8.56 764,451
2019-06-28 $8.70 $8.91 $8.46 $8.61 $8.61 2,752,996
2019-06-27 $8.38 $8.73 $8.30 $8.71 $8.71 726,592
2019-06-26 $8.49 $8.59 $8.31 $8.34 $8.34 683,623
2019-06-25 $8.22 $8.55 $8.01 $8.42 $8.42 568,614
2019-06-24 $8.20 $8.41 $8.16 $8.18 $8.18 925,078
2019-06-21 $8.20 $8.31 $7.94 $8.23 $8.23 1,701,313
2019-06-20 $8.50 $8.59 $8.18 $8.25 $8.25 616,674
2019-06-19 $8.59 $8.71 $8.40 $8.44 $8.44 751,334
2019-06-18 $8.25 $8.62 $8.20 $8.48 $8.48 702,198
2019-06-17 $7.50 $8.25 $7.50 $8.19 $8.19 1,063,244
2019-06-14 $7.61 $7.69 $7.40 $7.45 $7.45 1,003,326
2019-06-13 $7.55 $7.72 $7.52 $7.65 $7.65 820,379
2019-06-12 $7.71 $7.82 $7.43 $7.50 $7.50 846,578
2019-06-11 $7.97 $8.02 $7.59 $7.70 $7.70 712,257
2019-06-10 $8.03 $8.15 $7.84 $7.88 $7.88 546,168
2019-06-07 $8.05 $8.14 $7.86 $7.98 $7.98 1,201,602
2019-06-06 $8.15 $8.30 $7.81 $7.95 $7.95 718,598
2019-06-05 $8.36 $8.44 $8.04 $8.15 $8.15 720,500
2019-06-04 $7.96 $8.32 $7.86 $8.27 $8.27 1,141,839
2019-06-03 $7.36 $8.01 $7.36 $7.83 $7.83 893,282
2019-05-31 $7.45 $7.45 $7.28 $7.36 $7.36 1,006,038
2019-05-30 $7.80 $7.89 $7.41 $7.61 $7.61 617,063
2019-05-29 $7.70 $7.96 $7.69 $7.77 $7.77 707,831
2019-05-28 $7.96 $8.06 $7.75 $7.77 $7.77 694,341
2019-05-24 $7.79 $8.07 $7.73 $7.94 $7.94 616,272
2019-05-23 $7.70 $8.04 $7.69 $7.76 $7.76 850,686
2019-05-22 $8.09 $8.14 $7.70 $7.70 $7.70 499,330
2019-05-21 $7.79 $8.17 $7.63 $8.16 $8.16 957,789
2019-05-20 $8.15 $8.15 $7.52 $7.70 $7.70 843,993
2019-05-17 $8.41 $8.52 $8.16 $8.25 $8.25 703,823
2019-05-16 $8.77 $8.82 $8.37 $8.52 $8.52 1,382,817
2019-05-15 $8.67 $8.78 $8.45 $8.72 $8.72 750,171
2019-05-14 $8.65 $8.94 $8.65 $8.78 $8.78 883,704
2019-05-13 $9.33 $9.38 $8.50 $8.63 $8.63 1,200,886
2019-05-10 $9.31 $9.63 $9.08 $9.44 $9.44 787,038
2019-05-09 $9.44 $9.73 $9.16 $9.32 $9.32 659,821
2019-05-08 $9.29 $9.69 $9.19 $9.50 $9.50 511,508
2019-05-07 $9.78 $9.90 $9.20 $9.32 $9.32 731,232
2019-05-06 $9.56 $9.96 $9.45 $9.92 $9.92 589,243
2019-05-03 $9.38 $9.82 $9.28 $9.80 $9.80 801,860
2019-05-02 $9.30 $9.53 $9.15 $9.30 $9.30 527,187
2019-05-01 $9.36 $9.55 $9.26 $9.30 $9.30 1,121,899
2019-04-30 $9.69 $9.85 $9.15 $9.37 $9.37 649,768
2019-04-29 $9.67 $9.82 $9.56 $9.66 $9.66 329,212
2019-04-26 $9.30 $9.63 $9.30 $9.62 $9.62 402,261
2019-04-25 $9.37 $9.44 $9.12 $9.33 $9.33 560,871
2019-04-24 $9.68 $9.73 $9.34 $9.44 $9.44 439,003
2019-04-23 $9.41 $9.92 $9.19 $9.65 $9.65 1,980,741
2019-04-22 $9.51 $9.73 $9.29 $9.41 $9.41 554,115
2019-04-18 $9.59 $9.68 $9.34 $9.53 $9.53 722,327
2019-04-17 $10.00 $10.05 $9.33 $9.62 $9.62 946,125
2019-04-16 $10.00 $10.08 $9.92 $9.98 $9.98 731,315
2019-04-15 $10.14 $10.38 $9.82 $9.95 $9.95 520,953
2019-04-12 $10.31 $10.58 $9.97 $10.11 $10.11 917,677
2019-04-11 $10.67 $10.95 $10.16 $10.25 $10.25 936,194
2019-04-10 $10.26 $10.99 $10.26 $10.76 $10.76 792,089
2019-04-09 $11.10 $11.10 $10.12 $10.26 $10.26 951,620
2019-04-08 $11.13 $11.36 $10.94 $11.16 $11.16 885,794
2019-04-05 $11.05 $11.28 $10.87 $11.26 $11.26 797,273
2019-04-04 $11.10 $11.20 $10.83 $11.03 $11.03 614,432
2019-04-03 $10.74 $11.15 $10.63 $11.11 $11.11 777,882
2019-04-02 $10.63 $10.71 $10.41 $10.59 $10.59 576,620
2019-04-01 $10.81 $10.83 $10.63 $10.66 $10.66 639,992
2019-03-29 $10.32 $10.87 $10.32 $10.69 $10.69 1,086,346
2019-03-28 $10.22 $10.69 $10.22 $10.68 $10.68 649,463
2019-03-27 $10.23 $10.42 $10.07 $10.22 $10.22 731,081
2019-03-26 $9.90 $10.25 $9.68 $10.23 $10.23 989,287
2019-03-25 $9.57 $9.95 $9.34 $9.80 $9.80 713,829
2019-03-22 $10.13 $10.26 $9.52 $9.57 $9.57 989,293
2019-03-21 $9.95 $10.42 $9.91 $10.21 $10.21 1,235,948
2019-03-20 $10.11 $10.22 $9.87 $10.01 $10.01 835,028
2019-03-19 $10.50 $10.68 $10.09 $10.10 $10.10 908,989
2019-03-18 $9.98 $10.58 $9.74 $10.43 $10.43 955,663
2019-03-15 $9.25 $10.01 $8.87 $9.98 $9.98 3,719,107
2019-03-14 $10.64 $10.76 $10.27 $10.28 $10.28 762,140
2019-03-13 $10.64 $10.80 $10.61 $10.64 $10.64 767,721
2019-03-12 $10.46 $10.88 $10.38 $10.61 $10.61 744,472
2019-03-11 $10.07 $10.44 $9.83 $10.41 $10.41 1,071,258
2019-03-08 $9.72 $10.04 $9.57 $10.01 $10.01 936,550
2019-03-07 $10.12 $10.12 $9.68 $9.84 $9.84 728,142
2019-03-06 $10.88 $10.88 $10.06 $10.09 $10.09 886,866
2019-03-05 $10.91 $11.11 $10.64 $10.75 $10.75 905,084
2019-03-04 $10.57 $10.99 $10.19 $10.89 $10.89 1,427,725
2019-03-01 $10.56 $10.99 $10.07 $10.48 $10.48 1,499,859
2019-02-28 $10.91 $10.91 $10.50 $10.81 $10.81 1,211,599
2019-02-27 $11.42 $11.50 $10.67 $10.81 $10.81 1,648,810
2019-02-26 $11.82 $12.00 $11.45 $11.46 $11.46 740,550
2019-02-25 $11.89 $12.15 $11.55 $11.84 $11.84 1,045,446
2019-02-22 $11.59 $11.80 $11.52 $11.80 $11.80 620,697
2019-02-21 $11.63 $11.64 $11.43 $11.57 $11.57 565,465
2019-02-20 $11.74 $11.74 $11.30 $11.62 $11.62 786,588
2019-02-19 $11.71 $12.04 $11.68 $11.72 $11.72 643,409
2019-02-15 $11.77 $11.98 $11.58 $11.71 $11.71 661,988
2019-02-14 $11.75 $11.98 $11.63 $11.70 $11.70 793,353
2019-02-13 $11.62 $12.01 $11.56 $11.82 $11.82 835,478
2019-02-12 $11.14 $11.63 $11.12 $11.60 $11.60 799,952
2019-02-11 $11.17 $11.29 $10.82 $11.05 $11.05 995,655
2019-02-08 $10.79 $11.21 $10.62 $11.13 $11.13 772,235
2019-02-07 $11.31 $11.31 $10.79 $10.88 $10.88 1,036,009
2019-02-06 $11.09 $11.32 $10.81 $11.23 $11.23 942,055
2019-02-05 $11.37 $11.65 $10.98 $11.12 $11.12 788,151
2019-02-04 $11.20 $11.37 $11.01 $11.36 $11.36 645,702
2019-02-01 $11.28 $11.42 $11.04 $11.19 $11.19 1,071,192
2019-01-31 $11.16 $11.40 $11.00 $11.20 $11.20 877,016
2019-01-30 $11.06 $11.20 $10.77 $11.20 $11.20 805,430
2019-01-29 $11.09 $11.11 $10.88 $11.01 $11.01 576,630
2019-01-28 $11.14 $11.15 $10.56 $11.01 $11.01 1,098,855
2019-01-25 $10.89 $11.27 $10.48 $11.24 $11.24 1,148,183
2019-01-24 $10.37 $10.87 $10.15 $10.84 $10.84 1,380,219
2019-01-23 $10.58 $10.64 $10.37 $10.43 $10.43 1,076,042
2019-01-22 $10.81 $10.90 $10.43 $10.53 $10.53 1,193,444
2019-01-18 $10.55 $11.53 $10.41 $10.91 $10.91 1,625,339
2019-01-17 $11.14 $11.20 $10.11 $10.53 $10.53 1,850,716
2019-01-16 $10.39 $10.71 $10.24 $10.47 $10.47 1,410,481
2019-01-15 $10.35 $10.40 $10.03 $10.38 $10.38 1,130,329
2019-01-14 $10.99 $11.21 $10.37 $10.40 $10.40 1,274,143
2019-01-11 $10.83 $11.19 $10.53 $11.06 $11.06 753,292
2019-01-10 $10.24 $10.96 $10.18 $10.87 $10.87 1,439,789
2019-01-09 $10.24 $10.61 $10.24 $10.33 $10.33 1,219,513
2019-01-08 $10.32 $10.66 $9.97 $10.24 $10.24 1,433,735
