T2 Biosystems Inc (TTOO) Exchange: NASDAQ

Data as of March 28, 2024

$4.18 ($0.16) 3.98%

T2 Biosystems Inc - Daily Information
Click for more stock information on T2 Biosystems Inc.
Daily Information Data
Date March 28, 2024
Open $3.98
Previous Close $4.18
High $4.24
Low $3.98
Adjusted Open $3.98
Previous Adjusted Close $4.18
Adjusted High $4.24
Adjusted Low $3.98

About T2 Biosystems Inc (TTOO)

T2 Biosystems, a leader in the rapid detection of sepsis-causing pathogens, is dedicated to improving patient care and reducing the cost of care by helping clinicians effectively treat patients faster than ever before. T2 Biosystems’ products include the T2Dx® Instrument, T2Candida® Panel, the T2Bacteria® Panel, the T2Resistance® Panel, and the T2SARS-CoV-2™ Panel and are powered by the proprietary T2 Magnetic Resonance (T2MR®) technology. T2 Biosystems has an active pipeline of future products, including the T2Cauris™ Panel, and T2Lyme™ Panel, as well as additional products for the detection of bacterial and fungal pathogens and associated antimicrobial resistance markers, and biothreat pathogens.

Historical Stock Data for T2 Biosystems Inc (TTOO)

Date Open High Low Close Adj.Close Volume
2024-03-15 $3.98 $4.24 $3.98 $4.18 $4.18 71,495
2024-03-14 $4.57 $4.71 $3.95 $4.02 $4.02 201,295
2024-03-13 $4.69 $5.01 $4.59 $4.60 $4.60 126,037
2024-03-12 $4.54 $4.88 $4.54 $4.63 $4.63 81,285
2024-03-11 $4.90 $5.04 $4.45 $4.47 $4.47 120,907
2024-03-08 $4.94 $5.19 $4.86 $4.91 $4.91 47,291
2024-03-07 $4.77 $5.10 $4.77 $4.88 $4.88 51,489
2024-03-06 $4.87 $4.98 $4.66 $4.83 $4.83 85,122
2024-03-05 $5.19 $5.30 $4.92 $4.92 $4.92 80,492
2024-03-04 $5.29 $5.57 $5.19 $5.28 $5.28 131,486
2024-03-01 $5.06 $5.42 $4.75 $5.28 $5.28 140,325
2024-02-29 $5.05 $5.19 $5.01 $5.04 $5.04 67,807
2024-02-28 $5.25 $5.25 $5.01 $5.05 $5.05 100,795
2024-02-27 $5.40 $5.42 $5.11 $5.30 $5.30 131,098
2024-02-26 $5.30 $5.45 $5.15 $5.43 $5.43 66,134
2024-02-23 $5.38 $5.49 $5.21 $5.42 $5.42 92,464
2024-02-22 $5.50 $5.61 $5.20 $5.48 $5.48 95,238
2024-02-21 $5.45 $5.66 $5.08 $5.55 $5.55 137,670
2024-02-20 $5.37 $5.56 $5.15 $5.52 $5.52 142,978
2024-02-16 $6.00 $6.00 $5.40 $5.45 $5.45 343,188
2024-02-15 $6.20 $6.95 $5.91 $6.39 $6.39 558,592
2024-02-14 $6.25 $6.74 $6.01 $6.23 $6.23 365,348
2024-02-13 $6.25 $6.78 $5.52 $6.24 $6.24 527,326
2024-02-12 $6.24 $6.95 $5.20 $6.49 $6.49 5,290,053
2024-02-09 $4.37 $4.94 $4.29 $4.89 $4.89 162,185
2024-02-08 $4.25 $4.37 $4.17 $4.29 $4.29 36,203
2024-02-07 $4.50 $4.54 $4.13 $4.26 $4.26 87,168
2024-02-06 $4.33 $4.46 $4.20 $4.43 $4.43 43,575
2024-02-05 $4.65 $4.72 $4.21 $4.32 $4.32 87,005
2024-02-02 $4.91 $5.00 $4.52 $4.76 $4.76 49,388
2024-02-01 $4.40 $4.93 $4.37 $4.89 $4.89 141,611
2024-01-31 $4.44 $4.66 $4.39 $4.50 $4.50 73,250
2024-01-30 $4.52 $4.63 $4.35 $4.37 $4.37 49,894
2024-01-29 $4.28 $4.55 $4.15 $4.55 $4.55 100,917
2024-01-26 $4.04 $4.26 $4.04 $4.22 $4.22 63,420
2024-01-25 $3.90 $4.15 $3.81 $4.11 $4.11 101,454
2024-01-24 $4.31 $4.32 $3.81 $3.82 $3.82 171,832
2024-01-23 $4.50 $4.50 $4.20 $4.27 $4.27 77,176
2024-01-22 $4.19 $4.66 $4.17 $4.43 $4.43 76,170
2024-01-19 $4.51 $4.60 $4.27 $4.40 $4.40 69,333
2024-01-18 $4.26 $4.54 $4.26 $4.50 $4.50 113,604
2024-01-17 $4.10 $4.67 $4.01 $4.30 $4.30 298,218
2024-01-16 $4.16 $4.18 $4.00 $4.03 $4.03 102,176
2024-01-12 $4.68 $4.73 $4.15 $4.16 $4.16 172,079
2024-01-11 $5.15 $5.27 $4.62 $4.68 $4.68 193,871
2024-01-10 $5.23 $5.38 $5.06 $5.16 $5.16 118,678
2024-01-09 $5.80 $5.80 $5.07 $5.21 $5.21 256,847
2024-01-08 $5.80 $5.80 $5.42 $5.69 $5.69 232,980
2024-01-05 $5.68 $6.40 $5.55 $5.80 $5.80 532,805
2024-01-04 $6.06 $6.06 $5.48 $5.51 $5.51 237,527
2024-01-03 $5.50 $6.35 $5.45 $6.13 $6.13 623,415
2024-01-02 $6.24 $6.27 $5.36 $5.41 $5.41 401,866
2023-12-29 $7.18 $7.72 $6.10 $6.28 $6.28 843,707
2023-12-28 $5.10 $8.38 $5.10 $7.45 $7.45 3,595,235
2023-12-27 $4.83 $5.23 $4.83 $5.16 $5.16 166,987
2023-12-26 $5.19 $5.19 $4.76 $4.87 $4.87 193,195
2023-12-22 $4.86 $5.25 $4.86 $5.22 $5.22 197,063
2023-12-21 $5.46 $5.55 $4.72 $4.82 $4.82 339,637
2023-12-20 $5.14 $5.80 $4.70 $5.30 $5.30 1,330,182
2023-12-19 $3.91 $4.88 $3.82 $4.81 $4.81 589,338
2023-12-18 $3.75 $3.94 $3.68 $3.91 $3.91 188,082
2023-12-15 $3.73 $3.82 $3.60 $3.76 $3.76 178,779
2023-12-14 $3.73 $3.86 $3.60 $3.67 $3.67 149,409
2023-12-13 $3.63 $3.70 $3.46 $3.66 $3.66 132,395
2023-12-12 $3.76 $3.82 $3.62 $3.67 $3.67 90,125
2023-12-11 $3.80 $3.88 $3.66 $3.84 $3.84 108,326
2023-12-08 $3.68 $3.77 $3.57 $3.76 $3.76 119,139
2023-12-07 $3.79 $3.85 $3.68 $3.70 $3.70 89,594
2023-12-06 $3.82 $3.96 $3.74 $3.76 $3.76 165,885
2023-12-05 $4.13 $4.15 $3.67 $3.74 $3.74 286,424
2023-12-04 $3.79 $4.37 $3.79 $4.21 $4.21 328,553
2023-12-01 $3.51 $3.92 $3.44 $3.90 $3.90 275,114
2023-11-30 $3.71 $3.84 $3.53 $3.54 $3.54 252,531
2023-11-29 $3.63 $3.81 $3.36 $3.64 $3.64 302,372
2023-11-28 $3.88 $3.88 $3.62 $3.70 $3.70 228,042
2023-11-27 $3.92 $4.05 $3.71 $3.84 $3.84 337,513
2023-11-24 $3.96 $4.16 $3.85 $4.09 $4.09 121,343
2023-11-22 $3.84 $4.33 $3.80 $3.94 $3.94 351,378
2023-11-21 $3.94 $3.97 $3.76 $3.80 $3.80 168,883
2023-11-20 $3.86 $4.09 $3.79 $3.95 $3.95 205,098
2023-11-17 $4.26 $4.26 $3.82 $3.90 $3.90 335,147
2023-11-16 $4.41 $4.44 $4.18 $4.22 $4.22 195,224
2023-11-15 $4.40 $4.73 $4.31 $4.33 $4.33 291,492
2023-11-14 $4.24 $4.54 $4.14 $4.46 $4.46 358,966
2023-11-13 $4.68 $4.71 $4.22 $4.22 $4.22 315,497
2023-11-10 $5.25 $5.25 $4.70 $4.72 $4.72 407,374
2023-11-09 $5.49 $5.68 $5.20 $5.30 $5.30 306,995
2023-11-08 $5.47 $5.68 $5.15 $5.62 $5.62 321,003
2023-11-07 $5.28 $5.75 $5.15 $5.43 $5.43 372,627
2023-11-06 $5.42 $5.47 $5.16 $5.35 $5.35 345,699
2023-11-03 $5.84 $5.84 $5.35 $5.41 $5.41 448,919
2023-11-02 $6.04 $6.07 $5.63 $5.88 $5.88 304,041
2023-11-01 $5.95 $6.54 $5.74 $5.93 $5.93 795,553
2023-10-31 $5.38 $6.15 $5.21 $5.91 $5.91 647,851
2023-10-30 $5.51 $5.52 $5.16 $5.35 $5.35 261,009
2023-10-27 $5.66 $5.72 $5.26 $5.49 $5.49 282,892
2023-10-26 $5.90 $5.95 $5.42 $5.61 $5.61 320,556
2023-10-25 $5.70 $6.43 $5.63 $6.05 $6.05 732,104
2023-10-24 $5.16 $5.74 $5.12 $5.71 $5.71 647,020
2023-10-23 $5.41 $5.41 $5.07 $5.21 $5.21 520,900
2023-10-20 $5.69 $6.44 $5.40 $5.45 $5.45 1,250,027
2023-10-19 $6.61 $6.61 $5.64 $5.67 $5.67 1,054,750
2023-10-18 $7.45 $7.45 $6.64 $6.73 $6.73 832,863
2023-10-17 $7.06 $8.65 $7.00 $7.55 $7.55 2,107,779
2023-10-16 $8.23 $8.30 $6.64 $7.25 $7.25 1,343,717
2023-10-13 $10.32 $10.46 $6.81 $8.20 $8.20 2,432,895
2023-10-12 $0.18 $0.23 $0.17 $0.17 $17.40 2,454,621
2023-10-11 $0.29 $0.32 $0.27 $0.31 $31.00 616,310
2023-10-10 $0.28 $0.30 $0.27 $0.29 $29.00 499,524
2023-10-09 $0.28 $0.33 $0.27 $0.28 $27.99 1,198,826
2023-10-06 $0.22 $0.26 $0.22 $0.26 $0.26 125,314,431
2023-10-05 $0.20 $0.20 $0.18 $0.19 $0.19 35,148,694
2023-10-04 $0.20 $0.21 $0.20 $0.20 $0.20 19,016,542
2023-10-03 $0.22 $0.22 $0.21 $0.22 $0.22 30,473,521
2023-10-02 $0.22 $0.24 $0.21 $0.23 $0.23 43,847,483
2023-09-29 $0.20 $0.24 $0.20 $0.22 $0.22 110,217,078
2023-09-28 $0.17 $0.18 $0.15 $0.18 $0.18 101,256,474
2023-09-27 $0.21 $0.22 $0.17 $0.18 $0.18 71,033,021
2023-09-26 $0.20 $0.22 $0.19 $0.20 $0.20 57,219,928
2023-09-25 $0.25 $0.25 $0.21 $0.22 $0.22 61,648,378
2023-09-22 $0.27 $0.28 $0.24 $0.25 $0.25 73,956,778
2023-09-21 $0.31 $0.33 $0.28 $0.29 $0.29 67,688,913
2023-09-20 $0.33 $0.35 $0.29 $0.30 $0.30 82,867,384
2023-09-19 $0.40 $0.40 $0.32 $0.34 $0.34 135,415,703
2023-09-18 $0.38 $0.47 $0.34 $0.46 $0.46 424,216,350
2023-09-15 $0.25 $0.30 $0.23 $0.28 $0.28 67,107,865
2023-09-14 $0.28 $0.28 $0.26 $0.26 $0.26 31,292,963
2023-09-13 $0.29 $0.30 $0.27 $0.28 $0.28 35,018,382
2023-09-12 $0.29 $0.33 $0.28 $0.30 $0.30 66,204,687
2023-09-11 $0.29 $0.30 $0.25 $0.26 $0.26 49,658,003
2023-09-08 $0.32 $0.33 $0.30 $0.30 $0.30 30,098,051
2023-09-07 $0.29 $0.35 $0.28 $0.34 $0.34 54,452,097
2023-09-06 $0.32 $0.33 $0.29 $0.30 $0.30 41,521,299
2023-09-05 $0.37 $0.40 $0.34 $0.35 $0.35 56,749,462
2023-09-01 $0.30 $0.36 $0.30 $0.35 $0.35 58,452,556
2023-08-31 $0.31 $0.35 $0.30 $0.31 $0.31 54,729,354
2023-08-30 $0.26 $0.35 $0.24 $0.32 $0.32 143,342,881
2023-08-29 $0.30 $0.30 $0.27 $0.27 $0.27 88,635,090
2023-08-28 $0.38 $0.39 $0.31 $0.34 $0.34 82,232,461
2023-08-25 $0.39 $0.40 $0.35 $0.37 $0.37 98,143,146
2023-08-24 $0.42 $0.44 $0.34 $0.35 $0.35 109,717,904
2023-08-23 $0.46 $0.49 $0.44 $0.48 $0.48 61,178,488
2023-08-22 $0.49 $0.52 $0.43 $0.48 $0.48 101,875,459
2023-08-21 $0.59 $0.63 $0.52 $0.53 $0.53 149,905,664
2023-08-18 $0.40 $0.56 $0.39 $0.56 $0.56 182,089,448
2023-08-17 $0.45 $0.52 $0.44 $0.45 $0.45 132,715,179
2023-08-16 $0.65 $0.70 $0.41 $0.57 $0.57 335,850,826
2023-08-15 $0.45 $0.61 $0.41 $0.59 $0.59 376,062,205
2023-08-14 $0.35 $0.39 $0.34 $0.39 $0.39 107,062,669
2023-08-11 $0.29 $0.35 $0.28 $0.34 $0.34 73,463,191
2023-08-10 $0.38 $0.39 $0.31 $0.33 $0.33 137,310,524
2023-08-09 $0.28 $0.37 $0.28 $0.34 $0.34 227,120,304
2023-08-08 $0.26 $0.31 $0.22 $0.31 $0.31 207,788,671
2023-08-07 $0.32 $0.32 $0.24 $0.24 $0.24 195,033,443
2023-08-04 $0.31 $0.34 $0.24 $0.25 $0.25 201,420,301
2023-08-03 $0.36 $0.45 $0.32 $0.35 $0.35 472,590,789
2023-08-02 $0.16 $0.28 $0.15 $0.24 $0.24 308,608,418
2023-08-01 $0.16 $0.17 $0.14 $0.16 $0.16 90,599,865
2023-07-31 $0.12 $0.15 $0.12 $0.15 $0.15 96,654,097
2023-07-28 $0.12 $0.12 $0.11 $0.12 $0.12 29,865,544
2023-07-27 $0.12 $0.13 $0.11 $0.12 $0.12 59,398,113
2023-07-26 $0.11 $0.12 $0.10 $0.12 $0.12 67,067,362
2023-07-25 $0.10 $0.11 $0.09 $0.11 $0.11 56,985,686
2023-07-24 $0.10 $0.10 $0.09 $0.09 $0.09 50,988,713
2023-07-21 $0.11 $0.11 $0.10 $0.10 $0.10 95,255,759
2023-07-20 $0.14 $0.14 $0.10 $0.10 $0.10 245,668,346
2023-07-19 $0.09 $0.11 $0.08 $0.10 $0.10 56,029,324
2023-07-18 $0.10 $0.10 $0.09 $0.09 $0.09 30,923,769
2023-07-17 $0.11 $0.11 $0.10 $0.10 $0.10 33,800,641
2023-07-14 $0.11 $0.12 $0.11 $0.11 $0.11 36,279,011
2023-07-13 $0.11 $0.12 $0.10 $0.11 $0.11 67,923,528
2023-07-12 $0.13 $0.14 $0.11 $0.13 $0.13 97,809,183
2023-07-11 $0.17 $0.18 $0.14 $0.15 $0.15 136,140,539
