Protara Therapeutics Inc (TARA) Exchange: NASDAQ

Data as of March 28, 2024

$3.65 ($0.08) 2.24%

Protara Therapeutics Inc - Daily Information
Click for more stock information on Protara Therapeutics Inc.
Daily Information Data
Date March 28, 2024
Open $3.70
Previous Close $3.65
High $3.79
Low $3.60
Adjusted Open $3.70
Previous Adjusted Close $3.65
Adjusted High $3.79
Adjusted Low $3.60

About Protara Therapeutics Inc (TARA)

Proteon Therapeutics has historically been focused on improving the health of patients with kidney and vascular diseases through the development of novel, first-in-class therapeutics. Proteon's lead product candidate, vonapanitase, is an investigational drug intended to improve hemodialysis vascular access outcomes. Proteon has announced in March 2019 top-line results from PATENCY-2, a Phase 3 clinical trial evaluating vonapanitase in patients with chronic kidney disease undergoing surgical creation of a radiocephalic arteriovenous fistula for hemodialysis. The PATENCY-2 trial did not reach statistical significance on either of the co-primary endpoints of fistula use for hemodialysis and secondary patency. Proteon has also evaluated investigational vonapanitase in Phase 1 clinical trials in patients with peripheral artery disease, or PAD.

Historical Stock Data for Protara Therapeutics Inc (TARA)

Date Open High Low Close Adj.Close Volume
2024-03-13 $3.70 $3.79 $3.60 $3.65 $3.65 55,077
2024-03-12 $3.55 $3.66 $3.45 $3.57 $3.57 50,263
2024-03-11 $3.84 $3.92 $3.43 $3.57 $3.57 90,834
2024-03-08 $3.86 $4.00 $3.76 $3.80 $3.80 32,247
2024-03-07 $4.00 $4.17 $3.75 $3.83 $3.83 43,727
2024-03-06 $3.71 $4.23 $3.65 $3.95 $3.95 23,903
2024-03-05 $4.34 $4.42 $3.63 $3.74 $3.74 118,309
2024-03-04 $4.68 $4.79 $4.22 $4.40 $4.40 81,835
2024-03-01 $4.60 $4.72 $4.32 $4.60 $4.60 94,370
2024-02-29 $4.48 $4.84 $4.40 $4.56 $4.56 46,516
2024-02-28 $4.85 $4.91 $4.33 $4.47 $4.47 137,235
2024-02-27 $4.82 $4.95 $4.75 $4.83 $4.83 154,625
2024-02-26 $4.50 $4.70 $4.25 $4.69 $4.69 143,775
2024-02-23 $4.14 $4.41 $3.97 $4.21 $4.21 84,693
2024-02-22 $4.19 $4.33 $3.95 $4.08 $4.08 74,042
2024-02-21 $3.92 $4.23 $3.90 $4.12 $4.12 70,349
2024-02-20 $4.16 $4.42 $3.87 $3.99 $3.99 153,408
2024-02-16 $3.55 $4.10 $3.47 $4.06 $4.06 234,701
2024-02-15 $3.40 $3.62 $3.32 $3.53 $3.53 170,474
2024-02-14 $2.88 $3.34 $2.88 $3.33 $3.33 133,776
2024-02-13 $2.92 $3.00 $2.88 $2.89 $2.89 22,667
2024-02-12 $3.05 $3.10 $2.98 $2.99 $2.99 45,313
2024-02-09 $2.89 $3.19 $2.89 $3.05 $3.05 98,165
2024-02-08 $2.68 $3.04 $2.68 $2.89 $2.89 107,527
2024-02-07 $2.74 $2.80 $2.65 $2.68 $2.68 17,489
2024-02-06 $2.63 $2.92 $2.61 $2.74 $2.74 52,028
2024-02-05 $2.80 $2.88 $2.64 $2.71 $2.71 28,909
2024-02-02 $2.64 $2.95 $2.56 $2.83 $2.83 116,372
2024-02-01 $2.55 $2.70 $2.53 $2.66 $2.66 30,161
2024-01-31 $2.65 $2.79 $2.55 $2.55 $2.55 22,963
2024-01-30 $2.56 $2.74 $2.50 $2.68 $2.68 81,922
2024-01-29 $2.70 $2.81 $2.48 $2.54 $2.54 81,503
2024-01-26 $2.43 $2.77 $2.42 $2.60 $2.60 143,489
2024-01-25 $1.94 $2.42 $1.94 $2.35 $2.35 130,644
2024-01-24 $1.96 $2.04 $1.94 $1.97 $1.97 28,937
2024-01-23 $1.92 $1.99 $1.90 $1.96 $1.96 27,782
2024-01-22 $1.88 $1.93 $1.80 $1.86 $1.86 21,133
2024-01-19 $2.14 $2.14 $1.88 $1.91 $1.91 52,308
2024-01-18 $2.17 $2.19 $2.11 $2.14 $2.14 22,675
2024-01-17 $2.12 $2.36 $2.11 $2.21 $2.21 16,849
2024-01-16 $2.28 $2.36 $2.11 $2.11 $2.11 32,202
2024-01-12 $2.45 $2.53 $2.22 $2.31 $2.31 42,583
2024-01-11 $2.47 $2.48 $2.27 $2.38 $2.38 20,158
2024-01-10 $2.45 $2.45 $2.36 $2.39 $2.39 40,741
2024-01-09 $2.47 $2.59 $2.28 $2.43 $2.43 207,219
2024-01-08 $2.19 $2.20 $2.08 $2.20 $2.20 37,968
2024-01-05 $2.11 $2.23 $2.03 $2.08 $2.08 84,179
2024-01-04 $2.19 $2.24 $2.10 $2.14 $2.14 58,283
2024-01-03 $2.09 $2.17 $2.04 $2.17 $2.17 48,896
2024-01-02 $1.87 $2.12 $1.87 $2.10 $2.10 84,730
2023-12-29 $1.91 $1.91 $1.78 $1.88 $1.88 78,105
2023-12-28 $1.87 $2.02 $1.84 $1.91 $1.91 34,962
2023-12-27 $1.83 $1.88 $1.76 $1.88 $1.88 27,659
2023-12-26 $1.87 $1.89 $1.77 $1.83 $1.83 20,377
2023-12-22 $1.71 $1.88 $1.66 $1.83 $1.83 41,611
2023-12-21 $1.80 $1.80 $1.67 $1.73 $1.73 30,650
2023-12-20 $1.89 $1.96 $1.80 $1.82 $1.82 71,460
2023-12-19 $1.82 $1.96 $1.75 $1.93 $1.93 94,707
2023-12-18 $1.87 $1.92 $1.78 $1.79 $1.79 127,824
2023-12-15 $1.57 $1.82 $1.54 $1.78 $1.78 162,772
2023-12-14 $1.52 $1.59 $1.46 $1.53 $1.53 57,401
2023-12-13 $1.51 $1.56 $1.42 $1.51 $1.51 20,233
2023-12-12 $1.66 $1.66 $1.45 $1.45 $1.45 91,239
2023-12-11 $1.67 $1.78 $1.60 $1.60 $1.60 135,958
2023-12-08 $1.44 $1.62 $1.44 $1.60 $1.60 79,751
2023-12-07 $1.48 $1.49 $1.37 $1.37 $1.37 20,101
2023-12-06 $1.35 $1.44 $1.35 $1.42 $1.42 17,908
2023-12-05 $1.45 $1.47 $1.38 $1.40 $1.40 16,564
2023-12-04 $1.48 $1.50 $1.37 $1.40 $1.40 37,211
2023-12-01 $1.40 $1.50 $1.40 $1.44 $1.44 20,029
2023-11-30 $1.46 $1.53 $1.27 $1.45 $1.45 153,058
2023-11-29 $1.42 $1.62 $1.42 $1.49 $1.49 70,033
2023-11-28 $1.32 $1.44 $1.31 $1.41 $1.41 21,941
2023-11-27 $1.20 $1.34 $1.20 $1.33 $1.33 37,010
2023-11-24 $1.20 $1.22 $1.13 $1.19 $1.19 39,431
2023-11-22 $1.18 $1.18 $1.04 $1.13 $1.13 94,451
2023-11-21 $1.16 $1.20 $1.14 $1.14 $1.14 20,894
2023-11-20 $1.15 $1.21 $1.15 $1.15 $1.15 54,278
2023-11-17 $1.15 $1.25 $1.14 $1.15 $1.15 62,588
2023-11-16 $1.20 $1.25 $1.15 $1.15 $1.15 23,520
2023-11-15 $1.24 $1.29 $1.19 $1.20 $1.20 108,239
2023-11-14 $1.14 $1.25 $1.14 $1.20 $1.20 45,827
2023-11-13 $1.14 $1.21 $1.14 $1.15 $1.15 36,485
2023-11-10 $1.22 $1.22 $1.12 $1.19 $1.19 22,227
2023-11-09 $1.17 $1.24 $1.17 $1.19 $1.19 35,652
2023-11-08 $1.20 $1.23 $1.15 $1.19 $1.19 41,765
2023-11-07 $1.34 $1.53 $1.19 $1.19 $1.19 49,385
2023-11-06 $1.41 $1.46 $1.26 $1.37 $1.37 55,551
2023-11-03 $1.24 $1.44 $1.24 $1.35 $1.35 130,687
2023-11-02 $1.26 $1.27 $1.20 $1.21 $1.21 19,047
2023-11-01 $1.26 $1.27 $1.19 $1.20 $1.20 31,415
2023-10-31 $1.27 $1.28 $1.20 $1.25 $1.25 51,583
2023-10-30 $1.25 $1.27 $1.18 $1.21 $1.21 47,398
2023-10-27 $1.22 $1.26 $1.18 $1.21 $1.21 118,278
2023-10-26 $1.27 $1.28 $1.23 $1.23 $1.23 72,539
2023-10-25 $1.43 $1.52 $1.24 $1.27 $1.27 93,235
2023-10-24 $1.37 $1.49 $1.37 $1.42 $1.42 66,615
2023-10-23 $1.38 $1.40 $1.36 $1.36 $1.36 18,737
2023-10-20 $1.54 $1.54 $1.39 $1.42 $1.42 26,380
2023-10-19 $1.57 $1.61 $1.50 $1.51 $1.51 14,193
2023-10-18 $1.78 $1.78 $1.56 $1.57 $1.57 27,646
2023-10-17 $1.77 $1.84 $1.73 $1.74 $1.74 15,017
2023-10-16 $1.71 $1.83 $1.60 $1.73 $1.73 10,346
2023-10-13 $1.57 $1.68 $1.54 $1.65 $1.65 20,265
2023-10-12 $1.76 $1.84 $1.55 $1.61 $1.61 18,531
2023-10-11 $1.77 $1.82 $1.75 $1.75 $1.75 11,397
2023-10-10 $1.68 $1.84 $1.68 $1.76 $1.76 10,886
2023-10-09 $1.67 $1.72 $1.67 $1.71 $1.71 4,744
2023-10-06 $1.72 $1.80 $1.72 $1.75 $1.75 22,930
2023-10-05 $1.62 $1.71 $1.60 $1.68 $1.68 18,857
2023-10-04 $1.61 $1.64 $1.55 $1.64 $1.64 15,354
2023-10-03 $1.68 $1.69 $1.50 $1.59 $1.59 59,349
2023-10-02 $1.60 $1.68 $1.60 $1.68 $1.68 9,953
2023-09-29 $1.69 $1.69 $1.61 $1.67 $1.67 9,480
2023-09-28 $1.71 $1.74 $1.68 $1.68 $1.68 12,069
2023-09-27 $1.73 $1.74 $1.71 $1.71 $1.71 8,221
2023-09-26 $1.67 $1.74 $1.67 $1.70 $1.70 25,233
2023-09-25 $1.75 $1.75 $1.64 $1.64 $1.64 13,077
2023-09-22 $1.84 $1.84 $1.62 $1.72 $1.72 7,123
2023-09-21 $1.79 $1.85 $1.72 $1.83 $1.83 12,565
2023-09-20 $1.78 $1.89 $1.74 $1.81 $1.81 28,282
2023-09-19 $1.82 $1.82 $1.73 $1.73 $1.73 5,687
2023-09-18 $1.88 $1.90 $1.77 $1.79 $1.79 23,756
2023-09-15 $2.05 $2.06 $1.85 $1.85 $1.85 34,362
2023-09-14 $2.13 $2.15 $2.06 $2.07 $2.07 18,401
2023-09-13 $2.15 $2.15 $2.12 $2.12 $2.12 8,073
2023-09-12 $2.18 $2.20 $2.12 $2.12 $2.12 6,319
2023-09-11 $2.13 $2.17 $2.10 $2.12 $2.12 12,583
2023-09-08 $2.11 $2.20 $2.11 $2.15 $2.15 8,241
2023-09-07 $2.17 $2.20 $2.14 $2.17 $2.17 2,395
2023-09-06 $2.16 $2.18 $2.12 $2.18 $2.18 8,709
2023-09-05 $2.17 $2.17 $2.12 $2.14 $2.14 25,922
2023-09-01 $2.20 $2.22 $2.12 $2.18 $2.18 40,927
2023-08-31 $2.25 $2.25 $2.17 $2.18 $2.18 4,902
2023-08-30 $2.20 $2.27 $2.20 $2.24 $2.24 10,680
2023-08-29 $2.22 $2.23 $2.16 $2.19 $2.19 3,604
2023-08-28 $2.21 $2.23 $2.17 $2.17 $2.17 5,522
2023-08-25 $2.16 $2.24 $2.16 $2.22 $2.22 4,845
2023-08-24 $2.25 $2.37 $2.12 $2.17 $2.17 17,612
2023-08-23 $2.27 $2.39 $2.20 $2.20 $2.20 6,573
2023-08-22 $2.35 $2.41 $2.20 $2.21 $2.21 16,894
2023-08-21 $2.36 $2.36 $2.24 $2.33 $2.33 4,294
2023-08-18 $2.25 $2.41 $2.22 $2.28 $2.28 17,230
2023-08-17 $2.34 $2.35 $2.28 $2.29 $2.29 9,401
2023-08-16 $2.34 $2.37 $2.33 $2.33 $2.33 3,241
2023-08-15 $2.37 $2.38 $2.34 $2.37 $2.37 5,326
2023-08-14 $2.34 $2.40 $2.33 $2.39 $2.39 7,088
2023-08-11 $2.45 $2.50 $2.22 $2.36 $2.36 30,164
2023-08-10 $2.43 $2.63 $2.32 $2.39 $2.39 102,733
2023-08-09 $2.43 $2.47 $2.33 $2.39 $2.39 13,858
2023-08-08 $2.35 $2.45 $2.32 $2.35 $2.35 13,638
2023-08-07 $2.45 $2.48 $2.34 $2.35 $2.35 49,663
2023-08-04 $2.55 $2.55 $2.36 $2.42 $2.42 44,496
2023-08-03 $2.52 $2.57 $2.52 $2.54 $2.54 4,542
2023-08-02 $2.51 $2.55 $2.49 $2.51 $2.51 51,491
2023-08-01 $2.55 $2.61 $2.51 $2.51 $2.51 35,431
2023-07-31 $2.58 $2.68 $2.56 $2.59 $2.59 13,704
2023-07-28 $2.74 $2.75 $2.56 $2.56 $2.56 33,585
2023-07-27 $2.77 $2.85 $2.60 $2.65 $2.65 46,146
2023-07-26 $2.77 $2.86 $2.60 $2.71 $2.71 30,255
2023-07-25 $2.88 $2.88 $2.77 $2.78 $2.78 17,061
2023-07-24 $2.75 $2.98 $2.75 $2.93 $2.93 161,128
2023-07-21 $2.72 $2.82 $2.71 $2.75 $2.75 13,658
2023-07-20 $2.72 $2.78 $2.71 $2.75 $2.75 4,028
2023-07-19 $2.67 $2.78 $2.61 $2.71 $2.71 34,750
2023-07-18 $2.62 $2.80 $2.56 $2.76 $2.76 33,528
2023-07-17 $2.70 $2.70 $2.53 $2.56 $2.56 33,242
2023-07-14 $2.70 $2.85 $2.70 $2.75 $2.75 17,256
2023-07-13 $2.64 $2.88 $2.57 $2.82 $2.82 73,425
2023-07-12 $2.55 $2.67 $2.50 $2.62 $2.62 34,922
2023-07-11 $2.51 $2.60 $2.39 $2.60 $2.60 33,813
2023-07-10 $2.47 $2.54 $2.35 $2.47 $2.47 48,285
2023-07-07 $2.32 $2.37 $2.27 $2.32 $2.32 20,345
2023-07-06 $2.48 $2.48 $2.25 $2.31 $2.31 17,947
2023-07-05 $2.41 $2.48 $2.30 $2.45 $2.45 25,448
2023-07-03 $2.40 $2.47 $2.34 $2.46 $2.46 23,165
2023-06-30 $2.32 $2.41 $2.22 $2.39 $2.39 46,437
2023-06-29 $2.28 $2.36 $2.21 $2.30 $2.30 28,038
2023-06-28 $2.44 $2.46 $2.20 $2.27 $2.27 91,896
2023-06-27 $2.43 $2.52 $2.27 $2.39 $2.39 47,438
2023-06-26 $2.54 $2.54 $2.30 $2.42 $2.42 47,435
2023-06-23 $2.60 $2.62 $2.43 $2.52 $2.52 55,018
2023-06-22 $2.60 $2.65 $2.50 $2.59 $2.59 24,684
2023-06-21 $2.69 $2.72 $2.53 $2.66 $2.66 21,472
2023-06-20 $2.81 $2.83 $2.62 $2.69 $2.69 19,059
2023-06-16 $2.85 $2.89 $2.72 $2.81 $2.81 35,589
2023-06-15 $2.76 $2.87 $2.76 $2.85 $2.85 32,965
2023-06-14 $2.91 $2.96 $2.76 $2.81 $2.81 33,069
2023-06-13 $2.79 $2.98 $2.74 $2.80 $2.80 37,503
2023-06-12 $2.76 $2.90 $2.73 $2.85 $2.85 21,684
2023-06-09 $2.93 $3.03 $2.76 $2.77 $2.77 22,451
2023-06-08 $2.89 $3.07 $2.89 $3.00 $3.00 30,375
2023-06-07 $2.82 $2.90 $2.80 $2.85 $2.85 13,193
2023-06-06 $2.95 $2.95 $2.75 $2.85 $2.85 26,691
2023-06-05 $2.94 $3.04 $2.93 $2.95 $2.95 5,657
2023-06-02 $2.84 $2.99 $2.84 $2.90 $2.90 19,235
2023-06-01 $2.80 $2.90 $2.75 $2.79 $2.79 32,153
2023-05-31 $2.87 $2.87 $2.71 $2.79 $2.79 24,597
2023-05-30 $3.00 $3.06 $2.81 $2.85 $2.85 19,244
2023-05-26 $2.98 $3.03 $2.93 $2.95 $2.95 32,743
2023-05-25 $3.00 $3.03 $2.95 $3.01 $3.01 25,404
2023-05-24 $3.02 $3.07 $2.95 $3.04 $3.04 23,242
2023-05-23 $3.06 $3.12 $2.94 $3.04 $3.04 223,615
2023-05-22 $3.07 $3.19 $3.00 $3.00 $3.00 42,497
2023-05-19 $3.12 $3.19 $3.04 $3.08 $3.08 20,252
2023-05-18 $3.31 $3.35 $3.00 $3.11 $3.11 24,560
2023-05-17 $3.47 $3.51 $3.27 $3.36 $3.36 14,085
2023-05-16 $3.39 $3.73 $3.24 $3.49 $3.49 9,119
2023-05-15 $3.52 $3.79 $3.37 $3.37 $3.37 66,609
2023-05-12 $3.53 $3.53 $3.23 $3.27 $3.27 3,295
2023-05-11 $3.35 $3.59 $3.31 $3.39 $3.39 21,247
2023-05-10 $3.20 $3.32 $3.16 $3.26 $3.26 17,357
2023-05-09 $3.10 $3.14 $3.00 $3.11 $3.11 10,992
2023-05-08 $3.13 $3.19 $3.04 $3.09 $3.09 9,236
2023-05-05 $3.05 $3.15 $3.05 $3.08 $3.08 12,975
2023-05-04 $3.24 $3.27 $2.97 $3.05 $3.05 39,747
2023-05-03 $3.15 $3.25 $3.02 $3.09 $3.09 48,191
2023-05-02 $3.05 $3.17 $3.05 $3.15 $3.15 17,708
2023-05-01 $3.18 $3.18 $3.01 $3.02 $3.02 10,849
2023-04-28 $3.52 $3.71 $3.04 $3.16 $3.16 102,277
2023-04-27 $3.23 $3.23 $3.10 $3.23 $3.23 5,344
2023-04-26 $3.09 $3.25 $3.09 $3.14 $3.14 12,999
2023-04-25 $3.59 $3.59 $3.00 $3.12 $3.12 127,924
2023-04-24 $3.45 $3.63 $3.36 $3.59 $3.59 54,035
2023-04-21 $3.11 $3.61 $3.07 $3.51 $3.51 123,919
2023-04-20 $3.09 $3.30 $3.04 $3.13 $3.13 28,529
2023-04-19 $3.03 $3.10 $3.00 $3.06 $3.06 21,409
2023-04-18 $2.99 $3.11 $2.90 $3.07 $3.07 43,521
2023-04-17 $2.90 $3.03 $2.88 $2.95 $2.95 142,513
2023-04-14 $3.07 $3.07 $2.90 $2.91 $2.91 42,454
2023-04-13 $3.02 $3.12 $2.90 $3.04 $3.04 19,572
2023-04-12 $2.99 $3.03 $2.91 $2.97 $2.97 11,239
2023-04-11 $3.08 $3.11 $2.96 $2.96 $2.96 9,758
2023-04-10 $3.13 $3.13 $3.04 $3.04 $3.04 2,781
2023-04-06 $2.99 $3.15 $2.97 $3.07 $3.07 33,890
2023-04-05 $3.02 $3.10 $2.97 $3.00 $3.00 14,188
2023-04-04 $3.15 $3.15 $3.00 $3.01 $3.01 25,416
2023-04-03 $3.13 $3.30 $2.95 $3.15 $3.15 24,732
2023-03-31 $3.13 $3.33 $3.05 $3.13 $3.13 20,453
2023-03-30 $3.45 $3.45 $2.91 $3.09 $3.09 46,277
2023-03-29 $3.33 $3.45 $3.24 $3.35 $3.35 15,864
2023-03-28 $3.38 $3.38 $3.22 $3.26 $3.26 4,282
2023-03-27 $3.51 $3.60 $3.19 $3.31 $3.31 27,811
2023-03-24 $3.51 $3.77 $3.42 $3.50 $3.50 16,593
2023-03-23 $3.53 $3.69 $3.37 $3.61 $3.61 47,071
2023-03-22 $3.96 $3.96 $3.44 $3.55 $3.55 20,579
2023-03-21 $3.62 $4.07 $3.61 $3.71 $3.71 143,314