2019-01-07 $9.86 $10.41 $9.70 $10.19 $10.19 2,463,195
2019-01-04 $9.24 $9.90 $9.13 $9.74 $9.74 1,635,728
2019-01-03 $9.21 $9.52 $8.94 $9.08 $9.08 2,661,791
2019-01-02 $8.57 $9.48 $8.55 $9.23 $9.23 1,197,040
2018-12-31 $8.95 $9.12 $8.29 $8.75 $8.75 1,923,256
2018-12-28 $8.72 $9.08 $8.50 $8.91 $8.91 1,057,351
2018-12-27 $9.17 $9.28 $8.25 $8.87 $8.87 2,209,880
2018-12-26 $8.50 $9.69 $8.29 $9.49 $9.49 3,071,345
2018-12-24 $7.31 $8.33 $7.24 $8.21 $8.21 1,816,102
2018-12-21 $6.57 $7.85 $6.47 $7.24 $7.24 5,968,411
2018-12-20 $6.97 $7.74 $6.22 $6.39 $6.39 6,786,893
2018-12-19 $10.64 $11.33 $10.32 $10.44 $10.44 1,782,191
2018-12-18 $11.24 $11.90 $10.44 $10.60 $10.60 1,914,579
2018-12-17 $11.54 $11.93 $10.93 $11.10 $11.10 1,636,318
2018-12-14 $11.47 $11.87 $11.37 $11.58 $11.58 885,168
2018-12-13 $12.70 $12.77 $11.38 $11.58 $11.58 1,155,367
2018-12-12 $12.96 $13.20 $12.60 $12.67 $12.67 1,117,855
2018-12-11 $12.89 $13.09 $12.70 $12.80 $12.80 498,693
2018-12-10 $12.30 $12.80 $12.10 $12.72 $12.72 977,771
2018-12-07 $12.91 $13.25 $12.33 $12.36 $12.36 1,006,183
2018-12-06 $12.60 $12.87 $12.50 $12.78 $12.78 1,312,555
2018-12-04 $14.35 $14.42 $12.91 $13.07 $13.07 991,979
2018-12-03 $14.57 $14.65 $14.10 $14.39 $14.39 1,688,665
2018-11-30 $13.96 $14.50 $13.86 $14.46 $14.46 1,078,301
2018-11-29 $13.72 $14.08 $13.26 $14.02 $14.02 885,259
2018-11-28 $12.87 $13.81 $12.84 $13.81 $13.81 1,028,738
2018-11-27 $12.96 $13.08 $12.73 $12.82 $12.82 674,396
2018-11-26 $13.35 $13.43 $12.95 $13.03 $13.03 1,025,330
2018-11-23 $12.94 $13.37 $12.88 $13.22 $13.22 470,185
2018-11-21 $12.89 $13.49 $12.72 $13.02 $13.02 1,109,486
2018-11-20 $12.98 $13.07 $12.54 $12.72 $12.72 1,006,210
2018-11-19 $13.09 $13.54 $12.94 $13.08 $13.08 1,076,836
2018-11-16 $12.69 $13.35 $12.55 $13.22 $13.22 1,627,882
2018-11-15 $12.39 $13.03 $12.30 $12.84 $12.84 954,282
2018-11-14 $12.91 $12.94 $12.18 $12.42 $12.42 1,259,430
2018-11-13 $13.01 $13.51 $12.71 $12.79 $12.79 979,900
2018-11-12 $13.34 $13.45 $12.79 $12.87 $12.87 1,322,361
2018-11-09 $12.84 $13.61 $12.36 $13.46 $13.46 1,440,032
2018-11-08 $13.07 $13.37 $12.83 $12.84 $12.84 1,205,431
2018-11-07 $12.76 $13.27 $12.40 $13.24 $13.24 1,621,609
2018-11-06 $13.31 $13.38 $12.47 $12.66 $12.66 864,238
2018-11-05 $13.08 $13.41 $12.84 $13.24 $13.24 1,461,466
2018-11-02 $12.72 $13.22 $12.70 $13.03 $13.03 1,584,213
2018-11-01 $11.94 $12.80 $11.94 $12.73 $12.73 1,256,018
2018-10-31 $11.68 $12.15 $11.56 $11.90 $11.90 1,283,257
2018-10-30 $11.73 $12.12 $11.54 $11.62 $11.62 1,211,567
2018-10-29 $12.24 $12.83 $11.52 $11.80 $11.80 1,335,038
2018-10-26 $12.28 $12.44 $11.81 $12.11 $12.11 1,179,757
2018-10-25 $11.91 $12.85 $11.89 $12.56 $12.56 1,066,648
2018-10-24 $13.18 $13.49 $11.79 $11.79 $11.79 1,489,718
2018-10-23 $12.38 $13.54 $11.83 $13.23 $13.23 1,566,177
2018-10-22 $13.24 $13.33 $12.49 $12.50 $12.50 1,623,623
2018-10-19 $13.34 $13.71 $13.15 $13.18 $13.18 1,180,653
2018-10-18 $14.23 $14.23 $13.26 $13.39 $13.39 1,456,300
2018-10-17 $14.52 $14.52 $13.94 $14.29 $14.29 827,756
2018-10-16 $13.91 $14.50 $13.59 $14.48 $14.48 1,688,193
2018-10-15 $14.31 $14.35 $13.71 $13.79 $13.79 1,423,563
2018-10-12 $14.87 $15.04 $14.22 $14.40 $14.40 1,102,264
2018-10-11 $14.75 $14.98 $14.40 $14.55 $14.55 1,018,072
2018-10-10 $14.90 $15.14 $14.70 $14.71 $14.71 1,066,566
2018-10-09 $15.58 $15.86 $14.86 $14.99 $14.99 1,064,422
2018-10-08 $15.77 $15.98 $15.38 $15.72 $15.72 841,122
2018-10-05 $15.67 $16.16 $15.50 $15.80 $15.80 1,154,322
2018-10-04 $16.84 $16.86 $15.36 $15.55 $15.55 1,585,057
2018-10-03 $16.72 $17.14 $16.50 $16.99 $16.99 1,135,101
2018-10-02 $17.07 $17.23 $16.48 $16.72 $16.72 1,260,656
2018-10-01 $16.81 $17.23 $16.50 $16.92 $16.92 1,146,898
2018-09-28 $16.47 $16.94 $16.47 $16.80 $16.80 1,437,839
2018-09-27 $16.74 $17.02 $16.43 $16.57 $16.57 1,397,599
2018-09-26 $17.12 $17.45 $16.41 $16.59 $16.59 1,734,271
2018-09-25 $17.07 $18.15 $16.60 $17.13 $17.13 4,708,886
2018-09-24 $21.30 $21.43 $16.32 $16.52 $16.52 7,629,100
2018-09-21 $21.50 $21.80 $21.10 $21.36 $21.36 3,193,441
2018-09-20 $20.68 $21.56 $20.56 $21.52 $21.52 1,593,713
2018-09-19 $20.47 $20.70 $20.01 $20.65 $20.65 1,635,515
2018-09-18 $20.14 $20.45 $19.67 $20.41 $20.41 1,264,856
2018-09-17 $19.56 $20.46 $19.33 $20.13 $20.13 1,525,787
2018-09-14 $19.60 $19.76 $19.34 $19.58 $19.58 1,480,969
2018-09-13 $20.02 $20.49 $19.40 $19.52 $19.52 1,011,080
2018-09-12 $21.08 $21.13 $19.98 $19.99 $19.99 1,393,680
2018-09-11 $20.50 $21.21 $20.27 $21.12 $21.12 1,104,416
2018-09-10 $21.35 $21.45 $20.32 $20.55 $20.55 1,506,814
2018-09-07 $21.87 $22.33 $21.21 $21.37 $21.37 2,077,570
2018-09-06 $23.02 $23.40 $20.88 $22.25 $22.25 6,020,754
2018-09-05 $21.26 $21.61 $20.43 $21.05 $21.05 2,018,665
2018-09-04 $21.53 $21.98 $20.29 $21.53 $21.53 1,854,614
2018-08-31 $22.50 $22.63 $21.38 $21.53 $21.53 2,519,766
2018-08-30 $24.10 $24.73 $22.57 $22.63 $22.63 2,036,699
2018-08-29 $24.59 $24.78 $24.17 $24.28 $24.28 1,137,038
2018-08-28 $24.85 $25.07 $24.28 $24.47 $24.47 963,779
2018-08-27 $24.63 $25.29 $24.43 $24.82 $24.82 1,124,889
2018-08-24 $23.60 $24.63 $23.55 $24.53 $24.53 855,194
2018-08-23 $23.25 $23.76 $23.00 $23.68 $23.68 665,402
2018-08-22 $23.00 $23.54 $22.90 $23.35 $23.35 867,460
2018-08-21 $23.33 $23.40 $22.99 $23.14 $23.14 935,224
2018-08-20 $22.76 $23.29 $22.41 $23.14 $23.14 1,123,202
2018-08-17 $22.75 $22.83 $21.90 $22.78 $22.78 961,445
2018-08-16 $22.63 $22.86 $22.10 $22.84 $22.84 716,447
2018-08-15 $22.76 $22.85 $21.86 $22.48 $22.48 1,055,943
2018-08-14 $23.00 $23.09 $22.54 $22.97 $22.97 1,064,324
2018-08-13 $22.23 $23.03 $22.11 $22.89 $22.89 1,505,933
2018-08-10 $20.50 $23.49 $20.50 $22.20 $22.20 3,197,116
2018-08-09 $20.90 $20.93 $20.06 $20.06 $20.06 961,634
2018-08-08 $21.10 $21.12 $20.54 $21.00 $21.00 552,914
2018-08-07 $21.18 $21.39 $20.90 $21.15 $21.15 550,180
2018-08-06 $20.64 $21.26 $20.44 $21.05 $21.05 799,890
2018-08-03 $20.76 $20.78 $20.43 $20.56 $20.56 882,624
2018-08-02 $20.91 $21.04 $20.40 $20.80 $20.80 602,179
2018-08-01 $21.19 $21.35 $20.76 $20.97 $20.97 725,181
2018-07-31 $20.99 $21.50 $20.81 $21.29 $21.29 1,391,782
2018-07-30 $21.25 $21.25 $20.51 $20.86 $20.86 1,399,619
2018-07-27 $22.03 $22.06 $21.15 $21.39 $21.39 1,003,426
2018-07-26 $22.07 $22.23 $21.62 $21.92 $21.92 871,978
2018-07-25 $22.38 $22.79 $21.96 $22.10 $22.10 1,197,429