2023-07-10 $0.14 $0.17 $0.14 $0.16 $0.16 248,131,686
2023-07-07 $0.10 $0.13 $0.09 $0.12 $0.12 284,398,527
2023-07-06 $0.08 $0.10 $0.07 $0.08 $0.08 174,136,912
2023-07-05 $0.07 $0.08 $0.07 $0.07 $0.07 24,017,196
2023-07-03 $0.07 $0.07 $0.07 $0.07 $0.07 10,395,696
2023-06-30 $0.07 $0.07 $0.07 $0.07 $0.07 12,180,091
2023-06-29 $0.07 $0.07 $0.07 $0.07 $0.07 16,946,937
2023-06-28 $0.07 $0.07 $0.07 $0.07 $0.07 19,973,595
2023-06-27 $0.07 $0.07 $0.07 $0.07 $0.07 22,162,804
2023-06-26 $0.08 $0.08 $0.07 $0.07 $0.07 25,986,832
2023-06-23 $0.07 $0.08 $0.07 $0.08 $0.08 35,927,490
2023-06-22 $0.09 $0.09 $0.07 $0.07 $0.07 120,377,099
2023-06-21 $0.07 $0.08 $0.07 $0.07 $0.07 40,637,620
2023-06-20 $0.08 $0.08 $0.08 $0.08 $0.08 28,121,565
2023-06-16 $0.09 $0.09 $0.08 $0.09 $0.09 46,072,613
2023-06-15 $0.08 $0.09 $0.08 $0.09 $0.09 124,108,218
2023-06-14 $0.07 $0.08 $0.07 $0.08 $0.08 121,167,479
2023-06-13 $0.06 $0.06 $0.06 $0.06 $0.06 56,201,221
2023-06-12 $0.07 $0.07 $0.05 $0.06 $0.06 82,370,687
2023-06-09 $0.08 $0.09 $0.06 $0.07 $0.07 87,016,592
2023-06-08 $0.08 $0.09 $0.08 $0.08 $0.08 28,169,067
2023-06-07 $0.08 $0.09 $0.08 $0.08 $0.08 36,200,294
2023-06-06 $0.08 $0.09 $0.07 $0.08 $0.08 147,472,447
2023-06-05 $0.14 $0.15 $0.07 $0.07 $0.07 143,694,040
2023-06-02 $0.10 $0.11 $0.10 $0.10 $0.10 16,731,278
2023-06-01 $0.12 $0.13 $0.09 $0.11 $0.11 114,079,004
2023-05-31 $0.12 $0.12 $0.09 $0.09 $0.09 31,996,338
2023-05-30 $0.12 $0.23 $0.12 $0.13 $0.13 229,581,580
2023-05-26 $0.10 $0.10 $0.09 $0.09 $0.09 13,161,726
2023-05-25 $0.11 $0.13 $0.10 $0.11 $0.11 18,943,244
2023-05-24 $0.17 $0.17 $0.10 $0.11 $0.11 30,812,621
2023-05-23 $0.27 $0.27 $0.17 $0.17 $0.17 14,012,681
2023-05-22 $0.28 $0.29 $0.27 $0.28 $0.28 821,009
2023-05-19 $0.28 $0.28 $0.26 $0.27 $0.27 558,475
2023-05-18 $0.27 $0.28 $0.27 $0.27 $0.27 526,487
2023-05-17 $0.26 $0.28 $0.26 $0.27 $0.27 708,049
2023-05-16 $0.27 $0.27 $0.26 $0.27 $0.27 323,087
2023-05-15 $0.29 $0.29 $0.26 $0.27 $0.27 1,317,177
2023-05-12 $0.29 $0.29 $0.28 $0.28 $0.28 610,252
2023-05-11 $0.28 $0.28 $0.28 $0.28 $0.28 322,652
2023-05-10 $0.28 $0.28 $0.28 $0.28 $0.28 398,610
2023-05-09 $0.29 $0.29 $0.26 $0.28 $0.28 912,498
2023-05-08 $0.28 $0.29 $0.28 $0.29 $0.29 524,997
2023-05-05 $0.28 $0.29 $0.28 $0.29 $0.29 506,074
2023-05-04 $0.30 $0.30 $0.28 $0.29 $0.29 691,346
2023-05-03 $0.31 $0.31 $0.29 $0.30 $0.30 684,936
2023-05-02 $0.32 $0.32 $0.30 $0.30 $0.30 489,790
2023-05-01 $0.34 $0.34 $0.30 $0.31 $0.31 558,217
2023-04-28 $0.34 $0.34 $0.31 $0.33 $0.33 333,108
2023-04-27 $0.33 $0.33 $0.33 $0.33 $0.33 326,854
2023-04-26 $0.37 $0.37 $0.30 $0.33 $0.33 627,845
2023-04-25 $0.36 $0.37 $0.34 $0.35 $0.35 385,246
2023-04-24 $0.37 $0.37 $0.35 $0.35 $0.35 178,057
2023-04-21 $0.36 $0.38 $0.35 $0.36 $0.36 140,259
2023-04-20 $0.38 $0.38 $0.35 $0.37 $0.37 447,642
2023-04-19 $0.37 $0.39 $0.37 $0.37 $0.37 596,791
2023-04-18 $0.38 $0.38 $0.37 $0.37 $0.37 519,725
2023-04-17 $0.38 $0.39 $0.37 $0.38 $0.38 638,744
2023-04-14 $0.41 $0.42 $0.38 $0.40 $0.40 336,575
2023-04-13 $0.41 $0.42 $0.39 $0.41 $0.41 478,614
2023-04-12 $0.44 $0.44 $0.42 $0.42 $0.42 144,805
2023-04-11 $0.43 $0.44 $0.41 $0.44 $0.44 247,709
2023-04-10 $0.43 $0.44 $0.42 $0.43 $0.43 143,155
2023-04-06 $0.43 $0.44 $0.42 $0.44 $0.44 126,087
2023-04-05 $0.45 $0.45 $0.42 $0.43 $0.43 279,054
2023-04-04 $0.45 $0.46 $0.44 $0.45 $0.45 243,961
2023-04-03 $0.46 $0.47 $0.45 $0.46 $0.46 297,946
2023-03-31 $0.46 $0.47 $0.45 $0.46 $0.46 307,804
2023-03-30 $0.46 $0.47 $0.45 $0.46 $0.46 301,018
2023-03-29 $0.46 $0.47 $0.45 $0.46 $0.46 659,073
2023-03-28 $0.50 $0.50 $0.45 $0.47 $0.47 677,265
2023-03-27 $0.50 $0.51 $0.48 $0.50 $0.50 539,990
2023-03-24 $0.46 $0.51 $0.46 $0.50 $0.50 675,081
2023-03-23 $0.59 $0.61 $0.45 $0.50 $0.50 3,503,042
2023-03-22 $0.52 $0.59 $0.50 $0.54 $0.54 4,445,754
2023-03-21 $0.49 $0.55 $0.49 $0.52 $0.52 1,866,371
2023-03-20 $0.51 $0.55 $0.46 $0.49 $0.49 357,538
2023-03-17 $0.53 $0.53 $0.50 $0.50 $0.50 191,262
2023-03-16 $0.51 $0.54 $0.51 $0.53 $0.53 128,049
2023-03-15 $0.55 $0.56 $0.50 $0.53 $0.53 437,184
2023-03-14 $0.60 $0.60 $0.55 $0.56 $0.56 295,008
2023-03-13 $0.55 $0.60 $0.55 $0.58 $0.58 386,666
2023-03-10 $0.57 $0.57 $0.55 $0.56 $0.56 274,600
2023-03-09 $0.59 $0.59 $0.56 $0.58 $0.58 238,126
2023-03-08 $0.59 $0.59 $0.56 $0.57 $0.57 234,165
2023-03-07 $0.59 $0.60 $0.58 $0.59 $0.59 298,038
2023-03-06 $0.62 $0.63 $0.59 $0.60 $0.60 245,091
2023-03-03 $0.63 $0.63 $0.60 $0.62 $0.62 606,146
2023-03-02 $0.60 $0.61 $0.58 $0.61 $0.61 250,749
2023-03-01 $0.61 $0.62 $0.55 $0.60 $0.60 715,676
2023-02-28 $0.60 $0.63 $0.58 $0.62 $0.62 580,063
2023-02-27 $0.57 $0.60 $0.56 $0.58 $0.58 1,152,798
2023-02-24 $0.58 $0.58 $0.54 $0.57 $0.57 897,400
2023-02-23 $0.64 $0.64 $0.56 $0.56 $0.56 807,340
2023-02-22 $0.67 $0.69 $0.61 $0.62 $0.62 1,282,733
2023-02-21 $0.79 $0.80 $0.67 $0.67 $0.67 1,585,445
2023-02-17 $0.84 $0.86 $0.80 $0.80 $0.80 730,362
2023-02-16 $0.81 $0.89 $0.80 $0.84 $0.84 1,519,045
2023-02-15 $0.89 $0.89 $0.80 $0.83 $0.83 4,632,624
2023-02-14 $1.15 $1.18 $1.07 $1.08 $1.08 2,626,461
2023-02-13 $1.42 $1.42 $1.36 $1.40 $1.40 3,630,047
2023-02-10 $1.43 $1.45 $1.40 $1.41 $1.41 50,175
2023-02-09 $1.47 $1.49 $1.38 $1.42 $1.42 69,436
2023-02-08 $1.60 $1.60 $1.49 $1.51 $1.51 98,753
2023-02-07 $1.50 $1.59 $1.38 $1.58 $1.58 178,821
2023-02-06 $1.42 $1.50 $1.40 $1.48 $1.48 219,951
2023-02-03 $1.47 $1.47 $1.40 $1.40 $1.40 220,559
2023-02-02 $1.51 $1.59 $1.33 $1.42 $1.42 679,052
2023-02-01 $1.61 $1.69 $1.49 $1.51 $1.51 209,105
2023-01-31 $1.60 $1.63 $1.49 $1.57 $1.57 133,685
2023-01-30 $1.65 $1.66 $1.53 $1.59 $1.59 169,048
2023-01-27 $1.63 $1.68 $1.61 $1.67 $1.67 87,776
2023-01-26 $1.66 $1.70 $1.60 $1.61 $1.61 88,279
2023-01-25 $1.70 $1.70 $1.59 $1.64 $1.64 176,589
2023-01-24 $1.85 $1.85 $1.70 $1.73 $1.73 172,309
2023-01-23 $1.84 $1.86 $1.77 $1.85 $1.85 150,778
2023-01-20 $1.79 $1.83 $1.74 $1.82 $1.82 44,262
2023-01-19 $1.85 $1.89 $1.72 $1.77 $1.77 110,426
2023-01-18 $2.05 $2.05 $1.84 $1.85 $1.85 134,515
2023-01-17 $2.09 $2.11 $1.99 $2.00 $2.00 144,759
2023-01-13 $1.88 $2.08 $1.88 $2.04 $2.04 268,751
2023-01-12 $1.89 $1.93 $1.82 $1.89 $1.89 78,732
2023-01-11 $1.81 $1.91 $1.81 $1.88 $1.88 93,060
2023-01-10 $1.71 $1.90 $1.70 $1.84 $1.84 173,316
2023-01-09 $1.70 $1.78 $1.70 $1.71 $1.71 119,080
2023-01-06 $1.69 $1.79 $1.62 $1.73 $1.73 167,030
2023-01-05 $1.56 $1.69 $1.50 $1.67 $1.67 132,159
2023-01-04 $1.60 $1.68 $1.56 $1.61 $1.61 144,092
2023-01-03 $1.39 $1.69 $1.36 $1.60 $1.60 341,327
2022-12-30 $1.33 $1.43 $1.27 $1.42 $1.42 243,218
2022-12-29 $1.16 $1.44 $1.15 $1.43 $1.43 561,569
2022-12-28 $1.15 $1.27 $1.08 $1.14 $1.14 821,871
2022-12-27 $1.10 $1.13 $1.05 $1.06 $1.06 109,611
2022-12-23 $1.15 $1.17 $1.13 $1.14 $1.14 68,906
2022-12-22 $1.19 $1.21 $1.12 $1.15 $1.15 54,868
2022-12-21 $1.13 $1.32 $1.12 $1.22 $1.22 344,747
2022-12-20 $1.13 $1.17 $1.12 $1.17 $1.17 84,492
2022-12-19 $1.22 $1.22 $1.15 $1.18 $1.18 116,694
2022-12-16 $1.35 $1.35 $1.21 $1.21 $1.21 155,719
2022-12-15 $1.42 $1.43 $1.35 $1.35 $1.35 114,028
2022-12-14 $1.42 $1.47 $1.41 $1.42 $1.42 37,269
2022-12-13 $1.48 $1.52 $1.43 $1.43 $1.43 67,675
2022-12-12 $1.47 $1.49 $1.45 $1.45 $1.45 57,726
2022-12-09 $1.47 $1.56 $1.47 $1.48 $1.48 222,847
2022-12-08 $1.45 $1.52 $1.45 $1.50 $1.50 75,086
2022-12-07 $1.49 $1.53 $1.43 $1.47 $1.47 128,004
2022-12-06 $1.58 $1.60 $1.50 $1.52 $1.52 239,270
2022-12-05 $1.72 $1.74 $1.57 $1.60 $1.60 164,156
2022-12-02 $1.69 $1.74 $1.67 $1.69 $1.69 104,408
2022-12-01 $1.65 $1.73 $1.65 $1.71 $1.71 136,848
2022-11-30 $1.63 $1.70 $1.63 $1.66 $1.66 76,762
2022-11-29 $1.63 $1.70 $1.63 $1.65 $1.65 123,645
2022-11-28 $1.75 $1.75 $1.61 $1.65 $1.65 110,762
2022-11-25 $1.71 $1.81 $1.70 $1.78 $1.78 52,687
2022-11-23 $1.68 $1.72 $1.65 $1.72 $1.72 105,134
2022-11-22 $1.77 $1.77 $1.70 $1.71 $1.71 127,653
2022-11-21 $1.81 $1.82 $1.76 $1.77 $1.77 103,266
2022-11-18 $1.93 $1.97 $1.81 $1.83 $1.83 102,485
2022-11-17 $1.96 $2.02 $1.90 $1.90 $1.90 82,179
2022-11-16 $2.02 $2.10 $1.96 $2.01 $2.01 78,377
2022-11-15 $2.14 $2.35 $2.02 $2.03 $2.03 302,465
2022-11-14 $1.90 $2.30 $1.90 $2.25 $2.25 658,964
2022-11-11 $1.83 $1.90 $1.73 $1.90 $1.90 365,975
2022-11-10 $1.80 $1.85 $1.73 $1.85 $1.85 158,623
2022-11-09 $1.76 $1.80 $1.71 $1.76 $1.76 70,141
2022-11-08 $1.84 $1.84 $1.74 $1.82 $1.82 86,774
2022-11-07 $1.75 $1.87 $1.75 $1.83 $1.83 185,479
2022-11-04 $1.79 $1.79 $1.73 $1.76 $1.76 53,908
2022-11-03 $1.73 $1.76 $1.70 $1.75 $1.75 57,007
2022-11-02 $1.83 $1.83 $1.72 $1.74 $1.74 95,025
2022-11-01 $1.88 $1.94 $1.82 $1.84 $1.84 92,492
2022-10-31 $1.80 $1.86 $1.72 $1.85 $1.85 104,711
2022-10-28 $1.89 $1.97 $1.75 $1.79 $1.79 208,001
2022-10-27 $1.90 $2.06 $1.88 $1.89 $1.89 316,954
2022-10-26 $1.72 $2.02 $1.71 $1.92 $1.92 541,840
2022-10-25 $1.56 $1.78 $1.56 $1.77 $1.77 345,901
2022-10-24 $1.67 $1.70 $1.56 $1.58 $1.58 264,748
2022-10-21 $1.68 $1.79 $1.56 $1.71 $1.71 746,141
2022-10-20 $1.88 $1.90 $1.70 $1.71 $1.71 1,636,525
2022-10-19 $2.01 $2.04 $1.75 $1.75 $1.75 649,620
2022-10-18 $2.11 $2.14 $2.01 $2.04 $2.04 513,198
2022-10-17 $2.27 $2.38 $2.06 $2.11 $2.11 784,598
2022-10-14 $2.90 $2.93 $2.18 $2.32 $2.32 3,029,694
2022-10-13 $2.35 $2.80 $2.06 $2.55 $2.55 1,102,670
2022-10-12 $0.08 $0.08 $0.05 $0.06 $2.80 1,027,155
2022-10-11 $0.08 $0.09 $0.08 $0.08 $0.08 11,077,647
2022-10-10 $0.10 $0.10 $0.09 $0.09 $0.09 11,931,008
2022-10-07 $0.10 $0.11 $0.10 $0.10 $0.10 8,280,796
2022-10-06 $0.10 $0.11 $0.10 $0.11 $0.11 15,844,669
2022-10-05 $0.11 $0.11 $0.10 $0.10 $0.10 11,233,287
2022-10-04 $0.10 $0.11 $0.10 $0.11 $0.11 13,660,988
2022-10-03 $0.11 $0.11 $0.10 $0.11 $0.11 6,828,327
2022-09-30 $0.11 $0.11 $0.10 $0.11 $0.11 7,668,387
2022-09-29 $0.11 $0.11 $0.10 $0.11 $0.11 10,050,352
2022-09-28 $0.10 $0.11 $0.10 $0.11 $0.11 9,267,022
2022-09-27 $0.10 $0.10 $0.10 $0.10 $0.10 8,176,203
2022-09-26 $0.10 $0.10 $0.09 $0.10 $0.10 14,972,166
2022-09-23 $0.11 $0.11 $0.09 $0.11 $0.11 47,515,062