2023-03-20 $3.32 $3.84 $3.20 $3.54 $3.54 88,593
2023-03-17 $3.15 $3.50 $3.15 $3.48 $3.48 33,881
2023-03-16 $2.98 $3.13 $2.98 $3.12 $3.12 3,207
2023-03-15 $3.17 $3.25 $3.05 $3.07 $3.07 3,718
2023-03-14 $3.06 $3.29 $3.02 $3.14 $3.14 55,022
2023-03-13 $3.25 $3.33 $2.75 $2.76 $2.76 91,900
2023-03-10 $3.70 $3.70 $3.09 $3.26 $3.26 39,517
2023-03-09 $3.70 $3.98 $3.68 $3.70 $3.70 15,708
2023-03-08 $3.68 $3.80 $3.57 $3.72 $3.72 27,197
2023-03-07 $4.06 $4.08 $3.67 $3.79 $3.79 23,627
2023-03-06 $3.81 $3.97 $3.74 $3.82 $3.82 8,162
2023-03-03 $3.62 $3.88 $3.61 $3.87 $3.87 13,848
2023-03-02 $3.80 $4.06 $3.67 $3.89 $3.89 18,112
2023-03-01 $3.60 $4.18 $3.51 $3.91 $3.91 71,248
2023-02-28 $3.55 $3.68 $3.44 $3.53 $3.53 7,776
2023-02-27 $3.50 $3.70 $3.47 $3.61 $3.61 26,066
2023-02-24 $3.19 $3.54 $3.19 $3.38 $3.38 17,238
2023-02-23 $3.00 $3.59 $2.92 $3.55 $3.55 88,872
2023-02-22 $3.18 $3.26 $2.97 $3.01 $3.01 11,906
2023-02-21 $3.19 $3.23 $3.14 $3.14 $3.14 5,407
2023-02-17 $3.27 $3.36 $3.21 $3.24 $3.24 3,257
2023-02-16 $3.40 $3.40 $3.25 $3.26 $3.26 4,302
2023-02-15 $3.32 $3.32 $3.19 $3.21 $3.21 1,940
2023-02-14 $3.22 $3.26 $3.15 $3.20 $3.20 2,674
2023-02-13 $3.21 $3.25 $3.14 $3.14 $3.14 9,719
2023-02-10 $3.37 $3.37 $3.11 $3.30 $3.30 28,163
2023-02-09 $3.46 $3.46 $3.38 $3.38 $3.38 11,403
2023-02-08 $3.46 $3.46 $3.28 $3.34 $3.34 16,460
2023-02-07 $3.42 $3.50 $3.35 $3.40 $3.40 18,274
2023-02-06 $3.37 $3.52 $3.37 $3.47 $3.47 10,511
2023-02-03 $3.45 $3.60 $3.34 $3.37 $3.37 96,417
2023-02-02 $3.35 $3.49 $3.22 $3.49 $3.49 19,861
2023-02-01 $3.27 $3.38 $3.27 $3.33 $3.33 19,939
2023-01-31 $3.21 $3.27 $3.18 $3.27 $3.27 3,414
2023-01-30 $3.14 $3.19 $3.12 $3.14 $3.14 2,939
2023-01-27 $3.20 $3.20 $2.99 $3.10 $3.10 22,283
2023-01-26 $3.27 $3.27 $3.06 $3.16 $3.16 19,781
2023-01-25 $3.28 $3.28 $3.15 $3.24 $3.24 3,066
2023-01-24 $3.20 $3.34 $3.20 $3.27 $3.27 5,418
2023-01-23 $3.10 $3.21 $3.10 $3.15 $3.15 10,562
2023-01-20 $3.10 $3.11 $2.96 $2.96 $2.96 12,902
2023-01-19 $3.13 $3.15 $3.02 $3.02 $3.02 9,466
2023-01-18 $3.38 $3.38 $3.07 $3.10 $3.10 4,130
2023-01-17 $3.24 $3.40 $3.23 $3.30 $3.30 6,005
2023-01-13 $3.18 $3.40 $3.18 $3.36 $3.36 21,783
2023-01-12 $2.96 $3.15 $2.96 $3.14 $3.14 12,892
2023-01-11 $3.03 $3.10 $3.00 $3.06 $3.06 13,363
2023-01-10 $2.99 $3.05 $2.95 $3.00 $3.00 14,065
2023-01-09 $2.95 $3.07 $2.90 $2.99 $2.99 22,045
2023-01-06 $3.04 $3.08 $2.93 $2.99 $2.99 18,639
2023-01-05 $2.95 $3.04 $2.95 $3.04 $3.04 17,239
2023-01-04 $2.99 $2.99 $2.84 $2.88 $2.88 2,776
2023-01-03 $2.64 $2.80 $2.64 $2.80 $2.80 5,395
2022-12-30 $2.67 $2.88 $2.58 $2.68 $2.68 43,013
2022-12-29 $2.51 $2.76 $2.51 $2.76 $2.76 38,974
2022-12-28 $2.71 $2.77 $2.50 $2.56 $2.56 68,712
2022-12-27 $2.80 $2.86 $2.63 $2.74 $2.74 19,138
2022-12-23 $2.82 $2.91 $2.73 $2.77 $2.77 17,937
2022-12-22 $2.88 $2.92 $2.80 $2.87 $2.87 4,806
2022-12-21 $2.95 $3.00 $2.84 $2.86 $2.86 12,979
2022-12-20 $2.88 $3.00 $2.80 $2.85 $2.85 19,820
2022-12-19 $3.00 $3.05 $2.82 $2.92 $2.92 37,457
2022-12-16 $3.00 $3.14 $3.00 $3.05 $3.05 9,889
2022-12-15 $3.00 $3.07 $3.00 $3.07 $3.07 2,597
2022-12-14 $3.00 $3.09 $2.90 $2.98 $2.98 11,638
2022-12-13 $3.13 $3.13 $3.02 $3.12 $3.12 4,715
2022-12-12 $3.07 $3.08 $2.83 $3.06 $3.06 6,843
2022-12-09 $3.30 $3.30 $2.92 $3.08 $3.08 64,538
2022-12-08 $3.53 $3.53 $3.29 $3.35 $3.35 2,966
2022-12-07 $3.59 $3.60 $3.26 $3.43 $3.43 4,071
2022-12-06 $3.51 $3.71 $3.49 $3.66 $3.66 2,934
2022-12-05 $3.58 $3.70 $3.54 $3.63 $3.63 9,752
2022-12-02 $3.41 $3.68 $3.36 $3.66 $3.66 29,235
2022-12-01 $3.77 $3.77 $3.37 $3.43 $3.43 37,274
2022-11-30 $3.58 $3.79 $3.28 $3.53 $3.53 17,406
2022-11-29 $3.52 $3.53 $3.42 $3.45 $3.45 5,707
2022-11-28 $3.72 $3.72 $3.32 $3.39 $3.39 17,046
2022-11-25 $3.72 $3.91 $3.62 $3.62 $3.62 28,302
2022-11-23 $3.47 $3.70 $3.42 $3.70 $3.70 22,643
2022-11-22 $3.24 $3.50 $3.23 $3.47 $3.47 26,496
2022-11-21 $3.43 $3.43 $3.13 $3.21 $3.21 22,258
2022-11-18 $3.13 $3.30 $3.13 $3.30 $3.30 7,966
2022-11-17 $2.94 $3.13 $2.93 $3.12 $3.12 25,665
2022-11-16 $2.98 $3.05 $2.93 $3.04 $3.04 8,756
2022-11-15 $2.93 $3.02 $2.92 $2.96 $2.96 7,055
2022-11-14 $2.61 $2.98 $2.59 $2.93 $2.93 62,089
2022-11-11 $2.48 $2.65 $2.47 $2.61 $2.61 76,275
2022-11-10 $2.47 $2.54 $2.42 $2.49 $2.49 110,455
2022-11-09 $2.53 $2.54 $2.38 $2.43 $2.43 91,996
2022-11-08 $2.80 $2.80 $2.57 $2.59 $2.59 128,479
2022-11-07 $2.89 $2.97 $2.77 $2.81 $2.81 25,496
2022-11-04 $2.85 $3.10 $2.83 $2.84 $2.84 25,242
2022-11-03 $3.02 $3.02 $2.82 $2.94 $2.94 30,645
2022-11-02 $3.05 $3.09 $2.97 $2.97 $2.97 17,733
2022-11-01 $3.12 $3.14 $2.77 $3.09 $3.09 61,114
2022-10-31 $3.14 $3.23 $2.89 $3.07 $3.07 39,253
2022-10-28 $3.29 $3.32 $3.21 $3.21 $3.21 10,313
2022-10-27 $3.34 $3.36 $3.25 $3.28 $3.28 18,201
2022-10-26 $3.27 $3.45 $3.27 $3.36 $3.36 7,827
2022-10-25 $3.25 $3.36 $3.23 $3.23 $3.23 68,928
2022-10-24 $3.23 $3.34 $3.23 $3.28 $3.28 72,872
2022-10-21 $3.26 $3.33 $3.23 $3.23 $3.23 85,766
2022-10-20 $3.25 $3.40 $3.03 $3.25 $3.25 48,482
2022-10-19 $3.25 $3.31 $3.25 $3.25 $3.25 43,414
2022-10-18 $3.34 $3.34 $3.25 $3.25 $3.25 8,272
2022-10-17 $3.30 $3.38 $3.25 $3.25 $3.25 12,667
2022-10-14 $3.46 $3.59 $3.28 $3.32 $3.32 16,304
2022-10-13 $3.33 $3.69 $3.25 $3.65 $3.65 34,389
2022-10-12 $3.36 $3.42 $3.35 $3.35 $3.35 10,275
2022-10-11 $3.47 $3.54 $3.39 $3.40 $3.40 15,074
2022-10-10 $3.45 $3.52 $3.39 $3.44 $3.44 38,041
2022-10-07 $3.55 $3.60 $3.39 $3.40 $3.40 21,758
2022-10-06 $3.48 $3.60 $3.40 $3.60 $3.60 13,439
2022-10-05 $3.36 $3.48 $3.30 $3.44 $3.44 13,967
2022-10-04 $3.21 $3.40 $3.20 $3.36 $3.36 9,614
2022-10-03 $2.99 $3.27 $2.93 $3.20 $3.20 48,592
2022-09-30 $3.30 $3.35 $2.85 $2.96 $2.96 114,299
2022-09-29 $3.59 $3.68 $3.30 $3.33 $3.33 68,329
2022-09-28 $3.40 $3.64 $3.30 $3.57 $3.57 60,488
2022-09-27 $3.50 $3.50 $3.30 $3.43 $3.43 19,470
2022-09-26 $3.45 $3.49 $3.30 $3.39 $3.39 34,635
2022-09-23 $3.44 $3.52 $3.31 $3.40 $3.40 73,216
2022-09-22 $3.71 $3.73 $3.34 $3.41 $3.41 19,581
2022-09-21 $3.60 $3.92 $3.60 $3.67 $3.67 16,685
2022-09-20 $3.70 $3.73 $3.41 $3.54 $3.54 23,260
2022-09-19 $3.65 $3.81 $3.64 $3.77 $3.77 11,203
2022-09-16 $3.78 $3.92 $3.38 $3.66 $3.66 70,402
2022-09-15 $4.03 $4.16 $3.68 $3.86 $3.86 59,296
2022-09-14 $4.22 $4.43 $3.88 $3.97 $3.97 64,872
2022-09-13 $4.29 $4.60 $4.13 $4.27 $4.27 89,946
2022-09-12 $3.78 $4.21 $3.78 $4.19 $4.19 74,245
2022-09-09 $3.60 $3.90 $3.60 $3.82 $3.82 65,891
2022-09-08 $3.37 $3.69 $3.30 $3.53 $3.53 138,022
2022-09-07 $3.29 $3.37 $3.21 $3.31 $3.31 179,770
2022-09-06 $3.21 $3.37 $3.13 $3.34 $3.34 24,264
2022-09-02 $3.29 $3.30 $3.12 $3.23 $3.23 16,860
2022-09-01 $3.46 $3.46 $3.20 $3.26 $3.26 57,817
2022-08-31 $3.40 $3.53 $3.36 $3.45 $3.45 15,779
2022-08-30 $3.39 $3.45 $3.36 $3.43 $3.43 5,411
2022-08-29 $3.37 $3.46 $3.35 $3.44 $3.44 8,145
2022-08-26 $3.50 $3.52 $3.32 $3.38 $3.38 27,321
2022-08-25 $3.52 $3.57 $3.47 $3.52 $3.52 20,993
2022-08-24 $3.37 $3.57 $3.35 $3.56 $3.56 32,802
2022-08-23 $3.33 $3.46 $3.33 $3.39 $3.39 17,397
2022-08-22 $3.31 $3.48 $3.31 $3.35 $3.35 17,921
2022-08-19 $3.77 $3.90 $3.29 $3.30 $3.30 59,843
2022-08-18 $3.54 $3.86 $3.44 $3.67 $3.67 52,269
2022-08-17 $3.63 $3.75 $3.54 $3.57 $3.57 49,148
2022-08-16 $3.60 $3.91 $3.54 $3.63 $3.63 48,118
2022-08-15 $3.44 $3.57 $3.44 $3.47 $3.47 26,181
2022-08-12 $3.55 $3.58 $3.43 $3.51 $3.51 31,110
2022-08-11 $3.50 $3.93 $3.45 $3.47 $3.47 74,550
2022-08-10 $3.30 $3.44 $3.25 $3.44 $3.44 26,392
2022-08-09 $3.29 $3.30 $3.17 $3.20 $3.20 12,373
2022-08-08 $3.18 $3.37 $3.10 $3.29 $3.29 42,853
2022-08-05 $3.29 $3.41 $3.20 $3.20 $3.20 41,041
2022-08-04 $3.23 $3.48 $3.16 $3.33 $3.33 25,096
2022-08-03 $3.32 $3.32 $3.16 $3.19 $3.19 27,441
2022-08-02 $3.07 $3.23 $3.07 $3.23 $3.23 14,212
2022-08-01 $3.01 $3.27 $3.00 $3.13 $3.13 7,268
2022-07-29 $3.05 $3.10 $2.94 $2.99 $2.99 13,767
2022-07-28 $3.05 $3.12 $3.01 $3.03 $3.03 15,132
2022-07-27 $3.08 $3.13 $3.07 $3.09 $3.09 9,060
2022-07-26 $3.10 $3.11 $3.02 $3.06 $3.06 17,635
2022-07-25 $3.25 $3.25 $3.06 $3.11 $3.11 14,711
2022-07-22 $3.25 $3.28 $3.18 $3.27 $3.27 6,334
2022-07-21 $3.10 $3.23 $3.04 $3.23 $3.23 17,340
2022-07-20 $3.10 $3.17 $3.01 $3.07 $3.07 42,192
2022-07-19 $3.17 $3.19 $3.04 $3.04 $3.04 16,938
2022-07-18 $3.20 $3.25 $3.15 $3.18 $3.18 4,511
2022-07-15 $3.31 $3.31 $3.12 $3.13 $3.13 7,296
2022-07-14 $3.24 $3.31 $3.15 $3.15 $3.15 11,947
2022-07-13 $3.40 $3.42 $3.29 $3.29 $3.29 26,150
2022-07-12 $3.32 $3.42 $3.32 $3.39 $3.39 8,982
2022-07-11 $3.42 $3.53 $3.26 $3.40 $3.40 68,730
2022-07-08 $3.30 $3.58 $3.30 $3.40 $3.40 40,774
2022-07-07 $3.47 $3.49 $3.23 $3.39 $3.39 82,727
2022-07-06 $3.33 $3.33 $3.06 $3.25 $3.25 77,939
2022-07-05 $3.16 $3.21 $2.96 $3.13 $3.13 194,950
2022-07-01 $2.89 $3.38 $2.89 $3.22 $3.22 16,562
2022-06-30 $3.10 $3.13 $2.90 $2.93 $2.93 50,983
2022-06-29 $3.08 $3.14 $2.91 $2.98 $2.98 157,590
2022-06-28 $3.48 $3.55 $3.09 $3.11 $3.11 46,857
2022-06-27 $3.33 $3.43 $3.33 $3.33 $3.33 25,176
2022-06-24 $3.27 $3.60 $3.27 $3.40 $3.40 79,581
2022-06-23 $3.23 $3.70 $3.22 $3.32 $3.32 159,397
2022-06-22 $3.18 $3.30 $3.18 $3.25 $3.25 38,753
2022-06-21 $3.22 $3.44 $3.10 $3.16 $3.16 83,194
2022-06-17 $3.06 $3.16 $3.05 $3.12 $3.12 43,343
2022-06-16 $3.12 $3.14 $3.05 $3.06 $3.06 28,457
2022-06-15 $3.14 $3.21 $3.10 $3.12 $3.12 33,674
2022-06-14 $3.18 $3.20 $3.13 $3.14 $3.14 5,492
2022-06-13 $3.25 $3.27 $3.10 $3.10 $3.10 34,258
2022-06-10 $3.55 $3.56 $3.25 $3.27 $3.27 16,661
2022-06-09 $3.38 $3.66 $3.36 $3.62 $3.62 19,161
2022-06-08 $3.49 $3.52 $3.36 $3.50 $3.50 11,083
2022-06-07 $3.43 $3.44 $3.25 $3.35 $3.35 29,147
2022-06-06 $3.30 $3.53 $3.30 $3.47 $3.47 26,794
2022-06-03 $3.33 $3.43 $3.22 $3.24 $3.24 15,899
2022-06-02 $3.44 $3.48 $3.34 $3.36 $3.36 5,794
2022-06-01 $3.30 $3.49 $3.28 $3.48 $3.48 24,086
2022-05-31 $3.41 $3.64 $3.30 $3.34 $3.34 16,251
2022-05-27 $3.40 $3.60 $3.40 $3.49 $3.49 11,110
2022-05-26 $3.25 $3.43 $3.19 $3.31 $3.31 39,662
2022-05-25 $3.27 $3.38 $3.14 $3.21 $3.21 23,821
2022-05-24 $3.21 $3.38 $3.11 $3.14 $3.14 43,884
2022-05-23 $3.11 $3.20 $3.03 $3.14 $3.14 51,548
2022-05-20 $3.06 $3.16 $3.06 $3.07 $3.07 6,185
2022-05-19 $3.08 $3.18 $3.02 $3.11 $3.11 38,535
2022-05-18 $3.16 $3.16 $3.08 $3.08 $3.08 19,909
2022-05-17 $3.12 $3.32 $3.07 $3.18 $3.18 42,323
2022-05-16 $2.89 $3.15 $2.89 $3.12 $3.12 11,817
2022-05-13 $3.03 $3.10 $2.86 $2.89 $2.89 87,230
2022-05-12 $2.76 $3.00 $2.72 $2.80 $2.80 63,442
2022-05-11 $3.01 $3.01 $2.73 $2.80 $2.80 34,860
2022-05-10 $3.14 $3.24 $2.91 $2.91 $2.91 47,361
2022-05-09 $3.34 $3.35 $3.05 $3.08 $3.08 60,860
2022-05-06 $3.42 $3.56 $3.33 $3.33 $3.33 22,631
2022-05-05 $3.42 $3.62 $3.42 $3.42 $3.42 17,364
2022-05-04 $3.49 $3.58 $3.40 $3.45 $3.45 15,024
2022-05-03 $3.75 $3.75 $3.50 $3.51 $3.51 26,070
2022-05-02 $3.59 $3.69 $3.56 $3.60 $3.60 39,607
2022-04-29 $3.75 $3.94 $3.60 $3.66 $3.66 25,567
2022-04-28 $3.90 $3.97 $3.72 $3.77 $3.77 22,050
2022-04-27 $4.03 $4.14 $3.82 $3.87 $3.87 25,387
2022-04-26 $4.25 $4.31 $4.03 $4.03 $4.03 14,493
2022-04-25 $4.47 $4.49 $4.25 $4.31 $4.31 9,765
2022-04-22 $4.56 $4.82 $4.40 $4.42 $4.42 12,066
2022-04-21 $4.59 $4.59 $4.44 $4.50 $4.50 13,356
2022-04-20 $4.77 $4.77 $4.39 $4.50 $4.50 17,330
2022-04-19 $4.50 $4.61 $4.39 $4.53 $4.53 11,570
2022-04-18 $4.62 $4.82 $4.34 $4.36 $4.36 24,547
2022-04-14 $4.63 $4.88 $4.51 $4.58 $4.58 18,156
2022-04-13 $4.68 $4.73 $4.58 $4.63 $4.63 16,055
2022-04-12 $4.86 $4.88 $4.68 $4.68 $4.68 21,435
2022-04-11 $5.14 $5.14 $4.78 $4.87 $4.87 21,198
2022-04-08 $4.75 $5.19 $4.75 $5.19 $5.19 53,138
2022-04-07 $4.94 $5.22 $4.66 $4.88 $4.88 26,188
2022-04-06 $4.88 $5.23 $4.67 $5.17 $5.17 39,787
2022-04-05 $5.09 $5.24 $5.05 $5.13 $5.13 14,328
2022-04-04 $5.14 $5.35 $5.02 $5.33 $5.33 15,324
2022-04-01 $5.21 $5.32 $5.02 $5.02 $5.02 24,189
2022-03-31 $5.30 $5.54 $5.04 $5.11 $5.11 132,447
2022-03-30 $5.34 $5.44 $5.15 $5.15 $5.15 14,509
2022-03-29 $5.37 $5.49 $5.27 $5.28 $5.28 17,458
2022-03-28 $5.66 $5.69 $5.27 $5.39 $5.39 32,757
2022-03-25 $5.50 $5.70 $5.50 $5.56 $5.56 12,725
2022-03-24 $5.40 $5.71 $5.19 $5.60 $5.60 36,501
2022-03-23 $5.10 $5.40 $5.05 $5.40 $5.40 61,212
2022-03-22 $5.02 $5.20 $4.86 $5.14 $5.14 23,792
2022-03-21 $5.02 $5.02 $4.76 $4.99 $4.99 21,056
2022-03-18 $5.02 $5.28 $4.82 $4.95 $4.95 28,636
2022-03-17 $4.68 $5.44 $4.68 $4.99 $4.99 66,992
2022-03-16 $4.51 $4.77 $4.51 $4.63 $4.63 14,108
2022-03-15 $4.60 $4.60 $4.34 $4.47 $4.47 17,176
2022-03-14 $4.26 $4.43 $4.24 $4.25 $4.25 29,025
2022-03-11 $4.59 $4.59 $4.25 $4.25 $4.25 6,323
2022-03-10 $4.36 $4.59 $4.27 $4.52 $4.52 26,306
2022-03-09 $4.25 $4.48 $4.12 $4.32 $4.32 38,559
2022-03-08 $4.27 $4.40 $4.07 $4.19 $4.19 75,165
2022-03-07 $4.29 $4.41 $4.21 $4.25 $4.25 18,409
2022-03-04 $4.55 $4.55 $4.22 $4.33 $4.33 29,590
2022-03-03 $4.77 $4.77 $4.37 $4.46 $4.46 37,066
2022-03-02 $4.67 $4.84 $4.42 $4.80 $4.80 28,820
2022-03-01 $4.71 $4.71 $4.38 $4.50 $4.50 16,466
2022-02-28 $4.63 $4.77 $4.50 $4.63 $4.63 20,086
2022-02-25 $4.84 $5.00 $4.60 $4.61 $4.61 40,739
2022-02-24 $4.51 $4.89 $4.37 $4.84 $4.84 27,148
2022-02-23 $4.90 $5.15 $4.70 $4.70 $4.70 39,638
2022-02-22 $4.93 $4.94 $4.80 $4.85 $4.85 10,327
2022-02-18 $4.99 $5.10 $4.80 $4.90 $4.90 52,057
2022-02-17 $5.30 $5.30 $4.98 $5.02 $5.02 14,411
2022-02-16 $5.25 $5.44 $5.19 $5.32 $5.32 34,908
2022-02-15 $5.37 $5.68 $5.25 $5.25 $5.25 46,901
2022-02-14 $5.20 $5.47 $5.19 $5.27 $5.27 24,953
2022-02-11 $5.35 $5.52 $5.18 $5.18 $5.18 16,286
2022-02-10 $5.06 $5.57 $5.02 $5.38 $5.38 85,556
2022-02-09 $5.07 $5.23 $4.96 $5.10 $5.10 34,891