2018-07-24 $23.49 $23.50 $22.13 $22.53 $22.53 938,929
2018-07-23 $23.68 $23.93 $23.11 $23.20 $23.20 795,044
2018-07-20 $23.79 $24.01 $23.49 $23.75 $23.75 518,126
2018-07-19 $23.99 $24.08 $23.29 $23.77 $23.77 853,056
2018-07-18 $23.70 $24.20 $23.28 $24.03 $24.03 1,182,270
2018-07-17 $22.94 $23.80 $22.79 $23.70 $23.70 972,933
2018-07-16 $22.87 $23.15 $22.57 $23.04 $23.04 705,753
2018-07-13 $22.84 $23.01 $22.36 $22.89 $22.89 452,000
2018-07-12 $23.01 $23.13 $22.19 $22.81 $22.81 1,525,770
2018-07-11 $22.54 $23.56 $22.37 $22.93 $22.93 1,595,118
2018-07-10 $22.50 $22.84 $22.43 $22.64 $22.64 975,718
2018-07-09 $22.33 $22.49 $21.99 $22.49 $22.49 1,050,521
2018-07-06 $21.89 $22.20 $21.71 $22.14 $22.14 1,163,556
2018-07-05 $21.39 $21.83 $21.14 $21.70 $21.70 986,546
2018-07-03 $21.05 $21.49 $20.75 $21.32 $21.32 1,050,966
2018-07-02 $20.71 $20.95 $20.47 $20.91 $20.91 1,066,807
2018-06-29 $21.18 $21.34 $20.37 $20.96 $20.96 1,625,335
2018-06-28 $20.91 $21.37 $19.75 $21.14 $21.14 2,160,424
2018-06-27 $22.10 $22.15 $20.81 $20.90 $20.90 2,072,635
2018-06-26 $21.00 $22.03 $20.51 $21.75 $21.75 6,480,507
2018-06-25 $19.17 $19.37 $18.61 $18.98 $18.98 1,353,063
2018-06-22 $19.71 $19.84 $18.90 $19.33 $19.33 5,422,232
2018-06-21 $20.35 $20.58 $19.56 $19.65 $19.65 1,377,411
2018-06-20 $20.08 $21.18 $20.00 $20.35 $20.35 2,396,635
2018-06-19 $19.60 $20.00 $19.33 $19.96 $19.96 2,003,224
2018-06-18 $19.83 $19.92 $19.31 $19.89 $19.89 1,243,659
2018-06-15 $19.93 $20.04 $19.49 $19.95 $19.95 2,571,380
2018-06-14 $20.05 $20.36 $19.95 $20.00 $20.00 1,527,892
2018-06-13 $19.88 $20.42 $19.87 $19.97 $19.97 1,075,326
2018-06-12 $20.03 $20.23 $19.77 $19.96 $19.96 1,639,337
2018-06-11 $20.19 $20.44 $19.88 $19.89 $19.89 1,035,461
2018-06-08 $20.37 $20.70 $20.07 $20.30 $20.30 1,071,196
2018-06-07 $20.21 $20.52 $19.68 $20.35 $20.35 1,240,582
2018-06-06 $19.49 $20.66 $19.06 $20.20 $20.20 2,185,800
2018-06-05 $19.08 $19.51 $18.97 $19.30 $19.30 1,446,337
2018-06-04 $19.72 $19.89 $18.65 $19.14 $19.14 1,500,600
2018-06-01 $19.21 $19.85 $19.12 $19.72 $19.72 1,587,658
2018-05-31 $19.15 $19.43 $18.85 $19.29 $19.29 2,246,425
2018-05-30 $18.25 $19.08 $18.11 $18.93 $18.93 2,125,099
2018-05-29 $18.64 $18.68 $17.65 $18.09 $18.09 1,608,917
2018-05-25 $19.05 $19.38 $18.55 $18.76 $18.76 1,242,175
2018-05-24 $19.51 $19.97 $18.96 $19.10 $19.10 1,176,231
2018-05-23 $19.15 $19.57 $18.58 $19.51 $19.51 1,185,846
2018-05-22 $19.50 $19.73 $19.13 $19.34 $19.34 1,104,171
2018-05-21 $20.39 $20.65 $19.32 $19.43 $19.43 2,129,228
2018-05-18 $20.02 $20.36 $19.05 $20.15 $20.15 2,168,452
2018-05-17 $18.94 $21.50 $18.69 $20.00 $20.00 4,181,885
2018-05-16 $17.58 $17.99 $17.23 $17.84 $17.84 1,197,485
2018-05-15 $17.67 $17.90 $17.25 $17.53 $17.53 845,601
2018-05-14 $18.40 $18.49 $17.55 $17.97 $17.97 1,336,125
2018-05-11 $17.31 $18.49 $17.23 $18.34 $18.34 1,349,227
2018-05-10 $16.91 $17.91 $16.75 $17.41 $17.41 1,704,902
2018-05-09 $16.29 $16.87 $16.04 $16.85 $16.85 873,047
2018-05-08 $15.99 $16.33 $15.92 $16.25 $16.25 673,735
2018-05-07 $16.39 $16.39 $15.61 $15.95 $15.95 1,159,502
2018-05-04 $16.31 $17.35 $16.21 $16.42 $16.42 1,873,867
2018-05-03 $16.00 $16.23 $15.62 $15.82 $15.82 1,079,236
2018-05-02 $16.00 $16.25 $15.87 $16.04 $16.04 793,341
2018-05-01 $15.85 $16.07 $15.58 $16.00 $16.00 907,420
2018-04-30 $16.56 $16.70 $15.80 $15.92 $15.92 1,052,139
2018-04-27 $17.30 $17.50 $16.49 $16.50 $16.50 987,762
2018-04-26 $17.09 $17.65 $16.97 $17.33 $17.33 644,513
2018-04-25 $17.25 $17.74 $16.80 $17.01 $17.01 1,175,048
2018-04-24 $18.15 $18.40 $17.16 $17.34 $17.34 1,161,237
2018-04-23 $18.45 $18.77 $17.73 $18.26 $18.26 1,264,067
2018-04-20 $18.77 $18.82 $18.18 $18.47 $18.47 758,386
2018-04-19 $19.31 $19.48 $18.62 $18.86 $18.86 784,926
2018-04-18 $20.08 $20.15 $19.35 $19.54 $19.54 1,234,380
2018-04-17 $18.60 $20.21 $18.41 $19.89 $19.89 1,816,639
2018-04-16 $19.20 $19.30 $18.39 $18.56 $18.56 1,461,144
2018-04-13 $20.85 $20.85 $18.75 $19.22 $19.22 2,000,645
2018-04-12 $20.72 $21.25 $20.40 $20.49 $20.49 2,121,177
2018-04-11 $20.93 $22.85 $19.86 $20.62 $20.62 8,629,926
2018-04-10 $17.49 $20.82 $17.40 $20.76 $20.76 12,500,159
2018-04-09 $14.52 $15.06 $14.35 $14.63 $14.63 830,570
2018-04-06 $14.87 $15.00 $14.00 $14.31 $14.31 1,452,728
2018-04-05 $15.96 $15.99 $14.87 $15.07 $15.07 1,275,985
2018-04-04 $14.69 $16.00 $14.61 $15.94 $15.94 1,245,324
2018-04-03 $15.25 $15.41 $14.51 $15.00 $15.00 1,484,767
2018-04-02 $16.00 $16.20 $15.07 $15.14 $15.14 1,426,502
2018-03-29 $16.36 $16.42 $15.75 $16.09 $16.09 1,162,740
2018-03-28 $16.40 $16.60 $15.69 $16.39 $16.39 802,032
2018-03-27 $17.88 $17.88 $16.22 $16.31 $16.31 1,209,003
2018-03-26 $17.52 $17.97 $17.10 $17.88 $17.88 950,750
2018-03-23 $17.48 $18.00 $17.17 $17.27 $17.27 856,425
2018-03-22 $18.12 $18.32 $17.51 $17.51 $17.51 1,006,758
2018-03-21 $18.18 $18.68 $18.04 $18.37 $18.37 725,388
2018-03-20 $18.70 $18.91 $18.15 $18.29 $18.29 793,546
2018-03-19 $18.84 $19.18 $18.54 $18.64 $18.64 949,196
2018-03-16 $18.47 $18.98 $18.23 $18.87 $18.87 1,662,163
2018-03-15 $18.61 $19.02 $18.17 $18.47 $18.47 1,185,464
2018-03-14 $18.61 $18.76 $18.13 $18.61 $18.61 1,013,088
2018-03-13 $19.01 $19.51 $18.24 $18.38 $18.38 1,409,017
2018-03-12 $18.67 $19.19 $18.42 $19.05 $19.05 1,362,977
2018-03-09 $17.81 $18.69 $17.50 $18.67 $18.67 1,405,944
2018-03-08 $17.75 $18.49 $17.30 $17.55 $17.55 2,250,057
2018-03-07 $19.10 $19.55 $16.81 $18.02 $18.02 6,316,534
2018-03-06 $21.23 $21.57 $20.26 $21.09 $21.09 1,428,340
2018-03-05 $21.50 $22.08 $21.15 $21.21 $21.21 1,618,128
2018-03-02 $20.59 $21.63 $20.39 $21.56 $21.56 817,930
2018-03-01 $21.52 $21.55 $20.66 $20.86 $20.86 762,847
2018-02-28 $21.71 $22.54 $21.50 $21.51 $21.51 867,833
2018-02-27 $22.59 $23.05 $21.46 $21.76 $21.76 2,294,590
2018-02-26 $22.63 $22.97 $21.85 $22.63 $22.63 1,071,562
2018-02-23 $20.83 $22.64 $20.66 $22.49 $22.49 1,512,664
2018-02-22 $20.74 $21.00 $20.29 $20.46 $20.46 807,087
2018-02-21 $20.44 $21.11 $20.44 $20.51 $20.51 899,600
2018-02-20 $21.00 $21.15 $20.25 $20.30 $20.30 774,524
2018-02-16 $21.52 $21.70 $20.90 $21.16 $21.16 613,300
2018-02-15 $21.28 $21.96 $20.89 $21.63 $21.63 682,043
2018-02-14 $20.15 $21.39 $19.87 $21.28 $21.28 965,243
2018-02-13 $20.28 $20.46 $19.84 $20.36 $20.36 554,619
2018-02-12 $20.23 $20.82 $19.50 $20.41 $20.41 905,754
2018-02-09 $19.93 $20.44 $18.85 $20.17 $20.17 972,732