2022-09-22 $0.10 $0.10 $0.09 $0.09 $0.09 29,367,525
2022-09-21 $0.10 $0.11 $0.10 $0.10 $0.10 17,189,067
2022-09-20 $0.10 $0.11 $0.10 $0.10 $0.10 11,119,653
2022-09-19 $0.10 $0.11 $0.10 $0.10 $0.10 11,873,236
2022-09-16 $0.11 $0.12 $0.11 $0.11 $0.11 9,164,612
2022-09-15 $0.12 $0.12 $0.12 $0.12 $0.12 9,950,961
2022-09-14 $0.11 $0.13 $0.11 $0.12 $0.12 30,179,486
2022-09-13 $0.12 $0.13 $0.11 $0.12 $0.12 25,511,011
2022-09-12 $0.12 $0.12 $0.11 $0.12 $0.12 14,800,957
2022-09-09 $0.11 $0.12 $0.11 $0.12 $0.12 15,852,310
2022-09-08 $0.10 $0.12 $0.10 $0.11 $0.11 22,089,069
2022-09-07 $0.11 $0.11 $0.10 $0.10 $0.10 29,641,452
2022-09-06 $0.11 $0.11 $0.11 $0.11 $0.11 20,064,081
2022-09-02 $0.12 $0.12 $0.11 $0.11 $0.11 17,921,364
2022-09-01 $0.12 $0.12 $0.12 $0.12 $0.12 32,798,488
2022-08-31 $0.12 $0.13 $0.12 $0.12 $0.12 35,082,529
2022-08-30 $0.13 $0.13 $0.12 $0.12 $0.12 31,015,307
2022-08-29 $0.12 $0.13 $0.12 $0.12 $0.12 23,345,439
2022-08-26 $0.13 $0.13 $0.12 $0.13 $0.13 23,628,836
2022-08-25 $0.13 $0.14 $0.13 $0.13 $0.13 24,804,317
2022-08-24 $0.12 $0.13 $0.12 $0.13 $0.13 22,812,473
2022-08-23 $0.12 $0.13 $0.12 $0.12 $0.12 27,740,810
2022-08-22 $0.13 $0.13 $0.12 $0.12 $0.12 26,799,790
2022-08-19 $0.14 $0.14 $0.13 $0.13 $0.13 37,919,789
2022-08-18 $0.14 $0.15 $0.13 $0.15 $0.15 50,796,418
2022-08-17 $0.15 $0.15 $0.14 $0.14 $0.14 61,594,722
2022-08-16 $0.17 $0.17 $0.15 $0.16 $0.16 102,809,241
2022-08-15 $0.20 $0.22 $0.19 $0.21 $0.21 133,516,862
2022-08-12 $0.21 $0.21 $0.17 $0.19 $0.19 139,338,774
2022-08-11 $0.23 $0.30 $0.18 $0.20 $0.20 514,632,456
2022-08-10 $0.13 $0.16 $0.13 $0.16 $0.16 248,696,243
2022-08-09 $0.15 $0.16 $0.12 $0.12 $0.12 321,917,029
2022-08-08 $0.13 $0.13 $0.13 $0.13 $0.13 17,413,270
2022-08-05 $0.14 $0.14 $0.12 $0.13 $0.13 38,531,362
2022-08-04 $0.13 $0.14 $0.12 $0.13 $0.13 39,327,205
2022-08-03 $0.12 $0.13 $0.12 $0.12 $0.12 30,252,589
2022-08-02 $0.12 $0.13 $0.11 $0.12 $0.12 17,077,635
2022-08-01 $0.12 $0.12 $0.12 $0.12 $0.12 12,391,751
2022-07-29 $0.12 $0.12 $0.12 $0.12 $0.12 12,536,244
2022-07-28 $0.13 $0.13 $0.12 $0.12 $0.12 22,614,222
2022-07-27 $0.13 $0.14 $0.13 $0.13 $0.13 32,130,727
2022-07-26 $0.14 $0.14 $0.13 $0.13 $0.13 25,443,258
2022-07-25 $0.14 $0.14 $0.13 $0.14 $0.14 16,555,732
2022-07-22 $0.14 $0.14 $0.14 $0.14 $0.14 8,882,969
2022-07-21 $0.14 $0.14 $0.14 $0.14 $0.14 8,772,551
2022-07-20 $0.15 $0.15 $0.14 $0.14 $0.14 13,628,620
2022-07-19 $0.14 $0.15 $0.14 $0.14 $0.14 12,601,257
2022-07-18 $0.14 $0.14 $0.14 $0.14 $0.14 17,216,874
2022-07-15 $0.14 $0.14 $0.14 $0.14 $0.14 12,835,291
2022-07-14 $0.15 $0.15 $0.14 $0.14 $0.14 11,015,089
2022-07-13 $0.14 $0.15 $0.13 $0.15 $0.15 14,742,262
2022-07-12 $0.16 $0.16 $0.15 $0.15 $0.15 35,774,862
2022-07-11 $0.17 $0.18 $0.15 $0.15 $0.15 64,248,998
2022-07-08 $0.16 $0.17 $0.15 $0.15 $0.15 36,125,874
2022-07-07 $0.16 $0.17 $0.15 $0.16 $0.16 13,890,927
2022-07-06 $0.18 $0.18 $0.15 $0.16 $0.16 14,985,835
2022-07-05 $0.17 $0.19 $0.16 $0.19 $0.19 5,595,009
2022-07-01 $0.17 $0.17 $0.16 $0.17 $0.17 2,912,265
2022-06-30 $0.18 $0.18 $0.16 $0.16 $0.16 6,076,222
2022-06-29 $0.17 $0.18 $0.16 $0.18 $0.18 11,044,121
2022-06-28 $0.18 $0.19 $0.17 $0.17 $0.17 2,154,530
2022-06-27 $0.17 $0.18 $0.17 $0.18 $0.18 2,236,207
2022-06-24 $0.18 $0.19 $0.15 $0.15 $0.15 2,673,880
2022-06-23 $0.17 $0.18 $0.17 $0.18 $0.18 1,712,053
2022-06-22 $0.18 $0.19 $0.16 $0.17 $0.17 3,595,707
2022-06-21 $0.18 $0.19 $0.17 $0.17 $0.17 7,039,317
2022-06-17 $0.16 $0.19 $0.16 $0.17 $0.17 11,406,539
2022-06-16 $0.17 $0.17 $0.16 $0.16 $0.16 6,656,222
2022-06-15 $0.15 $0.17 $0.15 $0.17 $0.17 3,764,366
2022-06-14 $0.17 $0.17 $0.15 $0.15 $0.15 3,266,771
2022-06-13 $0.18 $0.18 $0.17 $0.17 $0.17 2,427,787
2022-06-10 $0.20 $0.20 $0.18 $0.18 $0.18 3,415,956
2022-06-09 $0.19 $0.20 $0.18 $0.19 $0.19 2,301,086
2022-06-08 $0.19 $0.19 $0.18 $0.19 $0.19 1,606,458
2022-06-07 $0.18 $0.19 $0.18 $0.18 $0.18 2,952,550
2022-06-06 $0.19 $0.20 $0.19 $0.19 $0.19 920,699
2022-06-03 $0.20 $0.20 $0.19 $0.19 $0.19 1,131,464
2022-06-02 $0.20 $0.20 $0.19 $0.20 $0.20 1,455,482
2022-06-01 $0.20 $0.21 $0.19 $0.20 $0.20 1,593,396
2022-05-31 $0.21 $0.22 $0.19 $0.20 $0.20 3,766,060
2022-05-27 $0.20 $0.21 $0.20 $0.21 $0.21 1,745,742
2022-05-26 $0.20 $0.21 $0.20 $0.20 $0.20 1,138,355
2022-05-25 $0.21 $0.21 $0.19 $0.19 $0.19 1,024,740
2022-05-24 $0.22 $0.22 $0.20 $0.20 $0.20 1,361,526
2022-05-23 $0.23 $0.23 $0.21 $0.21 $0.21 1,498,154
2022-05-20 $0.23 $0.24 $0.21 $0.22 $0.22 2,607,041
2022-05-19 $0.21 $0.22 $0.21 $0.21 $0.21 1,009,864
2022-05-18 $0.23 $0.23 $0.20 $0.21 $0.21 2,283,018
2022-05-17 $0.23 $0.24 $0.21 $0.22 $0.22 1,778,585
2022-05-16 $0.23 $0.24 $0.21 $0.21 $0.21 1,060,398
2022-05-13 $0.25 $0.27 $0.22 $0.23 $0.23 5,162,988
2022-05-12 $0.22 $0.25 $0.21 $0.24 $0.24 1,772,727
2022-05-11 $0.24 $0.26 $0.21 $0.21 $0.21 2,674,209
2022-05-10 $0.28 $0.28 $0.24 $0.24 $0.24 1,615,440
2022-05-09 $0.31 $0.32 $0.25 $0.25 $0.25 3,736,246
2022-05-06 $0.36 $0.36 $0.30 $0.30 $0.30 3,240,986
2022-05-05 $0.38 $0.40 $0.38 $0.39 $0.39 1,297,264
2022-05-04 $0.38 $0.39 $0.37 $0.39 $0.39 928,667
2022-05-03 $0.41 $0.41 $0.38 $0.39 $0.39 1,112,119
2022-05-02 $0.38 $0.40 $0.38 $0.39 $0.39 587,914
2022-04-29 $0.39 $0.40 $0.37 $0.37 $0.37 594,942
2022-04-28 $0.41 $0.41 $0.37 $0.39 $0.39 975,383
2022-04-27 $0.41 $0.43 $0.40 $0.40 $0.40 1,343,352
2022-04-26 $0.40 $0.41 $0.40 $0.40 $0.40 887,919
2022-04-25 $0.45 $0.46 $0.41 $0.41 $0.41 1,412,365
2022-04-22 $0.43 $0.45 $0.43 $0.43 $0.43 552,931
2022-04-21 $0.48 $0.50 $0.43 $0.43 $0.43 712,179
2022-04-20 $0.48 $0.50 $0.47 $0.48 $0.48 442,890
2022-04-19 $0.47 $0.49 $0.46 $0.49 $0.49 533,303
2022-04-18 $0.49 $0.49 $0.45 $0.47 $0.47 997,174
2022-04-14 $0.49 $0.51 $0.48 $0.49 $0.49 518,984
2022-04-13 $0.52 $0.52 $0.48 $0.51 $0.51 1,145,613
2022-04-12 $0.55 $0.56 $0.48 $0.49 $0.49 1,816,456
2022-04-11 $0.47 $0.54 $0.46 $0.54 $0.54 1,523,916
2022-04-08 $0.51 $0.51 $0.46 $0.48 $0.48 842,185
2022-04-07 $0.50 $0.53 $0.49 $0.50 $0.50 573,316
2022-04-06 $0.49 $0.54 $0.48 $0.51 $0.51 676,646
2022-04-05 $0.53 $0.55 $0.51 $0.52 $0.52 806,931
2022-04-04 $0.53 $0.55 $0.52 $0.54 $0.54 759,576
2022-04-01 $0.51 $0.59 $0.50 $0.52 $0.52 2,487,599
2022-03-31 $0.48 $0.54 $0.47 $0.52 $0.52 2,183,836
2022-03-30 $0.43 $0.48 $0.43 $0.48 $0.48 2,113,997
2022-03-29 $0.40 $0.44 $0.40 $0.43 $0.43 733,797
2022-03-28 $0.43 $0.43 $0.39 $0.40 $0.40 1,303,238
2022-03-25 $0.45 $0.45 $0.42 $0.42 $0.42 414,256
2022-03-24 $0.43 $0.45 $0.42 $0.44 $0.44 698,516
2022-03-23 $0.43 $0.45 $0.43 $0.43 $0.43 835,025
2022-03-22 $0.44 $0.44 $0.42 $0.44 $0.44 664,144
2022-03-21 $0.45 $0.45 $0.41 $0.43 $0.43 761,591
2022-03-18 $0.40 $0.45 $0.40 $0.45 $0.45 885,261
2022-03-17 $0.40 $0.42 $0.39 $0.41 $0.41 1,250,313
2022-03-16 $0.38 $0.41 $0.37 $0.39 $0.39 1,590,756
2022-03-15 $0.37 $0.38 $0.36 $0.37 $0.37 834,136
2022-03-14 $0.39 $0.40 $0.36 $0.36 $0.36 1,194,259
2022-03-11 $0.40 $0.42 $0.38 $0.38 $0.38 914,313
2022-03-10 $0.43 $0.43 $0.40 $0.40 $0.40 570,385
2022-03-09 $0.40 $0.43 $0.40 $0.43 $0.43 805,795
2022-03-08 $0.38 $0.42 $0.37 $0.40 $0.40 1,083,145
2022-03-07 $0.40 $0.40 $0.38 $0.38 $0.38 1,104,035
2022-03-04 $0.40 $0.41 $0.39 $0.40 $0.40 1,026,620
2022-03-03 $0.41 $0.42 $0.40 $0.40 $0.40 1,145,369
2022-03-02 $0.42 $0.44 $0.40 $0.41 $0.41 1,221,268
2022-03-01 $0.44 $0.45 $0.42 $0.42 $0.42 686,608
2022-02-28 $0.43 $0.45 $0.42 $0.44 $0.44 750,669
2022-02-25 $0.44 $0.46 $0.43 $0.43 $0.43 1,124,359
2022-02-24 $0.41 $0.45 $0.40 $0.45 $0.45 1,110,050
2022-02-23 $0.46 $0.48 $0.43 $0.45 $0.45 745,179
2022-02-22 $0.46 $0.47 $0.42 $0.45 $0.45 1,678,120
2022-02-18 $0.45 $0.49 $0.43 $0.47 $0.47 5,584,440
2022-02-17 $0.47 $0.49 $0.40 $0.40 $0.40 1,940,683
2022-02-16 $0.47 $0.48 $0.44 $0.46 $0.46 1,754,564
2022-02-15 $0.41 $0.47 $0.41 $0.47 $0.47 3,070,563
2022-02-14 $0.40 $0.42 $0.39 $0.40 $0.40 980,567
2022-02-11 $0.42 $0.43 $0.40 $0.40 $0.40 669,126
2022-02-10 $0.40 $0.44 $0.40 $0.42 $0.42 1,446,572
2022-02-09 $0.38 $0.42 $0.38 $0.41 $0.41 2,518,723
2022-02-08 $0.39 $0.39 $0.38 $0.38 $0.38 749,677
2022-02-07 $0.38 $0.40 $0.38 $0.39 $0.39 893,798
2022-02-04 $0.39 $0.39 $0.38 $0.38 $0.38 2,109,644
2022-02-03 $0.39 $0.41 $0.38 $0.38 $0.38 1,453,660
2022-02-02 $0.42 $0.43 $0.38 $0.39 $0.39 812,348
2022-02-01 $0.42 $0.44 $0.41 $0.42 $0.42 1,299,078
2022-01-31 $0.40 $0.42 $0.39 $0.42 $0.42 1,666,357
2022-01-28 $0.39 $0.39 $0.36 $0.38 $0.38 920,368
2022-01-27 $0.41 $0.41 $0.38 $0.39 $0.39 1,109,594
2022-01-26 $0.41 $0.42 $0.39 $0.40 $0.40 1,486,706
2022-01-25 $0.38 $0.41 $0.37 $0.40 $0.40 884,170
2022-01-24 $0.36 $0.40 $0.35 $0.39 $0.39 2,831,380
2022-01-21 $0.40 $0.41 $0.38 $0.39 $0.39 2,305,298
2022-01-20 $0.41 $0.43 $0.40 $0.40 $0.40 1,228,897
2022-01-19 $0.42 $0.43 $0.40 $0.40 $0.40 1,177,371
2022-01-18 $0.41 $0.44 $0.41 $0.42 $0.42 1,068,923
2022-01-14 $0.40 $0.42 $0.40 $0.42 $0.42 1,092,027
2022-01-13 $0.44 $0.44 $0.41 $0.41 $0.41 1,678,346
2022-01-12 $0.46 $0.46 $0.43 $0.43 $0.43 1,794,341
2022-01-11 $0.48 $0.49 $0.44 $0.44 $0.44 4,520,510
2022-01-10 $0.47 $0.47 $0.43 $0.47 $0.47 1,618,577
2022-01-07 $0.47 $0.49 $0.47 $0.47 $0.47 931,122
2022-01-06 $0.49 $0.53 $0.47 $0.48 $0.48 1,456,265
2022-01-05 $0.53 $0.55 $0.49 $0.50 $0.50 1,267,608
2022-01-04 $0.56 $0.57 $0.51 $0.53 $0.53 1,635,246
2022-01-03 $0.51 $0.58 $0.51 $0.57 $0.57 1,671,624
2021-12-31 $0.50 $0.52 $0.49 $0.52 $0.52 2,016,185
2021-12-30 $0.46 $0.53 $0.46 $0.51 $0.51 4,031,691
2021-12-29 $0.47 $0.50 $0.45 $0.46 $0.46 3,355,571
2021-12-28 $0.50 $0.51 $0.47 $0.48 $0.48 3,266,889
2021-12-27 $0.51 $0.51 $0.50 $0.50 $0.50 1,782,627
2021-12-23 $0.51 $0.52 $0.50 $0.51 $0.51 1,644,849
2021-12-22 $0.52 $0.54 $0.51 $0.51 $0.51 1,283,557
2021-12-21 $0.51 $0.55 $0.51 $0.54 $0.54 2,877,936
2021-12-20 $0.53 $0.53 $0.50 $0.52 $0.52 2,194,841
2021-12-17 $0.52 $0.55 $0.50 $0.55 $0.55 1,741,402
2021-12-16 $0.53 $0.55 $0.52 $0.53 $0.53 1,306,836
2021-12-15 $0.53 $0.54 $0.49 $0.53 $0.53 1,710,217