2022-02-08 $5.44 $5.46 $4.91 $5.00 $5.00 59,496
2022-02-07 $5.47 $5.69 $5.28 $5.48 $5.48 56,314
2022-02-04 $5.38 $5.50 $5.26 $5.49 $5.49 7,043
2022-02-03 $5.33 $5.60 $5.32 $5.34 $5.34 31,207
2022-02-02 $5.60 $5.68 $5.33 $5.45 $5.45 26,566
2022-02-01 $5.33 $5.80 $5.29 $5.64 $5.64 87,843
2022-01-31 $5.03 $5.30 $5.00 $5.21 $5.21 68,422
2022-01-28 $4.86 $5.13 $4.85 $5.05 $5.05 76,602
2022-01-27 $5.19 $5.38 $4.84 $4.92 $4.92 43,911
2022-01-26 $5.29 $5.40 $5.08 $5.12 $5.12 19,152
2022-01-25 $5.10 $5.45 $4.97 $5.17 $5.17 40,771
2022-01-24 $5.14 $5.33 $4.76 $5.22 $5.22 70,567
2022-01-21 $5.83 $5.83 $5.23 $5.27 $5.27 68,903
2022-01-20 $5.97 $5.97 $5.81 $5.83 $5.83 43,063
2022-01-19 $6.10 $6.15 $5.67 $5.93 $5.93 58,082
2022-01-18 $6.25 $6.70 $6.02 $6.12 $6.12 89,609
2022-01-14 $6.23 $6.39 $6.06 $6.37 $6.37 28,158
2022-01-13 $6.37 $6.50 $6.18 $6.32 $6.32 32,810
2022-01-12 $6.39 $6.56 $6.24 $6.42 $6.42 36,136
2022-01-11 $6.21 $6.47 $6.13 $6.40 $6.40 17,631
2022-01-10 $6.24 $6.41 $6.02 $6.27 $6.27 51,475
2022-01-07 $6.29 $6.29 $6.13 $6.27 $6.27 18,981
2022-01-06 $6.31 $6.31 $6.10 $6.20 $6.20 50,753
2022-01-05 $6.63 $6.82 $6.20 $6.28 $6.28 75,264
2022-01-04 $6.99 $7.15 $6.56 $6.69 $6.69 109,641
2022-01-03 $6.79 $7.12 $6.58 $6.90 $6.90 142,357
2021-12-31 $6.50 $6.77 $6.45 $6.75 $6.75 83,941
2021-12-30 $6.21 $6.63 $6.15 $6.54 $6.54 203,956
2021-12-29 $6.51 $6.60 $5.94 $6.15 $6.15 137,891
2021-12-28 $6.63 $6.71 $6.11 $6.37 $6.37 124,981
2021-12-27 $6.68 $7.04 $6.35 $6.49 $6.49 302,263
2021-12-23 $6.67 $7.15 $6.51 $6.90 $6.90 59,937
2021-12-22 $6.73 $6.77 $6.64 $6.71 $6.71 55,941
2021-12-21 $6.87 $6.87 $6.64 $6.73 $6.73 51,645
2021-12-20 $6.53 $6.82 $6.42 $6.72 $6.72 34,912
2021-12-17 $6.42 $6.80 $6.40 $6.67 $6.67 57,282
2021-12-16 $6.54 $6.58 $6.31 $6.53 $6.53 37,331
2021-12-15 $6.52 $6.76 $6.25 $6.56 $6.56 111,316
2021-12-14 $6.88 $6.93 $6.55 $6.56 $6.56 36,607
2021-12-13 $6.71 $7.08 $6.71 $6.95 $6.95 70,886
2021-12-10 $6.94 $6.96 $6.60 $6.79 $6.79 34,705
2021-12-09 $6.79 $7.16 $6.62 $6.95 $6.95 70,019
2021-12-08 $6.76 $7.03 $6.61 $6.87 $6.87 50,869
2021-12-07 $6.52 $6.97 $6.48 $6.75 $6.75 54,539
2021-12-06 $6.29 $6.54 $6.06 $6.42 $6.42 66,855
2021-12-03 $6.58 $6.66 $6.25 $6.29 $6.29 105,996
2021-12-02 $6.66 $6.77 $6.52 $6.57 $6.57 41,398
2021-12-01 $6.96 $7.16 $6.56 $6.56 $6.56 112,737
2021-11-30 $6.92 $6.99 $6.66 $6.89 $6.89 71,421
2021-11-29 $6.91 $7.25 $6.91 $7.00 $7.00 59,123
2021-11-26 $7.16 $7.34 $6.95 $7.08 $7.08 49,743
2021-11-24 $7.08 $7.45 $6.99 $7.39 $7.39 48,823
2021-11-23 $7.04 $7.27 $6.81 $7.15 $7.15 93,792
2021-11-22 $7.35 $7.48 $6.70 $7.07 $7.07 211,337
2021-11-19 $6.97 $7.24 $6.96 $7.20 $7.20 48,636
2021-11-18 $7.02 $7.08 $6.90 $7.02 $7.02 93,527
2021-11-17 $7.19 $7.26 $6.90 $7.01 $7.01 102,260
2021-11-16 $7.16 $7.50 $7.09 $7.27 $7.27 87,072
2021-11-15 $7.36 $7.59 $7.15 $7.15 $7.15 47,363
2021-11-12 $7.37 $7.55 $7.26 $7.34 $7.34 44,584
2021-11-11 $7.52 $7.60 $7.37 $7.39 $7.39 43,765
2021-11-10 $7.80 $7.97 $7.47 $7.53 $7.53 78,531
2021-11-09 $7.60 $7.88 $7.41 $7.76 $7.76 178,495
2021-11-08 $7.29 $7.74 $7.27 $7.57 $7.57 230,046
2021-11-05 $7.10 $7.25 $7.06 $7.14 $7.14 91,316
2021-11-04 $6.92 $7.11 $6.86 $7.02 $7.02 44,139
2021-11-03 $7.00 $7.18 $6.90 $7.04 $7.04 149,994
2021-11-02 $7.01 $7.09 $6.81 $6.95 $6.95 216,254
2021-11-01 $6.90 $7.20 $6.81 $7.02 $7.02 180,963
2021-10-29 $7.00 $7.00 $6.87 $6.92 $6.92 99,982
2021-10-28 $6.83 $7.03 $6.75 $7.01 $7.01 96,228
2021-10-27 $6.71 $6.86 $6.64 $6.81 $6.81 110,690
2021-10-26 $6.82 $7.03 $6.74 $6.77 $6.77 175,404
2021-10-25 $6.77 $6.91 $6.55 $6.81 $6.81 168,937
2021-10-22 $6.98 $6.98 $6.67 $6.71 $6.71 108,439
2021-10-21 $7.14 $7.22 $6.88 $7.05 $7.05 197,926
2021-10-20 $7.03 $7.25 $6.95 $7.15 $7.15 93,857
2021-10-19 $6.65 $7.16 $6.54 $7.11 $7.11 226,466
2021-10-18 $6.75 $6.83 $6.53 $6.73 $6.73 323,788
2021-10-15 $7.28 $7.29 $6.73 $6.84 $6.84 322,252
2021-10-14 $7.34 $7.45 $7.05 $7.16 $7.16 452,655
2021-10-13 $7.28 $7.58 $6.95 $7.39 $7.39 1,233,836
2021-10-12 $7.77 $7.95 $7.11 $7.55 $7.55 11,288,590
2021-10-11 $6.54 $7.10 $6.52 $6.75 $6.75 282,815
2021-10-08 $6.76 $6.76 $6.42 $6.46 $6.46 88,344
2021-10-07 $6.53 $6.83 $6.43 $6.71 $6.71 125,172
2021-10-06 $6.37 $6.55 $6.18 $6.40 $6.40 407,898
2021-10-05 $6.72 $6.85 $6.36 $6.46 $6.46 146,726
2021-10-04 $6.87 $6.93 $6.70 $6.71 $6.71 77,668
2021-10-01 $6.89 $7.07 $6.70 $6.95 $6.95 65,400
2021-09-30 $6.93 $7.07 $6.65 $6.92 $6.92 84,820
2021-09-29 $7.20 $7.31 $6.80 $6.85 $6.85 70,047
2021-09-28 $7.35 $7.45 $7.00 $7.21 $7.21 70,937
2021-09-27 $7.18 $7.55 $7.06 $7.35 $7.35 142,938
2021-09-24 $7.30 $7.44 $6.99 $7.24 $7.24 171,361
2021-09-23 $6.75 $7.82 $6.75 $7.31 $7.31 360,560
2021-09-22 $7.00 $7.02 $6.58 $6.62 $6.62 568,002
2021-09-21 $7.00 $7.20 $6.98 $7.03 $7.03 244,879
2021-09-20 $7.15 $7.19 $6.91 $7.00 $7.00 141,267
2021-09-17 $7.24 $7.51 $7.17 $7.24 $7.24 346,484
2021-09-16 $7.04 $7.38 $6.90 $7.26 $7.26 211,273
2021-09-15 $7.07 $7.50 $7.05 $7.10 $7.10 132,841
2021-09-14 $7.56 $7.74 $7.07 $7.11 $7.11 46,396
2021-09-13 $7.67 $7.89 $7.53 $7.61 $7.61 34,258
2021-09-10 $7.90 $7.99 $7.66 $7.68 $7.68 18,265
2021-09-09 $7.70 $8.07 $7.70 $7.94 $7.94 45,361
2021-09-08 $7.85 $7.86 $7.57 $7.66 $7.66 13,973
2021-09-07 $7.89 $8.08 $7.71 $7.84 $7.84 40,323
2021-09-03 $7.68 $8.11 $7.67 $7.90 $7.90 40,185
2021-09-02 $8.19 $8.39 $7.60 $7.70 $7.70 121,176
2021-09-01 $8.34 $8.50 $8.13 $8.19 $8.19 21,609
2021-08-31 $7.96 $8.60 $7.89 $8.39 $8.39 92,183
2021-08-30 $8.21 $8.63 $7.90 $7.96 $7.96 59,168
2021-08-27 $7.97 $8.25 $7.97 $8.13 $8.13 54,297
2021-08-26 $8.06 $8.29 $7.87 $7.93 $7.93 81,282
2021-08-25 $7.60 $8.20 $7.32 $8.20 $8.20 132,688
2021-08-24 $6.65 $7.93 $6.63 $7.74 $7.74 668,431
2021-08-23 $7.07 $7.09 $6.55 $6.68 $6.68 256,931
2021-08-20 $6.43 $6.88 $6.30 $6.82 $6.82 61,216
2021-08-19 $6.57 $6.74 $6.31 $6.38 $6.38 105,389
2021-08-18 $6.59 $6.94 $6.45 $6.60 $6.60 233,049
2021-08-17 $6.79 $6.93 $6.60 $6.61 $6.61 52,590
2021-08-16 $6.99 $7.09 $6.78 $6.85 $6.85 105,586
2021-08-13 $7.50 $7.60 $6.94 $7.03 $7.03 49,544
2021-08-12 $7.64 $7.64 $7.36 $7.56 $7.56 37,476
2021-08-11 $7.79 $7.79 $7.54 $7.67 $7.67 21,797
2021-08-10 $7.74 $7.96 $7.70 $7.70 $7.70 16,565
2021-08-09 $7.52 $7.86 $7.51 $7.78 $7.78 17,716
2021-08-06 $7.88 $7.91 $7.52 $7.52 $7.52 32,876
2021-08-05 $7.68 $7.96 $7.67 $7.75 $7.75 19,558
2021-08-04 $7.86 $8.07 $7.57 $7.58 $7.58 21,882
2021-08-03 $8.26 $8.26 $7.65 $7.80 $7.80 47,708
2021-08-02 $8.05 $8.24 $7.89 $8.23 $8.23 37,455
2021-07-30 $8.02 $8.34 $7.84 $7.93 $7.93 24,030
2021-07-29 $8.17 $8.22 $8.02 $8.05 $8.05 15,982
2021-07-28 $7.86 $8.39 $7.83 $8.17 $8.17 64,007
2021-07-27 $7.82 $7.90 $7.52 $7.75 $7.75 43,509
2021-07-26 $8.33 $8.48 $7.74 $7.82 $7.82 91,732
2021-07-23 $8.77 $8.77 $8.11 $8.38 $8.38 85,962
2021-07-22 $8.78 $8.99 $8.63 $8.73 $8.73 24,803
2021-07-21 $8.62 $8.85 $8.54 $8.74 $8.74 27,469
2021-07-20 $8.22 $8.65 $8.19 $8.55 $8.55 43,918
2021-07-19 $8.17 $8.30 $8.00 $8.30 $8.30 23,520
2021-07-16 $8.57 $8.61 $8.27 $8.27 $8.27 33,984
2021-07-15 $8.42 $8.65 $8.31 $8.48 $8.48 37,617
2021-07-14 $8.76 $8.92 $8.23 $8.42 $8.42 118,911
2021-07-13 $8.94 $9.14 $8.75 $8.83 $8.83 65,563
2021-07-12 $8.96 $9.14 $8.81 $8.97 $8.97 42,747
2021-07-09 $8.81 $9.16 $8.81 $8.99 $8.99 33,928
2021-07-08 $8.80 $8.98 $8.60 $8.80 $8.80 41,115
2021-07-07 $8.58 $9.02 $8.50 $9.00 $9.00 105,904
2021-07-06 $9.06 $9.35 $8.56 $8.61 $8.61 183,389
2021-07-02 $9.30 $9.40 $9.00 $9.12 $9.12 160,341
2021-07-01 $9.77 $10.02 $9.28 $9.30 $9.30 89,520
2021-06-30 $10.13 $10.13 $9.68 $9.74 $9.74 63,397
2021-06-29 $10.03 $10.16 $9.63 $9.83 $9.83 69,322
2021-06-28 $10.33 $10.54 $9.90 $10.03 $10.03 86,726
2021-06-25 $10.43 $10.95 $10.08 $10.23 $10.23 897,040
2021-06-24 $10.21 $10.54 $10.02 $10.50 $10.50 58,653
2021-06-23 $10.18 $10.37 $9.96 $10.16 $10.16 40,622
2021-06-22 $10.07 $10.32 $9.80 $10.17 $10.17 80,766
2021-06-21 $10.40 $10.47 $9.97 $10.14 $10.14 93,112
2021-06-18 $10.44 $10.85 $10.31 $10.35 $10.35 118,846
2021-06-17 $10.84 $10.96 $10.14 $10.54 $10.54 108,807
2021-06-16 $10.59 $10.81 $10.26 $10.75 $10.75 72,295
2021-06-15 $10.67 $10.81 $10.13 $10.49 $10.49 100,729
2021-06-14 $9.98 $10.44 $9.98 $10.38 $10.38 76,670
2021-06-11 $10.04 $10.32 $9.89 $9.96 $9.96 59,040
2021-06-10 $10.41 $10.52 $10.01 $10.07 $10.07 81,125
2021-06-09 $9.97 $10.89 $9.93 $10.51 $10.51 199,841
2021-06-08 $10.05 $10.19 $9.65 $9.87 $9.87 143,722
2021-06-07 $10.23 $10.39 $9.80 $9.92 $9.92 185,380
2021-06-04 $10.01 $11.10 $9.80 $10.19 $10.19 498,161
2021-06-03 $9.41 $9.63 $9.16 $9.26 $9.26 44,820
2021-06-02 $9.43 $9.65 $9.30 $9.40 $9.40 63,608
2021-06-01 $9.53 $9.58 $9.18 $9.37 $9.37 34,457
2021-05-28 $9.37 $9.70 $9.33 $9.48 $9.48 30,284
2021-05-27 $9.41 $9.55 $9.29 $9.40 $9.40 46,165
2021-05-26 $9.09 $9.60 $9.08 $9.42 $9.42 47,927
2021-05-25 $9.19 $9.54 $9.10 $9.10 $9.10 41,501
2021-05-24 $9.40 $9.58 $9.15 $9.22 $9.22 76,121
2021-05-21 $9.49 $9.69 $9.26 $9.30 $9.30 54,545
2021-05-20 $9.22 $9.57 $9.20 $9.39 $9.39 53,002
2021-05-19 $9.41 $9.71 $9.12 $9.19 $9.19 60,909
2021-05-18 $9.37 $9.79 $9.31 $9.50 $9.50 111,698
2021-05-17 $9.06 $9.32 $8.95 $9.31 $9.31 54,896
2021-05-14 $8.74 $9.14 $8.70 $9.01 $9.01 105,937
2021-05-13 $8.92 $9.04 $8.54 $8.68 $8.68 118,499
2021-05-12 $8.98 $9.04 $8.75 $8.79 $8.79 114,554
2021-05-11 $8.88 $9.11 $8.72 $9.03 $9.03 234,252
2021-05-10 $9.83 $9.83 $8.91 $9.02 $9.02 192,976
2021-05-07 $10.00 $10.57 $9.44 $9.83 $9.83 167,055
2021-05-06 $10.31 $10.31 $9.55 $9.78 $9.78 172,381
2021-05-05 $10.50 $10.66 $10.23 $10.37 $10.37 130,247
2021-05-04 $11.10 $11.16 $10.29 $10.41 $10.41 259,313
2021-05-03 $11.08 $11.36 $10.89 $11.16 $11.16 177,876
2021-04-30 $11.40 $11.49 $11.06 $11.19 $11.19 89,284
2021-04-29 $11.57 $11.75 $11.15 $11.39 $11.39 138,719
2021-04-28 $11.83 $11.99 $11.32 $11.47 $11.47 251,727
2021-04-27 $12.19 $12.22 $11.77 $11.83 $11.83 288,975
2021-04-26 $12.31 $12.33 $11.75 $12.09 $12.09 431,684
2021-04-23 $14.22 $14.26 $12.02 $12.19 $12.19 1,123,969
2021-04-22 $14.93 $15.32 $14.64 $14.94 $14.94 125,981
2021-04-21 $14.67 $15.40 $14.65 $14.94 $14.94 51,053
2021-04-20 $15.18 $15.20 $14.55 $14.79 $14.79 97,530
2021-04-19 $15.62 $15.95 $14.55 $15.30 $15.30 77,264
2021-04-16 $15.95 $16.16 $15.38 $15.82 $15.82 38,399
2021-04-15 $16.99 $17.25 $15.61 $16.04 $16.04 78,200
2021-04-14 $16.99 $17.65 $16.75 $16.99 $16.99 180,869
2021-04-13 $15.39 $16.74 $15.01 $16.60 $16.60 166,669
2021-04-12 $14.95 $15.54 $14.45 $14.90 $14.90 165,446
2021-04-09 $15.35 $15.35 $14.81 $14.95 $14.95 37,836
2021-04-08 $15.12 $15.70 $14.73 $15.45 $15.45 52,302
2021-04-07 $15.72 $16.37 $14.71 $15.11 $15.11 53,328
2021-04-06 $15.81 $16.15 $15.18 $15.18 $15.18 56,715
2021-04-05 $15.90 $16.14 $15.00 $15.67 $15.67 49,014
2021-04-01 $15.69 $16.84 $15.12 $15.57 $15.57 110,028
2021-03-31 $14.20 $15.76 $14.09 $15.74 $15.74 90,883
2021-03-30 $14.71 $14.71 $13.34 $14.10 $14.10 70,631
2021-03-29 $14.76 $15.22 $13.73 $13.75 $13.75 60,617
2021-03-26 $15.22 $15.95 $14.61 $14.89 $14.89 176,350
2021-03-25 $16.16 $16.32 $14.73 $15.03 $15.03 163,384
2021-03-24 $17.27 $17.27 $16.15 $16.31 $16.31 116,556
2021-03-23 $16.96 $17.31 $16.16 $16.78 $16.78 121,769
2021-03-22 $17.67 $17.67 $16.77 $17.01 $17.01 72,092
2021-03-19 $17.58 $17.96 $17.10 $17.20 $17.20 101,664
2021-03-18 $17.37 $18.86 $16.42 $17.50 $17.50 162,166
2021-03-17 $16.07 $17.90 $16.07 $17.60 $17.60 130,644
2021-03-16 $17.21 $17.35 $16.49 $16.82 $16.82 49,458
2021-03-15 $17.90 $18.00 $16.71 $17.17 $17.17 89,058
2021-03-12 $16.10 $17.87 $16.00 $17.82 $17.82 124,930
2021-03-11 $16.27 $17.35 $15.51 $16.96 $16.96 131,945
2021-03-10 $15.61 $16.06 $15.11 $15.94 $15.94 90,919
2021-03-09 $14.69 $15.94 $13.98 $15.62 $15.62 77,581
2021-03-08 $14.38 $14.97 $13.92 $14.05 $14.05 68,731
2021-03-05 $14.07 $14.62 $13.15 $14.28 $14.28 107,796
2021-03-04 $16.01 $16.01 $12.51 $13.75 $13.75 217,779
2021-03-03 $17.18 $17.36 $15.75 $16.05 $16.05 104,579
2021-03-02 $17.89 $17.89 $16.96 $17.24 $17.24 65,593
2021-03-01 $17.45 $17.96 $17.33 $17.49 $17.49 40,252
2021-02-26 $17.43 $17.80 $16.76 $17.20 $17.20 72,252
2021-02-25 $18.13 $18.31 $17.28 $17.61 $17.61 69,624
2021-02-24 $18.02 $19.10 $17.93 $18.04 $18.04 45,462
2021-02-23 $20.39 $20.39 $16.61 $18.01 $18.01 169,746
2021-02-22 $21.90 $22.00 $20.56 $20.70 $20.70 35,010
2021-02-19 $21.75 $22.04 $21.59 $21.81 $21.81 67,717
2021-02-18 $22.40 $22.98 $21.39 $21.63 $21.63 100,489
2021-02-17 $21.75 $22.64 $21.00 $22.44 $22.44 184,565
2021-02-16 $20.42 $21.18 $20.06 $20.88 $20.88 78,425
2021-02-12 $20.37 $20.43 $19.63 $19.97 $19.97 52,273
2021-02-11 $20.73 $20.89 $19.98 $20.37 $20.37 116,859
2021-02-10 $19.94 $20.80 $19.48 $20.40 $20.40 153,567
2021-02-09 $20.00 $20.16 $19.29 $19.63 $19.63 66,568
2021-02-08 $20.21 $20.26 $19.56 $19.95 $19.95 71,687
2021-02-05 $19.10 $20.22 $18.92 $20.21 $20.21 138,862
2021-02-04 $18.54 $19.08 $18.54 $19.00 $19.00 43,607
2021-02-03 $18.44 $19.03 $18.44 $18.74 $18.74 52,338
2021-02-02 $18.20 $18.57 $17.55 $18.49 $18.49 72,451
2021-02-01 $18.20 $18.20 $17.05 $17.83 $17.83 114,880
2021-01-29 $18.97 $19.19 $17.71 $17.98 $17.98 302,976
2021-01-28 $19.63 $20.08 $18.60 $18.88 $18.88 74,633
2021-01-27 $20.10 $20.31 $19.20 $19.57 $19.57 88,622
2021-01-26 $19.50 $20.38 $19.39 $20.27 $20.27 110,686
2021-01-25 $20.03 $20.30 $19.16 $19.50 $19.50 57,790
2021-01-22 $19.11 $19.97 $18.76 $19.95 $19.95 139,990