2018-02-08 $20.83 $20.83 $19.76 $19.76 $19.76 676,320
2018-02-07 $20.99 $21.12 $20.40 $20.73 $20.73 813,109
2018-02-06 $20.12 $21.47 $19.93 $20.99 $20.99 1,093,702
2018-02-05 $20.55 $22.19 $20.21 $20.57 $20.57 1,302,034
2018-02-02 $20.78 $21.37 $19.82 $20.57 $20.57 1,209,000
2018-02-01 $21.49 $21.77 $20.70 $21.07 $21.07 862,043
2018-01-31 $22.55 $22.68 $21.45 $21.54 $21.54 683,010
2018-01-30 $22.16 $22.80 $21.67 $22.46 $22.46 748,973
2018-01-29 $22.86 $23.50 $21.88 $22.48 $22.48 916,218
2018-01-26 $22.42 $23.30 $22.26 $23.07 $23.07 900,143
2018-01-25 $21.88 $22.40 $21.42 $22.38 $22.38 758,356
2018-01-24 $21.63 $22.18 $21.22 $21.85 $21.85 1,250,764
2018-01-23 $21.15 $22.80 $21.13 $21.63 $21.63 2,775,608
2018-01-22 $19.00 $21.00 $18.85 $20.92 $20.92 1,664,213
2018-01-19 $18.77 $19.09 $18.55 $19.03 $19.03 504,244
2018-01-18 $19.44 $19.59 $18.66 $18.83 $18.83 494,143
2018-01-17 $19.12 $19.60 $18.96 $19.41 $19.41 843,847
2018-01-16 $19.51 $19.93 $18.96 $19.00 $19.00 931,112
2018-01-12 $19.40 $19.65 $19.06 $19.42 $19.42 557,320
2018-01-11 $19.02 $19.41 $18.60 $19.30 $19.30 904,442
2018-01-10 $18.43 $18.92 $18.30 $18.87 $18.87 617,059
2018-01-09 $17.95 $18.70 $17.90 $18.59 $18.59 800,555
2018-01-08 $18.00 $18.28 $17.04 $18.03 $18.03 1,026,550
2018-01-05 $18.38 $18.47 $17.90 $18.04 $18.04 1,112,214
2018-01-04 $18.87 $18.89 $18.04 $18.18 $18.18 1,004,883
2018-01-03 $19.08 $19.46 $18.85 $18.86 $18.86 975,297
2018-01-02 $18.95 $19.12 $18.41 $19.06 $19.06 924,314
2017-12-29 $19.15 $19.95 $18.93 $18.95 $18.95 1,496,411
2017-12-28 $19.71 $19.71 $18.66 $19.10 $19.10 949,827
2017-12-27 $18.39 $19.76 $18.24 $19.68 $19.68 1,119,002
2017-12-26 $18.05 $18.50 $18.00 $18.46 $18.46 767,501
2017-12-22 $17.59 $18.20 $17.20 $18.05 $18.05 1,066,534
2017-12-21 $17.55 $18.35 $17.01 $17.48 $17.48 1,589,566
2017-12-20 $17.25 $17.58 $15.93 $16.68 $16.68 2,303,411
2017-12-19 $20.16 $20.23 $16.10 $17.01 $17.01 3,249,940
2017-12-18 $19.53 $20.70 $19.10 $19.95 $19.95 2,282,934
2017-12-15 $18.70 $19.55 $18.31 $19.04 $19.04 3,509,865
2017-12-14 $19.16 $19.43 $18.59 $18.66 $18.66 751,505
2017-12-13 $18.58 $19.34 $18.58 $19.22 $19.22 867,815
2017-12-12 $18.29 $18.84 $18.01 $18.53 $18.53 877,175
2017-12-11 $19.03 $19.08 $18.13 $18.21 $18.21 811,311
2017-12-08 $19.03 $19.33 $18.71 $18.92 $18.92 497,871
2017-12-07 $18.71 $19.60 $18.67 $19.00 $19.00 1,130,522
2017-12-06 $18.71 $18.98 $18.20 $18.62 $18.62 641,344
2017-12-05 $18.60 $19.19 $18.41 $18.65 $18.65 583,062
2017-12-04 $19.43 $19.83 $18.57 $18.63 $18.63 671,429
2017-12-01 $19.73 $19.95 $18.25 $19.23 $19.23 823,230
2017-11-30 $19.17 $19.66 $18.81 $19.60 $19.60 837,459
2017-11-29 $19.61 $19.73 $18.80 $19.04 $19.04 724,747
2017-11-28 $19.78 $19.78 $18.91 $19.54 $19.54 634,050
2017-11-27 $19.78 $19.92 $19.47 $19.65 $19.65 608,722
2017-11-24 $19.79 $19.98 $19.50 $19.83 $19.83 298,234
2017-11-22 $19.81 $20.04 $19.44 $19.70 $19.70 861,385
2017-11-21 $19.17 $20.41 $18.94 $19.82 $19.82 908,713
2017-11-20 $19.51 $19.60 $18.81 $19.12 $19.12 1,007,595
2017-11-17 $20.93 $21.00 $19.10 $19.50 $19.50 1,979,482
2017-11-16 $19.81 $20.92 $19.69 $20.73 $20.73 1,533,206
2017-11-15 $18.61 $19.67 $18.38 $19.66 $19.66 1,278,841
2017-11-14 $18.64 $18.96 $18.33 $18.80 $18.80 983,748
2017-11-13 $18.44 $18.81 $18.07 $18.64 $18.64 1,004,504
2017-11-10 $18.44 $18.73 $18.18 $18.33 $18.33 682,083
2017-11-09 $18.71 $19.10 $18.35 $18.55 $18.55 1,689,403
2017-11-08 $19.01 $19.19 $18.50 $18.81 $18.81 849,274
2017-11-07 $19.13 $19.38 $18.66 $19.00 $19.00 1,006,265
2017-11-06 $19.44 $20.04 $19.09 $19.22 $19.22 1,425,181
2017-11-03 $20.05 $20.10 $18.64 $19.66 $19.66 1,416,634
2017-11-02 $18.95 $19.50 $18.76 $19.23 $19.23 1,203,630
2017-11-01 $19.68 $19.85 $18.54 $19.04 $19.04 1,129,117
2017-10-31 $19.37 $19.94 $19.37 $19.59 $19.59 1,338,810
2017-10-30 $19.67 $20.44 $19.21 $19.37 $19.37 1,588,064
2017-10-27 $19.50 $19.60 $18.95 $19.42 $19.42 916,427
2017-10-26 $19.43 $19.83 $19.09 $19.43 $19.43 1,063,365
2017-10-25 $19.11 $19.73 $18.56 $19.65 $19.65 1,384,463
2017-10-24 $19.52 $19.75 $19.07 $19.16 $19.16 1,626,821
2017-10-23 $19.59 $20.34 $18.84 $18.90 $18.90 2,677,955
2017-10-20 $19.05 $19.38 $18.26 $19.37 $19.37 3,585,461
2017-10-19 $18.77 $19.76 $17.82 $18.61 $18.61 5,800,617
2017-10-18 $19.22 $21.95 $19.22 $19.67 $19.67 19,533,743
2017-10-17 $14.00 $14.82 $13.99 $14.46 $14.46 1,729,289
2017-10-16 $13.36 $13.98 $13.35 $13.94 $13.94 1,170,386
2017-10-13 $13.44 $13.58 $13.19 $13.36 $13.36 774,478
2017-10-12 $13.66 $13.99 $13.19 $13.59 $13.59 1,420,113
2017-10-11 $14.08 $14.35 $13.65 $13.67 $13.67 1,264,910
2017-10-10 $14.22 $14.38 $13.63 $14.05 $14.05 2,493,887
2017-10-09 $14.22 $14.51 $14.09 $14.24 $14.24 735,161
2017-10-06 $14.68 $14.74 $14.25 $14.28 $14.28 1,163,321
2017-10-05 $14.82 $14.99 $14.15 $14.68 $14.68 2,005,143
2017-10-04 $15.25 $15.32 $14.66 $14.70 $14.70 2,014,237
2017-10-03 $14.30 $15.05 $14.03 $15.05 $15.05 1,766,489
2017-10-02 $14.04 $15.07 $14.00 $14.45 $14.45 2,890,638
2017-09-29 $13.48 $14.09 $13.05 $14.07 $14.07 3,361,281
2017-09-28 $11.37 $13.59 $11.37 $13.49 $13.49 8,040,000
2017-09-27 $9.94 $11.05 $9.93 $10.97 $10.97 2,191,372
2017-09-26 $9.85 $9.99 $9.78 $9.90 $9.90 1,026,368
2017-09-25 $9.57 $9.93 $9.55 $9.84 $9.84 1,084,942
2017-09-22 $9.85 $9.90 $9.03 $9.45 $9.45 1,943,683
2017-09-21 $9.90 $9.98 $9.79 $9.81 $9.81 499,648
2017-09-20 $10.09 $10.16 $9.93 $9.94 $9.94 760,629
2017-09-19 $10.10 $10.19 $10.06 $10.10 $10.10 1,142,011
2017-09-18 $10.25 $10.29 $10.02 $10.10 $10.10 1,241,862
2017-09-15 $10.10 $10.25 $9.89 $10.17 $10.17 2,187,766
2017-09-14 $10.09 $10.16 $10.04 $10.07 $10.07 575,677
2017-09-13 $10.19 $10.24 $10.07 $10.09 $10.09 557,866
2017-09-12 $10.35 $10.35 $9.97 $10.15 $10.15 960,485
2017-09-11 $10.74 $10.75 $10.15 $10.27 $10.27 911,249
2017-09-08 $10.32 $10.77 $10.30 $10.62 $10.62 1,047,692
2017-09-07 $9.99 $10.37 $9.89 $10.32 $10.32 767,104
2017-09-06 $9.93 $10.01 $9.86 $9.95 $9.95 943,000
2017-09-05 $9.86 $10.08 $9.75 $9.90 $9.90 689,964
2017-09-01 $9.79 $9.96 $9.62 $9.88 $9.88 713,259
2017-08-31 $9.45 $9.93 $9.45 $9.76 $9.76 1,061,918
2017-08-30 $9.36 $9.49 $9.35 $9.43 $9.43 915,850
2017-08-29 $9.39 $9.44 $9.31 $9.41 $9.41 540,511
2017-08-28 $9.46 $9.51 $9.26 $9.44 $9.44 876,316
2017-08-25 $9.47 $9.47 $9.35 $9.36 $9.36 408,366