2021-12-14 $0.54 $0.56 $0.52 $0.53 $0.53 1,150,016
2021-12-13 $0.58 $0.58 $0.53 $0.53 $0.53 1,262,609
2021-12-10 $0.59 $0.59 $0.56 $0.57 $0.57 1,104,181
2021-12-09 $0.60 $0.61 $0.58 $0.58 $0.58 1,122,632
2021-12-08 $0.56 $0.61 $0.55 $0.61 $0.61 1,646,933
2021-12-07 $0.55 $0.59 $0.55 $0.57 $0.57 2,613,070
2021-12-06 $0.52 $0.56 $0.50 $0.55 $0.55 2,337,034
2021-12-03 $0.58 $0.59 $0.50 $0.53 $0.53 3,972,426
2021-12-02 $0.61 $0.62 $0.57 $0.58 $0.58 3,073,760
2021-12-01 $0.65 $0.68 $0.59 $0.59 $0.59 6,529,292
2021-11-30 $0.63 $0.64 $0.60 $0.62 $0.62 1,995,881
2021-11-29 $0.66 $0.66 $0.62 $0.63 $0.63 1,592,287
2021-11-26 $0.65 $0.68 $0.64 $0.65 $0.65 2,870,818
2021-11-24 $0.61 $0.65 $0.61 $0.65 $0.65 1,328,455
2021-11-23 $0.61 $0.65 $0.59 $0.61 $0.61 2,090,606
2021-11-22 $0.65 $0.66 $0.59 $0.60 $0.60 2,956,841
2021-11-19 $0.65 $0.71 $0.63 $0.65 $0.65 3,617,713
2021-11-18 $0.66 $0.66 $0.61 $0.62 $0.62 2,802,252
2021-11-17 $0.69 $0.70 $0.65 $0.66 $0.66 3,404,933
2021-11-16 $0.71 $0.72 $0.68 $0.70 $0.70 2,236,800
2021-11-15 $0.71 $0.72 $0.71 $0.71 $0.71 1,618,337
2021-11-12 $0.73 $0.74 $0.71 $0.72 $0.72 1,978,123
2021-11-11 $0.74 $0.75 $0.72 $0.73 $0.73 2,642,949
2021-11-10 $0.77 $0.78 $0.74 $0.75 $0.75 2,563,927
2021-11-09 $0.78 $0.79 $0.76 $0.77 $0.77 2,237,133
2021-11-08 $0.79 $0.80 $0.78 $0.79 $0.79 1,873,321
2021-11-05 $0.82 $0.83 $0.76 $0.79 $0.79 4,878,733
2021-11-04 $0.83 $0.83 $0.81 $0.82 $0.82 2,656,626
2021-11-03 $0.79 $0.82 $0.79 $0.81 $0.81 2,387,497
2021-11-02 $0.81 $0.81 $0.78 $0.80 $0.80 1,571,196
2021-11-01 $0.79 $0.81 $0.79 $0.80 $0.80 1,867,797
2021-10-29 $0.81 $0.81 $0.77 $0.77 $0.77 3,298,449
2021-10-28 $0.81 $0.82 $0.80 $0.81 $0.81 1,984,892
2021-10-27 $0.84 $0.85 $0.80 $0.80 $0.80 3,443,890
2021-10-26 $0.86 $0.87 $0.84 $0.84 $0.84 3,191,344
2021-10-25 $0.88 $0.89 $0.86 $0.87 $0.87 2,402,009
2021-10-22 $0.93 $0.96 $0.86 $0.88 $0.88 10,765,116
2021-10-21 $0.83 $0.84 $0.83 $0.83 $0.83 7,811,893
2021-10-20 $0.85 $0.85 $0.83 $0.84 $0.84 987,585
2021-10-19 $0.82 $0.85 $0.81 $0.84 $0.84 1,152,011
2021-10-18 $0.83 $0.83 $0.81 $0.82 $0.82 1,234,268
2021-10-15 $0.89 $0.89 $0.82 $0.83 $0.83 2,199,902
2021-10-14 $0.89 $0.91 $0.85 $0.85 $0.85 1,426,471
2021-10-13 $0.87 $0.89 $0.86 $0.88 $0.88 715,883
2021-10-12 $0.84 $0.87 $0.84 $0.87 $0.87 1,130,517
2021-10-11 $0.85 $0.87 $0.84 $0.84 $0.84 1,280,569
2021-10-08 $0.88 $0.89 $0.84 $0.85 $0.85 1,236,457
2021-10-07 $0.86 $0.89 $0.86 $0.86 $0.86 1,080,525
2021-10-06 $0.86 $0.87 $0.85 $0.86 $0.86 1,472,338
2021-10-05 $0.90 $0.91 $0.87 $0.88 $0.88 1,776,364
2021-10-04 $0.93 $0.94 $0.89 $0.89 $0.89 2,510,463
2021-10-01 $0.92 $1.08 $0.89 $0.94 $0.94 10,390,868
2021-09-30 $0.91 $0.93 $0.90 $0.92 $0.92 956,895
2021-09-29 $0.96 $0.97 $0.90 $0.90 $0.90 1,501,030
2021-09-28 $0.98 $1.00 $0.94 $0.94 $0.94 1,573,373
2021-09-27 $0.98 $1.01 $0.96 $1.00 $1.00 1,266,084
2021-09-24 $1.00 $1.01 $0.97 $0.98 $0.98 1,406,317
2021-09-23 $0.97 $1.01 $0.96 $1.01 $1.01 1,142,611
2021-09-22 $0.94 $1.01 $0.91 $0.98 $0.98 2,103,659
2021-09-21 $0.93 $0.98 $0.92 $0.95 $0.95 1,467,150
2021-09-20 $0.99 $1.00 $0.92 $0.93 $0.93 2,731,380
2021-09-17 $0.99 $1.03 $0.97 $1.00 $1.00 1,756,875
2021-09-16 $1.02 $1.05 $0.99 $1.00 $1.00 3,667,792
2021-09-15 $1.08 $1.09 $1.01 $1.04 $1.04 4,163,943
2021-09-14 $0.99 $1.07 $0.98 $1.07 $1.07 7,743,638
2021-09-13 $1.02 $1.04 $0.92 $0.99 $0.99 7,523,268
2021-09-10 $1.07 $1.12 $1.00 $1.07 $1.07 45,829,359
2021-09-09 $0.86 $0.89 $0.85 $0.87 $0.87 6,620,406
2021-09-08 $0.89 $0.89 $0.86 $0.86 $0.86 1,664,472
2021-09-07 $0.92 $0.94 $0.88 $0.89 $0.89 2,064,542
2021-09-03 $0.92 $0.94 $0.92 $0.92 $0.92 1,008,334
2021-09-02 $0.92 $0.94 $0.92 $0.92 $0.92 1,276,377
2021-09-01 $0.94 $0.95 $0.92 $0.92 $0.92 2,277,283
2021-08-31 $0.95 $0.95 $0.92 $0.93 $0.93 1,337,744
2021-08-30 $0.96 $0.97 $0.93 $0.94 $0.94 1,039,987
2021-08-27 $0.94 $0.96 $0.93 $0.95 $0.95 1,308,989
2021-08-26 $0.95 $0.97 $0.94 $0.94 $0.94 1,080,215
2021-08-25 $0.96 $0.98 $0.94 $0.95 $0.95 1,213,121
2021-08-24 $0.94 $0.96 $0.92 $0.94 $0.94 1,328,074
2021-08-23 $0.90 $0.93 $0.90 $0.91 $0.91 1,317,025
2021-08-20 $0.87 $0.90 $0.86 $0.90 $0.90 1,308,554
2021-08-19 $0.91 $0.92 $0.87 $0.87 $0.87 1,590,396
2021-08-18 $0.90 $0.95 $0.88 $0.92 $0.92 2,172,874
2021-08-17 $0.93 $0.94 $0.87 $0.89 $0.89 4,478,436
2021-08-16 $1.01 $1.01 $0.91 $0.93 $0.93 4,542,808
2021-08-13 $1.02 $1.03 $1.00 $1.02 $1.02 3,459,445
2021-08-12 $1.03 $1.04 $1.01 $1.03 $1.03 2,831,885
2021-08-11 $1.04 $1.06 $1.02 $1.03 $1.03 4,255,669
2021-08-10 $1.03 $1.07 $1.03 $1.05 $1.05 3,931,754
2021-08-09 $1.05 $1.08 $1.04 $1.07 $1.07 3,723,827
2021-08-06 $1.10 $1.10 $1.03 $1.05 $1.05 5,384,636
2021-08-05 $1.19 $1.19 $1.08 $1.17 $1.17 6,332,416
2021-08-04 $1.07 $1.23 $1.07 $1.21 $1.21 9,818,846
2021-08-03 $1.07 $1.08 $1.05 $1.06 $1.06 2,712,299
2021-08-02 $1.05 $1.09 $1.01 $1.07 $1.07 4,139,174
2021-07-30 $1.04 $1.06 $1.02 $1.03 $1.03 2,267,858
2021-07-29 $1.05 $1.06 $1.03 $1.04 $1.04 1,435,817
2021-07-28 $1.02 $1.06 $1.02 $1.06 $1.06 1,627,815
2021-07-27 $1.05 $1.05 $1.01 $1.04 $1.04 2,079,124
2021-07-26 $1.06 $1.08 $1.04 $1.05 $1.05 2,230,699
2021-07-23 $1.07 $1.15 $1.05 $1.07 $1.07 6,695,334
2021-07-22 $1.09 $1.10 $1.05 $1.08 $1.08 2,022,662
2021-07-21 $1.07 $1.11 $1.06 $1.09 $1.09 2,283,296
2021-07-20 $1.06 $1.09 $1.03 $1.05 $1.05 2,061,653
2021-07-19 $1.03 $1.04 $1.00 $1.03 $1.03 3,203,226
2021-07-16 $1.07 $1.09 $1.03 $1.04 $1.04 2,458,329
2021-07-15 $1.04 $1.07 $1.03 $1.05 $1.05 1,631,063
2021-07-14 $1.05 $1.06 $1.02 $1.03 $1.03 2,392,568
2021-07-13 $1.10 $1.11 $1.04 $1.05 $1.05 2,591,477
2021-07-12 $1.13 $1.14 $1.07 $1.08 $1.08 2,190,526
2021-07-09 $1.08 $1.15 $1.06 $1.13 $1.13 3,020,394
2021-07-08 $1.03 $1.08 $1.01 $1.06 $1.06 2,724,444
2021-07-07 $1.09 $1.09 $1.03 $1.06 $1.06 3,475,599
2021-07-06 $1.12 $1.13 $1.08 $1.09 $1.09 2,952,019
2021-07-02 $1.18 $1.18 $1.12 $1.13 $1.13 2,833,147
2021-07-01 $1.19 $1.20 $1.15 $1.18 $1.18 2,466,330
2021-06-30 $1.23 $1.24 $1.18 $1.19 $1.19 2,787,952
2021-06-29 $1.22 $1.25 $1.21 $1.23 $1.23 1,563,307
2021-06-28 $1.20 $1.25 $1.19 $1.25 $1.25 2,580,938
2021-06-25 $1.24 $1.25 $1.18 $1.19 $1.19 4,766,963
2021-06-24 $1.24 $1.27 $1.23 $1.24 $1.24 2,090,438
2021-06-23 $1.22 $1.27 $1.22 $1.23 $1.23 2,068,651
2021-06-22 $1.23 $1.25 $1.21 $1.23 $1.23 2,051,341
2021-06-21 $1.29 $1.29 $1.21 $1.22 $1.22 3,007,764
2021-06-18 $1.30 $1.33 $1.25 $1.29 $1.29 2,862,298
2021-06-17 $1.31 $1.35 $1.29 $1.30 $1.30 2,137,553
2021-06-16 $1.31 $1.37 $1.28 $1.33 $1.33 3,704,929
2021-06-15 $1.39 $1.39 $1.29 $1.29 $1.29 3,277,729
2021-06-14 $1.44 $1.44 $1.34 $1.37 $1.37 3,869,135
2021-06-11 $1.42 $1.44 $1.37 $1.40 $1.40 3,323,727
2021-06-10 $1.34 $1.45 $1.31 $1.38 $1.38 7,269,596
2021-06-09 $1.44 $1.48 $1.34 $1.34 $1.34 5,381,686
2021-06-08 $1.35 $1.44 $1.31 $1.40 $1.40 5,053,105
2021-06-07 $1.29 $1.35 $1.27 $1.31 $1.31 5,829,091
2021-06-04 $1.24 $1.29 $1.24 $1.27 $1.27 3,793,491
2021-06-03 $1.21 $1.26 $1.19 $1.22 $1.22 5,154,273
2021-06-02 $1.29 $1.30 $1.23 $1.24 $1.24 8,977,980
2021-06-01 $1.38 $1.43 $1.25 $1.27 $1.27 17,456,186
2021-05-28 $1.26 $1.41 $1.25 $1.39 $1.39 11,523,448
2021-05-27 $1.17 $1.25 $1.16 $1.24 $1.24 9,969,101
2021-05-26 $1.17 $1.28 $1.12 $1.16 $1.16 23,290,865
2021-05-25 $1.10 $1.28 $1.09 $1.15 $1.15 16,246,352
2021-05-24 $1.14 $1.16 $1.09 $1.10 $1.10 1,639,424
2021-05-21 $1.15 $1.17 $1.12 $1.14 $1.14 1,465,567
2021-05-20 $1.13 $1.16 $1.10 $1.14 $1.14 1,352,700
2021-05-19 $1.10 $1.16 $1.09 $1.12 $1.12 1,583,812
2021-05-18 $1.12 $1.17 $1.10 $1.14 $1.14 1,917,030
2021-05-17 $1.05 $1.13 $1.03 $1.12 $1.12 1,686,164
2021-05-14 $1.08 $1.11 $1.04 $1.05 $1.05 3,464,627
2021-05-13 $1.11 $1.14 $1.01 $1.04 $1.04 3,477,129
2021-05-12 $1.15 $1.17 $1.11 $1.12 $1.12 2,405,618
2021-05-11 $1.05 $1.19 $1.03 $1.17 $1.17 3,800,213
2021-05-10 $1.17 $1.19 $1.10 $1.12 $1.12 3,193,165
2021-05-07 $1.27 $1.31 $1.15 $1.19 $1.19 14,901,746
2021-05-06 $1.29 $1.29 $1.08 $1.16 $1.16 8,345,177
2021-05-05 $1.29 $1.37 $1.25 $1.26 $1.26 1,662,824
2021-05-04 $1.33 $1.33 $1.24 $1.26 $1.26 3,096,833
2021-05-03 $1.39 $1.42 $1.35 $1.38 $1.38 1,505,997
2021-04-30 $1.39 $1.46 $1.37 $1.38 $1.38 1,691,674
2021-04-29 $1.50 $1.50 $1.39 $1.41 $1.41 1,946,404
2021-04-28 $1.43 $1.51 $1.39 $1.47 $1.47 2,247,144
2021-04-27 $1.50 $1.56 $1.40 $1.45 $1.45 3,604,782
2021-04-26 $1.41 $1.46 $1.38 $1.42 $1.42 2,424,431
2021-04-23 $1.30 $1.39 $1.29 $1.37 $1.37 1,554,990
2021-04-22 $1.30 $1.40 $1.26 $1.31 $1.31 3,159,496
2021-04-21 $1.17 $1.28 $1.15 $1.27 $1.27 1,780,081
2021-04-20 $1.18 $1.23 $1.17 $1.18 $1.18 1,897,265
2021-04-19 $1.26 $1.30 $1.17 $1.18 $1.18 4,055,069
2021-04-16 $1.27 $1.33 $1.22 $1.30 $1.30 3,475,550
2021-04-15 $1.41 $1.43 $1.29 $1.30 $1.30 3,880,711
2021-04-14 $1.36 $1.42 $1.35 $1.42 $1.42 2,580,709
2021-04-13 $1.40 $1.44 $1.35 $1.38 $1.38 3,157,091
2021-04-12 $1.48 $1.49 $1.40 $1.42 $1.42 3,646,750
2021-04-09 $1.53 $1.54 $1.50 $1.53 $1.53 1,988,948
2021-04-08 $1.56 $1.57 $1.51 $1.54 $1.54 2,510,974
2021-04-07 $1.58 $1.60 $1.54 $1.56 $1.56 2,133,093
2021-04-06 $1.65 $1.66 $1.53 $1.56 $1.56 3,660,110
2021-04-05 $1.60 $1.74 $1.60 $1.69 $1.69 3,930,350
2021-04-01 $1.59 $1.65 $1.55 $1.57 $1.57 2,942,609
2021-03-31 $1.56 $1.68 $1.56 $1.62 $1.62 3,343,583
2021-03-30 $1.54 $1.60 $1.48 $1.55 $1.55 3,098,871
2021-03-29 $1.58 $1.70 $1.53 $1.54 $1.54 3,813,864
2021-03-26 $1.66 $1.67 $1.51 $1.61 $1.61 4,430,148
2021-03-25 $1.51 $1.69 $1.51 $1.68 $1.68 3,875,377
2021-03-24 $1.72 $1.73 $1.55 $1.55 $1.55 4,150,246
2021-03-23 $1.77 $1.77 $1.65 $1.67 $1.67 3,998,092
2021-03-22 $1.85 $1.89 $1.77 $1.78 $1.78 3,181,597
2021-03-19 $1.85 $1.90 $1.73 $1.84 $1.84 5,045,481
2021-03-18 $1.91 $1.93 $1.78 $1.80 $1.80 4,323,829
2021-03-17 $1.78 $1.98 $1.77 $1.96 $1.96 4,710,094
2021-03-16 $2.01 $2.02 $1.78 $1.89 $1.89 6,223,232
2021-03-15 $2.04 $2.12 $1.97 $1.98 $1.98 4,653,400
2021-03-12 $1.91 $2.07 $1.87 $2.03 $2.03 5,461,970
2021-03-11 $1.77 $1.97 $1.72 $1.97 $1.97 6,090,182