2021-01-21 $20.05 $20.05 $19.05 $19.11 $19.11 47,218
2021-01-20 $20.00 $20.62 $19.61 $20.02 $20.02 53,584
2021-01-19 $19.74 $20.00 $19.53 $19.82 $19.82 50,957
2021-01-15 $19.96 $20.07 $19.35 $19.41 $19.41 57,558
2021-01-14 $20.93 $20.93 $19.83 $20.14 $20.14 54,659
2021-01-13 $21.10 $21.24 $20.19 $20.70 $20.70 134,195
2021-01-12 $21.71 $21.71 $20.67 $21.13 $21.13 42,528
2021-01-11 $20.97 $21.24 $20.59 $21.16 $21.16 37,993
2021-01-08 $21.93 $21.94 $20.50 $20.94 $20.94 109,372
2021-01-07 $21.55 $22.08 $21.50 $21.85 $21.85 63,402
2021-01-06 $22.87 $23.04 $21.24 $21.51 $21.51 232,843
2021-01-05 $23.65 $24.30 $23.20 $23.31 $23.31 36,736
2021-01-04 $24.21 $25.20 $23.17 $23.86 $23.86 108,387
2020-12-31 $24.08 $24.54 $23.65 $24.21 $24.21 40,279
2020-12-30 $24.30 $25.39 $24.06 $24.15 $24.15 43,319
2020-12-29 $24.97 $25.35 $24.15 $24.43 $24.43 58,081
2020-12-28 $23.35 $25.17 $22.95 $25.13 $25.13 82,270
2020-12-24 $23.85 $23.85 $23.09 $23.19 $23.19 23,578
2020-12-23 $23.24 $24.13 $22.89 $23.91 $23.91 48,193
2020-12-22 $24.75 $24.97 $22.66 $22.99 $22.99 123,639
2020-12-21 $24.21 $25.09 $23.03 $24.68 $24.68 83,190
2020-12-18 $24.89 $27.51 $24.65 $25.34 $25.34 529,897
2020-12-17 $24.65 $25.98 $24.01 $24.77 $24.77 72,868
2020-12-16 $24.74 $26.65 $24.16 $24.64 $24.64 112,171
2020-12-15 $22.33 $24.79 $22.10 $24.60 $24.60 134,205
2020-12-14 $22.11 $23.07 $21.39 $22.17 $22.17 99,903
2020-12-11 $21.93 $22.04 $21.04 $21.05 $21.05 85,730
2020-12-10 $21.47 $22.47 $21.08 $21.96 $21.96 47,326
2020-12-09 $22.93 $22.99 $21.30 $21.95 $21.95 67,130
2020-12-08 $23.41 $23.41 $21.55 $22.98 $22.98 74,602
2020-12-07 $24.62 $24.62 $22.82 $23.46 $23.46 46,677
2020-12-04 $23.35 $25.03 $23.10 $24.67 $24.67 77,401
2020-12-03 $23.20 $23.99 $22.88 $23.36 $23.36 72,548
2020-12-02 $23.38 $24.29 $21.22 $23.11 $23.11 71,396
2020-12-01 $24.58 $25.28 $22.37 $22.45 $22.45 60,996
2020-11-30 $23.13 $24.17 $23.03 $24.05 $24.05 51,105
2020-11-27 $24.93 $25.00 $22.86 $23.20 $23.20 47,085
2020-11-25 $23.62 $24.47 $23.07 $24.42 $24.42 42,063
2020-11-24 $23.04 $23.76 $22.53 $23.40 $23.40 85,874
2020-11-23 $22.49 $23.24 $21.66 $22.75 $22.75 80,979
2020-11-20 $21.64 $22.96 $21.30 $21.82 $21.82 184,846
2020-11-19 $21.84 $22.89 $21.04 $21.74 $21.74 69,535
2020-11-18 $24.19 $24.38 $20.22 $21.74 $21.74 139,779
2020-11-17 $23.82 $25.50 $23.08 $23.71 $23.71 378,276
2020-11-16 $21.88 $22.81 $21.81 $22.68 $22.68 73,594
2020-11-13 $20.90 $22.99 $20.26 $21.48 $21.48 108,804
2020-11-12 $20.41 $21.19 $20.00 $21.00 $21.00 62,980
2020-11-11 $20.26 $20.86 $20.21 $20.55 $20.55 41,573
2020-11-10 $20.66 $20.99 $19.67 $20.47 $20.47 47,881
2020-11-09 $19.21 $20.99 $18.92 $20.42 $20.42 99,396
2020-11-06 $18.98 $19.44 $18.43 $18.96 $18.96 79,491
2020-11-05 $19.20 $19.84 $18.78 $19.06 $19.06 71,859
2020-11-04 $18.52 $18.90 $18.08 $18.50 $18.50 31,273
2020-11-03 $18.05 $18.37 $17.63 $18.19 $18.19 54,963
2020-11-02 $17.95 $18.18 $17.00 $17.84 $17.84 57,008
2020-10-30 $18.51 $18.77 $16.90 $17.94 $17.94 88,935
2020-10-29 $17.95 $18.98 $17.60 $18.66 $18.66 75,825
2020-10-28 $18.94 $19.26 $17.50 $18.07 $18.07 104,113
2020-10-27 $20.57 $20.57 $18.91 $18.94 $18.94 101,459
2020-10-26 $21.17 $21.70 $20.15 $20.34 $20.34 76,410
2020-10-23 $21.62 $21.70 $20.39 $21.48 $21.48 59,909
2020-10-22 $21.29 $21.60 $21.00 $21.41 $21.41 43,881
2020-10-21 $20.92 $21.79 $19.87 $21.31 $21.31 107,999
2020-10-20 $21.33 $22.30 $20.83 $21.14 $21.14 108,557
2020-10-19 $21.93 $23.10 $21.21 $21.57 $21.57 306,939
2020-10-16 $19.99 $20.88 $19.81 $20.08 $20.08 86,178
2020-10-15 $18.62 $20.65 $18.00 $19.77 $19.77 293,218
2020-10-14 $18.89 $19.13 $18.51 $18.83 $18.83 97,838
2020-10-13 $19.38 $19.38 $18.28 $18.85 $18.85 84,306
2020-10-12 $19.70 $20.10 $18.83 $19.06 $19.06 52,296
2020-10-09 $19.47 $20.27 $19.47 $19.83 $19.83 36,495
2020-10-08 $20.59 $20.98 $19.41 $19.57 $19.57 103,731
2020-10-07 $21.24 $21.46 $20.22 $20.22 $20.22 77,295
2020-10-06 $21.15 $21.42 $18.83 $20.58 $20.58 211,453
2020-10-05 $18.93 $21.95 $18.67 $21.47 $21.47 355,460
2020-10-02 $17.10 $18.99 $16.70 $18.28 $18.28 1,060,956
2020-10-01 $16.87 $17.04 $16.80 $16.97 $16.97 58,892
2020-09-30 $16.91 $17.00 $16.70 $16.83 $16.83 25,135
2020-09-29 $16.77 $17.16 $16.65 $16.89 $16.89 51,061
2020-09-28 $17.72 $18.13 $16.70 $16.76 $16.76 80,659
2020-09-25 $16.82 $17.10 $16.75 $16.94 $16.94 47,334
2020-09-24 $17.11 $17.20 $16.80 $16.95 $16.95 142,227
2020-09-23 $17.68 $18.09 $16.80 $17.01 $17.01 158,796
2020-09-22 $17.71 $18.50 $16.87 $16.87 $16.87 355,309
2020-09-21 $18.05 $18.05 $15.86 $16.87 $16.87 34,835
2020-09-18 $19.84 $22.15 $18.33 $18.33 $18.33 66,398
2020-09-17 $18.54 $20.24 $18.54 $19.50 $19.50 12,516
2020-09-16 $19.86 $20.66 $19.30 $19.46 $19.46 11,981
2020-09-15 $19.99 $20.35 $19.44 $19.44 $19.44 13,518
2020-09-14 $17.69 $20.20 $17.69 $19.41 $19.41 13,991
2020-09-11 $17.52 $18.16 $17.30 $17.35 $17.35 5,814
2020-09-10 $17.70 $18.14 $17.27 $17.60 $17.60 17,514
2020-09-09 $18.33 $19.83 $17.31 $17.76 $17.76 72,950
2020-09-08 $17.01 $19.24 $17.01 $18.52 $18.52 36,100
2020-09-04 $19.53 $19.96 $18.41 $19.72 $19.72 10,000
2020-09-03 $19.92 $19.93 $19.29 $19.64 $19.64 2,725
2020-09-02 $21.07 $21.07 $19.30 $19.78 $19.78 10,000
2020-09-01 $20.76 $21.63 $20.30 $20.51 $20.51 17,630
2020-08-31 $21.41 $21.80 $20.35 $21.40 $21.40 15,496
2020-08-28 $22.29 $22.30 $21.28 $22.05 $22.05 10,888
2020-08-27 $22.03 $23.75 $21.80 $21.85 $21.85 6,541
2020-08-26 $23.03 $23.03 $22.15 $22.15 $22.15 8,260
2020-08-25 $22.94 $23.45 $22.45 $23.20 $23.20 12,857
2020-08-24 $23.31 $23.99 $22.36 $22.90 $22.90 23,884
2020-08-21 $24.12 $24.18 $23.35 $23.99 $23.99 5,586
2020-08-20 $23.23 $24.52 $23.13 $24.52 $24.52 10,211
2020-08-19 $23.54 $25.38 $22.99 $23.78 $23.78 14,301
2020-08-18 $24.28 $25.45 $23.54 $23.64 $23.64 14,115
2020-08-17 $24.38 $25.95 $24.00 $24.59 $24.59 36,108
2020-08-14 $23.74 $25.56 $23.33 $24.00 $24.00 26,312
2020-08-13 $25.00 $26.31 $23.61 $24.61 $24.61 25,785
2020-08-12 $23.63 $26.70 $21.31 $25.41 $25.41 37,756
2020-08-11 $24.56 $25.41 $24.08 $24.19 $24.19 13,446
2020-08-10 $26.00 $26.00 $24.20 $24.82 $24.82 33,905
2020-08-07 $27.00 $27.55 $26.06 $26.32 $26.32 9,681
2020-08-06 $26.18 $26.50 $25.85 $26.23 $26.23 5,262
2020-08-05 $26.54 $26.55 $25.53 $26.55 $26.55 4,589
2020-08-04 $25.34 $26.36 $24.73 $26.27 $26.27 10,737
2020-08-03 $24.04 $25.05 $23.92 $25.05 $25.05 29,558
2020-07-31 $25.50 $25.50 $24.21 $24.94 $24.94 21,673
2020-07-30 $25.00 $26.55 $25.00 $25.78 $25.78 20,533
2020-07-29 $28.88 $29.00 $24.65 $25.61 $25.61 69,364
2020-07-28 $36.69 $36.69 $26.38 $27.45 $27.45 222,381
2020-07-27 $25.50 $26.19 $25.50 $26.07 $26.07 4,726
2020-07-24 $26.09 $26.22 $25.25 $26.00 $26.00 8,040
2020-07-23 $26.93 $27.29 $26.08 $26.70 $26.70 10,795
2020-07-22 $27.25 $27.85 $26.02 $26.80 $26.80 9,359
2020-07-21 $26.47 $27.45 $26.31 $26.80 $26.80 3,887
2020-07-20 $27.62 $28.01 $26.28 $26.54 $26.54 18,375
2020-07-17 $25.51 $28.18 $25.51 $26.56 $26.56 12,400
2020-07-16 $26.46 $26.46 $25.63 $25.90 $25.90 5,600
2020-07-15 $27.00 $27.01 $26.04 $26.04 $26.04 6,900
2020-07-14 $27.50 $27.50 $26.07 $26.67 $26.67 6,700
2020-07-13 $27.03 $29.49 $25.59 $25.59 $25.59 27,000
2020-07-10 $28.10 $28.74 $26.65 $27.42 $27.42 21,400
2020-07-09 $31.01 $31.63 $28.59 $28.85 $28.85 10,200
2020-07-08 $29.38 $31.99 $29.01 $31.89 $31.89 14,100
2020-07-07 $27.82 $29.58 $27.24 $28.95 $28.95 14,400
2020-07-06 $28.63 $29.70 $26.58 $27.69 $27.69 20,800
2020-07-02 $28.16 $29.60 $27.55 $28.01 $28.01 18,700
2020-07-01 $29.30 $29.30 $27.51 $28.20 $28.20 11,400
2020-06-30 $29.60 $30.26 $26.46 $29.32 $29.32 36,500
2020-06-29 $29.02 $30.99 $25.44 $30.80 $30.80 69,900
2020-06-26 $31.74 $32.25 $27.68 $29.69 $29.69 262,155
2020-06-25 $31.68 $33.60 $29.62 $31.99 $31.99 27,918
2020-06-24 $30.00 $34.01 $29.61 $32.06 $32.06 38,091
2020-06-23 $31.45 $32.35 $28.60 $29.91 $29.91 40,474
2020-06-22 $35.72 $40.29 $30.90 $31.63 $31.63 39,475
2020-06-19 $30.00 $35.00 $29.85 $35.00 $35.00 26,440
2020-06-18 $32.20 $34.99 $29.20 $29.32 $29.32 18,611
2020-06-17 $30.18 $32.43 $29.00 $32.43 $32.43 43,046
2020-06-16 $32.87 $33.13 $28.69 $30.00 $30.00 39,240
2020-06-15 $27.32 $32.25 $26.86 $31.80 $31.80 34,719
2020-06-12 $30.00 $32.21 $27.01 $30.36 $30.36 21,380
2020-06-11 $31.10 $33.15 $27.99 $28.98 $28.98 22,013
2020-06-10 $37.29 $38.86 $31.10 $32.01 $32.01 28,416
2020-06-09 $37.80 $40.81 $33.31 $35.00 $35.00 38,651
2020-06-08 $49.00 $51.11 $36.26 $36.26 $36.26 23,838
2020-06-05 $55.12 $58.50 $48.61 $49.38 $49.38 36,287
2020-06-04 $58.00 $59.00 $52.62 $54.59 $54.59 28,022
2020-06-03 $60.82 $67.08 $55.01 $57.87 $57.87 38,518
2020-06-02 $51.57 $64.86 $51.17 $60.70 $60.70 48,757
2020-06-01 $54.50 $59.95 $48.80 $51.12 $51.12 6,763
2020-05-29 $48.20 $57.74 $47.76 $54.40 $54.40 26,909
2020-05-28 $47.48 $48.49 $42.73 $48.49 $48.49 20,248
2020-05-27 $46.95 $47.75 $44.00 $47.48 $47.48 17,836
2020-05-26 $41.50 $48.50 $40.38 $46.95 $46.95 32,413
2020-05-22 $39.49 $41.98 $38.39 $41.19 $41.19 25,600
2020-05-21 $38.99 $39.50 $35.50 $37.81 $37.81 7,611
2020-05-20 $35.61 $41.50 $34.49 $39.00 $39.00 32,923
2020-05-19 $25.09 $34.41 $22.58 $33.97 $33.97 20,967
2020-05-18 $25.50 $26.75 $23.50 $25.80 $25.80 21,336
2020-05-15 $22.00 $24.05 $22.00 $24.05 $24.05 12,767
2020-05-14 $22.93 $24.75 $21.29 $22.59 $22.59 17,604
2020-05-13 $22.50 $24.12 $20.98 $22.52 $22.52 40,009
2020-05-12 $25.66 $25.66 $23.85 $24.60 $24.60 7,351
2020-05-11 $27.49 $27.89 $24.26 $25.20 $25.20 19,846
2020-05-08 $26.59 $26.59 $23.04 $24.55 $24.55 67,391
2020-05-07 $26.43 $26.50 $25.42 $25.88 $25.88 6,252
2020-05-06 $27.00 $27.00 $25.31 $26.19 $26.19 4,573
2020-05-05 $26.99 $26.99 $25.60 $26.80 $26.80 8,631
2020-05-04 $23.28 $26.01 $22.99 $25.79 $25.79 12,602
2020-05-01 $23.90 $24.02 $23.20 $24.02 $24.02 2,917
2020-04-30 $22.58 $25.00 $21.45 $24.50 $24.50 11,676
2020-04-29 $24.50 $24.50 $23.45 $24.25 $24.25 2,394
2020-04-28 $24.25 $24.34 $24.00 $24.00 $24.00 2,968
2020-04-27 $23.25 $24.00 $22.51 $24.00 $24.00 10,355
2020-04-24 $23.58 $24.48 $23.00 $23.97 $23.97 5,778
2020-04-23 $21.08 $24.26 $21.08 $23.38 $23.38 3,843
2020-04-22 $22.51 $22.85 $22.50 $22.85 $22.85 1,590
2020-04-21 $22.82 $22.82 $21.21 $22.50 $22.50 4,842
2020-04-20 $22.53 $23.55 $22.45 $22.45 $22.45 4,682
2020-04-17 $22.75 $23.80 $21.98 $23.50 $23.50 3,205
2020-04-16 $22.08 $23.80 $22.08 $23.80 $23.80 5,661
2020-04-15 $24.00 $24.30 $24.00 $24.00 $24.00 3,863
2020-04-14 $22.46 $24.02 $22.45 $24.02 $24.02 3,559
2020-04-13 $22.50 $23.00 $22.50 $23.00 $23.00 3,331
2020-04-09 $22.42 $22.42 $22.31 $22.31 $22.31 1,188
2020-04-08 $22.07 $23.75 $21.68 $23.75 $23.75 2,765
2020-04-07 $23.25 $23.25 $23.25 $23.25 $23.25 758
2020-04-06 $23.00 $24.98 $20.30 $22.00 $22.00 12,313
2020-04-03 $22.60 $24.24 $22.60 $23.04 $23.04 2,148
2020-04-02 $22.84 $24.00 $21.12 $24.00 $24.00 4,507
2020-04-01 $21.30 $24.25 $21.30 $24.25 $24.25 4,155
2020-03-31 $21.27 $23.64 $21.25 $23.00 $23.00 4,289
2020-03-30 $21.70 $22.00 $20.74 $21.60 $21.60 4,588
2020-03-27 $21.75 $22.50 $21.75 $21.90 $21.90 2,313
2020-03-26 $22.01 $22.01 $22.01 $22.01 $22.01 786
2020-03-25 $21.12 $23.35 $21.12 $22.50 $22.50 7,876
2020-03-24 $20.20 $24.00 $19.22 $24.00 $24.00 7,769
2020-03-23 $20.94 $21.50 $19.35 $21.02 $21.02 2,773
2020-03-20 $24.16 $24.16 $19.69 $23.25 $23.25 15,351
2020-03-19 $26.49 $28.37 $23.25 $24.36 $24.36 8,591
2020-03-18 $25.07 $29.23 $20.50 $27.00 $27.00 14,588
2020-03-17 $23.96 $28.83 $22.89 $28.83 $28.83 10,857
2020-03-16 $25.30 $26.50 $23.00 $24.30 $24.30 11,755
2020-03-13 $23.81 $26.50 $23.81 $26.50 $26.50 4,756
2020-03-12 $22.60 $26.00 $22.00 $23.23 $23.23 12,050
2020-03-11 $23.40 $24.68 $20.13 $24.04 $24.04 13,557
2020-03-10 $27.33 $30.25 $24.20 $24.20 $24.20 14,443
2020-03-09 $27.01 $29.15 $26.01 $27.00 $27.00 12,403
2020-03-06 $27.05 $27.93 $27.05 $27.13 $27.13 2,514
2020-03-05 $27.94 $28.83 $27.66 $27.91 $27.91 3,834
2020-03-04 $28.50 $30.00 $28.10 $28.69 $28.69 7,608
2020-03-03 $28.58 $30.25 $26.80 $28.16 $28.16 26,257
2020-03-02 $28.10 $28.47 $27.20 $27.98 $27.98 6,128
2020-02-28 $26.00 $29.02 $26.00 $28.50 $28.50 17,435
2020-02-27 $27.18 $30.08 $25.40 $28.92 $28.92 11,036
2020-02-26 $29.10 $29.27 $26.50 $27.70 $27.70 34,062
2020-02-25 $29.63 $30.50 $27.08 $29.00 $29.00 48,785
2020-02-24 $31.32 $31.58 $28.60 $29.57 $29.57 19,640
2020-02-21 $34.70 $35.11 $31.47 $32.12 $32.12 29,175
2020-02-20 $36.76 $36.76 $34.39 $34.80 $34.80 23,661
2020-02-19 $37.64 $37.79 $36.10 $36.67 $36.67 19,530
2020-02-18 $36.87 $38.22 $35.33 $37.85 $37.85 15,109
2020-02-14 $35.50 $39.50 $35.00 $36.87 $36.87 23,733
2020-02-13 $38.00 $39.27 $36.22 $36.25 $36.25 11,967
2020-02-12 $37.09 $39.39 $37.09 $39.00 $39.00 9,682
2020-02-11 $35.50 $40.00 $33.95 $37.30 $37.30 29,317
2020-02-10 $36.05 $36.99 $32.45 $36.46 $36.46 26,635
2020-02-07 $35.46 $37.99 $34.78 $36.50 $36.50 22,274
2020-02-06 $35.56 $36.31 $33.03 $36.09 $36.09 16,197
2020-02-05 $38.14 $38.14 $35.00 $35.50 $35.50 29,610
2020-02-04 $35.20 $36.99 $35.18 $36.99 $36.99 17,505
2020-02-03 $32.10 $35.20 $32.00 $35.17 $35.17 8,132
2020-01-31 $33.01 $38.59 $31.01 $32.50 $32.50 40,589
2020-01-30 $33.60 $33.84 $32.50 $33.84 $33.84 31,038
2020-01-29 $34.00 $34.44 $32.18 $33.51 $33.51 29,767
2020-01-28 $34.00 $35.10 $32.02 $33.00 $33.00 17,782
2020-01-27 $33.00 $38.18 $31.50 $34.70 $34.70 11,178