2017-08-24 $9.45 $9.49 $9.35 $9.40 $9.40 709,050
2017-08-23 $9.31 $9.46 $9.28 $9.40 $9.40 421,555
2017-08-22 $9.41 $9.45 $9.27 $9.37 $9.37 543,063
2017-08-21 $9.41 $9.48 $9.21 $9.37 $9.37 384,728
2017-08-18 $9.36 $9.51 $9.32 $9.40 $9.40 1,159,716
2017-08-17 $9.46 $9.60 $9.39 $9.45 $9.45 738,391
2017-08-16 $9.48 $9.60 $9.20 $9.50 $9.50 742,501
2017-08-15 $9.55 $9.56 $9.37 $9.38 $9.38 844,380
2017-08-14 $9.20 $9.70 $9.20 $9.48 $9.48 1,542,172
2017-08-11 $8.74 $9.25 $8.70 $9.23 $9.23 1,429,487
2017-08-10 $9.06 $9.10 $8.57 $8.75 $8.75 1,455,535
2017-08-09 $8.97 $9.22 $8.94 $9.15 $9.15 1,706,937
2017-08-08 $8.99 $9.27 $8.92 $9.01 $9.01 1,002,538
2017-08-07 $8.97 $9.01 $8.70 $8.95 $8.95 1,459,108
2017-08-04 $8.02 $9.09 $7.85 $8.96 $8.96 3,250,100
2017-08-03 $7.39 $7.47 $7.12 $7.33 $7.33 372,247
2017-08-02 $7.43 $7.48 $7.30 $7.39 $7.39 301,253
2017-08-01 $7.51 $7.58 $7.39 $7.42 $7.42 379,919
2017-07-31 $7.54 $7.56 $7.36 $7.46 $7.46 334,378
2017-07-28 $7.32 $7.56 $7.30 $7.53 $7.53 502,921
2017-07-27 $7.86 $7.90 $7.29 $7.36 $7.36 716,257
2017-07-26 $8.00 $8.05 $7.81 $7.87 $7.87 413,545
2017-07-25 $8.28 $8.28 $8.01 $8.02 $8.02 559,777
2017-07-24 $8.17 $8.26 $8.09 $8.25 $8.25 473,806
2017-07-21 $8.13 $8.21 $8.07 $8.12 $8.12 680,550
2017-07-20 $7.87 $8.20 $7.87 $8.04 $8.04 1,535,972
2017-07-19 $7.75 $7.87 $7.60 $7.86 $7.86 679,236
2017-07-18 $7.65 $7.73 $7.52 $7.71 $7.71 737,515
2017-07-17 $7.51 $7.68 $7.50 $7.68 $7.68 1,362,990
2017-07-14 $7.50 $7.55 $7.47 $7.53 $7.53 831,771
2017-07-13 $7.44 $7.54 $7.35 $7.51 $7.51 1,828,393
2017-07-12 $7.35 $7.43 $7.21 $7.41 $7.41 1,503,833
2017-07-11 $7.29 $7.36 $7.20 $7.29 $7.29 730,588
2017-07-10 $7.29 $7.36 $7.19 $7.28 $7.28 304,833
2017-07-07 $7.33 $7.38 $7.30 $7.32 $7.32 361,990
2017-07-06 $7.45 $7.46 $7.25 $7.29 $7.29 534,056
2017-07-05 $7.50 $7.55 $7.36 $7.49 $7.49 660,077
2017-07-03 $7.48 $7.54 $7.36 $7.51 $7.51 283,704
2017-06-30 $7.40 $7.60 $7.30 $7.45 $7.45 552,748
2017-06-29 $7.75 $7.75 $7.34 $7.42 $7.42 680,747
2017-06-28 $7.64 $7.74 $7.57 $7.72 $7.72 783,078
2017-06-27 $7.55 $7.72 $7.46 $7.56 $7.56 954,485
2017-06-26 $7.43 $7.59 $7.34 $7.54 $7.54 1,257,292
2017-06-23 $7.39 $7.46 $7.24 $7.38 $7.38 888,753
2017-06-22 $7.15 $7.43 $7.14 $7.38 $7.38 509,489
2017-06-21 $6.90 $7.19 $6.90 $7.14 $7.14 589,591
2017-06-20 $6.67 $7.02 $6.65 $6.87 $6.87 517,578
2017-06-19 $6.55 $6.75 $6.50 $6.68 $6.68 462,116
2017-06-16 $6.42 $6.57 $6.40 $6.50 $6.50 1,273,948
2017-06-15 $6.41 $6.63 $6.38 $6.46 $6.46 353,140
2017-06-14 $6.52 $6.58 $6.38 $6.50 $6.50 507,060
2017-06-13 $6.46 $6.55 $6.39 $6.49 $6.49 382,431
2017-06-12 $6.41 $6.62 $6.33 $6.48 $6.48 522,236
2017-06-09 $6.41 $6.64 $6.28 $6.41 $6.41 761,214
2017-06-08 $6.13 $6.43 $6.10 $6.40 $6.40 587,414
2017-06-07 $5.93 $6.13 $5.87 $6.12 $6.12 434,549
2017-06-06 $5.89 $6.04 $5.83 $5.95 $5.95 391,766
2017-06-05 $5.92 $6.08 $5.85 $5.95 $5.95 461,820
2017-06-02 $5.81 $6.00 $5.77 $5.96 $5.96 377,107
2017-06-01 $5.65 $5.84 $5.65 $5.82 $5.82 551,807
2017-05-31 $5.64 $5.68 $5.47 $5.66 $5.66 486,598
2017-05-30 $5.72 $5.77 $5.60 $5.60 $5.60 459,990
2017-05-26 $5.92 $5.99 $5.69 $5.75 $5.75 540,602
2017-05-25 $6.11 $6.14 $5.91 $5.92 $5.92 367,318
2017-05-24 $6.03 $6.14 $5.92 $6.09 $6.09 530,504
2017-05-23 $5.99 $6.07 $5.90 $6.00 $6.00 478,878
2017-05-22 $5.79 $5.94 $5.69 $5.93 $5.93 743,118
2017-05-19 $5.71 $5.80 $5.67 $5.75 $5.75 503,926
2017-05-18 $5.75 $5.90 $5.66 $5.74 $5.74 763,267
2017-05-17 $5.90 $5.96 $5.78 $5.78 $5.78 572,102
2017-05-16 $6.04 $6.09 $5.96 $6.02 $6.02 539,688
2017-05-15 $6.00 $6.14 $6.00 $6.05 $6.05 469,501
2017-05-12 $6.00 $6.09 $5.92 $6.03 $6.03 885,732
2017-05-11 $6.03 $6.14 $5.97 $5.99 $5.99 508,334
2017-05-10 $6.01 $6.19 $5.90 $6.03 $6.03 899,278
2017-05-09 $6.18 $6.22 $6.02 $6.10 $6.10 772,679
2017-05-08 $6.39 $6.39 $6.10 $6.12 $6.12 867,831
2017-05-05 $6.50 $6.58 $6.31 $6.39 $6.39 603,816
2017-05-04 $6.65 $6.77 $6.47 $6.50 $6.50 897,691
2017-05-03 $6.99 $7.19 $6.60 $6.66 $6.66 1,717,773
2017-05-02 $7.73 $7.78 $7.40 $7.53 $7.53 947,087
2017-05-01 $7.65 $7.79 $7.58 $7.70 $7.70 669,330
2017-04-28 $7.85 $7.89 $7.58 $7.61 $7.61 674,714
2017-04-27 $7.90 $7.96 $7.66 $7.86 $7.86 737,610
2017-04-26 $7.57 $8.00 $7.54 $7.93 $7.93 1,695,610
2017-04-25 $7.37 $7.74 $7.33 $7.63 $7.63 1,477,298
2017-04-24 $7.22 $7.42 $7.11 $7.31 $7.31 1,171,898
2017-04-21 $6.95 $7.19 $6.77 $7.09 $7.09 1,464,754
2017-04-20 $6.50 $6.98 $6.47 $6.97 $6.97 1,744,833
2017-04-19 $6.44 $6.52 $6.37 $6.48 $6.48 474,951
2017-04-18 $6.37 $6.42 $6.24 $6.39 $6.39 443,534
2017-04-17 $6.32 $6.43 $6.30 $6.41 $6.41 356,396
2017-04-13 $6.10 $6.40 $6.09 $6.32 $6.32 524,412
2017-04-12 $6.20 $6.25 $6.10 $6.11 $6.11 531,520
2017-04-11 $6.32 $6.40 $6.15 $6.25 $6.25 707,192
2017-04-10 $6.22 $6.45 $6.15 $6.34 $6.34 515,337
2017-04-07 $6.16 $6.24 $6.09 $6.20 $6.20 586,040
2017-04-06 $6.22 $6.30 $6.05 $6.16 $6.16 778,741
2017-04-05 $6.51 $6.52 $6.14 $6.19 $6.19 909,723
2017-04-04 $6.38 $6.54 $6.34 $6.49 $6.49 549,881
2017-04-03 $6.49 $6.63 $6.37 $6.38 $6.38 546,126
2017-03-31 $6.54 $6.58 $6.36 $6.50 $6.50 580,939
2017-03-30 $6.60 $6.60 $6.42 $6.53 $6.53 638,640
2017-03-29 $6.58 $6.65 $6.47 $6.58 $6.58 667,363
2017-03-28 $6.69 $6.75 $6.53 $6.57 $6.57 470,654
2017-03-27 $6.55 $6.75 $6.52 $6.69 $6.69 502,461
2017-03-24 $6.55 $6.68 $6.54 $6.61 $6.61 521,322
2017-03-23 $6.38 $6.74 $6.26 $6.55 $6.55 1,063,470
2017-03-22 $6.42 $6.49 $6.34 $6.42 $6.42 593,009
2017-03-21 $6.53 $6.59 $6.27 $6.42 $6.42 1,056,041
2017-03-20 $6.56 $6.59 $6.38 $6.51 $6.51 765,993
2017-03-17 $6.51 $6.66 $6.45 $6.57 $6.57 2,827,279
2017-03-16 $6.42 $6.67 $6.38 $6.62 $6.62 1,226,499
2017-03-15 $6.21 $6.53 $6.21 $6.41 $6.41 1,006,195
2017-03-14 $6.49 $6.63 $6.21 $6.21 $6.21 919,358
2017-03-13 $6.37 $6.67 $6.30 $6.53 $6.53 942,076
2017-03-10 $6.14 $6.37 $6.14 $6.37 $6.37 787,993
2017-03-09 $6.00 $6.39 $5.65 $6.06 $6.06 1,257,276
2017-03-08 $6.32 $6.47 $6.25 $6.28 $6.28 1,024,537
2017-03-07 $6.38 $6.48 $6.22 $6.31 $6.31 768,778
2017-03-06 $6.41 $6.56 $6.28 $6.42 $6.42 933,149
2017-03-03 $6.43 $6.60 $6.32 $6.41 $6.41 970,572
2017-03-02 $6.73 $6.92 $6.43 $6.46 $6.46 1,411,377
2017-03-01 $6.55 $6.80 $6.50 $6.73 $6.73 1,621,890
2017-02-28 $6.30 $6.43 $6.17 $6.40 $6.40 1,098,486
2017-02-27 $5.83 $6.29 $5.81 $6.27 $6.27 1,017,412
2017-02-24 $5.86 $5.93 $5.77 $5.80 $5.80 473,171