2021-03-10 $1.80 $1.88 $1.64 $1.68 $1.68 8,435,432
2021-03-09 $1.50 $1.77 $1.48 $1.68 $1.68 10,350,700
2021-03-08 $1.70 $1.73 $1.45 $1.46 $1.46 10,144,761
2021-03-05 $1.83 $1.84 $1.34 $1.60 $1.60 23,523,976
2021-03-04 $2.00 $2.06 $1.82 $1.95 $1.95 14,052,835
2021-03-03 $2.20 $2.25 $2.01 $2.03 $2.03 6,237,021
2021-03-02 $2.35 $2.36 $2.16 $2.22 $2.22 4,812,838
2021-03-01 $2.36 $2.39 $2.23 $2.29 $2.29 5,882,738
2021-02-26 $2.26 $2.44 $2.17 $2.29 $2.29 5,965,956
2021-02-25 $2.57 $2.58 $2.26 $2.33 $2.33 5,872,289
2021-02-24 $2.27 $2.64 $2.26 $2.48 $2.48 7,543,177
2021-02-23 $2.25 $2.30 $2.00 $2.19 $2.19 9,665,897
2021-02-22 $2.73 $2.80 $2.51 $2.52 $2.52 8,100,038
2021-02-19 $3.01 $3.04 $2.80 $2.83 $2.83 7,630,331
2021-02-18 $3.10 $3.12 $2.81 $2.93 $2.93 8,906,258
2021-02-17 $3.21 $3.27 $3.07 $3.17 $3.17 5,746,793
2021-02-16 $3.40 $3.45 $3.18 $3.35 $3.35 9,071,031
2021-02-12 $3.08 $3.45 $3.02 $3.31 $3.31 9,256,066
2021-02-11 $3.30 $3.30 $3.02 $3.18 $3.18 10,522,274
2021-02-10 $3.50 $3.61 $3.10 $3.30 $3.30 12,547,544
2021-02-09 $3.61 $3.62 $3.25 $3.48 $3.48 17,113,912
2021-02-08 $3.25 $3.79 $3.20 $3.79 $3.79 37,886,335
2021-02-05 $3.42 $3.45 $2.94 $3.10 $3.10 83,278,769
2021-02-04 $2.28 $2.65 $2.24 $2.40 $2.40 44,624,038
2021-02-03 $2.25 $2.34 $2.21 $2.24 $2.24 7,701,250
2021-02-02 $2.25 $2.38 $2.15 $2.23 $2.23 9,399,327
2021-02-01 $2.06 $2.20 $2.04 $2.18 $2.18 10,051,836
2021-01-29 $2.06 $2.19 $1.99 $1.99 $1.99 9,902,005
2021-01-28 $2.26 $2.28 $1.91 $2.02 $2.02 19,972,519
2021-01-27 $2.35 $2.55 $2.03 $2.24 $2.24 37,433,408
2021-01-26 $2.18 $2.92 $2.04 $2.81 $2.81 77,385,513
2021-01-25 $1.93 $2.13 $1.85 $2.11 $2.11 17,063,912
2021-01-22 $1.89 $1.90 $1.83 $1.87 $1.87 3,871,240
2021-01-21 $1.87 $1.92 $1.79 $1.88 $1.88 5,467,855
2021-01-20 $1.94 $1.95 $1.79 $1.87 $1.87 6,731,743
2021-01-19 $1.86 $1.99 $1.83 $1.89 $1.89 9,979,142
2021-01-15 $1.79 $1.88 $1.73 $1.81 $1.81 7,102,483
2021-01-14 $1.79 $1.91 $1.72 $1.78 $1.78 10,484,763
2021-01-13 $1.81 $1.82 $1.68 $1.80 $1.80 12,035,902
2021-01-12 $1.97 $2.22 $1.78 $1.90 $1.90 79,050,772
2021-01-11 $1.49 $1.64 $1.45 $1.60 $1.60 17,387,365
2021-01-08 $1.44 $1.52 $1.40 $1.45 $1.45 6,208,865
2021-01-07 $1.37 $1.45 $1.35 $1.44 $1.44 5,326,305
2021-01-06 $1.39 $1.42 $1.31 $1.32 $1.32 5,711,043
2021-01-05 $1.39 $1.42 $1.31 $1.41 $1.41 6,019,474
2021-01-04 $1.21 $1.33 $1.19 $1.33 $1.33 5,324,187
2020-12-31 $1.22 $1.30 $1.16 $1.24 $1.24 6,115,843
2020-12-30 $1.30 $1.35 $1.20 $1.25 $1.25 23,707,405
2020-12-29 $1.13 $1.17 $1.07 $1.15 $1.15 5,493,611
2020-12-28 $1.17 $1.18 $1.12 $1.13 $1.13 2,828,353
2020-12-24 $1.17 $1.18 $1.14 $1.16 $1.16 1,543,129
2020-12-23 $1.12 $1.17 $1.09 $1.17 $1.17 3,042,133
2020-12-22 $1.15 $1.16 $1.09 $1.13 $1.13 2,981,709
2020-12-21 $1.06 $1.16 $1.06 $1.16 $1.16 3,796,275
2020-12-18 $1.06 $1.10 $1.06 $1.07 $1.07 1,877,574
2020-12-17 $1.08 $1.10 $1.06 $1.07 $1.07 2,245,641
2020-12-16 $1.10 $1.11 $1.07 $1.09 $1.09 1,430,407
2020-12-15 $1.12 $1.12 $1.06 $1.08 $1.08 3,461,401
2020-12-14 $1.14 $1.14 $1.10 $1.11 $1.11 1,302,057
2020-12-11 $1.15 $1.15 $1.11 $1.14 $1.14 1,441,725
2020-12-10 $1.13 $1.15 $1.07 $1.15 $1.15 2,432,466
2020-12-09 $1.16 $1.18 $1.11 $1.12 $1.12 2,983,357
2020-12-08 $1.15 $1.17 $1.13 $1.16 $1.16 1,370,741
2020-12-07 $1.14 $1.21 $1.13 $1.17 $1.17 2,629,043
2020-12-04 $1.16 $1.19 $1.15 $1.15 $1.15 1,747,584
2020-12-03 $1.15 $1.21 $1.14 $1.19 $1.19 3,095,961
2020-12-02 $1.11 $1.16 $1.07 $1.15 $1.15 2,132,469
2020-12-01 $1.09 $1.12 $1.07 $1.11 $1.11 2,239,047
2020-11-30 $1.12 $1.13 $1.06 $1.11 $1.11 2,761,240
2020-11-27 $1.09 $1.13 $1.08 $1.13 $1.13 1,721,418
2020-11-25 $1.04 $1.08 $1.01 $1.08 $1.08 3,182,587
2020-11-24 $1.10 $1.10 $1.05 $1.06 $1.06 5,230,105
2020-11-23 $1.13 $1.15 $1.08 $1.09 $1.09 5,586,705
2020-11-20 $1.13 $1.15 $1.11 $1.13 $1.13 3,528,331
2020-11-19 $1.14 $1.19 $1.10 $1.15 $1.15 4,267,753
2020-11-18 $1.15 $1.18 $1.12 $1.13 $1.13 3,923,759
2020-11-17 $1.18 $1.19 $1.13 $1.16 $1.16 2,940,730
2020-11-16 $1.20 $1.21 $1.16 $1.18 $1.18 2,875,856
2020-11-13 $1.22 $1.28 $1.20 $1.21 $1.21 4,678,068
2020-11-12 $1.21 $1.25 $1.21 $1.22 $1.22 2,942,396
2020-11-11 $1.17 $1.24 $1.15 $1.20 $1.20 2,607,985
2020-11-10 $1.18 $1.18 $1.10 $1.15 $1.15 5,817,814
2020-11-09 $1.21 $1.22 $1.12 $1.19 $1.19 6,915,790
2020-11-06 $1.28 $1.29 $1.22 $1.23 $1.23 4,255,889
2020-11-05 $1.36 $1.39 $1.27 $1.31 $1.31 8,576,459
2020-11-04 $1.37 $1.53 $1.35 $1.51 $1.51 9,026,640
2020-11-03 $1.34 $1.38 $1.31 $1.35 $1.35 2,386,888
2020-11-02 $1.37 $1.37 $1.31 $1.32 $1.32 1,665,467
2020-10-30 $1.30 $1.35 $1.23 $1.34 $1.34 5,688,966
2020-10-29 $1.31 $1.35 $1.26 $1.33 $1.33 2,083,963
2020-10-28 $1.35 $1.37 $1.27 $1.30 $1.30 5,752,965
2020-10-27 $1.35 $1.40 $1.32 $1.37 $1.37 3,856,343
2020-10-26 $1.32 $1.37 $1.30 $1.34 $1.34 3,860,932
2020-10-23 $1.33 $1.35 $1.30 $1.33 $1.33 1,483,206
2020-10-22 $1.33 $1.35 $1.30 $1.34 $1.34 3,985,763
2020-10-21 $1.30 $1.39 $1.29 $1.30 $1.30 3,886,060
2020-10-20 $1.33 $1.34 $1.30 $1.31 $1.31 1,387,303
2020-10-19 $1.32 $1.36 $1.30 $1.32 $1.32 2,619,743
2020-10-16 $1.33 $1.40 $1.31 $1.33 $1.33 2,064,070
2020-10-15 $1.32 $1.35 $1.29 $1.34 $1.34 1,674,154
2020-10-14 $1.35 $1.36 $1.32 $1.33 $1.33 1,439,154
2020-10-13 $1.33 $1.36 $1.30 $1.33 $1.33 1,561,980
2020-10-12 $1.38 $1.38 $1.35 $1.36 $1.36 1,138,026
2020-10-09 $1.38 $1.42 $1.36 $1.37 $1.37 1,893,395
2020-10-08 $1.36 $1.37 $1.32 $1.37 $1.37 2,955,690
2020-10-07 $1.30 $1.32 $1.28 $1.30 $1.30 2,047,485
2020-10-06 $1.32 $1.36 $1.26 $1.29 $1.29 2,778,609
2020-10-05 $1.31 $1.35 $1.29 $1.33 $1.33 1,720,776
2020-10-02 $1.22 $1.34 $1.22 $1.34 $1.34 2,394,331
2020-10-01 $1.35 $1.35 $1.29 $1.31 $1.31 1,686,154
2020-09-30 $1.38 $1.43 $1.29 $1.36 $1.36 5,849,569
2020-09-29 $1.28 $1.30 $1.26 $1.29 $1.29 1,990,141
2020-09-28 $1.25 $1.30 $1.21 $1.29 $1.29 2,886,874
2020-09-25 $1.15 $1.20 $1.14 $1.18 $1.18 1,662,098
2020-09-24 $1.16 $1.18 $1.06 $1.15 $1.15 4,918,867
2020-09-23 $1.23 $1.35 $1.18 $1.20 $1.20 5,125,516
2020-09-22 $1.22 $1.25 $1.22 $1.24 $1.24 1,837,752
2020-09-21 $1.23 $1.24 $1.20 $1.23 $1.23 2,428,689
2020-09-18 $1.23 $1.27 $1.22 $1.25 $1.25 4,674,765
2020-09-17 $1.24 $1.27 $1.20 $1.22 $1.22 2,483,810
2020-09-16 $1.26 $1.29 $1.25 $1.27 $1.27 3,478,840
2020-09-15 $1.30 $1.33 $1.25 $1.28 $1.28 2,898,298
2020-09-14 $1.35 $1.36 $1.28 $1.31 $1.31 2,461,013
2020-09-11 $1.32 $1.38 $1.32 $1.32 $1.32 2,833,706
2020-09-10 $1.27 $1.35 $1.27 $1.31 $1.31 2,377,976
2020-09-09 $1.28 $1.30 $1.25 $1.27 $1.27 2,857,300
2020-09-08 $1.21 $1.28 $1.18 $1.26 $1.26 4,513,833
2020-09-04 $1.29 $1.30 $1.13 $1.26 $1.26 7,640,777
2020-09-03 $1.33 $1.38 $1.20 $1.29 $1.29 14,163,017
2020-09-02 $1.53 $1.55 $1.33 $1.42 $1.42 13,352,965
2020-09-01 $1.79 $1.81 $1.56 $1.57 $1.57 29,419,642
2020-08-31 $1.55 $1.59 $1.50 $1.56 $1.56 15,872,259
2020-08-28 $1.50 $1.55 $1.49 $1.55 $1.55 4,047,949
2020-08-27 $1.48 $1.58 $1.47 $1.54 $1.54 9,070,253
2020-08-26 $1.48 $1.54 $1.47 $1.52 $1.52 4,929,597
2020-08-25 $1.52 $1.53 $1.46 $1.52 $1.52 5,480,963
2020-08-24 $1.67 $1.67 $1.46 $1.55 $1.55 17,304,683
2020-08-21 $1.53 $1.54 $1.45 $1.45 $1.45 4,832,605
2020-08-20 $1.57 $1.60 $1.52 $1.54 $1.54 4,323,689
2020-08-19 $1.55 $1.64 $1.49 $1.58 $1.58 5,936,301
2020-08-18 $1.54 $1.57 $1.52 $1.54 $1.54 3,592,910
2020-08-17 $1.50 $1.59 $1.46 $1.53 $1.53 5,338,090
2020-08-14 $1.59 $1.62 $1.45 $1.48 $1.48 11,334,978
2020-08-13 $1.58 $1.69 $1.55 $1.59 $1.59 7,698,042
2020-08-12 $1.73 $1.74 $1.56 $1.59 $1.59 16,511,708
2020-08-11 $2.20 $2.20 $1.75 $1.87 $1.87 32,439,621
2020-08-10 $1.73 $2.14 $1.72 $2.10 $2.10 40,357,647
2020-08-07 $1.65 $1.73 $1.62 $1.70 $1.70 6,540,286
2020-08-06 $1.71 $1.71 $1.60 $1.65 $1.65 5,923,410
2020-08-05 $1.68 $1.75 $1.64 $1.69 $1.69 13,199,784
2020-08-04 $1.60 $1.61 $1.55 $1.55 $1.55 5,546,403
2020-08-03 $1.61 $1.68 $1.60 $1.62 $1.62 5,350,731
2020-07-31 $1.72 $1.73 $1.60 $1.66 $1.66 9,693,575
2020-07-30 $1.55 $1.65 $1.52 $1.63 $1.63 7,214,684
2020-07-29 $1.60 $1.63 $1.52 $1.59 $1.59 7,442,679
2020-07-28 $1.53 $1.63 $1.45 $1.59 $1.59 8,793,036
2020-07-27 $1.61 $1.62 $1.53 $1.53 $1.53 6,499,346
2020-07-24 $1.58 $1.66 $1.52 $1.62 $1.62 7,221,991
2020-07-23 $1.65 $1.71 $1.55 $1.61 $1.61 9,183,000
2020-07-22 $1.73 $1.73 $1.62 $1.66 $1.66 9,085,571
2020-07-21 $1.80 $1.81 $1.68 $1.74 $1.74 10,933,856
2020-07-20 $1.73 $1.83 $1.66 $1.83 $1.83 11,543,038
2020-07-17 $1.85 $1.89 $1.66 $1.71 $1.71 20,442,734
2020-07-16 $1.67 $1.90 $1.62 $1.85 $1.85 32,103,205
2020-07-15 $1.53 $1.60 $1.45 $1.58 $1.58 11,572,565
2020-07-14 $1.40 $1.64 $1.35 $1.62 $1.62 31,985,162
2020-07-13 $1.41 $1.42 $1.30 $1.33 $1.33 8,033,072
2020-07-10 $1.32 $1.46 $1.27 $1.38 $1.38 10,675,102
2020-07-09 $1.31 $1.34 $1.25 $1.34 $1.34 7,810,118
2020-07-08 $1.33 $1.34 $1.28 $1.32 $1.32 8,073,369
2020-07-07 $1.30 $1.34 $1.21 $1.33 $1.33 12,308,781
2020-07-06 $1.42 $1.42 $1.32 $1.34 $1.34 11,812,206
2020-07-02 $1.54 $1.56 $1.36 $1.40 $1.40 31,959,524
2020-07-01 $2.11 $2.31 $1.50 $1.52 $1.52 142,205,816
2020-06-30 $1.30 $1.30 $1.23 $1.27 $1.27 26,404,624
2020-06-29 $1.32 $1.38 $1.25 $1.31 $1.31 4,973,562
2020-06-26 $1.44 $1.45 $1.25 $1.27 $1.27 6,321,006
2020-06-25 $1.16 $1.38 $1.15 $1.35 $1.35 5,524,588
2020-06-24 $1.17 $1.25 $1.08 $1.21 $1.21 5,706,713
2020-06-23 $1.26 $1.26 $1.15 $1.21 $1.21 6,190,472
2020-06-22 $1.27 $1.29 $1.20 $1.27 $1.27 5,372,547
2020-06-19 $1.27 $1.33 $1.23 $1.24 $1.24 8,229,941
2020-06-18 $1.33 $1.35 $1.13 $1.23 $1.23 15,352,973
2020-06-17 $1.52 $1.58 $1.33 $1.41 $1.41 9,244,992
2020-06-16 $1.67 $1.69 $1.50 $1.54 $1.54 7,107,140
2020-06-15 $1.58 $1.69 $1.50 $1.63 $1.63 6,088,372
2020-06-12 $1.64 $1.67 $1.40 $1.67 $1.67 9,667,128
2020-06-11 $1.49 $1.66 $1.35 $1.39 $1.39 13,845,393
2020-06-10 $1.53 $1.95 $1.49 $1.66 $1.66 31,111,703
2020-06-09 $1.31 $1.49 $1.26 $1.47 $1.47 14,233,563
2020-06-08 $1.35 $1.35 $1.26 $1.34 $1.34 8,028,448
2020-06-05 $1.26 $1.34 $1.15 $1.31 $1.31 11,101,512
2020-06-04 $1.34 $1.40 $1.00 $1.18 $1.18 23,155,410