2020-01-24 $36.82 $42.49 $33.20 $33.50 $33.50 49,736
2020-01-23 $31.89 $37.30 $29.87 $36.60 $36.60 8,587
2020-01-22 $28.34 $34.29 $28.34 $31.97 $31.97 14,428
2020-01-21 $26.12 $28.34 $25.23 $28.34 $28.34 9,005
2020-01-17 $28.02 $28.30 $27.03 $28.00 $28.00 2,474
2020-01-16 $28.00 $28.00 $26.95 $27.82 $27.82 5,299
2020-01-15 $27.00 $29.70 $27.00 $28.00 $28.00 4,781
2020-01-14 $26.00 $28.27 $26.00 $27.00 $27.00 18,145
2020-01-13 $22.55 $28.68 $22.55 $27.85 $27.85 16,073
2020-01-10 $33.50 $41.98 $24.00 $30.00 $30.00 29,245
2020-01-09 $0.75 $0.96 $0.63 $0.84 $33.41 98,162
2020-01-08 $0.57 $0.70 $0.54 $0.65 $26.01 21,647
2020-01-07 $0.52 $0.55 $0.50 $0.55 $22.00 14,028
2020-01-06 $0.48 $0.53 $0.45 $0.52 $20.80 16,558
2020-01-03 $0.43 $0.48 $0.43 $0.47 $18.80 6,368
2020-01-02 $0.41 $0.47 $0.41 $0.47 $18.63 10,224
2019-12-31 $0.43 $0.46 $0.40 $0.41 $16.40 11,144
2019-12-30 $0.38 $0.44 $0.36 $0.44 $17.60 17,415
2019-12-27 $0.31 $0.37 $0.31 $0.36 $14.40 7,304
2019-12-26 $0.29 $0.34 $0.29 $0.33 $13.20 12,991
2019-12-24 $0.29 $0.29 $0.29 $0.29 $11.57 1,711
2019-12-23 $0.31 $0.31 $0.29 $0.29 $11.77 4,628
2019-12-20 $0.30 $0.31 $0.28 $0.28 $11.20 5,611
2019-12-19 $0.29 $0.29 $0.29 $0.29 $11.60 2,427
2019-12-18 $0.30 $0.30 $0.29 $0.29 $11.60 1,214
2019-12-17 $0.31 $0.31 $0.29 $0.30 $11.80 3,829
2019-12-16 $0.31 $0.32 $0.28 $0.30 $12.00 2,630
2019-12-13 $0.32 $0.32 $0.30 $0.31 $12.54 3,240
2019-12-12 $0.34 $0.34 $0.32 $0.32 $12.86 3,560
2019-12-11 $0.34 $0.34 $0.31 $0.32 $12.86 2,412
2019-12-10 $0.32 $0.33 $0.30 $0.32 $12.80 4,221
2019-12-09 $0.30 $0.32 $0.29 $0.30 $12.15 4,340
2019-12-06 $0.29 $0.30 $0.28 $0.29 $11.76 3,577
2019-12-05 $0.30 $0.30 $0.27 $0.28 $11.20 4,516
2019-12-04 $0.29 $0.31 $0.28 $0.29 $11.60 6,728
2019-12-03 $0.34 $0.34 $0.29 $0.29 $11.61 4,136
2019-12-02 $0.31 $0.32 $0.30 $0.31 $12.59 1,358
2019-11-29 $0.30 $0.31 $0.30 $0.30 $12.01 1,990
2019-11-27 $0.31 $0.31 $0.29 $0.30 $12.19 2,675
2019-11-26 $0.31 $0.32 $0.29 $0.30 $11.98 2,605
2019-11-25 $0.30 $0.33 $0.30 $0.32 $12.76 2,324
2019-11-22 $0.30 $0.32 $0.29 $0.31 $12.40 5,715
2019-11-21 $0.30 $0.31 $0.29 $0.31 $12.36 3,009
2019-11-20 $0.30 $0.31 $0.29 $0.29 $11.60 3,728
2019-11-19 $0.29 $0.30 $0.28 $0.29 $11.70 1,586
2019-11-18 $0.29 $0.29 $0.27 $0.27 $10.97 3,153
2019-11-15 $0.32 $0.33 $0.28 $0.29 $11.52 3,209
2019-11-14 $0.33 $0.33 $0.28 $0.30 $12.07 5,858
2019-11-13 $0.28 $0.31 $0.28 $0.30 $12.00 9,605
2019-11-12 $0.26 $0.28 $0.22 $0.27 $11.00 10,354
2019-11-11 $0.26 $0.26 $0.24 $0.25 $10.00 1,483
2019-11-08 $0.26 $0.26 $0.24 $0.25 $9.96 2,699
2019-11-07 $0.26 $0.27 $0.25 $0.26 $10.24 4,300
2019-11-06 $0.26 $0.27 $0.26 $0.26 $10.56 3,220
2019-11-05 $0.27 $0.27 $0.25 $0.26 $10.40 3,311
2019-11-04 $0.27 $0.27 $0.25 $0.26 $10.24 4,362
2019-11-01 $0.25 $0.28 $0.25 $0.26 $10.50 15,600
2019-10-31 $0.26 $0.26 $0.22 $0.25 $10.00 9,305
2019-10-30 $0.25 $0.26 $0.25 $0.26 $10.36 1,582
2019-10-29 $0.26 $0.27 $0.25 $0.25 $10.10 2,757
2019-10-28 $0.26 $0.27 $0.25 $0.26 $10.38 2,718
2019-10-25 $0.26 $0.27 $0.25 $0.26 $10.21 3,120
2019-10-24 $0.27 $0.28 $0.25 $0.25 $10.14 7,132
2019-10-23 $0.28 $0.28 $0.27 $0.27 $10.69 2,156
2019-10-22 $0.27 $0.28 $0.27 $0.27 $10.85 1,407
2019-10-21 $0.29 $0.29 $0.27 $0.28 $11.11 2,825
2019-10-18 $0.28 $0.29 $0.26 $0.28 $11.20 3,005
2019-10-17 $0.28 $0.28 $0.26 $0.27 $10.89 1,545
2019-10-16 $0.25 $0.28 $0.25 $0.28 $11.00 5,920
2019-10-15 $0.26 $0.26 $0.25 $0.26 $10.40 3,876
2019-10-14 $0.26 $0.27 $0.24 $0.26 $10.34 11,143
2019-10-11 $0.28 $0.28 $0.25 $0.25 $10.15 8,579
2019-10-10 $0.28 $0.29 $0.26 $0.27 $10.61 5,317
2019-10-09 $0.26 $0.29 $0.26 $0.28 $11.10 11,241
2019-10-08 $0.29 $0.29 $0.26 $0.27 $10.68 5,906
2019-10-07 $0.27 $0.30 $0.26 $0.28 $11.24 17,111
2019-10-04 $0.26 $0.27 $0.26 $0.26 $10.40 2,222
2019-10-03 $0.27 $0.28 $0.26 $0.26 $10.20 4,209
2019-10-02 $0.27 $0.28 $0.26 $0.26 $10.41 3,848
2019-10-01 $0.26 $0.27 $0.26 $0.26 $10.40 3,692
2019-09-30 $0.25 $0.27 $0.25 $0.26 $10.40 13,131
2019-09-27 $0.28 $0.28 $0.24 $0.25 $10.00 18,485
2019-09-26 $0.29 $0.30 $0.28 $0.28 $11.23 12,512
2019-09-25 $0.33 $0.35 $0.29 $0.31 $12.22 31,743
2019-09-24 $0.42 $0.46 $0.35 $0.36 $14.36 137,638
2019-09-23 $0.35 $0.36 $0.32 $0.33 $13.28 48,158
2019-09-20 $0.37 $0.37 $0.33 $0.36 $14.21 4,437
2019-09-19 $0.36 $0.37 $0.35 $0.37 $14.76 3,794
2019-09-18 $0.37 $0.39 $0.35 $0.37 $14.72 3,895
2019-09-17 $0.38 $0.40 $0.37 $0.37 $14.88 3,936
2019-09-16 $0.36 $0.40 $0.36 $0.38 $15.02 10,065
2019-09-13 $0.36 $0.38 $0.36 $0.37 $14.61 4,869
2019-09-12 $0.37 $0.38 $0.35 $0.37 $14.96 3,864
2019-09-11 $0.35 $0.39 $0.35 $0.37 $14.79 9,725
2019-09-10 $0.36 $0.38 $0.34 $0.37 $14.60 16,514
2019-09-09 $0.34 $0.39 $0.33 $0.37 $14.80 16,131
2019-09-06 $0.33 $0.35 $0.32 $0.34 $13.80 9,063
2019-09-05 $0.35 $0.35 $0.33 $0.34 $13.40 3,472
2019-09-04 $0.32 $0.34 $0.32 $0.33 $13.20 5,065
2019-09-03 $0.31 $0.33 $0.31 $0.31 $12.46 6,937
2019-08-30 $0.31 $0.33 $0.30 $0.32 $12.80 9,836
2019-08-29 $0.31 $0.32 $0.30 $0.31 $12.23 2,260
2019-08-28 $0.31 $0.33 $0.30 $0.32 $12.88 2,218
2019-08-27 $0.30 $0.31 $0.30 $0.31 $12.33 1,829
2019-08-26 $0.32 $0.32 $0.30 $0.30 $11.96 1,464
2019-08-23 $0.32 $0.33 $0.31 $0.31 $12.51 940
2019-08-22 $0.32 $0.33 $0.32 $0.32 $12.67 2,186
2019-08-21 $0.32 $0.34 $0.31 $0.33 $13.19 4,517
2019-08-20 $0.29 $0.33 $0.29 $0.32 $12.64 7,900
2019-08-19 $0.29 $0.31 $0.29 $0.29 $11.76 6,382
2019-08-16 $0.29 $0.30 $0.27 $0.28 $11.24 12,976
2019-08-15 $0.29 $0.30 $0.28 $0.29 $11.42 2,045
2019-08-14 $0.31 $0.31 $0.28 $0.29 $11.40 8,153
2019-08-13 $0.31 $0.31 $0.30 $0.31 $12.22 4,257
2019-08-12 $0.31 $0.32 $0.30 $0.31 $12.30 3,468
2019-08-09 $0.30 $0.32 $0.30 $0.31 $12.29 5,058
2019-08-08 $0.28 $0.31 $0.28 $0.30 $12.12 8,735
2019-08-07 $0.32 $0.34 $0.28 $0.30 $12.02 27,215
2019-08-06 $0.34 $0.39 $0.34 $0.36 $14.54 13,190
2019-08-05 $0.36 $0.36 $0.32 $0.34 $13.52 10,576
2019-08-02 $0.36 $0.37 $0.36 $0.37 $14.60 4,405
2019-08-01 $0.38 $0.38 $0.36 $0.36 $14.40 10,902
2019-07-31 $0.39 $0.40 $0.36 $0.37 $14.80 8,615
2019-07-30 $0.39 $0.40 $0.38 $0.39 $15.64 1,938
2019-07-29 $0.40 $0.41 $0.39 $0.40 $15.83 3,334
2019-07-26 $0.41 $0.41 $0.40 $0.40 $16.10 3,480
2019-07-25 $0.41 $0.41 $0.39 $0.39 $15.67 9,166
2019-07-24 $0.40 $0.41 $0.35 $0.39 $15.64 27,606
2019-07-23 $0.42 $0.42 $0.38 $0.40 $16.00 9,285
2019-07-22 $0.42 $0.43 $0.41 $0.41 $16.48 3,619
2019-07-19 $0.44 $0.44 $0.41 $0.41 $16.60 4,987
2019-07-18 $0.44 $0.44 $0.43 $0.43 $17.26 2,820
2019-07-17 $0.44 $0.45 $0.43 $0.43 $17.26 3,973
2019-07-16 $0.43 $0.44 $0.42 $0.43 $17.12 4,256
2019-07-15 $0.46 $0.47 $0.42 $0.43 $17.24 8,104
2019-07-12 $0.45 $0.49 $0.44 $0.45 $18.03 17,840
2019-07-11 $0.44 $0.48 $0.42 $0.46 $18.32 38,805
2019-07-10 $0.42 $0.44 $0.41 $0.44 $17.40 18,954
2019-07-09 $0.41 $0.42 $0.40 $0.41 $16.40 12,251
2019-07-08 $0.43 $0.43 $0.41 $0.42 $16.84 7,867
2019-07-05 $0.43 $0.44 $0.41 $0.42 $16.84 8,564
2019-07-03 $0.44 $0.46 $0.43 $0.44 $17.56 13,056
2019-07-02 $0.42 $0.46 $0.42 $0.44 $17.67 11,752
2019-07-01 $0.44 $0.44 $0.41 $0.42 $16.81 4,688
2019-06-28 $0.41 $0.45 $0.40 $0.42 $16.64 37,246
2019-06-27 $0.40 $0.43 $0.39 $0.41 $16.31 10,797
2019-06-26 $0.42 $0.43 $0.40 $0.41 $16.24 7,899
2019-06-25 $0.43 $0.45 $0.40 $0.43 $17.28 13,547
2019-06-24 $0.46 $0.46 $0.43 $0.44 $17.52 10,267
2019-06-21 $0.45 $0.47 $0.42 $0.44 $17.40 18,894
2019-06-20 $0.44 $0.48 $0.41 $0.44 $17.60 24,629
2019-06-19 $0.45 $0.53 $0.43 $0.47 $18.70 68,283
2019-06-18 $0.43 $0.46 $0.42 $0.45 $18.04 21,542
2019-06-17 $0.42 $0.43 $0.41 $0.42 $16.80 3,821
2019-06-14 $0.43 $0.45 $0.41 $0.42 $16.80 14,192
2019-06-13 $0.40 $0.44 $0.39 $0.42 $16.84 28,571
2019-06-12 $0.39 $0.42 $0.38 $0.40 $15.84 11,807
2019-06-11 $0.40 $0.40 $0.38 $0.40 $15.87 10,681
2019-06-10 $0.41 $0.43 $0.39 $0.40 $15.82 12,637
2019-06-07 $0.44 $0.44 $0.40 $0.41 $16.40 14,634
2019-06-06 $0.43 $0.45 $0.41 $0.42 $16.80 11,096
2019-06-05 $0.45 $0.49 $0.42 $0.43 $17.20 27,244
2019-06-04 $0.41 $0.53 $0.41 $0.45 $18.00 108,474
2019-06-03 $0.43 $0.45 $0.41 $0.41 $16.40 21,942
2019-05-31 $0.44 $0.44 $0.41 $0.42 $16.80 15,796
2019-05-30 $0.43 $0.47 $0.41 $0.44 $17.60 55,613
2019-05-29 $0.43 $0.44 $0.39 $0.42 $16.80 32,291
2019-05-28 $0.39 $0.49 $0.39 $0.43 $17.18 66,187
2019-05-24 $0.41 $0.42 $0.38 $0.40 $15.90 28,575
2019-05-23 $0.52 $0.57 $0.41 $0.42 $16.64 132,214
2019-05-22 $0.42 $0.71 $0.42 $0.62 $24.94 494,538
2019-05-21 $0.43 $0.44 $0.39 $0.41 $16.52 9,619
2019-05-20 $0.38 $0.45 $0.36 $0.45 $17.96 27,479
2019-05-17 $0.36 $0.39 $0.35 $0.38 $15.04 7,673
2019-05-16 $0.37 $0.37 $0.36 $0.36 $14.58 4,592
2019-05-15 $0.36 $0.38 $0.36 $0.38 $15.08 5,329
2019-05-14 $0.37 $0.39 $0.35 $0.37 $14.68 13,329
2019-05-13 $0.36 $0.36 $0.35 $0.36 $14.23 4,542
2019-05-10 $0.35 $0.36 $0.35 $0.36 $14.40 9,892
2019-05-09 $0.37 $0.39 $0.36 $0.37 $14.61 11,842
2019-05-08 $0.43 $0.43 $0.38 $0.38 $15.20 13,324
2019-05-07 $0.42 $0.44 $0.42 $0.42 $16.82 3,845
2019-05-06 $0.42 $0.44 $0.41 $0.42 $16.98 2,704
2019-05-03 $0.42 $0.44 $0.40 $0.44 $17.40 11,801
2019-05-02 $0.41 $0.43 $0.40 $0.41 $16.48 15,350
2019-05-01 $0.41 $0.42 $0.39 $0.40 $16.00 16,602
2019-04-30 $0.42 $0.43 $0.40 $0.41 $16.40 6,574
2019-04-29 $0.42 $0.43 $0.40 $0.42 $16.62 5,055
2019-04-26 $0.42 $0.44 $0.37 $0.42 $16.80 33,479
2019-04-25 $0.48 $0.48 $0.42 $0.42 $16.80 14,307
2019-04-24 $0.47 $0.47 $0.43 $0.43 $17.32 9,780
2019-04-23 $0.44 $0.45 $0.41 $0.43 $17.21 21,168
2019-04-22 $0.43 $0.47 $0.42 $0.44 $17.76 35,845
2019-04-18 $0.50 $0.51 $0.48 $0.49 $19.60 21,826
2019-04-17 $0.52 $0.52 $0.50 $0.51 $20.22 24,728
2019-04-16 $0.55 $0.57 $0.51 $0.52 $20.79 64,269
2019-04-15 $0.52 $0.54 $0.50 $0.53 $21.20 64,285
2019-04-12 $0.53 $0.53 $0.49 $0.52 $20.60 27,885
2019-04-11 $0.57 $0.57 $0.52 $0.53 $21.38 32,750
2019-04-10 $0.51 $0.58 $0.49 $0.56 $22.25 60,718
2019-04-09 $0.52 $0.53 $0.50 $0.52 $20.76 25,879
2019-04-08 $0.53 $0.56 $0.52 $0.53 $21.20 27,213
2019-04-05 $0.51 $0.60 $0.50 $0.53 $21.20 130,489
2019-04-04 $0.52 $0.53 $0.48 $0.51 $20.40 50,027
2019-04-03 $0.58 $0.59 $0.51 $0.55 $21.99 97,105
2019-04-02 $0.48 $0.58 $0.45 $0.58 $23.20 162,548
2019-04-01 $0.51 $0.51 $0.46 $0.48 $19.38 76,676
2019-03-29 $0.51 $0.53 $0.50 $0.50 $20.12 90,979
2019-03-28 $0.58 $0.62 $0.48 $0.50 $20.04 477,159
2019-03-27 $3.80 $3.81 $3.36 $3.48 $139.20 9,012
2019-03-26 $3.59 $3.80 $3.41 $3.74 $149.60 6,227
2019-03-25 $3.32 $3.53 $3.16 $3.41 $136.40 7,034
2019-03-22 $3.18 $3.63 $3.11 $3.32 $132.80 4,255
2019-03-21 $3.18 $3.37 $3.17 $3.21 $128.40 2,966
2019-03-20 $3.42 $3.42 $3.22 $3.22 $128.80 4,041
2019-03-19 $3.63 $3.73 $3.35 $3.43 $137.20 4,691
2019-03-18 $3.62 $3.74 $3.52 $3.65 $146.00 5,010
2019-03-15 $3.64 $3.65 $2.82 $3.52 $140.80 19,808
2019-03-14 $3.52 $3.80 $3.31 $3.66 $146.40 4,047
2019-03-13 $3.77 $3.94 $3.31 $3.52 $140.80 9,377
2019-03-12 $3.53 $3.92 $3.50 $3.75 $150.00 4,942
2019-03-11 $3.77 $3.82 $3.54 $3.60 $144.00 6,464
2019-03-08 $3.65 $3.80 $3.51 $3.64 $145.60 7,837
2019-03-07 $3.64 $3.69 $3.41 $3.54 $141.60 7,913
2019-03-06 $2.95 $3.71 $2.95 $3.62 $144.80 20,680
2019-03-05 $2.72 $3.07 $2.72 $2.98 $119.20 10,741
2019-03-04 $2.73 $2.91 $2.60 $2.81 $112.40 10,100
2019-03-01 $2.91 $2.92 $2.62 $2.71 $108.40 7,244
2019-02-28 $2.93 $2.97 $2.86 $2.91 $116.40 3,975
2019-02-27 $2.88 $2.95 $2.88 $2.93 $117.20 2,859
2019-02-26 $2.90 $2.97 $2.84 $2.92 $116.80 2,059
2019-02-25 $3.00 $3.02 $2.76 $2.88 $115.20 5,783
2019-02-22 $2.97 $3.02 $2.95 $3.00 $120.00 6,193
2019-02-21 $2.93 $3.00 $2.91 $2.97 $118.80 1,156
2019-02-20 $2.96 $3.05 $2.90 $2.93 $117.20 2,833
2019-02-19 $3.04 $3.10 $2.99 $3.04 $121.60 4,340
2019-02-15 $3.00 $3.05 $2.96 $2.99 $119.60 5,363
2019-02-14 $2.99 $3.03 $2.96 $2.97 $118.80 2,631
2019-02-13 $2.96 $3.05 $2.88 $2.99 $119.60 4,833
2019-02-12 $2.95 $3.09 $2.86 $2.92 $116.80 4,202
2019-02-11 $2.97 $3.10 $2.82 $2.90 $116.00 11,603
2019-02-08 $2.76 $2.88 $2.76 $2.78 $111.20 1,171
2019-02-07 $2.75 $2.80 $2.70 $2.76 $110.40 1,138
2019-02-06 $2.70 $2.88 $2.67 $2.74 $109.60 8,670
2019-02-05 $2.60 $2.85 $2.60 $2.68 $107.20 4,389
2019-02-04 $2.60 $2.89 $2.55 $2.59 $103.60 3,062
2019-02-01 $2.70 $2.72 $2.56 $2.61 $104.40 1,137
2019-01-31 $2.56 $2.70 $2.56 $2.70 $108.00 981
2019-01-30 $2.60 $2.64 $2.56 $2.59 $103.48 726
2019-01-29 $2.59 $2.64 $2.55 $2.55 $102.00 1,581
2019-01-28 $2.63 $2.67 $2.55 $2.59 $103.60 482
2019-01-25 $2.49 $2.75 $2.49 $2.75 $110.00 567
2019-01-24 $2.65 $2.79 $2.43 $2.48 $99.20 3,476
2019-01-23 $2.61 $2.65 $2.61 $2.63 $105.20 951
2019-01-22 $2.57 $2.65 $2.57 $2.60 $104.00 675
2019-01-18 $2.60 $2.65 $2.55 $2.64 $105.60 435
2019-01-17 $2.60 $2.67 $2.57 $2.60 $104.00 5,325
2019-01-16 $2.48 $2.64 $2.48 $2.57 $102.80 5,497
2019-01-15 $2.50 $2.50 $2.44 $2.47 $98.80 489
2019-01-14 $2.49 $2.49 $2.45 $2.46 $98.40 1,298
2019-01-11 $2.44 $2.56 $2.44 $2.49 $99.60 641
2019-01-10 $2.60 $2.60 $2.52 $2.52 $100.80 401
2019-01-09 $2.59 $2.64 $2.59 $2.60 $104.00 9,706
2019-01-08 $2.54 $2.68 $2.53 $2.61 $104.40 1,018
2019-01-07 $2.48 $2.64 $2.45 $2.45 $98.00 680
2019-01-04 $2.48 $2.48 $2.40 $2.48 $99.13 529
2019-01-03 $2.55 $2.55 $2.41 $2.41 $96.40 859
2019-01-02 $2.24 $2.69 $2.24 $2.46 $98.40 2,417
2018-12-31 $2.30 $2.38 $2.24 $2.27 $90.80 1,665
2018-12-28 $1.88 $2.35 $1.87 $2.25 $90.00 2,951
2018-12-27 $1.85 $1.89 $1.85 $1.85 $74.00 1,366
2018-12-26 $1.84 $1.89 $1.83 $1.87 $74.80 1,473
2018-12-24 $1.87 $1.87 $1.80 $1.80 $72.00 757