2017-02-23 $5.78 $5.92 $5.73 $5.89 $5.89 603,462
2017-02-22 $5.84 $5.95 $5.74 $5.75 $5.75 524,669
2017-02-21 $5.96 $6.03 $5.81 $5.84 $5.84 719,020
2017-02-17 $6.03 $6.03 $5.68 $5.91 $5.91 902,291
2017-02-16 $5.97 $6.04 $5.83 $6.02 $6.02 787,616
2017-02-15 $5.72 $5.95 $5.69 $5.94 $5.94 674,210
2017-02-14 $5.45 $5.84 $5.45 $5.73 $5.73 680,867
2017-02-13 $5.51 $5.75 $5.43 $5.44 $5.44 690,654
2017-02-10 $5.25 $5.72 $5.14 $5.48 $5.48 1,027,868
2017-02-09 $5.00 $5.24 $5.00 $5.12 $5.12 501,343
2017-02-08 $4.93 $5.03 $4.86 $4.99 $4.99 461,817
2017-02-07 $5.10 $5.10 $4.90 $4.96 $4.96 535,210
2017-02-06 $5.04 $5.18 $5.02 $5.11 $5.11 513,261
2017-02-03 $5.14 $5.15 $5.00 $5.05 $5.05 599,527
2017-02-02 $4.73 $5.11 $4.66 $5.09 $5.09 980,910
2017-02-01 $4.68 $4.92 $4.67 $4.74 $4.74 850,751
2017-01-31 $4.45 $4.69 $4.31 $4.66 $4.66 568,862
2017-01-30 $4.53 $4.54 $4.41 $4.49 $4.49 463,937
2017-01-27 $4.58 $4.61 $4.50 $4.57 $4.57 351,352
2017-01-26 $4.64 $4.69 $4.55 $4.58 $4.58 267,297
2017-01-25 $4.70 $4.75 $4.58 $4.63 $4.63 245,559
2017-01-24 $4.57 $4.65 $4.40 $4.65 $4.65 452,590
2017-01-23 $4.58 $4.59 $4.48 $4.57 $4.57 318,296
2017-01-20 $4.60 $4.64 $4.53 $4.60 $4.60 419,042
2017-01-19 $4.61 $4.62 $4.51 $4.60 $4.60 331,954
2017-01-18 $4.55 $4.62 $4.48 $4.61 $4.61 282,513
2017-01-17 $4.62 $4.62 $4.46 $4.55 $4.55 467,360
2017-01-13 $4.56 $4.66 $4.53 $4.65 $4.65 521,490
2017-01-12 $4.54 $4.62 $4.42 $4.56 $4.56 438,560
2017-01-11 $4.64 $4.69 $4.46 $4.55 $4.55 833,155
2017-01-10 $4.72 $4.80 $4.59 $4.64 $4.64 489,752
2017-01-09 $4.84 $4.87 $4.67 $4.69 $4.69 452,043
2017-01-06 $4.80 $4.83 $4.72 $4.81 $4.81 489,954
2017-01-05 $4.75 $4.88 $4.64 $4.80 $4.80 460,540
2017-01-04 $4.48 $4.75 $4.37 $4.74 $4.74 526,871
2017-01-03 $4.47 $4.58 $4.28 $4.46 $4.46 506,797
2016-12-30 $4.46 $4.53 $4.38 $4.43 $4.43 350,019
2016-12-29 $4.50 $4.58 $4.36 $4.45 $4.45 304,849
2016-12-28 $4.58 $4.59 $4.42 $4.50 $4.50 430,265
2016-12-27 $4.66 $4.73 $4.52 $4.55 $4.55 464,922
2016-12-23 $4.32 $4.62 $4.31 $4.62 $4.62 324,718
2016-12-22 $4.38 $4.39 $4.21 $4.32 $4.32 497,884
2016-12-21 $4.60 $4.64 $4.34 $4.34 $4.34 398,150
2016-12-20 $4.70 $4.75 $4.51 $4.62 $4.62 695,139
2016-12-19 $4.65 $4.87 $4.65 $4.68 $4.68 867,617
2016-12-16 $4.61 $4.69 $4.50 $4.63 $4.63 2,630,352
2016-12-15 $4.34 $4.60 $4.25 $4.57 $4.57 675,402
2016-12-14 $4.40 $4.48 $4.21 $4.31 $4.31 649,636
2016-12-13 $4.45 $4.56 $4.34 $4.42 $4.42 797,048
2016-12-12 $4.42 $4.46 $4.23 $4.44 $4.44 755,717
2016-12-09 $4.23 $4.56 $4.17 $4.44 $4.44 971,469
2016-12-08 $4.05 $4.18 $3.95 $4.16 $4.16 1,002,846
2016-12-07 $4.14 $4.29 $3.89 $4.14 $4.14 1,579,811
2016-12-06 $3.97 $4.28 $3.93 $4.23 $4.23 800,490
2016-12-05 $4.00 $4.20 $3.94 $4.03 $4.03 824,304
2016-12-02 $4.08 $4.11 $3.91 $4.00 $4.00 477,461
2016-12-01 $3.90 $4.14 $3.86 $4.10 $4.10 2,098,554
2016-11-30 $4.00 $4.08 $3.85 $3.91 $3.91 754,555
2016-11-29 $4.10 $4.16 $3.98 $3.99 $3.99 542,723
2016-11-28 $4.32 $4.32 $4.07 $4.10 $4.10 670,642
2016-11-25 $4.37 $4.37 $4.28 $4.33 $4.33 217,796
2016-11-23 $4.24 $4.38 $4.11 $4.38 $4.38 551,828
2016-11-22 $4.53 $4.63 $4.29 $4.30 $4.30 712,663
2016-11-21 $4.27 $4.53 $4.22 $4.52 $4.52 543,199
2016-11-18 $4.25 $4.33 $4.19 $4.27 $4.27 611,120
2016-11-17 $4.36 $4.41 $4.25 $4.27 $4.27 523,336
2016-11-16 $4.40 $4.43 $4.26 $4.27 $4.27 681,716
2016-11-15 $4.78 $4.78 $4.37 $4.40 $4.40 1,093,750
2016-11-14 $4.68 $4.80 $4.40 $4.79 $4.79 1,238,377
2016-11-11 $4.25 $4.53 $4.14 $4.50 $4.50 1,248,988
2016-11-10 $4.29 $4.32 $4.13 $4.21 $4.21 1,008,456
2016-11-09 $3.73 $4.18 $3.73 $4.18 $4.18 1,593,002
2016-11-08 $3.60 $3.67 $3.46 $3.61 $3.61 537,287
2016-11-07 $3.60 $3.67 $3.52 $3.63 $3.63 1,025,859
2016-11-04 $3.35 $3.61 $3.34 $3.52 $3.52 2,015,627
2016-11-03 $3.51 $3.52 $3.21 $3.22 $3.22 1,124,627
2016-11-02 $3.55 $3.63 $3.48 $3.49 $3.49 460,958
2016-11-01 $3.55 $3.60 $3.43 $3.58 $3.58 1,306,851
2016-10-31 $3.67 $3.70 $3.50 $3.54 $3.54 696,674
2016-10-28 $3.76 $3.80 $3.55 $3.67 $3.67 564,976
2016-10-27 $3.77 $3.87 $3.73 $3.77 $3.77 533,510
2016-10-26 $3.65 $3.76 $3.61 $3.75 $3.75 678,470
2016-10-25 $3.84 $3.87 $3.66 $3.66 $3.66 675,489
2016-10-24 $3.96 $3.98 $3.81 $3.83 $3.83 506,861
2016-10-21 $3.95 $4.00 $3.92 $3.94 $3.94 363,144
2016-10-20 $3.93 $4.01 $3.93 $3.98 $3.98 494,729
2016-10-19 $4.02 $4.05 $3.90 $3.95 $3.95 719,188
2016-10-18 $4.06 $4.11 $3.99 $4.02 $4.02 579,498
2016-10-17 $3.95 $4.08 $3.92 $3.99 $3.99 873,350
2016-10-14 $4.29 $4.29 $3.94 $3.95 $3.95 989,284
2016-10-13 $4.30 $4.38 $4.22 $4.24 $4.24 676,786
2016-10-12 $4.51 $4.56 $4.30 $4.32 $4.32 619,869
2016-10-11 $4.67 $4.71 $4.50 $4.52 $4.52 457,024
2016-10-10 $4.64 $4.73 $4.64 $4.70 $4.70 388,750
2016-10-07 $4.53 $4.64 $4.53 $4.59 $4.59 371,294
2016-10-06 $4.59 $4.65 $4.49 $4.54 $4.54 564,383
2016-10-05 $4.55 $4.71 $4.53 $4.62 $4.62 154,251
2016-10-04 $4.64 $4.68 $4.53 $4.55 $4.55 112,516
2016-10-03 $4.62 $4.69 $4.59 $4.66 $4.66 683,731
2016-09-30 $4.60 $4.71 $4.55 $4.67 $4.67 469,146
2016-09-29 $4.74 $4.74 $4.57 $4.58 $4.58 726,049
2016-09-28 $4.77 $4.81 $4.64 $4.73 $4.73 636,336
2016-09-27 $4.66 $4.74 $4.60 $4.74 $4.74 523,296
2016-09-26 $4.72 $4.79 $4.65 $4.66 $4.66 610,494
2016-09-23 $4.82 $4.89 $4.67 $4.72 $4.72 676,146
2016-09-22 $4.47 $4.86 $4.47 $4.81 $4.81 1,353,567
2016-09-21 $4.60 $4.62 $4.35 $4.47 $4.47 1,797,670
2016-09-20 $4.74 $4.75 $4.60 $4.62 $4.62 740,963
2016-09-19 $4.81 $4.95 $4.70 $4.72 $4.72 785,247
2016-09-16 $4.84 $5.01 $4.75 $4.82 $4.82 2,378,454
2016-09-15 $4.95 $5.04 $4.60 $4.85 $4.85 1,241,008
2016-09-14 $5.48 $5.55 $4.69 $5.04 $5.04 2,369,690
2016-09-13 $5.69 $5.69 $5.39 $5.49 $5.49 893,668
2016-09-12 $5.33 $5.72 $5.31 $5.69 $5.69 931,517
2016-09-09 $5.45 $5.53 $5.38 $5.38 $5.38 748,793
2016-09-08 $5.40 $5.51 $5.37 $5.48 $5.48 601,541
2016-09-07 $5.30 $5.41 $5.26 $5.38 $5.38 630,837
2016-09-06 $5.28 $5.32 $5.20 $5.29 $5.29 837,702
2016-09-02 $5.31 $5.36 $5.12 $5.24 $5.24 1,104,725
2016-09-01 $5.33 $5.40 $5.23 $5.29 $5.29 863,868
2016-08-31 $5.47 $5.47 $5.13 $5.31 $5.31 1,701,175
2016-08-30 $5.52 $5.62 $5.45 $5.50 $5.50 790,195
2016-08-29 $5.62 $5.68 $5.49 $5.51 $5.51 631,541
2016-08-26 $5.62 $5.77 $5.51 $5.59 $5.59 723,517
2016-08-25 $5.64 $5.75 $5.42 $5.64 $5.64 1,015,202
2016-08-24 $5.97 $6.05 $5.60 $5.62 $5.62 946,465
2016-08-23 $6.04 $6.04 $5.88 $5.99 $5.99 537,118
2016-08-22 $5.93 $6.15 $5.92 $6.03 $6.03 627,198