2020-06-03 $1.14 $1.47 $1.10 $1.30 $1.30 35,047,540
2020-06-02 $0.96 $1.10 $0.93 $1.07 $1.07 20,738,392
2020-06-01 $0.82 $0.95 $0.81 $0.91 $0.91 9,700,771
2020-05-29 $0.82 $0.84 $0.80 $0.84 $0.84 4,096,016
2020-05-28 $0.81 $0.88 $0.79 $0.83 $0.83 8,994,936
2020-05-27 $0.81 $0.83 $0.76 $0.83 $0.83 8,447,336
2020-05-26 $0.80 $0.86 $0.75 $0.79 $0.79 15,668,949
2020-05-22 $0.80 $0.83 $0.71 $0.74 $0.74 25,606,834
2020-05-21 $0.67 $0.68 $0.61 $0.65 $0.65 5,911,785
2020-05-20 $0.81 $0.84 $0.65 $0.68 $0.68 28,697,447
2020-05-19 $0.84 $0.98 $0.76 $0.81 $0.81 68,857,081
2020-05-18 $0.59 $0.75 $0.58 $0.74 $0.74 37,129,881
2020-05-15 $0.55 $0.58 $0.53 $0.56 $0.56 8,865,625
2020-05-14 $0.52 $0.55 $0.50 $0.55 $0.55 4,097,537
2020-05-13 $0.55 $0.55 $0.51 $0.52 $0.52 4,042,082
2020-05-12 $0.54 $0.59 $0.52 $0.55 $0.55 6,803,595
2020-05-11 $0.55 $0.56 $0.52 $0.55 $0.55 5,561,522
2020-05-08 $0.51 $0.53 $0.48 $0.51 $0.51 5,367,312
2020-05-07 $0.53 $0.53 $0.49 $0.51 $0.51 3,967,277
2020-05-06 $0.55 $0.55 $0.50 $0.53 $0.53 9,663,568
2020-05-05 $0.60 $0.63 $0.58 $0.60 $0.60 10,380,742
2020-05-04 $0.55 $0.60 $0.52 $0.58 $0.58 5,349,134
2020-05-01 $0.54 $0.55 $0.53 $0.54 $0.54 2,495,826
2020-04-30 $0.57 $0.57 $0.53 $0.55 $0.55 3,005,401
2020-04-29 $0.60 $0.60 $0.56 $0.58 $0.58 3,657,210
2020-04-28 $0.54 $0.58 $0.53 $0.57 $0.57 4,593,226
2020-04-27 $0.53 $0.55 $0.51 $0.54 $0.54 3,598,250
2020-04-24 $0.54 $0.55 $0.51 $0.53 $0.53 2,743,858
2020-04-23 $0.55 $0.56 $0.53 $0.55 $0.55 4,140,832
2020-04-22 $0.52 $0.55 $0.50 $0.53 $0.53 4,676,029
2020-04-21 $0.53 $0.53 $0.50 $0.52 $0.52 3,750,101
2020-04-20 $0.55 $0.56 $0.52 $0.53 $0.53 5,855,821
2020-04-17 $0.60 $0.61 $0.51 $0.56 $0.56 8,795,645
2020-04-16 $0.59 $0.72 $0.55 $0.65 $0.65 32,921,197
2020-04-15 $0.53 $0.55 $0.50 $0.55 $0.55 4,352,233
2020-04-14 $0.48 $0.56 $0.48 $0.56 $0.56 12,071,517
2020-04-13 $0.49 $0.49 $0.45 $0.48 $0.48 2,963,432
2020-04-09 $0.47 $0.52 $0.46 $0.49 $0.49 7,143,938
2020-04-08 $0.53 $0.53 $0.47 $0.51 $0.51 5,734,978
2020-04-07 $0.53 $0.54 $0.52 $0.53 $0.53 3,381,794
2020-04-06 $0.51 $0.55 $0.49 $0.53 $0.53 4,218,778
2020-04-03 $0.52 $0.53 $0.45 $0.51 $0.51 6,166,732
2020-04-02 $0.58 $0.59 $0.51 $0.54 $0.54 5,685,553
2020-04-01 $0.62 $0.62 $0.58 $0.60 $0.60 4,757,220
2020-03-31 $0.60 $0.65 $0.55 $0.65 $0.65 10,864,716
2020-03-30 $0.70 $0.70 $0.59 $0.60 $0.60 10,874,130
2020-03-27 $0.70 $0.75 $0.65 $0.65 $0.65 14,930,508
2020-03-26 $0.62 $0.71 $0.58 $0.67 $0.67 25,679,574
2020-03-25 $0.89 $0.99 $0.62 $0.64 $0.64 155,421,842
2020-03-24 $0.39 $0.43 $0.37 $0.39 $0.39 28,280,885
2020-03-23 $0.36 $0.42 $0.34 $0.40 $0.40 8,832,969
2020-03-20 $0.41 $0.43 $0.36 $0.38 $0.38 10,646,392
2020-03-19 $0.53 $0.55 $0.43 $0.45 $0.45 33,294,014
2020-03-18 $0.34 $0.39 $0.29 $0.37 $0.37 14,184,726
2020-03-17 $0.27 $0.34 $0.24 $0.32 $0.32 18,543,978
2020-03-16 $0.31 $0.32 $0.25 $0.28 $0.28 23,213,830
2020-03-13 $0.41 $0.42 $0.34 $0.40 $0.40 11,747,263
2020-03-12 $0.47 $0.47 $0.38 $0.40 $0.40 17,371,431
2020-03-11 $0.54 $0.58 $0.44 $0.50 $0.50 42,546,163
2020-03-10 $0.55 $0.56 $0.46 $0.50 $0.50 19,032,968
2020-03-09 $0.63 $0.65 $0.53 $0.54 $0.54 26,589,832
2020-03-06 $0.57 $0.58 $0.51 $0.56 $0.56 23,887,084
2020-03-05 $0.65 $0.69 $0.51 $0.52 $0.52 24,827,095
2020-03-04 $0.67 $0.84 $0.58 $0.60 $0.60 20,640,794
2020-03-03 $0.67 $0.71 $0.63 $0.65 $0.65 1,368,760
2020-03-02 $0.73 $0.74 $0.60 $0.65 $0.65 1,790,764
2020-02-28 $0.84 $0.86 $0.62 $0.69 $0.69 3,744,781
2020-02-27 $0.63 $0.92 $0.56 $0.89 $0.89 2,489,819
2020-02-26 $0.75 $0.76 $0.61 $0.63 $0.63 2,141,502
2020-02-25 $0.80 $0.88 $0.70 $0.73 $0.73 1,767,551
2020-02-24 $0.92 $0.97 $0.79 $0.83 $0.83 1,614,459
2020-02-21 $0.98 $0.98 $0.87 $0.90 $0.90 703,201
2020-02-20 $0.99 $1.07 $0.95 $0.96 $0.96 718,001
2020-02-19 $1.10 $1.12 $0.98 $1.02 $1.02 1,226,269
2020-02-18 $1.18 $1.18 $1.03 $1.10 $1.10 1,025,513
2020-02-14 $0.94 $1.23 $0.93 $1.14 $1.14 1,799,310
2020-02-13 $0.82 $0.97 $0.82 $0.96 $0.96 528,583
2020-02-12 $0.83 $0.88 $0.79 $0.85 $0.85 489,486
2020-02-11 $0.80 $0.83 $0.77 $0.82 $0.82 534,264
2020-02-10 $0.82 $0.86 $0.76 $0.78 $0.78 1,486,162
2020-02-07 $0.87 $0.91 $0.80 $0.80 $0.80 1,025,277
2020-02-06 $0.90 $0.95 $0.85 $0.87 $0.87 433,795
2020-02-05 $0.83 $1.01 $0.83 $0.92 $0.92 1,628,736
2020-02-04 $0.84 $0.86 $0.79 $0.82 $0.82 623,118
2020-02-03 $0.93 $0.94 $0.79 $0.81 $0.81 927,318
2020-01-31 $0.91 $0.98 $0.88 $0.89 $0.89 2,045,661
2020-01-30 $1.05 $1.06 $0.94 $0.98 $0.98 643,149
2020-01-29 $1.09 $1.10 $1.02 $1.05 $1.05 895,004
2020-01-28 $1.11 $1.15 $1.06 $1.08 $1.08 984,310
2020-01-27 $1.15 $1.15 $1.09 $1.14 $1.14 562,377
2020-01-24 $1.18 $1.19 $1.11 $1.17 $1.17 582,114
2020-01-23 $1.17 $1.20 $1.10 $1.17 $1.17 919,734
2020-01-22 $1.18 $1.20 $1.14 $1.17 $1.17 460,352
2020-01-21 $1.20 $1.26 $1.19 $1.20 $1.20 635,193
2020-01-17 $1.13 $1.20 $1.13 $1.17 $1.17 357,213
2020-01-16 $1.12 $1.16 $1.11 $1.14 $1.14 566,046
2020-01-15 $1.18 $1.19 $1.11 $1.16 $1.16 444,696
2020-01-14 $1.17 $1.20 $1.16 $1.18 $1.18 232,728
2020-01-13 $1.22 $1.22 $1.16 $1.19 $1.19 451,517
2020-01-10 $1.26 $1.27 $1.15 $1.18 $1.18 3,132,018
2020-01-09 $1.11 $1.18 $1.10 $1.14 $1.14 438,944
2020-01-08 $1.20 $1.20 $1.13 $1.15 $1.15 217,857
2020-01-07 $1.23 $1.23 $1.16 $1.19 $1.19 227,785
2020-01-06 $1.23 $1.24 $1.10 $1.19 $1.19 425,234
2020-01-03 $1.14 $1.27 $1.13 $1.23 $1.23 351,665
2020-01-02 $1.19 $1.30 $1.13 $1.16 $1.16 360,530
2019-12-31 $1.08 $1.18 $1.08 $1.17 $1.17 655,899
2019-12-30 $1.12 $1.23 $1.08 $1.09 $1.09 1,146,991
2019-12-27 $1.08 $1.14 $1.06 $1.10 $1.10 457,736
2019-12-26 $1.12 $1.15 $1.06 $1.08 $1.08 461,700
2019-12-24 $1.10 $1.16 $1.05 $1.13 $1.13 434,637
2019-12-23 $1.00 $1.10 $1.00 $1.08 $1.08 760,449
2019-12-20 $1.08 $1.12 $0.99 $0.99 $0.99 1,312,492
2019-12-19 $1.12 $1.15 $1.05 $1.07 $1.07 544,564
2019-12-18 $1.05 $1.11 $1.04 $1.10 $1.10 644,132
2019-12-17 $1.10 $1.13 $1.00 $1.07 $1.07 1,081,408
2019-12-16 $1.15 $1.19 $0.91 $0.96 $0.96 1,216,696
2019-12-13 $1.14 $1.18 $1.13 $1.15 $1.15 388,240
2019-12-12 $1.21 $1.22 $1.14 $1.16 $1.16 547,854
2019-12-11 $1.22 $1.25 $1.16 $1.19 $1.19 301,826
2019-12-10 $1.25 $1.33 $1.22 $1.23 $1.23 524,229
2019-12-09 $1.24 $1.29 $1.20 $1.26 $1.26 363,545
2019-12-06 $1.23 $1.30 $1.23 $1.25 $1.25 211,607
2019-12-05 $1.23 $1.29 $1.17 $1.21 $1.21 412,776
2019-12-04 $1.29 $1.34 $1.21 $1.22 $1.22 628,192
2019-12-03 $1.27 $1.37 $1.27 $1.28 $1.28 509,395
2019-12-02 $1.38 $1.39 $1.25 $1.27 $1.27 458,964
2019-11-29 $1.33 $1.40 $1.33 $1.36 $1.36 207,846
2019-11-27 $1.31 $1.37 $1.28 $1.32 $1.32 571,828
2019-11-26 $1.38 $1.43 $1.25 $1.35 $1.35 885,583
2019-11-25 $1.50 $1.55 $1.36 $1.42 $1.42 976,268
2019-11-22 $1.62 $1.64 $1.45 $1.54 $1.54 1,409,249
2019-11-21 $1.82 $1.82 $1.58 $1.63 $1.63 658,192
2019-11-20 $1.99 $1.99 $1.77 $1.78 $1.78 565,253
2019-11-19 $1.71 $1.85 $1.68 $1.80 $1.80 311,080
2019-11-18 $1.76 $1.76 $1.58 $1.75 $1.75 514,627
2019-11-15 $1.55 $1.85 $1.54 $1.76 $1.76 1,051,432
2019-11-14 $1.66 $1.79 $1.51 $1.51 $1.51 815,827
2019-11-13 $1.90 $1.95 $1.65 $1.69 $1.69 1,441,132
2019-11-12 $2.19 $2.32 $1.84 $1.95 $1.95 2,084,271
2019-11-11 $2.63 $2.79 $2.58 $2.70 $2.70 293,926
2019-11-08 $2.61 $2.77 $2.52 $2.66 $2.66 287,758
2019-11-07 $2.77 $2.82 $2.59 $2.63 $2.63 353,310
2019-11-06 $2.90 $2.90 $2.66 $2.72 $2.72 361,027
2019-11-05 $2.90 $3.00 $2.78 $2.89 $2.89 618,000
2019-11-04 $2.74 $3.15 $2.74 $2.94 $2.94 1,289,140
2019-11-01 $2.48 $2.75 $2.44 $2.71 $2.71 479,646
2019-10-31 $2.46 $2.51 $2.43 $2.45 $2.45 210,036
2019-10-30 $2.49 $2.55 $2.38 $2.49 $2.49 144,759
2019-10-29 $2.56 $2.65 $2.47 $2.48 $2.48 397,070
2019-10-28 $2.45 $2.62 $2.42 $2.55 $2.55 319,878
2019-10-25 $2.35 $2.47 $2.34 $2.41 $2.41 345,566
2019-10-24 $2.42 $2.42 $2.32 $2.38 $2.38 271,190
2019-10-23 $2.37 $2.48 $2.33 $2.39 $2.39 222,417
2019-10-22 $2.58 $2.58 $2.32 $2.37 $2.37 473,207
2019-10-21 $2.52 $2.58 $2.44 $2.57 $2.57 234,024
2019-10-18 $2.60 $2.65 $2.44 $2.54 $2.54 286,649
2019-10-17 $2.69 $2.74 $2.58 $2.61 $2.61 315,345
2019-10-16 $2.68 $2.75 $2.63 $2.70 $2.70 588,854
2019-10-15 $2.60 $2.70 $2.56 $2.70 $2.70 284,356
2019-10-14 $2.55 $2.77 $2.53 $2.60 $2.60 405,535
2019-10-11 $2.46 $2.68 $2.41 $2.56 $2.56 784,272
2019-10-10 $2.24 $2.45 $2.21 $2.43 $2.43 447,008
2019-10-09 $2.30 $2.35 $2.24 $2.27 $2.27 379,988
2019-10-08 $2.40 $2.45 $2.28 $2.30 $2.30 282,896
2019-10-07 $2.42 $2.51 $2.35 $2.39 $2.39 281,312
2019-10-04 $2.49 $2.54 $2.33 $2.44 $2.44 300,613
2019-10-03 $2.30 $2.50 $2.29 $2.46 $2.46 415,439
2019-10-02 $2.36 $2.38 $2.15 $2.34 $2.34 493,961
2019-10-01 $2.52 $2.76 $2.35 $2.39 $2.39 1,756,853
2019-09-30 $2.64 $2.64 $2.47 $2.50 $2.50 615,404
2019-09-27 $2.77 $2.83 $2.55 $2.63 $2.63 909,880
2019-09-26 $2.82 $2.88 $2.74 $2.83 $2.83 668,576
2019-09-25 $2.85 $3.00 $2.76 $2.88 $2.88 763,698
2019-09-24 $2.97 $3.01 $2.70 $2.83 $2.83 1,243,987
2019-09-23 $2.79 $3.08 $2.75 $2.93 $2.93 1,725,058
2019-09-20 $2.82 $2.87 $2.67 $2.83 $2.83 1,273,184
2019-09-19 $2.47 $2.99 $2.47 $2.87 $2.87 1,991,757
2019-09-18 $2.55 $2.67 $2.23 $2.56 $2.56 2,005,879
2019-09-17 $2.70 $2.74 $2.56 $2.61 $2.61 1,431,619
2019-09-16 $2.88 $2.94 $2.67 $2.76 $2.76 1,938,100
2019-09-13 $2.96 $3.11 $2.71 $2.88 $2.88 4,507,509
2019-09-12 $2.45 $3.21 $2.44 $3.01 $3.01 13,629,876
2019-09-11 $1.89 $2.69 $1.72 $2.61 $2.61 16,596,294
2019-09-10 $1.46 $1.49 $1.35 $1.43 $1.43 1,401,741
2019-09-09 $1.41 $1.49 $1.39 $1.47 $1.47 663,956
2019-09-06 $1.35 $1.44 $1.33 $1.39 $1.39 544,102
2019-09-05 $1.43 $1.49 $1.34 $1.36 $1.36 1,257,589
2019-09-04 $1.50 $1.52 $1.41 $1.42 $1.42 854,358
2019-09-03 $1.23 $1.50 $1.13 $1.49 $1.49 807,458
2019-08-30 $1.50 $1.52 $1.31 $1.33 $1.33 921,417
2019-08-29 $1.40 $1.53 $1.39 $1.50 $1.50 1,362,321
2019-08-28 $1.42 $1.47 $1.36 $1.40 $1.40 558,020
2019-08-27 $1.35 $1.52 $1.34 $1.44 $1.44 1,601,066
2019-08-26 $1.22 $1.33 $1.16 $1.33 $1.33 1,358,787
2019-08-23 $1.13 $1.22 $1.10 $1.19 $1.19 1,319,953
2019-08-22 $1.15 $1.18 $1.03 $1.15 $1.15 1,015,293