2018-12-21 $1.87 $1.89 $1.84 $1.89 $75.60 3,042
2018-12-20 $1.86 $1.88 $1.81 $1.86 $74.40 1,663
2018-12-19 $1.81 $1.89 $1.81 $1.89 $75.60 1,051
2018-12-18 $1.88 $1.88 $1.76 $1.83 $73.20 2,442
2018-12-17 $1.85 $1.90 $1.81 $1.86 $74.40 1,824
2018-12-14 $1.86 $1.90 $1.82 $1.84 $73.60 1,199
2018-12-13 $1.88 $1.90 $1.78 $1.86 $74.40 896
2018-12-12 $1.85 $1.88 $1.82 $1.84 $73.60 333
2018-12-11 $1.80 $1.86 $1.76 $1.76 $70.40 557
2018-12-10 $1.71 $1.88 $1.71 $1.76 $70.40 1,272
2018-12-07 $1.69 $1.78 $1.69 $1.75 $70.00 900
2018-12-06 $1.71 $1.76 $1.68 $1.68 $67.20 448
2018-12-04 $1.72 $1.78 $1.72 $1.77 $70.80 731
2018-12-03 $1.70 $1.72 $1.70 $1.70 $68.00 367
2018-11-30 $1.74 $1.74 $1.66 $1.66 $66.40 80
2018-11-29 $1.74 $1.79 $1.69 $1.74 $69.60 188
2018-11-28 $1.78 $1.80 $1.73 $1.73 $69.20 264
2018-11-27 $1.77 $1.80 $1.73 $1.77 $70.71 45
2018-11-26 $1.72 $1.80 $1.72 $1.78 $71.20 597
2018-11-23 $1.80 $1.80 $1.72 $1.72 $68.80 96
2018-11-21 $1.76 $1.80 $1.66 $1.80 $72.00 476
2018-11-20 $1.63 $1.77 $1.63 $1.77 $70.80 802
2018-11-19 $1.66 $1.69 $1.63 $1.65 $66.00 298
2018-11-16 $1.66 $1.67 $1.61 $1.62 $64.80 687
2018-11-15 $1.55 $1.67 $1.55 $1.66 $66.40 308
2018-11-14 $1.68 $1.72 $1.55 $1.55 $62.00 994
2018-11-13 $1.79 $1.79 $1.65 $1.65 $66.00 342
2018-11-12 $1.71 $1.77 $1.65 $1.75 $70.00 534
2018-11-09 $1.76 $1.79 $1.70 $1.73 $69.20 922
2018-11-08 $1.79 $1.80 $1.74 $1.74 $69.60 622
2018-11-07 $1.73 $1.75 $1.66 $1.66 $66.21 414
2018-11-06 $1.70 $1.74 $1.67 $1.74 $69.60 362
2018-11-05 $1.67 $1.75 $1.67 $1.70 $68.00 754
2018-11-02 $1.61 $1.73 $1.61 $1.66 $66.40 638
2018-11-01 $1.62 $1.70 $1.62 $1.70 $68.00 578
2018-10-31 $1.70 $1.75 $1.60 $1.60 $64.00 453
2018-10-30 $1.75 $1.79 $1.60 $1.70 $68.00 438
2018-10-29 $1.63 $1.71 $1.60 $1.71 $68.40 164
2018-10-26 $1.76 $1.85 $1.60 $1.60 $64.00 1,269
2018-10-25 $2.01 $2.05 $1.76 $1.76 $70.40 658
2018-10-24 $1.88 $2.02 $1.76 $2.01 $80.40 1,404
2018-10-23 $1.87 $1.94 $1.80 $1.93 $77.20 283
2018-10-22 $2.03 $2.07 $1.85 $1.95 $77.80 398
2018-10-19 $2.03 $2.20 $1.92 $1.97 $78.80 1,125
2018-10-18 $1.76 $2.05 $1.76 $2.00 $80.00 1,102
2018-10-17 $1.76 $1.85 $1.66 $1.79 $71.60 1,000
2018-10-16 $1.64 $1.80 $1.64 $1.75 $70.00 864
2018-10-15 $1.60 $1.67 $1.60 $1.65 $66.00 1,362
2018-10-12 $1.59 $1.61 $1.53 $1.58 $63.20 1,608
2018-10-11 $1.58 $1.60 $1.50 $1.59 $63.60 1,294
2018-10-10 $1.65 $1.70 $1.57 $1.57 $62.80 1,022
2018-10-09 $1.54 $1.74 $1.53 $1.68 $67.20 992
2018-10-08 $1.60 $1.65 $1.53 $1.53 $61.20 1,739
2018-10-05 $1.74 $1.74 $1.65 $1.65 $66.00 978
2018-10-04 $1.70 $1.83 $1.63 $1.75 $70.00 1,464
2018-10-03 $1.79 $1.85 $1.70 $1.72 $68.80 2,416
2018-10-02 $1.86 $1.86 $1.70 $1.79 $71.60 1,743
2018-10-01 $1.90 $1.95 $1.85 $1.85 $74.00 1,381
2018-09-28 $1.90 $1.95 $1.90 $1.95 $78.00 676
2018-09-27 $2.00 $2.00 $1.90 $1.90 $76.00 556
2018-09-26 $2.00 $2.00 $1.95 $2.00 $80.00 502
2018-09-25 $1.90 $2.00 $1.81 $1.95 $78.00 39,932
2018-09-24 $2.00 $2.05 $1.85 $1.85 $74.00 1,900
2018-09-21 $2.05 $2.10 $1.81 $2.05 $82.00 2,721
2018-09-20 $2.15 $2.15 $2.05 $2.05 $82.00 367
2018-09-19 $2.00 $2.18 $1.98 $2.15 $86.00 1,433
2018-09-18 $2.11 $2.15 $2.00 $2.05 $82.00 1,616
2018-09-17 $2.10 $2.20 $2.10 $2.10 $84.00 763
2018-09-14 $2.15 $2.25 $2.15 $2.20 $88.00 269
2018-09-13 $2.20 $2.25 $2.15 $2.15 $86.00 135
2018-09-12 $2.25 $2.30 $2.10 $2.15 $86.00 6,559
2018-09-11 $2.25 $2.35 $2.15 $2.20 $88.00 343
2018-09-10 $2.40 $2.40 $2.25 $2.25 $90.00 894
2018-09-07 $2.30 $2.40 $2.30 $2.40 $96.00 257
2018-09-06 $2.23 $2.35 $2.16 $2.33 $93.00 478
2018-09-05 $2.10 $2.25 $2.10 $2.25 $90.00 718
2018-09-04 $2.40 $2.40 $2.10 $2.15 $86.00 1,282
2018-08-31 $2.35 $2.40 $2.35 $2.35 $94.00 249
2018-08-30 $2.40 $2.40 $2.35 $2.35 $94.00 187
2018-08-29 $2.43 $2.45 $2.41 $2.45 $98.00 683
2018-08-28 $2.40 $2.50 $2.40 $2.45 $98.00 630
2018-08-27 $2.35 $2.45 $2.35 $2.40 $96.00 500
2018-08-24 $2.35 $2.40 $2.35 $2.40 $96.00 144
2018-08-23 $2.35 $2.40 $2.30 $2.40 $96.00 175
2018-08-22 $2.35 $2.45 $2.31 $2.40 $96.00 201
2018-08-21 $2.30 $2.40 $2.26 $2.35 $94.00 328
2018-08-20 $2.35 $2.35 $2.15 $2.25 $90.00 1,104
2018-08-17 $2.35 $2.45 $2.35 $2.40 $96.00 1,154
2018-08-16 $2.21 $2.40 $2.21 $2.33 $93.00 976
2018-08-15 $2.35 $2.35 $2.24 $2.25 $90.00 556
2018-08-14 $2.25 $2.39 $2.25 $2.33 $93.00 85
2018-08-13 $2.30 $2.34 $2.25 $2.30 $92.00 507
2018-08-10 $2.30 $2.30 $2.29 $2.30 $92.00 76
2018-08-09 $2.30 $2.30 $2.25 $2.30 $92.00 219
2018-08-08 $2.30 $2.45 $2.20 $2.20 $88.00 674
2018-08-07 $2.35 $2.36 $2.21 $2.25 $90.00 664
2018-08-06 $2.15 $2.25 $2.15 $2.25 $89.80 48
2018-08-03 $2.15 $2.30 $2.15 $2.15 $86.00 1,089
2018-08-02 $2.10 $2.15 $2.10 $2.15 $86.00 284
2018-08-01 $2.20 $2.20 $2.00 $2.13 $85.00 322
2018-07-31 $2.20 $2.25 $2.15 $2.15 $86.00 195
2018-07-30 $2.20 $2.25 $2.15 $2.20 $88.00 137
2018-07-27 $2.40 $2.40 $2.20 $2.20 $88.00 1,518
2018-07-26 $2.40 $2.45 $2.35 $2.40 $96.00 502
2018-07-25 $2.38 $2.40 $2.35 $2.40 $96.00 214
2018-07-24 $2.40 $2.40 $2.35 $2.35 $94.00 162
2018-07-23 $2.45 $2.45 $2.35 $2.35 $94.00 310
2018-07-20 $2.40 $2.45 $2.40 $2.45 $98.00 146
2018-07-19 $2.50 $2.50 $2.40 $2.40 $96.00 279
2018-07-18 $2.42 $2.50 $2.42 $2.50 $100.00 275
2018-07-17 $2.35 $2.50 $2.35 $2.45 $98.00 526
2018-07-16 $2.70 $2.70 $2.35 $2.40 $96.00 3,399
2018-07-13 $2.69 $2.70 $2.65 $2.70 $108.00 548
2018-07-12 $2.70 $2.70 $2.60 $2.60 $104.00 59
2018-07-11 $2.65 $2.70 $2.61 $2.70 $108.00 382
2018-07-10 $2.65 $2.70 $2.60 $2.60 $104.00 158
2018-07-09 $2.60 $2.70 $2.60 $2.65 $106.00 230
2018-07-06 $2.80 $2.80 $2.65 $2.65 $106.00 506
2018-07-05 $2.55 $2.80 $2.55 $2.80 $112.00 527
2018-07-03 $2.55 $2.60 $2.50 $2.55 $102.00 148
2018-07-02 $2.39 $2.55 $2.39 $2.55 $102.00 192
2018-06-29 $2.55 $2.55 $2.43 $2.45 $98.00 273
2018-06-28 $2.40 $2.55 $2.35 $2.55 $102.00 591
2018-06-27 $2.65 $2.65 $2.45 $2.45 $98.00 843
2018-06-26 $2.65 $2.75 $2.55 $2.55 $102.00 924
2018-06-25 $2.70 $2.75 $2.65 $2.65 $106.00 861
2018-06-22 $2.60 $2.75 $2.55 $2.75 $110.00 1,651
2018-06-21 $2.61 $2.70 $2.60 $2.60 $104.00 438
2018-06-20 $2.55 $2.70 $2.55 $2.70 $108.00 605
2018-06-19 $2.60 $2.70 $2.56 $2.60 $104.00 1,114
2018-06-18 $2.65 $2.70 $2.63 $2.70 $108.00 545
2018-06-15 $2.70 $2.70 $2.45 $2.65 $106.00 2,243
2018-06-14 $2.70 $2.75 $2.60 $2.70 $108.00 381
2018-06-13 $2.70 $2.80 $2.51 $2.70 $108.00 1,719
2018-06-12 $2.55 $2.90 $2.51 $2.75 $110.00 2,401
2018-06-11 $2.55 $2.59 $2.50 $2.55 $102.00 1,269
2018-06-08 $2.25 $2.55 $2.25 $2.50 $100.00 2,302
2018-06-07 $2.15 $2.25 $2.15 $2.25 $90.00 561
2018-06-06 $2.20 $2.20 $2.15 $2.15 $86.00 147
2018-06-05 $2.15 $2.20 $2.15 $2.20 $88.00 62
2018-06-04 $2.30 $2.34 $2.15 $2.15 $86.00 180
2018-06-01 $2.24 $2.30 $2.15 $2.30 $92.00 490
2018-05-31 $2.20 $2.28 $2.15 $2.15 $86.00 220
2018-05-30 $2.05 $2.34 $2.05 $2.20 $88.00 682
2018-05-29 $2.10 $2.10 $2.06 $2.10 $84.00 765
2018-05-25 $2.10 $2.13 $2.00 $2.05 $82.00 284
2018-05-24 $2.05 $2.10 $2.05 $2.10 $84.00 125
2018-05-23 $2.05 $2.15 $2.01 $2.05 $82.00 391
2018-05-22 $2.11 $2.20 $2.10 $2.10 $84.00 459
2018-05-21 $2.15 $2.15 $2.05 $2.15 $86.00 294
2018-05-18 $2.10 $2.10 $2.05 $2.10 $84.00 416
2018-05-17 $2.10 $2.10 $2.00 $2.00 $80.00 1,122
2018-05-16 $2.10 $2.10 $2.00 $2.05 $82.00 1,218
2018-05-15 $2.18 $2.21 $2.10 $2.10 $84.00 545
2018-05-14 $2.15 $2.26 $2.10 $2.20 $88.00 1,914
2018-05-11 $2.10 $2.20 $2.10 $2.10 $84.00 723
2018-05-10 $2.15 $2.25 $2.10 $2.10 $84.00 1,149
2018-05-09 $2.15 $2.15 $2.10 $2.10 $84.00 164
2018-05-08 $2.10 $2.18 $2.10 $2.15 $86.00 285
2018-05-07 $2.15 $2.15 $2.10 $2.10 $84.00 162
2018-05-04 $2.20 $2.20 $2.10 $2.13 $85.00 224
2018-05-03 $2.15 $2.20 $2.15 $2.20 $88.00 346
2018-05-02 $2.16 $2.16 $2.10 $2.15 $86.00 912
2018-05-01 $2.15 $2.21 $2.14 $2.20 $88.00 344
2018-04-30 $2.15 $2.20 $2.11 $2.15 $86.00 1,525
2018-04-27 $2.20 $2.30 $2.15 $2.15 $86.00 793
2018-04-26 $2.15 $2.20 $2.13 $2.20 $88.00 305
2018-04-25 $2.15 $2.20 $2.15 $2.17 $86.72 411
2018-04-24 $2.35 $2.35 $2.15 $2.20 $88.00 483
2018-04-23 $2.30 $2.30 $2.20 $2.30 $92.00 319
2018-04-20 $2.40 $2.45 $2.25 $2.25 $90.00 2,673
2018-04-19 $2.35 $2.45 $2.35 $2.45 $98.00 994
2018-04-18 $2.50 $2.55 $2.35 $2.35 $94.00 1,720
2018-04-17 $2.35 $2.50 $2.35 $2.45 $98.00 444
2018-04-16 $2.50 $2.55 $2.35 $2.35 $94.00 646
2018-04-13 $2.54 $2.54 $2.45 $2.45 $98.00 617
2018-04-12 $2.50 $2.55 $2.45 $2.45 $98.00 641
2018-04-11 $2.40 $2.55 $2.40 $2.50 $100.00 819
2018-04-10 $2.35 $2.55 $2.35 $2.45 $98.00 700
2018-04-09 $2.50 $2.50 $2.40 $2.40 $96.00 657
2018-04-06 $2.52 $2.55 $2.45 $2.45 $98.00 627
2018-04-05 $2.55 $2.55 $2.46 $2.50 $100.00 516
2018-04-04 $2.45 $2.50 $2.45 $2.50 $100.00 319
2018-04-03 $2.40 $2.55 $2.36 $2.45 $98.00 314
2018-04-02 $2.45 $2.60 $2.40 $2.45 $98.00 547
2018-03-29 $2.55 $2.64 $2.50 $2.50 $100.00 862
2018-03-28 $2.60 $2.64 $2.50 $2.55 $102.00 385
2018-03-27 $2.55 $2.65 $2.53 $2.55 $102.00 488
2018-03-26 $2.45 $2.60 $2.40 $2.40 $96.00 1,236
2018-03-23 $2.75 $2.85 $2.55 $2.60 $104.00 1,294
2018-03-22 $2.65 $2.85 $2.65 $2.80 $112.00 1,654
2018-03-21 $2.45 $2.80 $2.45 $2.70 $108.00 3,111
2018-03-20 $2.40 $2.62 $2.40 $2.50 $100.00 2,403
2018-03-19 $2.45 $2.45 $2.35 $2.40 $96.00 1,151
2018-03-16 $2.15 $2.45 $2.15 $2.45 $98.00 2,271
2018-03-15 $2.35 $2.40 $2.10 $2.15 $86.00 1,288
2018-03-14 $2.40 $2.40 $2.25 $2.30 $92.00 660
2018-03-13 $2.30 $2.40 $2.30 $2.40 $96.00 693
2018-03-12 $2.30 $2.40 $2.10 $2.25 $90.00 1,233
2018-03-09 $2.45 $2.50 $2.30 $2.30 $92.00 872
2018-03-08 $2.35 $2.45 $2.30 $2.45 $98.00 730
2018-03-07 $2.15 $2.35 $2.15 $2.30 $92.00 1,167
2018-03-06 $2.18 $2.30 $2.18 $2.20 $88.00 1,151
2018-03-05 $2.10 $2.25 $2.10 $2.10 $84.00 516
2018-03-02 $2.20 $2.23 $2.10 $2.20 $88.00 756
2018-03-01 $2.30 $2.30 $2.16 $2.30 $92.00 287
2018-02-28 $2.20 $2.30 $2.20 $2.25 $90.00 304
2018-02-27 $2.15 $2.30 $2.15 $2.20 $88.00 314
2018-02-26 $2.30 $2.30 $2.15 $2.15 $86.00 409
2018-02-23 $2.35 $2.45 $2.20 $2.20 $88.00 550
2018-02-22 $2.30 $2.50 $2.30 $2.30 $92.00 1,552
2018-02-21 $2.11 $2.30 $2.11 $2.30 $92.00 386
2018-02-20 $2.10 $2.30 $2.10 $2.15 $86.00 665
2018-02-16 $2.14 $2.15 $2.10 $2.10 $84.00 143
2018-02-15 $2.20 $2.25 $2.10 $2.13 $85.00 527
2018-02-14 $2.20 $2.24 $2.10 $2.10 $84.00 697
2018-02-13 $2.25 $2.40 $2.25 $2.25 $90.00 170
2018-02-12 $2.25 $2.35 $2.11 $2.25 $90.00 385
2018-02-09 $2.23 $2.30 $1.95 $2.25 $89.80 971
2018-02-08 $2.30 $2.35 $2.15 $2.15 $86.00 188
2018-02-07 $2.12 $2.50 $2.12 $2.40 $96.00 1,770
2018-02-06 $2.00 $2.20 $1.86 $2.20 $88.00 1,241
2018-02-05 $2.25 $2.25 $2.10 $2.10 $84.00 729
2018-02-02 $2.25 $2.30 $2.15 $2.25 $90.00 365
2018-02-01 $2.30 $2.31 $2.20 $2.30 $92.00 808
2018-01-31 $2.50 $2.54 $2.20 $2.25 $90.00 1,126
2018-01-30 $2.40 $2.61 $2.21 $2.45 $98.00 3,403
2018-01-29 $2.20 $2.45 $2.18 $2.45 $98.00 1,939
2018-01-26 $2.15 $2.20 $2.06 $2.20 $88.00 446
2018-01-25 $2.10 $2.20 $2.05 $2.10 $84.00 824
2018-01-24 $2.05 $2.20 $2.00 $2.15 $86.00 962
2018-01-23 $2.45 $2.50 $2.00 $2.05 $82.00 4,629
2018-01-22 $2.55 $2.55 $2.45 $2.48 $99.00 668
2018-01-19 $2.50 $2.55 $2.30 $2.45 $98.00 2,639
2018-01-18 $2.85 $2.85 $2.36 $2.45 $98.00 3,857
2018-01-17 $2.30 $2.85 $2.30 $2.85 $114.00 10,420
2018-01-16 $2.50 $2.55 $2.21 $2.35 $94.00 3,383
2018-01-12 $2.50 $2.65 $2.31 $2.50 $100.00 6,030
2018-01-11 $1.90 $2.55 $1.90 $2.40 $96.00 12,388
2018-01-10 $1.90 $1.90 $1.85 $1.90 $76.00 938
2018-01-09 $1.90 $1.90 $1.86 $1.90 $76.00 132
2018-01-08 $1.90 $1.90 $1.85 $1.85 $74.00 454
2018-01-05 $1.85 $1.90 $1.85 $1.90 $76.00 1,079
2018-01-04 $1.85 $1.90 $1.85 $1.85 $74.00 602
2018-01-03 $1.90 $1.90 $1.85 $1.85 $74.00 447
2018-01-02 $1.90 $1.90 $1.86 $1.90 $76.00 506
2017-12-29 $1.85 $1.90 $1.80 $1.90 $76.00 1,744
2017-12-28 $1.80 $1.90 $1.80 $1.90 $76.00 1,880
2017-12-27 $1.90 $1.90 $1.81 $1.85 $74.00 679
2017-12-26 $1.90 $1.90 $1.85 $1.85 $74.00 1,633
2017-12-22 $1.87 $1.90 $1.86 $1.90 $76.00 690
2017-12-21 $1.85 $1.90 $1.85 $1.85 $74.00 662
2017-12-20 $1.85 $1.90 $1.80 $1.90 $76.00 995
2017-12-19 $1.85 $1.90 $1.80 $1.85 $74.00 769
2017-12-18 $1.85 $1.90 $1.82 $1.90 $76.00 1,781
2017-12-15 $1.85 $1.90 $1.85 $1.85 $74.00 1,364
2017-12-14 $1.90 $1.95 $1.85 $1.85 $74.00 1,056
2017-12-13 $1.86 $1.90 $1.85 $1.88 $75.00 900
2017-12-12 $1.85 $1.95 $1.85 $1.85 $74.00 864
2017-12-11 $1.90 $1.95 $1.83 $1.85 $74.00 1,698
2017-12-08 $1.85 $1.90 $1.80 $1.90 $76.00 827
2017-12-07 $1.85 $1.85 $1.80 $1.85 $74.00 233
2017-12-06 $1.85 $1.90 $1.80 $1.85 $74.00 620
2017-12-05 $1.90 $1.90 $1.83 $1.90 $76.00 517
2017-12-04 $1.90 $1.90 $1.83 $1.90 $76.00 911
2017-12-01 $1.80 $1.90 $1.80 $1.90 $76.00 1,314
2017-11-30 $1.95 $1.95 $1.75 $1.75 $70.00 1,684
2017-11-29 $1.85 $1.95 $1.84 $1.90 $76.00 540
2017-11-28 $1.90 $1.95 $1.86 $1.88 $75.00 662
2017-11-27 $1.90 $1.95 $1.88 $1.90 $76.00 329
2017-11-24 $1.85 $1.95 $1.84 $1.95 $78.00 692
2017-11-22 $1.80 $1.85 $1.75 $1.85 $74.00 1,229
2017-11-21 $1.85 $1.85 $1.80 $1.85 $74.00 350
2017-11-20 $1.90 $1.90 $1.75 $1.80 $72.00 1,401
2017-11-17 $1.85 $1.90 $1.85 $1.90 $76.00 873
2017-11-16 $1.73 $1.85 $1.70 $1.80 $72.00 651
2017-11-15 $1.65 $1.75 $1.65 $1.70 $68.00 302
2017-11-14 $1.80 $1.85 $1.60 $1.70 $68.00 1,888
2017-11-13 $1.85 $1.95 $1.83 $1.85 $74.00 968
2017-11-10 $1.90 $1.95 $1.85 $1.85 $74.00 815
2017-11-09 $1.85 $1.90 $1.70 $1.80 $72.00 901
2017-11-08 $2.05 $2.05 $1.85 $1.85 $74.00 871
2017-11-07 $1.85 $2.10 $1.80 $2.10 $84.00 1,717
2017-11-06 $1.85 $2.10 $1.85 $2.00 $80.00 874