2016-08-19 $5.92 $5.97 $5.80 $5.91 $5.91 1,727,046
2016-08-18 $5.93 $6.05 $5.83 $5.93 $5.93 1,054,188
2016-08-17 $5.92 $6.04 $5.82 $5.91 $5.91 981,261
2016-08-16 $5.90 $6.03 $5.82 $5.93 $5.93 685,654
2016-08-15 $5.82 $6.17 $5.80 $6.00 $6.00 765,113
2016-08-12 $5.90 $5.90 $5.75 $5.81 $5.81 983,145
2016-08-11 $5.74 $6.04 $5.72 $5.91 $5.91 1,119,677
2016-08-10 $6.82 $6.90 $5.61 $5.72 $5.72 3,730,115
2016-08-09 $6.94 $7.15 $6.79 $7.07 $7.07 632,332
2016-08-08 $7.13 $7.14 $6.96 $6.98 $6.98 410,254
2016-08-05 $7.05 $7.15 $7.03 $7.10 $7.10 365,731
2016-08-04 $7.10 $7.16 $7.00 $7.03 $7.03 497,607
2016-08-03 $6.95 $7.10 $6.93 $7.08 $7.08 493,020
2016-08-02 $7.07 $7.09 $6.86 $6.95 $6.95 538,881
2016-08-01 $6.89 $7.10 $6.87 $7.05 $7.05 548,693
2016-07-29 $6.82 $6.89 $6.77 $6.87 $6.87 412,645
2016-07-28 $6.85 $6.92 $6.82 $6.82 $6.82 424,107
2016-07-27 $6.52 $6.85 $6.47 $6.84 $6.84 627,827
2016-07-26 $6.47 $6.59 $6.46 $6.51 $6.51 468,454
2016-07-25 $6.52 $6.55 $6.43 $6.47 $6.47 493,355
2016-07-22 $6.50 $6.58 $6.46 $6.53 $6.53 726,850
2016-07-21 $6.49 $6.57 $6.44 $6.50 $6.50 606,097
2016-07-20 $6.31 $6.51 $6.30 $6.48 $6.48 1,394,245
2016-07-19 $6.54 $6.64 $6.25 $6.27 $6.27 677,984
2016-07-18 $6.63 $6.68 $6.59 $6.59 $6.59 562,426
2016-07-15 $6.67 $6.69 $6.59 $6.65 $6.65 709,039
2016-07-14 $6.65 $6.69 $6.57 $6.62 $6.62 880,372
2016-07-13 $6.75 $6.78 $6.58 $6.62 $6.62 797,573
2016-07-12 $6.74 $6.83 $6.71 $6.74 $6.74 760,510
2016-07-11 $6.76 $6.80 $6.69 $6.70 $6.70 557,551
2016-07-08 $6.80 $6.81 $6.74 $6.75 $6.75 686,689
2016-07-07 $6.79 $6.84 $6.74 $6.79 $6.79 505,792
2016-07-06 $6.67 $6.80 $6.67 $6.79 $6.79 704,672
2016-07-05 $6.64 $6.77 $6.64 $6.71 $6.71 619,406
2016-07-01 $6.58 $6.71 $6.58 $6.69 $6.69 645,231
2016-06-30 $6.60 $6.66 $6.53 $6.57 $6.57 806,271
2016-06-29 $6.60 $6.68 $6.47 $6.57 $6.57 1,394,648
2016-06-28 $6.41 $6.55 $6.33 $6.52 $6.52 1,130,033
2016-06-27 $6.36 $6.50 $6.25 $6.33 $6.33 793,535
2016-06-24 $6.46 $6.61 $6.40 $6.47 $6.47 926,407
2016-06-23 $6.87 $6.89 $6.79 $6.81 $6.81 873,064
2016-06-22 $6.72 $6.89 $6.71 $6.80 $6.80 1,141,541
2016-06-21 $6.79 $6.81 $6.69 $6.72 $6.72 504,447
2016-06-20 $6.83 $6.86 $6.70 $6.76 $6.76 501,135
2016-06-17 $6.85 $6.87 $6.75 $6.76 $6.76 2,003,847
2016-06-16 $6.77 $6.90 $6.65 $6.82 $6.82 938,243
2016-06-15 $6.81 $6.93 $6.80 $6.82 $6.82 451,921
2016-06-14 $6.86 $6.92 $6.69 $6.76 $6.76 405,076
2016-06-13 $6.92 $7.02 $6.87 $6.87 $6.87 450,008
2016-06-10 $6.94 $6.98 $6.82 $6.94 $6.94 465,358
2016-06-09 $7.07 $7.12 $6.95 $6.97 $6.97 620,932
2016-06-08 $7.20 $7.24 $7.11 $7.11 $7.11 594,393
2016-06-07 $7.26 $7.28 $7.13 $7.20 $7.20 759,072
2016-06-06 $7.34 $7.34 $7.17 $7.28 $7.28 756,666
2016-06-03 $7.50 $7.54 $7.27 $7.34 $7.34 660,425
2016-06-02 $7.47 $7.54 $7.47 $7.52 $7.52 823,441
2016-06-01 $7.46 $7.55 $7.44 $7.49 $7.49 683,845
2016-05-31 $7.48 $7.52 $7.40 $7.49 $7.49 1,410,333
2016-05-27 $7.44 $7.55 $7.39 $7.43 $7.43 641,594
2016-05-26 $7.52 $7.53 $7.41 $7.44 $7.44 149,413
2016-05-25 $7.41 $7.67 $7.38 $7.53 $7.53 129,134
2016-05-24 $7.35 $7.38 $7.28 $7.37 $7.37 942,448
2016-05-23 $7.27 $7.36 $7.23 $7.30 $7.30 591,219
2016-05-20 $7.20 $7.29 $7.12 $7.27 $7.27 655,485
2016-05-19 $7.15 $7.24 $7.10 $7.19 $7.19 521,720
2016-05-18 $7.06 $7.23 $7.04 $7.18 $7.18 598,455
2016-05-17 $7.18 $7.26 $7.07 $7.10 $7.10 780,377
2016-05-16 $7.15 $7.25 $7.11 $7.20 $7.20 733,616
2016-05-13 $7.03 $7.22 $6.97 $7.11 $7.11 1,202,383
2016-05-12 $7.34 $7.35 $6.97 $7.07 $7.07 920,788
2016-05-11 $7.40 $7.58 $7.30 $7.31 $7.31 658,817
2016-05-10 $7.32 $7.48 $7.23 $7.45 $7.45 793,647
2016-05-09 $7.21 $7.33 $6.96 $7.27 $7.27 1,371,536
2016-05-06 $7.05 $7.33 $6.80 $7.15 $7.15 3,089,666
2016-05-05 $6.91 $7.00 $6.40 $6.40 $6.40 1,091,207
2016-05-04 $7.09 $7.09 $6.92 $6.96 $6.96 578,708
2016-05-03 $7.20 $7.24 $7.06 $7.13 $7.13 589,746
2016-05-02 $7.14 $7.30 $7.02 $7.30 $7.30 408,536
2016-04-29 $7.14 $7.25 $7.03 $7.09 $7.09 416,570
2016-04-28 $7.14 $7.39 $7.00 $7.16 $7.16 459,820
2016-04-27 $7.19 $7.22 $7.02 $7.14 $7.14 486,189
2016-04-26 $7.65 $7.65 $7.20 $7.24 $7.24 616,270
2016-04-25 $7.63 $7.74 $7.56 $7.65 $7.65 392,064
2016-04-22 $7.39 $7.62 $7.39 $7.60 $7.60 431,769
2016-04-21 $7.34 $7.42 $7.27 $7.41 $7.41 545,358
2016-04-20 $7.41 $7.49 $7.25 $7.35 $7.35 529,696
2016-04-19 $7.33 $7.34 $7.14 $7.25 $7.25 654,522
2016-04-18 $7.34 $7.49 $7.28 $7.32 $7.32 1,004,820
2016-04-15 $7.11 $7.44 $7.11 $7.38 $7.38 485,664
2016-04-14 $7.14 $7.29 $7.11 $7.16 $7.16 496,670
2016-04-13 $6.96 $7.20 $6.88 $7.15 $7.15 599,095
2016-04-12 $6.83 $6.93 $6.73 $6.93 $6.93 468,356
2016-04-11 $6.93 $6.98 $6.82 $6.83 $6.83 689,582
2016-04-08 $6.97 $7.00 $6.78 $6.87 $6.87 467,722
2016-04-07 $6.95 $7.05 $6.72 $6.87 $6.87 710,152
2016-04-06 $6.60 $7.02 $6.59 $7.00 $7.00 941,732
2016-04-05 $6.65 $6.74 $6.51 $6.58 $6.58 671,991
2016-04-04 $6.46 $6.86 $6.44 $6.72 $6.72 1,145,825
2016-04-01 $6.33 $6.48 $6.28 $6.47 $6.47 714,839
2016-03-31 $6.29 $6.45 $6.16 $6.36 $6.36 763,971
2016-03-30 $6.12 $6.33 $6.04 $6.29 $6.29 1,119,205
2016-03-29 $5.79 $6.07 $5.62 $6.03 $6.03 675,839
2016-03-28 $6.03 $6.05 $5.74 $5.80 $5.80 478,322
2016-03-24 $5.80 $6.07 $5.70 $5.96 $5.96 464,478
2016-03-23 $6.18 $6.33 $5.86 $5.87 $5.87 701,024
2016-03-22 $6.01 $6.20 $6.01 $6.17 $6.17 703,983
2016-03-21 $5.94 $6.18 $5.83 $6.08 $6.08 785,444
2016-03-18 $5.91 $6.10 $5.85 $5.96 $5.96 3,611,575
2016-03-17 $5.60 $5.89 $5.34 $5.86 $5.86 1,387,056
2016-03-16 $5.63 $5.66 $5.45 $5.62 $5.62 1,135,835
2016-03-15 $6.11 $6.13 $5.70 $5.71 $5.71 1,320,706
2016-03-14 $5.84 $6.07 $5.79 $5.85 $5.85 1,145,643
2016-03-11 $5.57 $5.79 $5.26 $5.79 $5.79 1,291,478
2016-03-10 $5.16 $5.57 $5.11 $5.47 $5.47 1,433,400
2016-03-09 $5.06 $5.08 $4.85 $5.01 $5.01 819,968
2016-03-08 $5.33 $5.33 $5.05 $5.07 $5.07 266,508
2016-03-07 $5.01 $5.45 $4.95 $5.36 $5.36 283,474
2016-03-04 $4.92 $5.22 $4.87 $5.05 $5.05 840,652
2016-03-03 $4.98 $5.18 $4.89 $4.93 $4.93 633,605
2016-03-02 $4.63 $5.03 $4.60 $5.01 $5.01 1,263,658
2016-03-01 $4.52 $4.67 $4.47 $4.65 $4.65 672,218
2016-02-29 $4.68 $4.74 $4.47 $4.52 $4.52 725,477
2016-02-26 $4.67 $4.73 $4.59 $4.69 $4.69 553,846
2016-02-25 $4.65 $4.75 $4.50 $4.65 $4.65 776,366
2016-02-24 $4.52 $4.66 $4.31 $4.64 $4.64 610,921
2016-02-23 $4.63 $4.79 $4.55 $4.56 $4.56 604,637
2016-02-22 $4.71 $4.75 $4.58 $4.65 $4.65 611,273