2019-08-21 $0.91 $1.14 $0.90 $1.13 $1.13 1,758,814
2019-08-20 $0.88 $0.93 $0.83 $0.90 $0.90 526,580
2019-08-19 $0.80 $0.92 $0.79 $0.89 $0.89 688,690
2019-08-16 $0.80 $0.85 $0.78 $0.80 $0.80 2,131,210
2019-08-15 $0.75 $0.83 $0.75 $0.80 $0.80 655,783
2019-08-14 $0.81 $0.83 $0.74 $0.75 $0.75 984,223
2019-08-13 $0.87 $0.88 $0.80 $0.81 $0.81 831,143
2019-08-12 $0.96 $0.96 $0.84 $0.88 $0.88 823,217
2019-08-09 $0.72 $0.97 $0.70 $0.94 $0.94 4,117,664
2019-08-08 $0.72 $0.73 $0.67 $0.72 $0.72 1,896,808
2019-08-07 $0.82 $0.83 $0.71 $0.74 $0.74 2,476,076
2019-08-06 $0.93 $1.07 $0.76 $0.82 $0.82 20,417,334
2019-08-05 $0.62 $0.76 $0.61 $0.68 $0.68 3,619,650
2019-08-02 $0.58 $0.62 $0.54 $0.61 $0.61 1,571,410
2019-08-01 $0.55 $0.63 $0.52 $0.58 $0.58 2,780,718
2019-07-31 $0.82 $0.82 $0.54 $0.59 $0.59 9,028,048
2019-07-30 $1.45 $1.49 $1.36 $1.44 $1.44 1,310,205
2019-07-29 $1.55 $1.58 $1.44 $1.45 $1.45 667,347
2019-07-26 $1.54 $1.57 $1.47 $1.54 $1.54 499,904
2019-07-25 $1.60 $1.62 $1.46 $1.47 $1.47 686,446
2019-07-24 $1.61 $1.63 $1.54 $1.61 $1.61 232,797
2019-07-23 $1.65 $1.65 $1.54 $1.58 $1.58 414,701
2019-07-22 $1.64 $1.68 $1.61 $1.63 $1.63 242,482
2019-07-19 $1.64 $1.72 $1.61 $1.64 $1.64 374,420
2019-07-18 $1.73 $1.77 $1.59 $1.66 $1.66 372,866
2019-07-17 $1.71 $1.80 $1.65 $1.71 $1.71 910,309
2019-07-16 $1.56 $1.79 $1.55 $1.71 $1.71 1,969,779
2019-07-15 $1.52 $1.70 $1.41 $1.55 $1.55 2,218,637
2019-07-12 $1.54 $1.58 $1.49 $1.50 $1.50 440,240
2019-07-11 $1.55 $1.60 $1.51 $1.52 $1.52 565,052
2019-07-10 $1.60 $1.61 $1.51 $1.54 $1.54 445,035
2019-07-09 $1.55 $1.60 $1.52 $1.57 $1.57 321,511
2019-07-08 $1.68 $1.69 $1.53 $1.56 $1.56 547,533
2019-07-05 $1.72 $1.73 $1.63 $1.68 $1.68 206,451
2019-07-03 $1.71 $1.75 $1.71 $1.72 $1.72 130,354
2019-07-02 $1.69 $1.73 $1.62 $1.71 $1.71 465,199
2019-07-01 $1.72 $1.78 $1.64 $1.69 $1.69 609,595
2019-06-28 $1.56 $1.76 $1.56 $1.68 $1.68 3,854,878
2019-06-27 $1.63 $1.66 $1.56 $1.57 $1.57 505,579
2019-06-26 $1.70 $1.78 $1.57 $1.61 $1.61 670,666
2019-06-25 $1.76 $1.78 $1.70 $1.70 $1.70 567,465
2019-06-24 $1.87 $1.87 $1.74 $1.76 $1.76 402,392
2019-06-21 $1.84 $1.89 $1.76 $1.87 $1.87 478,168
2019-06-20 $2.00 $2.00 $1.83 $1.87 $1.87 526,629
2019-06-19 $1.88 $2.04 $1.84 $1.94 $1.94 765,524
2019-06-18 $1.85 $1.90 $1.79 $1.89 $1.89 339,669
2019-06-17 $1.76 $1.86 $1.64 $1.83 $1.83 554,560
2019-06-14 $1.87 $1.90 $1.72 $1.76 $1.76 794,788
2019-06-13 $1.69 $1.90 $1.69 $1.89 $1.89 1,011,689
2019-06-12 $1.60 $1.72 $1.53 $1.71 $1.71 760,241
2019-06-11 $1.47 $1.62 $1.35 $1.57 $1.57 1,311,604
2019-06-10 $1.53 $1.55 $1.45 $1.47 $1.47 1,612,758
2019-06-07 $1.62 $1.65 $1.49 $1.54 $1.54 1,409,659
2019-06-06 $1.66 $1.71 $1.61 $1.64 $1.64 1,061,755
2019-06-05 $1.79 $1.80 $1.60 $1.66 $1.66 1,085,405
2019-06-04 $1.90 $1.96 $1.79 $1.80 $1.80 737,001
2019-06-03 $1.94 $1.99 $1.86 $1.90 $1.90 607,048
2019-05-31 $1.97 $2.02 $1.88 $1.95 $1.95 529,895
2019-05-30 $2.08 $2.14 $1.99 $2.00 $2.00 985,925
2019-05-29 $2.10 $2.13 $1.94 $2.05 $2.05 697,189
2019-05-28 $2.08 $2.21 $2.03 $2.10 $2.10 665,087
2019-05-24 $2.10 $2.28 $2.05 $2.10 $2.10 1,411,660
2019-05-23 $1.99 $2.16 $1.75 $2.08 $2.08 5,026,425
2019-05-22 $2.53 $2.60 $2.50 $2.57 $2.57 303,104
2019-05-21 $2.51 $2.56 $2.45 $2.53 $2.53 332,511
2019-05-20 $2.60 $2.62 $2.50 $2.51 $2.51 570,452
2019-05-17 $2.86 $2.88 $2.61 $2.62 $2.62 652,440
2019-05-16 $2.83 $3.01 $2.79 $2.91 $2.91 747,023
2019-05-15 $2.61 $2.78 $2.56 $2.73 $2.73 598,816
2019-05-14 $2.58 $2.64 $2.53 $2.62 $2.62 294,591
2019-05-13 $2.50 $2.64 $2.42 $2.53 $2.53 663,726
2019-05-10 $2.59 $2.66 $2.48 $2.54 $2.54 779,989
2019-05-09 $2.75 $2.79 $2.55 $2.61 $2.61 1,131,173
2019-05-08 $2.74 $2.84 $2.67 $2.78 $2.78 648,367
2019-05-07 $2.85 $2.85 $2.72 $2.76 $2.76 489,785
2019-05-06 $2.75 $2.89 $2.63 $2.88 $2.88 1,143,407
2019-05-03 $2.61 $3.02 $2.55 $2.82 $2.82 1,714,984
2019-05-02 $2.48 $2.55 $2.41 $2.52 $2.52 614,835
2019-05-01 $2.56 $2.56 $2.42 $2.50 $2.50 422,152
2019-04-30 $2.63 $2.66 $2.50 $2.57 $2.57 460,338
2019-04-29 $2.58 $2.64 $2.58 $2.63 $2.63 212,338
2019-04-26 $2.61 $2.63 $2.52 $2.57 $2.57 277,159
2019-04-25 $2.59 $2.61 $2.52 $2.61 $2.61 306,763
2019-04-24 $2.66 $2.67 $2.56 $2.61 $2.61 246,198
2019-04-23 $2.57 $2.66 $2.52 $2.64 $2.64 342,871
2019-04-22 $2.52 $2.59 $2.45 $2.58 $2.58 497,428
2019-04-18 $2.65 $2.65 $2.50 $2.52 $2.52 863,470
2019-04-17 $2.89 $2.89 $2.60 $2.64 $2.64 826,196
2019-04-16 $2.99 $2.99 $2.79 $2.87 $2.87 545,467
2019-04-15 $3.11 $3.14 $2.92 $2.95 $2.95 451,386
2019-04-12 $3.17 $3.20 $3.01 $3.11 $3.11 474,068
2019-04-11 $3.12 $3.28 $3.08 $3.16 $3.16 650,065
2019-04-10 $3.09 $3.14 $2.88 $3.08 $3.08 705,482
2019-04-09 $3.11 $3.27 $3.00 $3.13 $3.13 970,994
2019-04-08 $2.79 $3.28 $2.79 $3.10 $3.10 1,315,544
2019-04-05 $2.73 $2.82 $2.68 $2.75 $2.75 371,203
2019-04-04 $2.64 $2.73 $2.61 $2.71 $2.71 315,664
2019-04-03 $2.68 $2.77 $2.57 $2.65 $2.65 771,648
2019-04-02 $2.66 $2.72 $2.57 $2.71 $2.71 248,118
2019-04-01 $2.66 $2.75 $2.54 $2.64 $2.64 573,720
2019-03-29 $2.70 $2.76 $2.61 $2.63 $2.63 478,300
2019-03-28 $2.73 $2.75 $2.62 $2.67 $2.67 321,874
2019-03-27 $2.80 $2.81 $2.64 $2.71 $2.71 398,617
2019-03-26 $2.77 $2.89 $2.75 $2.78 $2.78 437,402
2019-03-25 $2.90 $2.91 $2.64 $2.72 $2.72 797,459
2019-03-22 $2.92 $3.00 $2.78 $2.91 $2.91 1,015,048
2019-03-21 $2.71 $3.69 $2.71 $2.91 $2.91 5,205,569
2019-03-20 $2.58 $2.80 $2.50 $2.71 $2.71 1,815,251
2019-03-19 $2.67 $2.73 $2.56 $2.56 $2.56 538,741
2019-03-18 $2.70 $2.77 $2.63 $2.67 $2.67 511,371
2019-03-15 $2.66 $2.68 $2.54 $2.68 $2.68 1,106,619
2019-03-14 $2.62 $2.73 $2.50 $2.65 $2.65 1,204,947
2019-03-13 $2.74 $2.85 $2.58 $2.62 $2.62 1,184,763
2019-03-12 $2.58 $2.75 $2.48 $2.71 $2.71 1,399,936
2019-03-11 $2.60 $2.62 $2.47 $2.58 $2.58 1,146,609
2019-03-08 $2.78 $2.80 $2.47 $2.62 $2.62 3,993,109
2019-03-07 $3.25 $3.25 $3.01 $3.14 $3.14 1,231,945
2019-03-06 $3.54 $3.66 $3.21 $3.26 $3.26 1,191,320
2019-03-05 $4.29 $4.29 $3.56 $3.58 $3.58 3,119,504
2019-03-04 $4.50 $4.54 $4.08 $4.29 $4.29 865,488
2019-03-01 $4.28 $4.55 $4.20 $4.48 $4.48 1,308,992
2019-02-28 $4.49 $5.38 $4.33 $4.34 $4.34 6,838,070
2019-02-27 $3.94 $4.00 $3.71 $3.76 $3.76 560,683
2019-02-26 $3.99 $4.01 $3.85 $3.96 $3.96 235,421
2019-02-25 $3.88 $4.05 $3.85 $3.98 $3.98 272,297
2019-02-22 $3.72 $3.87 $3.71 $3.84 $3.84 94,712
2019-02-21 $3.72 $3.76 $3.61 $3.72 $3.72 169,019
2019-02-20 $3.75 $3.86 $3.65 $3.71 $3.71 162,522
2019-02-19 $3.71 $3.77 $3.66 $3.74 $3.74 115,976
2019-02-15 $3.55 $3.74 $3.55 $3.69 $3.69 206,416
2019-02-14 $3.52 $3.55 $3.46 $3.54 $3.54 140,187
2019-02-13 $3.48 $3.59 $3.41 $3.51 $3.51 203,384
2019-02-12 $3.42 $3.48 $3.28 $3.45 $3.45 273,578
2019-02-11 $3.45 $3.48 $3.30 $3.40 $3.40 186,083
2019-02-08 $3.46 $3.62 $3.37 $3.42 $3.42 185,219
2019-02-07 $3.99 $3.99 $3.44 $3.45 $3.45 619,471
2019-02-06 $3.65 $4.03 $3.63 $3.95 $3.95 515,937
2019-02-05 $3.46 $3.75 $3.46 $3.67 $3.67 162,675
2019-02-04 $3.53 $3.64 $3.43 $3.48 $3.48 123,580
2019-02-01 $3.50 $3.63 $3.35 $3.56 $3.56 159,821
2019-01-31 $3.39 $3.68 $3.32 $3.50 $3.50 262,783
2019-01-30 $3.50 $3.58 $3.36 $3.39 $3.39 182,685
2019-01-29 $3.42 $3.56 $3.42 $3.50 $3.50 187,038
2019-01-28 $3.53 $3.55 $3.36 $3.42 $3.42 120,270
2019-01-25 $3.50 $3.64 $3.46 $3.53 $3.53 118,527
2019-01-24 $3.50 $3.52 $3.43 $3.50 $3.50 187,367
2019-01-23 $3.65 $3.77 $3.47 $3.49 $3.49 232,813
2019-01-22 $3.60 $3.64 $3.43 $3.60 $3.60 158,336
2019-01-18 $3.75 $3.78 $3.56 $3.61 $3.61 336,692
2019-01-17 $3.73 $3.78 $3.63 $3.71 $3.71 98,241
2019-01-16 $3.72 $3.79 $3.68 $3.72 $3.72 102,856
2019-01-15 $3.74 $3.80 $3.65 $3.72 $3.72 201,737
2019-01-14 $3.80 $3.80 $3.56 $3.70 $3.70 177,713
2019-01-11 $3.88 $3.88 $3.69 $3.80 $3.80 351,018
2019-01-10 $3.78 $3.93 $3.64 $3.86 $3.86 195,379
2019-01-09 $3.62 $3.85 $3.43 $3.82 $3.82 276,177
2019-01-08 $3.64 $3.70 $3.51 $3.60 $3.60 177,710
2019-01-07 $3.63 $3.78 $3.56 $3.59 $3.59 517,397
2019-01-04 $3.37 $3.77 $3.37 $3.61 $3.61 328,233
2019-01-03 $3.50 $3.51 $3.31 $3.33 $3.33 283,749
2019-01-02 $2.98 $3.60 $2.96 $3.53 $3.53 791,547
2018-12-31 $2.98 $3.10 $2.96 $3.01 $3.01 869,405
2018-12-28 $3.03 $3.10 $2.94 $2.98 $2.98 718,200
2018-12-27 $3.10 $3.17 $2.94 $3.03 $3.03 412,829
2018-12-26 $3.30 $3.48 $3.07 $3.12 $3.12 568,831
2018-12-24 $3.01 $3.27 $3.00 $3.25 $3.25 414,342
2018-12-21 $3.33 $3.33 $2.98 $3.05 $3.05 506,711
2018-12-20 $3.29 $3.43 $3.19 $3.31 $3.31 279,689
2018-12-19 $3.59 $3.69 $3.28 $3.32 $3.32 362,196
2018-12-18 $3.60 $3.69 $3.49 $3.54 $3.54 238,442
2018-12-17 $3.90 $3.94 $3.52 $3.60 $3.60 588,966
2018-12-14 $3.88 $4.05 $3.80 $3.92 $3.92 321,997
2018-12-13 $4.05 $4.12 $3.76 $3.89 $3.89 336,691
2018-12-12 $4.06 $4.20 $4.01 $4.04 $4.04 173,694
2018-12-11 $4.14 $4.24 $4.00 $4.01 $4.01 279,194
2018-12-10 $4.16 $4.25 $3.96 $4.08 $4.08 287,658
2018-12-07 $4.36 $4.41 $4.14 $4.17 $4.17 188,280
2018-12-06 $4.41 $4.43 $4.27 $4.36 $4.36 308,351
2018-12-04 $4.48 $4.49 $4.41 $4.45 $4.45 283,811
2018-12-03 $4.54 $4.59 $4.33 $4.45 $4.45 258,885
2018-11-30 $4.56 $4.56 $4.25 $4.44 $4.44 423,563
2018-11-29 $4.78 $4.88 $4.56 $4.59 $4.59 211,597
2018-11-28 $4.40 $4.79 $4.37 $4.78 $4.78 457,041
2018-11-27 $4.35 $4.43 $4.26 $4.36 $4.36 163,433
2018-11-26 $4.45 $4.54 $4.34 $4.39 $4.39 175,815
2018-11-23 $4.37 $4.50 $4.32 $4.43 $4.43 88,998
2018-11-21 $4.42 $4.50 $4.31 $4.38 $4.38 183,630
2018-11-20 $4.05 $4.40 $4.00 $4.37 $4.37 480,171
2018-11-19 $4.60 $4.74 $4.12 $4.15 $4.15 462,297
2018-11-16 $4.71 $4.75 $4.54 $4.63 $4.63 271,857
2018-11-15 $4.39 $4.73 $4.39 $4.70 $4.70 294,648
2018-11-14 $4.72 $4.76 $4.32 $4.38 $4.38 595,735
2018-11-13 $4.86 $4.97 $4.70 $4.72 $4.72 264,689
2018-11-12 $5.05 $5.05 $4.72 $4.86 $4.86 602,944
2018-11-09 $5.05 $5.09 $4.95 $5.08 $5.08 638,181
2018-11-08 $5.06 $5.19 $5.03 $5.05 $5.05 282,143
2018-11-07 $5.31 $5.31 $5.00 $5.13 $5.13 1,175,030
2018-11-06 $5.50 $5.50 $5.11 $5.14 $5.14 381,005
2018-11-05 $5.87 $6.09 $5.31 $5.50 $5.50 554,019
2018-11-02 $5.54 $6.02 $5.41 $5.84 $5.84 903,140