2017-11-03 $1.75 $2.00 $1.75 $2.00 $80.00 755
2017-11-02 $1.85 $1.90 $1.70 $1.80 $72.00 631
2017-11-01 $1.76 $1.90 $1.60 $1.90 $76.00 2,576
2017-10-31 $1.75 $1.85 $1.71 $1.80 $72.00 510
2017-10-30 $1.95 $2.00 $1.65 $1.75 $70.00 5,753
2017-10-27 $2.05 $2.10 $2.00 $2.00 $80.00 358
2017-10-26 $2.10 $2.20 $2.05 $2.15 $86.00 623
2017-10-25 $2.20 $2.20 $2.10 $2.10 $84.00 574
2017-10-24 $2.28 $2.30 $2.20 $2.23 $89.00 707
2017-10-23 $2.25 $2.30 $2.20 $2.25 $90.00 597
2017-10-20 $2.30 $2.30 $2.21 $2.25 $90.00 859
2017-10-19 $2.25 $2.30 $2.10 $2.30 $92.00 1,052
2017-10-18 $2.30 $2.30 $2.20 $2.25 $90.00 531
2017-10-17 $2.30 $2.40 $2.30 $2.30 $92.00 597
2017-10-16 $2.30 $2.40 $2.20 $2.35 $94.00 2,401
2017-10-13 $2.20 $2.30 $2.20 $2.25 $90.00 676
2017-10-12 $2.25 $2.40 $2.15 $2.20 $88.00 946
2017-10-11 $2.30 $2.31 $1.95 $2.27 $90.99 2,881
2017-10-10 $2.35 $2.46 $2.25 $2.33 $93.00 1,496
2017-10-09 $2.70 $2.70 $2.20 $2.35 $94.00 3,272
2017-10-06 $2.70 $2.70 $2.10 $2.65 $106.00 6,460
2017-10-05 $2.70 $2.70 $2.55 $2.65 $106.00 4,362
2017-10-04 $2.50 $2.75 $2.45 $2.65 $106.00 12,555
2017-10-03 $2.25 $2.50 $2.20 $2.40 $96.00 7,267
2017-10-02 $2.05 $2.20 $2.00 $2.20 $88.00 4,152
2017-09-29 $2.20 $2.20 $1.90 $2.00 $80.00 3,053
2017-09-28 $1.90 $2.20 $1.90 $2.15 $86.00 8,160
2017-09-27 $1.70 $2.00 $1.70 $1.90 $76.00 4,113
2017-09-26 $1.65 $1.80 $1.61 $1.70 $68.00 4,402
2017-09-25 $1.75 $1.75 $1.60 $1.65 $66.00 1,292
2017-09-22 $1.65 $1.75 $1.61 $1.75 $70.00 2,806
2017-09-21 $1.55 $1.65 $1.51 $1.65 $66.00 1,152
2017-09-20 $1.45 $1.55 $1.45 $1.50 $60.00 1,920
2017-09-19 $1.70 $1.70 $1.50 $1.60 $64.00 1,472
2017-09-18 $1.75 $1.75 $1.50 $1.70 $68.00 4,738
2017-09-15 $1.45 $1.70 $1.45 $1.70 $68.00 4,943
2017-09-14 $1.43 $1.50 $1.41 $1.50 $60.00 1,085
2017-09-13 $1.35 $1.45 $1.35 $1.45 $58.00 5,209
2017-09-12 $1.35 $1.40 $1.35 $1.35 $54.00 605
2017-09-11 $1.40 $1.40 $1.35 $1.35 $54.00 993
2017-09-08 $1.40 $1.40 $1.30 $1.33 $53.00 1,019
2017-09-07 $1.35 $1.40 $1.35 $1.35 $54.00 359
2017-09-06 $1.35 $1.40 $1.35 $1.35 $54.00 503
2017-09-05 $1.35 $1.38 $1.30 $1.35 $54.00 384
2017-09-01 $1.35 $1.40 $1.30 $1.35 $54.00 347
2017-08-31 $1.38 $1.40 $1.30 $1.30 $52.00 616
2017-08-30 $1.35 $1.40 $1.30 $1.38 $55.00 671
2017-08-29 $1.30 $1.35 $1.30 $1.33 $53.00 140
2017-08-28 $1.35 $1.38 $1.30 $1.30 $52.00 486
2017-08-25 $1.35 $1.35 $1.30 $1.35 $54.00 478
2017-08-24 $1.30 $1.40 $1.30 $1.30 $52.00 1,089
2017-08-23 $1.35 $1.40 $1.30 $1.30 $52.00 483
2017-08-22 $1.35 $1.40 $1.31 $1.35 $54.00 389
2017-08-21 $1.40 $1.40 $1.30 $1.30 $52.00 1,246
2017-08-18 $1.30 $1.35 $1.30 $1.35 $54.00 413
2017-08-17 $1.33 $1.35 $1.30 $1.30 $52.00 315
2017-08-16 $1.35 $1.35 $1.30 $1.35 $54.00 156
2017-08-15 $1.30 $1.35 $1.30 $1.30 $52.00 1,353
2017-08-14 $1.35 $1.35 $1.30 $1.35 $54.00 1,736
2017-08-11 $1.30 $1.40 $1.30 $1.30 $52.00 1,225
2017-08-10 $1.30 $1.40 $1.30 $1.35 $54.00 693
2017-08-09 $1.31 $1.35 $1.30 $1.30 $52.00 671
2017-08-08 $1.35 $1.35 $1.30 $1.30 $52.00 1,313
2017-08-07 $1.30 $1.35 $1.30 $1.35 $54.00 917
2017-08-04 $1.30 $1.35 $1.25 $1.25 $50.00 1,515
2017-08-03 $1.35 $1.40 $1.30 $1.30 $52.00 799
2017-08-02 $1.40 $1.40 $1.30 $1.30 $52.00 2,092
2017-08-01 $1.35 $1.40 $1.35 $1.38 $55.00 300
2017-07-31 $1.30 $1.38 $1.30 $1.35 $54.00 866
2017-07-28 $1.30 $1.35 $1.30 $1.30 $52.00 605
2017-07-27 $1.40 $1.40 $1.30 $1.30 $52.00 1,275
2017-07-26 $1.40 $1.40 $1.35 $1.35 $54.00 279
2017-07-25 $1.40 $1.40 $1.35 $1.35 $54.00 822
2017-07-24 $1.35 $1.40 $1.35 $1.40 $56.00 743
2017-07-21 $1.35 $1.40 $1.35 $1.35 $54.00 136
2017-07-20 $1.35 $1.40 $1.30 $1.38 $55.00 372
2017-07-19 $1.35 $1.40 $1.35 $1.40 $56.00 322
2017-07-18 $1.35 $1.40 $1.30 $1.35 $54.00 2,245
2017-07-17 $1.45 $1.45 $1.35 $1.38 $55.00 977
2017-07-14 $1.41 $1.45 $1.40 $1.40 $56.00 712
2017-07-13 $1.40 $1.45 $1.40 $1.45 $58.00 390
2017-07-12 $1.40 $1.45 $1.40 $1.40 $56.00 1,230
2017-07-11 $1.40 $1.45 $1.35 $1.40 $56.00 1,060
2017-07-10 $1.55 $1.55 $1.40 $1.40 $56.00 2,442
2017-07-07 $1.55 $1.55 $1.50 $1.55 $62.00 3,208
2017-07-06 $1.55 $1.55 $1.50 $1.50 $60.00 1,378
2017-07-05 $1.60 $1.60 $1.50 $1.50 $60.00 5,334
2017-07-03 $1.60 $1.60 $1.50 $1.53 $61.00 1,246
2017-06-30 $1.55 $1.55 $1.40 $1.53 $61.00 5,727
2017-06-29 $1.45 $1.55 $1.35 $1.48 $59.00 6,278
2017-06-28 $1.45 $1.45 $1.35 $1.40 $56.00 1,741
2017-06-27 $1.40 $1.40 $1.35 $1.35 $54.00 947
2017-06-26 $1.35 $1.40 $1.30 $1.35 $54.00 1,478
2017-06-23 $1.45 $1.45 $1.35 $1.40 $56.00 2,770
2017-06-22 $1.25 $1.50 $1.20 $1.45 $58.00 14,936
2017-06-21 $1.30 $1.30 $1.25 $1.30 $52.00 589
2017-06-20 $1.25 $1.30 $1.23 $1.30 $52.00 860
2017-06-19 $1.25 $1.25 $1.20 $1.20 $48.00 654
2017-06-16 $1.25 $1.25 $1.20 $1.20 $48.00 845
2017-06-15 $1.30 $1.30 $1.20 $1.20 $48.00 1,048
2017-06-14 $1.30 $1.30 $1.20 $1.20 $48.00 2,052
2017-06-13 $1.25 $1.30 $1.20 $1.20 $48.00 994
2017-06-12 $1.25 $1.25 $1.20 $1.20 $48.00 364
2017-06-09 $1.30 $1.30 $1.20 $1.25 $50.00 807
2017-06-08 $1.25 $1.30 $1.20 $1.25 $50.00 812
2017-06-07 $1.20 $1.30 $1.20 $1.30 $52.00 968
2017-06-06 $1.25 $1.30 $1.20 $1.25 $50.00 1,931
2017-06-05 $1.20 $1.30 $1.20 $1.30 $52.00 1,018
2017-06-02 $1.20 $1.30 $1.16 $1.25 $50.00 1,695
2017-06-01 $1.15 $1.20 $1.10 $1.15 $46.00 1,221
2017-05-31 $1.20 $1.20 $1.11 $1.20 $48.00 2,010
2017-05-30 $1.25 $1.25 $1.15 $1.20 $48.00 2,469
2017-05-26 $1.25 $1.30 $1.20 $1.25 $50.00 3,110
2017-05-25 $1.30 $1.30 $1.25 $1.30 $52.00 2,520
2017-05-24 $1.30 $1.30 $1.25 $1.30 $52.00 1,141
2017-05-23 $1.30 $1.33 $1.25 $1.30 $52.00 3,000
2017-05-22 $1.35 $1.40 $1.30 $1.35 $54.00 1,755
2017-05-19 $1.35 $1.40 $1.30 $1.35 $54.00 3,478
2017-05-18 $1.30 $1.40 $1.30 $1.35 $54.00 932
2017-05-17 $1.30 $1.40 $1.25 $1.35 $54.00 6,400
2017-05-16 $1.35 $1.45 $1.30 $1.35 $54.00 11,386
2017-05-15 $1.45 $1.50 $1.35 $1.38 $55.00 6,606
2017-05-12 $1.50 $1.55 $1.40 $1.45 $58.00 9,470
2017-05-11 $1.60 $1.65 $1.40 $1.45 $58.00 21,073
2017-05-10 $1.85 $1.95 $1.55 $1.60 $64.00 117,366
2017-05-09 $1.35 $1.35 $1.30 $1.30 $52.00 1,071
2017-05-08 $1.30 $1.35 $1.30 $1.30 $52.00 629
2017-05-05 $1.35 $1.40 $1.30 $1.30 $52.00 1,867
2017-05-04 $1.45 $1.45 $1.30 $1.40 $56.00 1,896
2017-05-03 $1.50 $1.50 $1.40 $1.43 $57.00 1,014
2017-05-02 $1.45 $1.50 $1.40 $1.48 $59.00 642
2017-05-01 $1.50 $1.50 $1.40 $1.50 $60.00 723
2017-04-28 $1.50 $1.50 $1.40 $1.45 $58.00 1,779
2017-04-27 $1.50 $1.50 $1.40 $1.45 $58.00 1,811
2017-04-26 $1.50 $1.55 $1.40 $1.40 $56.00 3,047
2017-04-25 $1.60 $1.60 $1.50 $1.50 $60.00 2,128
2017-04-24 $1.65 $1.70 $1.60 $1.60 $64.00 960
2017-04-21 $1.70 $1.70 $1.60 $1.65 $66.00 599
2017-04-20 $1.60 $1.66 $1.60 $1.65 $66.00 308
2017-04-19 $1.65 $1.70 $1.60 $1.60 $64.00 1,043
2017-04-18 $1.65 $1.70 $1.60 $1.65 $66.00 616
2017-04-17 $1.70 $1.70 $1.60 $1.65 $66.00 792
2017-04-13 $1.65 $1.65 $1.60 $1.65 $66.00 415
2017-04-12 $1.60 $1.60 $1.55 $1.60 $64.00 1,158
2017-04-11 $1.60 $1.60 $1.55 $1.55 $62.00 414
2017-04-10 $1.55 $1.60 $1.50 $1.55 $62.00 539
2017-04-07 $1.60 $1.65 $1.50 $1.50 $60.00 1,620
2017-04-06 $1.55 $1.60 $1.50 $1.60 $64.00 864
2017-04-05 $1.60 $1.62 $1.50 $1.55 $62.00 1,958
2017-04-04 $1.65 $1.70 $1.60 $1.60 $64.00 1,543
2017-04-03 $1.75 $1.80 $1.65 $1.65 $66.00 1,558
2017-03-31 $1.75 $1.75 $1.65 $1.75 $70.00 2,173
2017-03-30 $1.70 $1.75 $1.70 $1.75 $70.00 922
2017-03-29 $1.60 $1.70 $1.60 $1.70 $68.00 1,808
2017-03-28 $1.55 $1.65 $1.55 $1.60 $64.00 856
2017-03-27 $1.60 $1.60 $1.55 $1.60 $64.00 568
2017-03-24 $1.60 $1.60 $1.55 $1.55 $62.00 660
2017-03-23 $1.60 $1.60 $1.55 $1.55 $62.00 1,266
2017-03-22 $1.60 $1.60 $1.55 $1.55 $62.00 801
2017-03-21 $1.70 $1.70 $1.51 $1.55 $62.00 3,515
2017-03-20 $1.75 $1.75 $1.60 $1.65 $66.00 2,904
2017-03-17 $1.75 $1.75 $1.58 $1.70 $68.00 3,958
2017-03-16 $1.75 $2.15 $1.65 $1.75 $70.00 23,366
2017-03-15 $1.80 $1.80 $1.70 $1.70 $68.00 388
2017-03-14 $1.80 $1.80 $1.70 $1.75 $70.00 1,144
2017-03-13 $1.70 $1.80 $1.70 $1.80 $72.00 2,335
2017-03-10 $1.70 $1.75 $1.65 $1.70 $68.00 837
2017-03-09 $1.70 $1.70 $1.65 $1.70 $68.00 991
2017-03-08 $1.70 $1.75 $1.65 $1.65 $66.00 1,362
2017-03-07 $1.80 $1.80 $1.40 $1.60 $64.00 10,489
2017-03-06 $1.90 $1.90 $1.80 $1.80 $72.00 1,654
2017-03-03 $1.85 $1.90 $1.85 $1.85 $74.00 918
2017-03-02 $1.90 $1.90 $1.85 $1.90 $76.00 1,069
2017-03-01 $1.90 $1.90 $1.85 $1.85 $74.00 1,184
2017-02-28 $1.90 $1.95 $1.85 $1.85 $74.00 1,615
2017-02-27 $1.95 $1.95 $1.85 $1.95 $78.00 1,663
2017-02-24 $1.90 $1.93 $1.85 $1.90 $76.00 2,476
2017-02-23 $1.90 $1.94 $1.90 $1.90 $76.00 1,106
2017-02-22 $1.95 $1.95 $1.90 $1.95 $78.00 881
2017-02-21 $2.00 $2.00 $1.90 $1.90 $76.00 2,595
2017-02-17 $1.95 $2.00 $1.95 $1.95 $78.00 824
2017-02-16 $2.00 $2.00 $1.95 $1.95 $78.00 1,034
2017-02-15 $1.95 $2.00 $1.95 $2.00 $80.00 1,100
2017-02-14 $1.95 $2.00 $1.90 $1.95 $78.00 1,860
2017-02-13 $2.00 $2.00 $1.90 $1.90 $76.00 2,251
2017-02-10 $1.95 $2.00 $1.90 $1.95 $78.00 1,571
2017-02-09 $1.95 $2.00 $1.90 $1.95 $78.00 2,973
2017-02-08 $1.95 $1.97 $1.90 $1.93 $77.00 1,666
2017-02-07 $2.00 $2.00 $1.95 $1.95 $78.00 1,359
2017-02-06 $1.95 $2.00 $1.95 $1.95 $78.00 1,399
2017-02-03 $2.00 $2.00 $1.95 $1.95 $78.00 1,085
2017-02-02 $1.95 $2.05 $1.95 $2.00 $80.00 2,997
2017-02-01 $1.90 $2.00 $1.90 $2.00 $80.00 3,964
2017-01-31 $1.95 $1.95 $1.85 $1.95 $78.00 3,415
2017-01-30 $2.00 $2.05 $1.90 $1.90 $76.00 3,449
2017-01-27 $2.00 $2.10 $1.95 $2.00 $80.00 2,588
2017-01-26 $2.10 $2.15 $2.00 $2.05 $82.00 4,530
2017-01-25 $2.09 $2.20 $2.00 $2.10 $84.00 19,280
2017-01-24 $2.05 $2.10 $1.96 $2.05 $82.00 4,076
2017-01-23 $2.00 $2.10 $1.97 $2.05 $82.00 9,408
2017-01-20 $1.95 $2.00 $1.90 $2.00 $80.00 1,762
2017-01-19 $1.90 $2.00 $1.90 $1.95 $78.00 4,003
2017-01-18 $2.00 $2.00 $1.90 $1.90 $76.00 5,222
2017-01-17 $2.00 $2.00 $1.95 $1.95 $78.00 2,326
2017-01-13 $1.95 $2.00 $1.91 $2.00 $80.00 2,633
2017-01-12 $2.00 $2.00 $1.90 $1.95 $78.00 1,670
2017-01-11 $1.95 $2.05 $1.90 $2.00 $80.00 3,961
2017-01-10 $2.00 $2.00 $1.90 $1.95 $78.00 1,935
2017-01-09 $2.10 $2.10 $1.91 $2.00 $80.00 2,348
2017-01-06 $2.10 $2.10 $2.00 $2.05 $82.00 3,512
2017-01-05 $2.10 $2.10 $2.00 $2.10 $84.00 3,807
2017-01-04 $1.95 $2.15 $1.94 $2.05 $82.00 6,632
2017-01-03 $1.95 $1.95 $1.80 $1.95 $78.00 3,864
2016-12-30 $1.90 $1.90 $1.75 $1.90 $76.00 7,093
2016-12-29 $1.90 $1.95 $1.78 $1.85 $74.00 11,412
2016-12-28 $2.00 $2.00 $1.90 $1.95 $78.00 2,670
2016-12-27 $1.95 $2.00 $1.90 $1.95 $78.00 2,872
2016-12-23 $2.00 $2.05 $1.90 $1.95 $78.00 6,747
2016-12-22 $2.05 $2.08 $2.00 $2.05 $82.00 7,317
2016-12-21 $2.15 $2.15 $2.00 $2.05 $82.00 9,268
2016-12-20 $1.95 $2.25 $1.90 $2.10 $84.00 24,155
2016-12-19 $2.10 $2.15 $1.90 $1.95 $78.00 8,347
2016-12-16 $2.10 $2.10 $1.95 $2.10 $84.00 10,864
2016-12-15 $2.15 $2.15 $1.90 $2.05 $82.00 19,099
2016-12-14 $2.60 $2.60 $2.05 $2.15 $86.00 51,084
2016-12-13 $2.90 $3.10 $2.45 $2.50 $100.00 109,722
2016-12-12 $9.80 $9.90 $9.60 $9.90 $396.00 731
2016-12-09 $9.80 $10.24 $9.50 $10.00 $400.00 669
2016-12-08 $9.65 $10.58 $9.65 $9.90 $396.00 697
2016-12-07 $9.65 $10.00 $9.35 $9.90 $396.00 1,353
2016-12-06 $9.85 $10.05 $9.50 $9.95 $398.00 1,071
2016-12-05 $9.50 $9.83 $9.20 $9.50 $380.00 1,007
2016-12-02 $9.50 $9.70 $9.48 $9.65 $385.80 479
2016-12-01 $10.00 $10.00 $9.15 $9.50 $380.00 1,518
2016-11-30 $10.65 $10.65 $10.05 $10.20 $408.00 1,023
2016-11-29 $11.30 $11.45 $10.30 $10.55 $422.00 905
2016-11-28 $10.95 $11.40 $10.50 $11.25 $450.00 1,967
2016-11-25 $10.65 $10.85 $10.55 $10.80 $432.00 266
2016-11-23 $10.65 $10.90 $10.05 $10.55 $422.00 927
2016-11-22 $10.60 $11.15 $10.45 $10.95 $438.00 1,645
2016-11-21 $10.45 $11.05 $9.93 $10.75 $430.00 1,473
2016-11-18 $10.10 $10.20 $9.75 $10.15 $406.00 2,223
2016-11-17 $9.60 $10.20 $9.30 $10.10 $404.00 2,263
2016-11-16 $9.30 $9.60 $9.12 $9.40 $376.00 1,475
2016-11-15 $9.15 $9.60 $8.90 $9.30 $372.00 1,183
2016-11-14 $8.90 $9.45 $8.85 $9.25 $370.00 3,172
2016-11-11 $8.90 $9.20 $8.65 $8.90 $356.00 669
2016-11-10 $9.25 $10.20 $8.75 $8.80 $352.00 1,191
2016-11-09 $8.55 $9.45 $8.45 $9.25 $370.00 1,206
2016-11-08 $8.58 $8.80 $8.04 $8.30 $332.00 414
2016-11-07 $8.24 $9.19 $8.10 $8.45 $338.00 1,283
2016-11-04 $7.60 $8.30 $7.60 $7.95 $318.00 1,383
2016-11-03 $8.55 $8.55 $7.55 $7.55 $302.00 817
2016-11-02 $9.50 $9.80 $8.50 $8.55 $342.00 1,271
2016-11-01 $9.85 $9.85 $9.35 $9.35 $374.00 492
2016-10-31 $10.10 $10.25 $9.76 $9.90 $396.00 472
2016-10-28 $10.25 $10.40 $9.86 $9.87 $394.80 1,342
2016-10-27 $10.00 $10.43 $9.78 $10.18 $407.20 1,565
2016-10-26 $9.62 $10.87 $9.60 $9.95 $398.00 3,945
2016-10-25 $9.29 $9.67 $9.27 $9.50 $380.00 460
2016-10-24 $9.18 $9.91 $9.18 $9.36 $374.40 515
2016-10-21 $8.99 $9.73 $8.90 $9.38 $375.00 207
2016-10-20 $9.13 $9.42 $8.99 $9.37 $374.80 133
2016-10-19 $9.09 $9.49 $8.98 $9.10 $364.00 725
2016-10-18 $9.04 $9.04 $8.90 $9.00 $360.00 94
2016-10-17 $8.91 $9.11 $8.87 $8.90 $356.00 405
2016-10-14 $9.20 $9.63 $8.67 $8.85 $354.00 658
2016-10-13 $9.43 $9.60 $8.63 $9.09 $363.60 658
2016-10-12 $9.09 $9.27 $8.99 $8.99 $359.60 237
2016-10-11 $8.65 $9.07 $8.50 $8.93 $357.20 650
2016-10-10 $8.61 $8.99 $8.61 $8.93 $357.20 75
2016-10-07 $8.71 $8.93 $8.52 $8.65 $346.00 227
2016-10-06 $8.95 $8.95 $8.76 $8.80 $352.00 93
2016-10-05 $8.76 $9.00 $8.75 $8.95 $358.00 361
2016-10-04 $8.65 $8.95 $8.59 $8.60 $344.00 450
2016-10-03 $9.33 $9.33 $8.52 $8.61 $344.40 434
2016-09-30 $9.23 $9.35 $9.11 $9.33 $373.20 224
2016-09-29 $9.02 $9.23 $8.89 $9.14 $365.60 492