2016-02-19 $4.46 $4.73 $4.39 $4.68 $4.68 788,317
2016-02-18 $4.57 $4.74 $4.38 $4.45 $4.45 837,633
2016-02-17 $4.52 $4.67 $4.37 $4.55 $4.55 959,520
2016-02-16 $4.53 $4.60 $4.35 $4.49 $4.49 1,028,909
2016-02-12 $4.39 $4.53 $4.28 $4.52 $4.52 675,673
2016-02-11 $4.32 $4.41 $4.26 $4.35 $4.35 623,248
2016-02-10 $4.35 $4.70 $4.29 $4.42 $4.42 704,288
2016-02-09 $4.28 $4.52 $4.14 $4.28 $4.28 924,926
2016-02-08 $4.58 $4.59 $4.25 $4.39 $4.39 950,684
2016-02-05 $4.72 $4.75 $4.54 $4.63 $4.63 945,394
2016-02-04 $4.61 $4.91 $4.61 $4.74 $4.74 677,987
2016-02-03 $4.76 $4.82 $4.48 $4.63 $4.63 1,018,130
2016-02-02 $4.79 $4.81 $4.64 $4.75 $4.75 664,876
2016-02-01 $4.91 $4.99 $4.65 $4.84 $4.84 1,003,336
2016-01-29 $4.81 $4.96 $4.73 $4.96 $4.96 896,587
2016-01-28 $5.01 $5.08 $4.74 $4.77 $4.77 1,048,956
2016-01-27 $5.22 $5.28 $4.97 $4.98 $4.98 702,784
2016-01-26 $5.18 $5.24 $4.91 $5.23 $5.23 545,399
2016-01-25 $5.13 $5.32 $5.10 $5.13 $5.13 889,924
2016-01-22 $5.20 $5.28 $5.07 $5.19 $5.19 906,451
2016-01-21 $4.97 $5.28 $4.89 $5.13 $5.13 881,992
2016-01-20 $4.63 $5.04 $4.51 $4.99 $4.99 1,365,746
2016-01-19 $5.06 $5.08 $4.62 $4.71 $4.71 1,065,177
2016-01-15 $4.90 $5.00 $4.76 $4.98 $4.98 973,835
2016-01-14 $4.92 $5.20 $4.73 $5.04 $5.04 1,445,059
2016-01-13 $5.19 $5.31 $4.80 $4.86 $4.86 1,102,714
2016-01-12 $5.05 $5.29 $4.96 $5.19 $5.19 1,263,278
2016-01-11 $5.27 $5.27 $4.86 $5.01 $5.01 1,056,041
2016-01-08 $5.29 $5.34 $5.13 $5.21 $5.21 636,505
2016-01-07 $5.43 $5.43 $5.23 $5.24 $5.24 590,330
2016-01-06 $5.67 $5.68 $5.47 $5.52 $5.52 561,466
2016-01-05 $5.80 $5.84 $5.68 $5.73 $5.73 446,357
2016-01-04 $5.94 $5.98 $5.72 $5.80 $5.80 704,658
2015-12-31 $6.09 $6.17 $5.98 $6.03 $6.03 432,139
2015-12-30 $6.25 $6.26 $6.08 $6.14 $6.14 466,226
2015-12-29 $6.03 $6.25 $6.03 $6.22 $6.22 509,134
2015-12-28 $6.02 $6.11 $5.93 $6.01 $6.01 605,954
2015-12-24 $6.05 $6.13 $6.03 $6.06 $6.06 221,178
2015-12-23 $5.98 $6.06 $5.95 $6.04 $6.04 382,619
2015-12-22 $5.81 $6.02 $5.78 $5.98 $5.98 532,019
2015-12-21 $6.00 $6.02 $5.78 $5.84 $5.84 739,546
2015-12-18 $5.84 $6.12 $5.80 $6.04 $6.04 6,557,846
2015-12-17 $5.88 $5.94 $5.71 $5.86 $5.86 575,467
2015-12-16 $5.43 $5.88 $5.43 $5.85 $5.85 1,022,974
2015-12-15 $5.33 $5.54 $5.29 $5.39 $5.39 891,985
2015-12-14 $5.33 $5.44 $5.21 $5.31 $5.31 884,322
2015-12-11 $5.56 $5.67 $5.29 $5.29 $5.29 772,320
2015-12-10 $5.51 $5.70 $5.51 $5.66 $5.66 366,633
2015-12-09 $5.60 $5.78 $5.52 $5.53 $5.53 528,774
2015-12-08 $5.47 $5.66 $5.44 $5.65 $5.65 553,356
2015-12-07 $5.58 $5.70 $5.49 $5.52 $5.52 733,679
2015-12-04 $5.67 $5.73 $5.56 $5.62 $5.62 743,405
2015-12-03 $5.79 $5.89 $5.62 $5.67 $5.67 748,228
2015-12-02 $5.96 $6.08 $5.79 $5.80 $5.80 639,551
2015-12-01 $6.01 $6.05 $5.72 $5.94 $5.94 759,793
2015-11-30 $5.79 $6.08 $5.74 $6.00 $6.00 881,922
2015-11-27 $5.69 $5.86 $5.61 $5.76 $5.76 291,733
2015-11-25 $5.47 $5.74 $5.47 $5.69 $5.69 544,016
2015-11-24 $5.47 $5.54 $5.33 $5.48 $5.48 692,105
2015-11-23 $5.36 $5.72 $5.36 $5.48 $5.48 1,013,196
2015-11-20 $5.45 $5.50 $5.30 $5.34 $5.34 529,010
2015-11-19 $5.42 $5.61 $5.36 $5.39 $5.39 642,354
2015-11-18 $5.19 $5.46 $5.18 $5.44 $5.44 886,074
2015-11-17 $5.18 $5.30 $5.06 $5.19 $5.19 657,341
2015-11-16 $5.21 $5.25 $5.00 $5.15 $5.15 1,149,763
2015-11-13 $5.05 $5.26 $4.99 $5.24 $5.24 1,036,447
2015-11-12 $5.11 $5.20 $5.04 $5.07 $5.07 882,072
2015-11-11 $5.28 $5.33 $5.13 $5.15 $5.15 856,439
2015-11-10 $5.29 $5.35 $5.17 $5.28 $5.28 1,035,871
2015-11-09 $5.21 $5.34 $5.09 $5.26 $5.26 1,004,182
2015-11-06 $5.15 $5.28 $4.95 $5.25 $5.25 1,153,725
2015-11-05 $5.33 $5.33 $4.90 $5.18 $5.18 1,416,941
2015-11-04 $5.29 $5.41 $5.19 $5.26 $5.26 879,100
2015-11-03 $5.23 $5.44 $5.15 $5.26 $5.26 1,158,167
2015-11-02 $5.21 $5.30 $5.08 $5.26 $5.26 1,343,543
2015-10-30 $5.15 $5.29 $5.06 $5.21 $5.21 1,022,906
2015-10-29 $5.32 $5.43 $5.11 $5.11 $5.11 1,803,518
2015-10-28 $5.24 $5.36 $5.22 $5.32 $5.32 3,381,057
2015-10-27 $5.25 $5.39 $5.16 $5.26 $5.26 1,884,564
2015-10-26 $5.33 $5.49 $5.21 $5.25 $5.25 1,734,656
2015-10-23 $5.00 $5.35 $4.89 $5.33 $5.33 4,828,400
2015-10-22 $6.72 $6.84 $6.51 $6.64 $6.64 1,600,254
2015-10-21 $6.76 $6.86 $6.44 $6.69 $6.69 1,510,473
2015-10-20 $6.93 $6.94 $6.61 $6.68 $6.68 1,488,008
2015-10-19 $6.62 $7.02 $6.62 $6.93 $6.93 1,263,036
2015-10-16 $6.65 $6.85 $6.54 $6.65 $6.65 1,162,738
2015-10-15 $6.11 $6.62 $6.03 $6.62 $6.62 883,732
2015-10-14 $6.01 $6.30 $6.01 $6.12 $6.12 1,326,670
2015-10-13 $6.12 $6.29 $5.97 $5.98 $5.98 1,036,267
2015-10-12 $6.22 $6.32 $6.14 $6.18 $6.18 827,942
2015-10-09 $6.12 $6.45 $6.08 $6.20 $6.20 905,083
2015-10-08 $5.74 $6.15 $5.71 $6.13 $6.13 1,329,484
2015-10-07 $5.70 $6.05 $5.60 $5.78 $5.78 2,143,414
2015-10-06 $5.97 $6.07 $5.62 $5.67 $5.67 1,421,945
2015-10-05 $6.02 $6.17 $5.88 $5.96 $5.96 1,601,226
2015-10-02 $5.66 $5.98 $5.42 $5.98 $5.98 1,284,661
2015-10-01 $5.98 $6.12 $5.63 $5.75 $5.75 1,358,787
2015-09-30 $5.99 $6.34 $5.78 $5.98 $5.98 1,712,551
2015-09-29 $6.14 $6.35 $5.85 $5.92 $5.92 2,078,479
2015-09-28 $6.56 $6.56 $6.07 $6.16 $6.16 2,170,095
2015-09-25 $7.05 $7.06 $6.42 $6.61 $6.61 1,892,282
2015-09-24 $6.95 $7.05 $6.82 $7.00 $7.00 644,556
2015-09-23 $6.93 $7.11 $6.87 $6.98 $6.98 730,781
2015-09-22 $6.73 $6.93 $6.69 $6.89 $6.89 1,259,744
2015-09-21 $6.96 $7.13 $6.77 $6.81 $6.81 1,574,243
2015-09-18 $6.74 $6.93 $6.68 $6.87 $6.87 1,915,257
2015-09-17 $6.57 $6.92 $6.52 $6.82 $6.82 1,302,541
2015-09-16 $6.61 $6.68 $6.53 $6.60 $6.60 919,845
2015-09-15 $6.61 $6.67 $6.48 $6.62 $6.62 1,114,969
2015-09-14 $6.69 $6.78 $6.53 $6.61 $6.61 916,514
2015-09-11 $6.46 $6.72 $6.40 $6.71 $6.71 1,229,552
2015-09-10 $6.33 $6.55 $6.33 $6.54 $6.54 1,252,913
2015-09-09 $6.49 $6.49 $6.29 $6.33 $6.33 1,315,966
2015-09-08 $6.48 $6.59 $6.27 $6.40 $6.40 1,430,258
2015-09-04 $6.30 $6.44 $6.23 $6.28 $6.28 1,739,867
2015-09-03 $6.65 $6.82 $6.34 $6.37 $6.37 2,921,703

Spectrum Pharmaceuticals Inc (SPPI) News Headlines

Activist Spectrum Entrepreneurial has a stake in Landis+Gyr, and it may be poised to build value

Spectrum Entrepreneurial is an anchor shareholder in Landis+Gyr, and changes are starting to unfold at the company.

cnbc.com March 8, 2025

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

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

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

Nuvestan Logo

© Nuvestan Inc.