2016-09-28 $8.73 $9.33 $8.66 $8.95 $358.00 414
2016-09-27 $8.95 $9.14 $8.95 $9.03 $361.20 585
2016-09-26 $9.70 $9.70 $8.84 $9.07 $362.80 731
2016-09-23 $9.70 $9.84 $9.51 $9.66 $386.40 991
2016-09-22 $9.06 $10.19 $9.06 $9.45 $378.00 4,335
2016-09-21 $8.98 $9.31 $8.51 $8.75 $350.00 213
2016-09-20 $8.80 $8.89 $8.37 $8.43 $337.20 924
2016-09-19 $8.31 $9.33 $8.21 $8.76 $350.40 659
2016-09-16 $8.40 $8.71 $8.25 $8.30 $332.00 164
2016-09-15 $8.94 $9.49 $8.40 $8.44 $337.60 561
2016-09-14 $8.80 $9.11 $8.30 $8.30 $332.00 278
2016-09-13 $8.51 $9.08 $8.34 $8.77 $350.80 211
2016-09-12 $8.98 $9.06 $7.01 $9.00 $360.00 382
2016-09-09 $9.08 $9.08 $9.08 $9.08 $363.20 2
2016-09-08 $9.65 $9.65 $9.42 $9.42 $376.80 13
2016-09-07 $9.05 $10.17 $9.05 $9.25 $370.00 163
2016-09-06 $9.15 $9.51 $9.10 $9.14 $365.60 48
2016-09-02 $8.69 $9.23 $8.69 $9.18 $367.20 67
2016-09-01 $8.89 $9.09 $8.70 $8.76 $350.40 267
2016-08-31 $9.67 $9.72 $8.82 $8.82 $352.80 238
2016-08-30 $9.81 $10.25 $9.58 $9.72 $388.80 117
2016-08-29 $9.62 $9.89 $9.62 $9.88 $395.20 46
2016-08-26 $9.90 $9.90 $9.59 $9.60 $384.00 103
2016-08-25 $9.75 $9.75 $9.50 $9.51 $380.40 25
2016-08-24 $9.84 $10.05 $9.70 $9.95 $398.00 464
2016-08-23 $9.68 $9.84 $9.66 $9.66 $386.40 60
2016-08-22 $9.96 $9.96 $9.51 $9.64 $385.60 173
2016-08-19 $10.48 $10.48 $10.01 $10.03 $401.20 186
2016-08-18 $10.49 $10.70 $10.41 $10.51 $420.40 390
2016-08-17 $9.81 $10.56 $9.80 $10.41 $416.40 410
2016-08-16 $9.50 $9.98 $9.50 $9.70 $388.00 649
2016-08-15 $10.09 $10.17 $9.50 $9.51 $380.40 88
2016-08-12 $9.00 $10.00 $9.00 $9.44 $377.60 164
2016-08-11 $8.86 $9.23 $8.65 $8.98 $359.20 213
2016-08-10 $8.42 $8.43 $8.28 $8.30 $332.00 17
2016-08-09 $8.35 $8.47 $8.35 $8.35 $334.00 109
2016-08-08 $8.00 $8.70 $8.00 $8.25 $330.00 151
2016-08-05 $8.60 $8.60 $8.01 $8.02 $320.80 107
2016-08-04 $8.93 $8.93 $8.37 $8.37 $334.80 20
2016-08-03 $8.26 $8.69 $8.20 $8.43 $337.20 149
2016-08-02 $8.09 $8.12 $8.06 $8.06 $322.40 21
2016-08-01 $8.00 $8.13 $8.00 $8.05 $322.00 48
2016-07-29 $8.04 $8.14 $8.00 $8.00 $320.00 220
2016-07-28 $8.12 $8.14 $8.06 $8.09 $323.60 71
2016-07-27 $8.20 $8.20 $8.05 $8.11 $324.40 290
2016-07-26 $8.23 $8.52 $8.00 $8.06 $322.40 250
2016-07-25 $8.19 $8.25 $7.98 $8.04 $321.60 346
2016-07-22 $8.08 $8.36 $8.00 $8.00 $320.00 649
2016-07-21 $8.42 $8.42 $8.00 $8.01 $320.40 304
2016-07-20 $8.63 $8.63 $8.04 $8.06 $322.40 533
2016-07-19 $8.66 $8.66 $8.03 $8.25 $330.00 339
2016-07-18 $8.38 $8.98 $8.38 $8.60 $344.00 625
2016-07-15 $8.25 $8.56 $8.20 $8.49 $339.60 622
2016-07-14 $8.12 $8.39 $7.82 $8.25 $330.00 369
2016-07-13 $8.17 $8.39 $7.00 $8.10 $324.00 636
2016-07-12 $8.55 $8.55 $8.09 $8.09 $323.60 501
2016-07-11 $8.21 $8.21 $8.01 $8.11 $324.40 290
2016-07-08 $8.11 $8.70 $8.00 $8.14 $325.60 706
2016-07-07 $8.57 $8.57 $7.95 $8.07 $322.80 1,087
2016-07-06 $8.29 $8.83 $8.04 $8.60 $344.00 1,091
2016-07-05 $8.25 $8.43 $7.95 $8.36 $334.40 871
2016-07-01 $8.04 $8.36 $7.85 $8.07 $322.80 757
2016-06-30 $7.83 $8.25 $7.05 $8.03 $321.20 1,907
2016-06-29 $7.22 $8.19 $6.76 $7.77 $310.80 1,031
2016-06-28 $6.61 $7.19 $6.52 $7.14 $285.60 2,151
2016-06-27 $5.82 $6.93 $5.82 $6.70 $268.00 2,490
2016-06-24 $5.25 $6.13 $5.25 $6.00 $240.00 20,540
2016-06-23 $5.11 $5.57 $4.90 $5.35 $214.00 2,815
2016-06-22 $5.99 $5.99 $5.02 $5.03 $201.20 880
2016-06-21 $5.25 $5.25 $4.95 $5.05 $202.00 1,348
2016-06-20 $5.50 $6.00 $5.13 $5.17 $206.80 1,558
2016-06-17 $5.38 $5.67 $5.38 $5.40 $216.00 896
2016-06-16 $5.37 $5.46 $5.07 $5.34 $213.60 864
2016-06-15 $5.21 $5.92 $5.04 $5.31 $212.40 1,133
2016-06-14 $5.41 $5.49 $5.10 $5.24 $209.60 642
2016-06-13 $5.63 $5.72 $5.38 $5.41 $216.40 1,211
2016-06-10 $5.92 $6.10 $5.39 $5.76 $230.40 1,638
2016-06-09 $5.80 $6.20 $5.80 $5.90 $236.00 963
2016-06-08 $5.52 $5.91 $5.50 $5.75 $230.00 6,484
2016-06-07 $5.68 $5.80 $5.51 $5.52 $220.80 1,026
2016-06-06 $5.77 $5.84 $5.54 $5.66 $226.40 851
2016-06-03 $6.09 $6.10 $5.77 $5.88 $235.20 620
2016-06-02 $6.30 $6.99 $5.94 $6.11 $244.40 2,722
2016-06-01 $6.26 $6.50 $6.03 $6.20 $248.00 885
2016-05-31 $6.54 $6.65 $6.26 $6.38 $255.20 515
2016-05-27 $6.65 $6.68 $6.46 $6.52 $260.80 430
2016-05-26 $6.79 $6.90 $6.62 $6.66 $266.40 356
2016-05-25 $7.65 $8.10 $6.77 $6.79 $271.60 845
2016-05-24 $7.78 $7.78 $6.50 $6.97 $278.80 939
2016-05-23 $7.44 $7.44 $7.11 $7.16 $286.40 253
2016-05-20 $7.01 $7.70 $6.97 $7.16 $286.40 210
2016-05-19 $7.26 $7.80 $6.87 $6.97 $278.80 352
2016-05-18 $7.62 $7.87 $7.24 $7.40 $296.00 291
2016-05-17 $8.12 $8.40 $7.21 $7.27 $290.80 384
2016-05-16 $7.59 $7.71 $7.23 $7.63 $305.20 167
2016-05-13 $7.19 $7.32 $7.00 $7.22 $288.80 169
2016-05-12 $7.47 $7.52 $7.19 $7.20 $288.00 196
2016-05-11 $6.98 $7.70 $6.98 $7.35 $294.00 350
2016-05-10 $7.86 $7.90 $7.47 $7.74 $309.60 311
2016-05-09 $7.80 $7.98 $7.45 $7.79 $311.60 353
2016-05-06 $8.60 $8.60 $7.81 $7.90 $316.00 384
2016-05-05 $8.90 $9.07 $8.47 $8.97 $358.80 696
2016-05-04 $8.93 $9.09 $8.63 $8.72 $348.80 307
2016-05-03 $9.46 $9.46 $9.05 $9.09 $363.60 167
2016-05-02 $10.08 $10.08 $9.29 $9.70 $388.00 422
2016-04-29 $9.69 $11.63 $9.69 $9.76 $390.40 620
2016-04-28 $9.84 $11.43 $9.60 $9.72 $388.80 391
2016-04-27 $10.05 $10.68 $9.67 $9.90 $396.00 843
2016-04-26 $10.02 $10.61 $9.66 $10.59 $423.60 1,187
2016-04-25 $9.84 $10.00 $9.61 $9.71 $388.40 298
2016-04-22 $10.08 $10.57 $9.25 $9.91 $396.40 999
2016-04-21 $9.74 $10.09 $9.50 $9.85 $394.00 629
2016-04-20 $9.52 $9.80 $9.51 $9.69 $387.60 180
2016-04-19 $9.21 $9.93 $9.00 $9.75 $390.00 1,017
2016-04-18 $9.30 $9.61 $8.91 $9.28 $371.20 869
2016-04-15 $8.52 $9.52 $8.52 $8.90 $356.00 878
2016-04-14 $8.15 $9.88 $8.15 $8.57 $342.80 2,018
2016-04-13 $8.21 $8.31 $7.95 $8.13 $325.20 2,994
2016-04-12 $8.12 $8.21 $8.00 $8.19 $327.60 122
2016-04-11 $8.46 $9.25 $8.06 $8.14 $325.60 482
2016-04-08 $8.07 $8.49 $8.07 $8.36 $334.40 310
2016-04-07 $8.20 $8.44 $8.02 $8.32 $332.80 520
2016-04-06 $8.14 $8.71 $7.95 $8.34 $333.60 1,565
2016-04-05 $8.58 $8.87 $7.90 $8.38 $335.20 666
2016-04-04 $8.16 $9.01 $8.16 $8.63 $345.20 645
2016-04-01 $7.68 $8.36 $7.68 $8.14 $325.60 444
2016-03-31 $7.95 $8.49 $7.46 $7.74 $309.60 1,621
2016-03-30 $7.36 $7.97 $7.36 $7.94 $317.60 887
2016-03-29 $6.99 $7.37 $6.67 $7.33 $293.20 720
2016-03-28 $7.05 $7.25 $7.05 $7.09 $283.60 493
2016-03-24 $6.75 $7.24 $6.63 $6.92 $276.80 531
2016-03-23 $7.02 $7.18 $6.63 $6.74 $269.60 908
2016-03-22 $6.86 $7.27 $6.86 $6.97 $278.80 329
2016-03-21 $7.04 $7.20 $6.72 $6.86 $274.40 1,113
2016-03-18 $6.97 $7.09 $6.80 $6.92 $276.80 516
2016-03-17 $6.76 $7.04 $6.76 $6.87 $274.80 364
2016-03-16 $6.80 $7.15 $6.62 $6.77 $270.80 574
2016-03-15 $6.75 $6.94 $6.72 $6.80 $272.00 488
2016-03-14 $6.75 $6.93 $6.51 $6.68 $267.20 1,022
2016-03-11 $6.62 $6.75 $6.23 $6.75 $270.00 489
2016-03-10 $6.36 $6.36 $6.03 $6.24 $249.60 994
2016-03-09 $6.14 $6.43 $5.41 $6.26 $250.40 1,403
2016-03-08 $6.50 $6.50 $6.03 $6.03 $241.20 262
2016-03-07 $6.04 $6.38 $5.98 $6.37 $254.80 442
2016-03-04 $5.77 $6.20 $5.69 $5.94 $237.60 507
2016-03-03 $5.56 $6.06 $5.56 $5.66 $226.40 916
2016-03-02 $5.50 $5.56 $5.35 $5.46 $218.40 885
2016-03-01 $5.45 $6.06 $5.16 $5.46 $218.40 1,478
2016-02-29 $6.17 $6.17 $5.11 $5.38 $215.20 3,705
2016-02-26 $5.99 $6.19 $5.73 $5.78 $231.20 502
2016-02-25 $5.96 $5.96 $5.27 $5.56 $222.40 708
2016-02-24 $5.72 $5.95 $5.72 $5.88 $235.20 399
2016-02-23 $6.09 $6.68 $5.72 $5.72 $228.80 427
2016-02-22 $7.04 $7.04 $5.94 $6.01 $240.40 549
2016-02-19 $7.14 $7.18 $6.85 $6.98 $279.20 600
2016-02-18 $7.17 $7.22 $7.14 $7.14 $285.60 81
2016-02-17 $7.14 $7.37 $7.06 $7.23 $289.20 338
2016-02-16 $7.52 $7.89 $7.06 $7.06 $282.40 528
2016-02-12 $7.46 $7.53 $7.26 $7.50 $300.00 385
2016-02-11 $7.21 $7.81 $7.21 $7.26 $290.40 139
2016-02-10 $7.48 $7.73 $7.30 $7.31 $292.40 490
2016-02-09 $7.45 $7.50 $7.12 $7.30 $292.00 270
2016-02-08 $7.78 $7.90 $7.17 $7.23 $289.20 485
2016-02-05 $8.87 $8.90 $7.71 $7.81 $312.40 645
2016-02-04 $8.57 $9.04 $8.57 $8.61 $344.40 412
2016-02-03 $9.14 $9.63 $8.57 $8.57 $342.80 560
2016-02-02 $9.02 $9.48 $8.81 $9.07 $362.80 342
2016-02-01 $9.31 $9.83 $9.14 $9.14 $365.60 530
2016-01-29 $8.97 $9.53 $8.97 $9.33 $373.20 565
2016-01-28 $9.60 $10.25 $8.71 $8.88 $355.20 323
2016-01-27 $9.98 $10.59 $9.51 $9.62 $384.80 414
2016-01-26 $9.67 $10.85 $9.10 $9.77 $390.80 599
2016-01-25 $9.82 $10.24 $9.18 $9.47 $378.80 341
2016-01-22 $9.52 $9.52 $9.24 $9.45 $378.00 196
2016-01-21 $9.39 $10.01 $9.12 $9.40 $376.00 189
2016-01-20 $9.90 $9.90 $8.54 $9.29 $371.60 541
2016-01-19 $10.01 $10.83 $9.28 $9.60 $384.00 346
2016-01-15 $10.07 $10.87 $9.41 $9.71 $388.40 440
2016-01-14 $11.61 $11.61 $9.35 $10.38 $415.20 549
2016-01-13 $11.19 $12.42 $10.30 $10.59 $423.60 451
2016-01-12 $13.12 $13.12 $10.75 $11.22 $448.80 493
2016-01-11 $11.91 $12.42 $11.62 $11.76 $470.40 320
2016-01-08 $12.24 $13.74 $11.64 $11.77 $470.80 415
2016-01-07 $13.88 $13.88 $12.07 $12.28 $491.20 191
2016-01-06 $13.50 $14.31 $12.80 $13.01 $520.40 389
2016-01-05 $14.04 $14.46 $13.56 $13.60 $544.00 175
2016-01-04 $15.00 $15.00 $13.38 $14.04 $561.60 615
2015-12-31 $15.54 $16.13 $15.46 $15.51 $620.40 168
2015-12-30 $15.28 $16.48 $15.24 $15.52 $620.80 337
2015-12-29 $14.90 $15.84 $14.28 $15.36 $614.40 282
2015-12-28 $14.71 $14.98 $13.50 $14.62 $584.80 415
2015-12-24 $14.76 $14.90 $14.76 $14.90 $596.00 188
2015-12-23 $14.65 $14.77 $14.31 $14.76 $590.40 343
2015-12-22 $14.45 $14.99 $14.37 $14.50 $580.00 413
2015-12-21 $14.31 $14.84 $13.63 $14.41 $576.40 498
2015-12-18 $13.97 $14.51 $13.83 $14.07 $562.80 921
2015-12-17 $14.15 $14.38 $13.27 $14.01 $560.40 414
2015-12-16 $14.20 $14.29 $12.86 $13.79 $551.60 447
2015-12-15 $14.68 $14.68 $13.53 $13.98 $559.20 337
2015-12-14 $13.15 $14.19 $12.89 $13.64 $545.60 469
2015-12-11 $13.96 $14.34 $12.57 $12.95 $518.00 321
2015-12-10 $14.69 $15.07 $14.20 $14.34 $573.60 435
2015-12-09 $14.51 $15.27 $14.50 $14.64 $585.60 356
2015-12-08 $14.96 $15.92 $14.24 $14.70 $588.00 379
2015-12-07 $14.94 $15.76 $14.67 $15.27 $610.80 365
2015-12-04 $14.78 $15.50 $14.58 $14.71 $588.40 566
2015-12-03 $15.52 $15.52 $14.62 $14.62 $584.80 537
2015-12-02 $15.19 $16.00 $14.95 $15.35 $614.00 405
2015-12-01 $14.97 $15.99 $14.97 $15.25 $610.00 450
2015-11-30 $15.31 $16.00 $15.31 $15.94 $637.60 515
2015-11-27 $14.55 $15.31 $14.48 $15.30 $612.00 88
2015-11-25 $14.64 $15.34 $14.21 $14.49 $579.60 235
2015-11-24 $15.08 $15.29 $14.31 $14.74 $589.60 304
2015-11-23 $14.76 $15.50 $14.41 $15.18 $607.20 295
2015-11-20 $14.35 $14.85 $13.39 $14.77 $590.80 225
2015-11-19 $14.29 $14.47 $13.99 $14.17 $566.80 189
2015-11-18 $14.39 $15.46 $13.94 $14.40 $576.00 333
2015-11-17 $14.97 $14.97 $13.91 $14.51 $580.40 397
2015-11-16 $14.03 $15.40 $13.77 $14.96 $598.40 499
2015-11-13 $14.39 $14.57 $13.68 $14.01 $560.40 326
2015-11-12 $14.64 $14.87 $14.21 $14.55 $582.00 258
2015-11-11 $15.00 $15.00 $14.53 $14.74 $589.60 158
2015-11-10 $14.39 $15.00 $14.39 $15.00 $600.00 113
2015-11-09 $14.82 $15.01 $14.30 $14.84 $593.60 210
2015-11-06 $14.55 $14.98 $14.18 $14.79 $591.60 405
2015-11-05 $14.74 $14.75 $14.16 $14.74 $589.60 280
2015-11-04 $13.99 $14.75 $13.89 $14.75 $590.00 173
2015-11-03 $14.33 $14.59 $13.73 $14.42 $576.80 262
2015-11-02 $13.50 $14.48 $13.20 $14.46 $578.40 516
2015-10-30 $13.80 $13.90 $13.54 $13.70 $548.00 432
2015-10-29 $13.93 $13.97 $13.54 $13.74 $549.60 126
2015-10-28 $13.91 $14.59 $13.49 $13.81 $552.40 703
2015-10-27 $15.03 $15.29 $13.82 $13.83 $553.20 458
2015-10-26 $14.91 $15.44 $14.00 $14.37 $574.80 647
2015-10-23 $16.77 $17.76 $14.53 $14.91 $596.40 2,815
2015-10-22 $16.66 $16.68 $15.64 $16.58 $663.20 389
2015-10-21 $16.56 $17.42 $16.49 $16.61 $664.40 242
2015-10-20 $15.78 $16.54 $15.59 $16.53 $661.20 206
2015-10-19 $15.23 $15.86 $14.01 $15.69 $627.60 151
2015-10-16 $14.93 $15.63 $14.50 $15.21 $608.40 101
2015-10-15 $14.43 $14.89 $13.77 $14.89 $595.60 507
2015-10-14 $14.86 $14.89 $14.39 $14.39 $575.60 178
2015-10-13 $14.49 $14.88 $14.00 $14.71 $588.40 284
2015-10-12 $14.51 $14.89 $14.25 $14.55 $582.00 296
2015-10-09 $14.55 $14.55 $13.84 $14.52 $580.80 261
2015-10-08 $14.57 $14.89 $14.22 $14.22 $568.80 389
2015-10-07 $14.29 $14.75 $14.00 $14.61 $584.40 171
2015-10-06 $14.75 $14.75 $13.93 $14.12 $564.80 197
2015-10-05 $14.28 $15.27 $14.28 $14.72 $588.80 605
2015-10-02 $13.17 $14.11 $12.79 $14.10 $564.00 371
2015-10-01 $13.33 $13.38 $12.89 $13.21 $528.40 715
2015-09-30 $13.17 $13.98 $12.90 $13.91 $556.40 408
2015-09-29 $12.83 $13.42 $12.63 $13.06 $522.40 451
2015-09-28 $13.56 $13.85 $12.39 $12.59 $503.60 258
2015-09-25 $14.81 $14.81 $13.62 $13.63 $545.20 569
2015-09-24 $14.56 $14.68 $13.92 $14.60 $584.00 319
2015-09-23 $14.68 $14.68 $14.37 $14.38 $575.20 123
2015-09-22 $14.56 $14.68 $14.46 $14.49 $579.60 222
2015-09-21 $15.07 $15.38 $14.37 $14.52 $580.80 221
2015-09-18 $14.83 $15.15 $14.65 $14.95 $598.00 362
2015-09-17 $14.60 $15.50 $14.60 $15.10 $604.00 315
2015-09-16 $15.35 $15.35 $14.24 $15.02 $600.80 238
2015-09-15 $14.97 $15.34 $14.97 $15.28 $611.20 258
2015-09-14 $14.87 $15.00 $14.56 $14.99 $599.60 454
2015-09-11 $14.62 $14.94 $14.02 $14.91 $596.40 364
2015-09-10 $13.94 $14.88 $13.83 $14.72 $588.80 386
2015-09-09 $13.76 $14.07 $13.61 $13.84 $553.60 236
2015-09-08 $13.55 $14.00 $13.53 $13.85 $554.00 557
2015-09-04 $13.71 $14.13 $13.71 $13.86 $554.40 132
2015-09-03 $14.71 $14.77 $13.91 $13.92 $556.80 248

Protara Therapeutics Inc (TARA) News Headlines

Recent Protara Therapeutics Inc (TARA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.