2018-11-01 $5.32 $5.40 $5.09 $5.28 $5.28 803,125
2018-10-31 $5.16 $5.41 $4.96 $5.25 $5.25 511,856
2018-10-30 $4.96 $5.29 $4.88 $5.11 $5.11 332,060
2018-10-29 $5.00 $5.05 $4.90 $5.02 $5.02 479,826
2018-10-26 $4.91 $5.16 $4.88 $4.96 $4.96 409,530
2018-10-25 $4.90 $5.06 $4.85 $5.01 $5.01 771,120
2018-10-24 $5.15 $5.22 $4.86 $4.90 $4.90 395,664
2018-10-23 $5.18 $5.30 $4.91 $5.14 $5.14 493,237
2018-10-22 $4.85 $5.37 $4.82 $5.28 $5.28 754,849
2018-10-19 $5.03 $5.04 $4.50 $4.74 $4.74 920,958
2018-10-18 $4.99 $5.05 $4.92 $5.00 $5.00 888,531
2018-10-17 $5.05 $5.12 $4.85 $5.01 $5.01 359,984
2018-10-16 $5.23 $5.25 $4.91 $5.04 $5.04 710,036
2018-10-15 $5.16 $5.30 $4.85 $5.28 $5.28 472,895
2018-10-12 $5.29 $5.72 $4.92 $5.14 $5.14 892,902
2018-10-11 $5.19 $5.44 $4.95 $5.11 $5.11 807,527
2018-10-10 $5.63 $5.67 $5.21 $5.24 $5.24 498,044
2018-10-09 $5.84 $6.00 $5.50 $5.69 $5.69 606,028
2018-10-08 $6.44 $6.44 $5.80 $5.90 $5.90 624,757
2018-10-05 $6.56 $6.65 $6.28 $6.46 $6.46 495,178
2018-10-04 $6.67 $6.87 $6.51 $6.53 $6.53 421,163
2018-10-03 $6.83 $6.91 $6.58 $6.86 $6.86 566,702
2018-10-02 $6.75 $7.06 $6.56 $6.82 $6.82 674,816
2018-10-01 $7.35 $7.46 $6.71 $6.72 $6.72 720,405
2018-09-28 $7.65 $7.70 $7.37 $7.45 $7.45 685,279
2018-09-27 $7.18 $7.67 $7.09 $7.59 $7.59 588,780
2018-09-26 $7.00 $7.54 $6.93 $7.13 $7.13 1,862,764
2018-09-25 $6.30 $6.65 $6.27 $6.50 $6.50 321,278
2018-09-24 $6.28 $6.43 $6.23 $6.32 $6.32 226,986
2018-09-21 $6.29 $6.58 $6.26 $6.32 $6.32 661,233
2018-09-20 $6.30 $6.42 $6.02 $6.23 $6.23 465,200
2018-09-19 $6.26 $6.32 $6.13 $6.13 $6.13 212,236
2018-09-18 $6.26 $6.30 $6.05 $6.30 $6.30 457,433
2018-09-17 $6.32 $6.48 $6.26 $6.27 $6.27 263,494
2018-09-14 $6.35 $6.53 $6.19 $6.32 $6.32 246,782
2018-09-13 $6.37 $6.46 $6.23 $6.35 $6.35 309,080
2018-09-12 $6.95 $6.99 $6.27 $6.36 $6.36 573,126
2018-09-11 $6.83 $7.04 $6.63 $6.98 $6.98 332,097
2018-09-10 $6.96 $7.20 $6.68 $6.80 $6.80 377,570
2018-09-07 $6.55 $6.94 $6.49 $6.93 $6.93 480,824
2018-09-06 $6.55 $6.65 $6.35 $6.56 $6.56 298,821
2018-09-05 $6.60 $6.61 $6.43 $6.57 $6.57 256,263
2018-09-04 $6.55 $6.66 $6.35 $6.63 $6.63 767,466
2018-08-31 $6.32 $6.54 $6.27 $6.53 $6.53 285,754
2018-08-30 $6.42 $6.51 $6.28 $6.36 $6.36 157,576
2018-08-29 $6.22 $6.55 $6.22 $6.43 $6.43 365,699
2018-08-28 $6.37 $6.44 $6.14 $6.20 $6.20 521,763
2018-08-27 $6.03 $6.33 $6.01 $6.33 $6.33 608,320
2018-08-24 $5.98 $6.11 $5.93 $5.99 $5.99 343,679
2018-08-23 $6.19 $6.31 $5.92 $5.98 $5.98 371,565
2018-08-22 $6.10 $6.32 $6.09 $6.13 $6.13 325,076
2018-08-21 $6.26 $6.37 $5.90 $6.08 $6.08 589,271
2018-08-20 $6.50 $6.51 $6.17 $6.26 $6.26 520,247
2018-08-17 $6.45 $6.56 $6.30 $6.45 $6.45 351,312
2018-08-16 $6.61 $6.68 $6.39 $6.49 $6.49 317,347
2018-08-15 $6.61 $6.67 $6.38 $6.56 $6.56 481,096
2018-08-14 $6.70 $6.87 $6.43 $6.63 $6.63 525,776
2018-08-13 $6.50 $6.94 $6.50 $6.72 $6.72 616,866
2018-08-10 $6.50 $6.74 $6.38 $6.47 $6.47 594,920
2018-08-09 $5.97 $6.60 $5.97 $6.56 $6.56 524,520
2018-08-08 $6.22 $6.22 $5.90 $5.98 $5.98 572,724
2018-08-07 $6.08 $6.52 $6.05 $6.18 $6.18 1,017,278
2018-08-06 $5.40 $6.27 $5.39 $6.10 $6.10 1,400,103
2018-08-03 $5.90 $5.93 $5.14 $5.36 $5.36 3,048,817
2018-08-02 $5.67 $5.77 $5.47 $5.64 $5.64 945,166
2018-08-01 $5.96 $6.09 $5.63 $5.67 $5.67 566,994
2018-07-31 $5.88 $6.13 $5.81 $5.99 $5.99 435,266
2018-07-30 $5.75 $6.09 $5.75 $5.84 $5.84 468,236
2018-07-27 $6.22 $6.37 $5.76 $5.79 $5.79 687,533
2018-07-26 $5.95 $6.35 $5.91 $6.20 $6.20 678,402
2018-07-25 $6.04 $6.12 $5.90 $5.96 $5.96 1,089,134
2018-07-24 $6.58 $6.69 $6.07 $6.12 $6.12 1,508,727
2018-07-23 $6.62 $6.74 $6.52 $6.58 $6.58 386,381
2018-07-20 $6.89 $6.94 $6.60 $6.63 $6.63 480,705
2018-07-19 $6.99 $7.09 $6.82 $6.90 $6.90 368,837
2018-07-18 $7.01 $7.11 $6.71 $7.01 $7.01 370,215
2018-07-17 $7.19 $7.25 $7.00 $7.05 $7.05 373,891
2018-07-16 $7.66 $7.74 $7.07 $7.20 $7.20 508,007
2018-07-13 $7.47 $7.71 $7.43 $7.65 $7.65 368,975
2018-07-12 $7.53 $7.69 $7.38 $7.50 $7.50 246,436
2018-07-11 $7.52 $7.60 $7.40 $7.49 $7.49 337,155
2018-07-10 $7.60 $7.67 $7.38 $7.59 $7.59 449,146
2018-07-09 $7.77 $7.87 $7.46 $7.59 $7.59 547,082
2018-07-06 $7.82 $7.92 $7.67 $7.77 $7.77 375,039
2018-07-05 $7.63 $7.90 $7.50 $7.83 $7.83 489,652
2018-07-03 $7.82 $7.82 $7.48 $7.62 $7.62 350,315
2018-07-02 $7.65 $7.92 $7.28 $7.82 $7.82 485,155
2018-06-29 $8.11 $8.11 $7.67 $7.74 $7.74 747,046
2018-06-28 $7.96 $8.01 $7.79 $8.00 $8.00 393,276
2018-06-27 $8.19 $8.30 $7.90 $7.92 $7.92 807,602
2018-06-26 $8.09 $8.21 $7.74 $8.12 $8.12 675,025
2018-06-25 $8.36 $8.55 $7.87 $8.08 $8.08 1,651,798
2018-06-22 $7.85 $8.50 $7.85 $8.48 $8.48 3,968,579
2018-06-21 $8.20 $8.37 $7.65 $7.83 $7.83 945,294
2018-06-20 $8.65 $9.04 $7.39 $8.16 $8.16 1,281,967
2018-06-19 $9.17 $9.27 $8.81 $8.91 $8.91 793,272
2018-06-18 $9.59 $9.61 $9.20 $9.25 $9.25 598,555
2018-06-15 $9.44 $9.98 $9.25 $9.58 $9.58 1,062,079
2018-06-14 $9.16 $9.64 $9.16 $9.44 $9.44 726,271
2018-06-13 $9.21 $9.43 $9.07 $9.08 $9.08 696,833
2018-06-12 $9.31 $9.69 $9.12 $9.14 $9.14 905,023
2018-06-11 $9.43 $9.84 $9.26 $9.32 $9.32 1,274,667
2018-06-08 $8.41 $9.65 $8.41 $9.42 $9.42 1,637,524
2018-06-07 $8.55 $8.60 $7.80 $8.46 $8.46 1,423,517
2018-06-06 $8.85 $8.98 $8.35 $8.53 $8.53 865,133
2018-06-05 $9.21 $9.28 $8.55 $8.70 $8.70 1,330,596
2018-06-04 $8.45 $8.98 $8.07 $8.85 $8.85 2,506,988
2018-06-01 $7.85 $8.60 $7.51 $8.19 $8.19 2,843,587
2018-05-31 $8.05 $8.14 $7.32 $7.41 $7.41 4,605,838
2018-05-30 $7.59 $8.45 $7.43 $7.74 $7.74 2,262,375
2018-05-29 $9.00 $9.05 $7.52 $8.06 $8.06 1,896,930
2018-05-25 $8.69 $8.90 $8.67 $8.87 $8.87 319,246
2018-05-24 $8.69 $8.82 $8.41 $8.69 $8.69 355,501
2018-05-23 $8.75 $8.98 $8.50 $8.76 $8.76 321,108
2018-05-22 $8.60 $8.97 $8.47 $8.77 $8.77 488,686
2018-05-21 $8.61 $8.97 $8.34 $8.53 $8.53 777,791
2018-05-18 $7.16 $8.27 $7.16 $8.20 $8.20 1,275,352
2018-05-17 $7.26 $7.50 $7.19 $7.20 $7.20 474,770
2018-05-16 $7.08 $7.48 $7.02 $7.35 $7.35 374,116
2018-05-15 $7.10 $7.17 $6.86 $7.04 $7.04 334,375
2018-05-14 $7.42 $7.69 $7.11 $7.17 $7.17 311,704
2018-05-11 $7.10 $7.72 $7.10 $7.31 $7.31 535,822
2018-05-10 $6.94 $7.15 $6.76 $7.08 $7.08 518,135
2018-05-09 $7.16 $7.16 $6.46 $6.91 $6.91 758,086
2018-05-08 $6.16 $6.16 $5.87 $6.10 $6.10 177,038
2018-05-07 $6.41 $6.57 $6.12 $6.20 $6.20 115,724
2018-05-04 $6.25 $6.44 $6.16 $6.38 $6.38 109,163
2018-05-03 $6.22 $6.28 $5.99 $6.28 $6.28 159,226
2018-05-02 $5.98 $6.36 $5.91 $6.19 $6.19 122,969
2018-05-01 $6.44 $6.44 $5.75 $5.97 $5.97 428,455
2018-04-30 $6.53 $6.61 $6.37 $6.42 $6.42 123,403
2018-04-27 $6.66 $6.69 $6.32 $6.46 $6.46 124,694
2018-04-26 $6.70 $6.92 $6.62 $6.66 $6.66 111,208
2018-04-25 $6.85 $6.85 $6.50 $6.66 $6.66 191,208
2018-04-24 $6.98 $6.99 $6.67 $6.83 $6.83 131,079
2018-04-23 $6.94 $7.02 $6.85 $6.95 $6.95 114,814
2018-04-20 $6.96 $7.07 $6.80 $6.97 $6.97 162,395
2018-04-19 $7.18 $7.24 $6.97 $6.98 $6.98 124,297
2018-04-18 $6.81 $7.24 $6.81 $7.16 $7.16 164,096
2018-04-17 $6.84 $6.88 $6.70 $6.83 $6.83 144,814
2018-04-16 $6.92 $7.01 $6.77 $6.82 $6.82 91,928
2018-04-13 $7.15 $7.15 $6.72 $6.92 $6.92 215,901
2018-04-12 $7.19 $7.54 $7.05 $7.14 $7.14 309,884
2018-04-11 $6.65 $7.23 $6.65 $7.13 $7.13 360,016
2018-04-10 $6.63 $6.85 $6.61 $6.69 $6.69 133,817
2018-04-09 $6.60 $6.76 $6.44 $6.57 $6.57 117,297
2018-04-06 $6.75 $6.78 $6.40 $6.54 $6.54 123,506
2018-04-05 $6.97 $6.98 $6.62 $6.80 $6.80 237,134
2018-04-04 $6.60 $7.00 $6.46 $6.89 $6.89 208,231
2018-04-03 $6.33 $6.67 $6.17 $6.62 $6.62 198,676
2018-04-02 $6.47 $6.54 $6.25 $6.32 $6.32 171,916
2018-03-29 $6.61 $6.61 $6.44 $6.49 $6.49 206,827
2018-03-28 $6.41 $6.87 $6.39 $6.50 $6.50 339,900
2018-03-27 $6.32 $6.71 $6.17 $6.24 $6.24 208,981
2018-03-26 $6.43 $6.53 $6.17 $6.30 $6.30 204,586
2018-03-23 $6.68 $6.76 $6.30 $6.31 $6.31 249,511
2018-03-22 $6.43 $6.88 $6.38 $6.72 $6.72 193,601
2018-03-21 $6.55 $6.60 $6.41 $6.52 $6.52 208,755
2018-03-20 $6.91 $7.14 $6.53 $6.57 $6.57 324,922
2018-03-19 $6.77 $6.92 $6.60 $6.91 $6.91 365,251
2018-03-16 $6.44 $6.75 $6.36 $6.75 $6.75 521,161
2018-03-15 $6.68 $6.79 $6.29 $6.38 $6.38 324,809
2018-03-14 $6.83 $7.16 $6.33 $6.65 $6.65 392,783
2018-03-13 $6.98 $7.26 $6.84 $6.85 $6.85 525,612
2018-03-12 $6.74 $7.25 $6.74 $7.00 $7.00 636,764
2018-03-09 $6.54 $6.93 $6.29 $6.80 $6.80 831,596
2018-03-08 $5.77 $6.50 $5.77 $6.38 $6.38 794,007
2018-03-07 $5.72 $6.05 $5.61 $5.73 $5.73 781,518
2018-03-06 $6.20 $6.30 $5.84 $6.19 $6.19 596,037
2018-03-05 $6.45 $6.58 $5.99 $6.15 $6.15 848,533
2018-03-02 $5.10 $6.49 $4.97 $6.36 $6.36 1,552,770
2018-03-01 $5.21 $5.25 $4.85 $5.08 $5.08 464,938
2018-02-28 $5.62 $5.73 $5.22 $5.25 $5.25 822,531
2018-02-27 $4.41 $5.27 $4.41 $5.18 $5.18 552,621
2018-02-26 $4.55 $4.56 $4.39 $4.46 $4.46 56,808
2018-02-23 $4.23 $4.52 $4.04 $4.51 $4.51 340,078
2018-02-22 $4.45 $4.45 $4.15 $4.21 $4.21 124,234
2018-02-21 $4.50 $4.64 $4.37 $4.42 $4.42 106,346
2018-02-20 $4.52 $4.71 $4.44 $4.46 $4.46 96,060
2018-02-16 $4.83 $4.88 $4.55 $4.57 $4.57 139,724
2018-02-15 $4.76 $4.94 $4.62 $4.86 $4.86 130,054
2018-02-14 $4.45 $4.84 $4.40 $4.77 $4.77 162,047
2018-02-13 $4.40 $4.54 $4.27 $4.44 $4.44 92,370
2018-02-12 $4.31 $4.58 $4.23 $4.41 $4.41 111,062
2018-02-09 $4.56 $4.74 $3.93 $4.28 $4.28 316,172
2018-02-08 $4.68 $4.70 $4.35 $4.54 $4.54 150,815
2018-02-07 $4.63 $4.70 $4.43 $4.69 $4.69 159,374
2018-02-06 $4.41 $4.68 $3.85 $4.62 $4.62 491,956
2018-02-05 $4.67 $4.75 $4.40 $4.51 $4.51 189,597
2018-02-02 $4.88 $4.88 $4.51 $4.67 $4.67 248,793
2018-02-01 $4.91 $5.08 $4.85 $4.92 $4.92 143,471
2018-01-31 $4.95 $4.99 $4.72 $4.95 $4.95 167,308
2018-01-30 $4.97 $5.01 $4.89 $4.96 $4.96 47,213
2018-01-29 $5.25 $5.28 $4.79 $5.02 $5.02 329,044
2018-01-26 $5.19 $5.26 $5.13 $5.23 $5.23 103,743
2018-01-25 $5.10 $5.20 $5.06 $5.19 $5.19 88,707
2018-01-24 $5.15 $5.16 $5.00 $5.06 $5.06 124,034
2018-01-23 $5.12 $5.26 $4.98 $5.06 $5.06 106,402
2018-01-22 $5.20 $5.29 $5.06 $5.09 $5.09 146,421
2018-01-19 $5.12 $5.25 $4.95 $5.23 $5.23 168,828
2018-01-18 $4.83 $5.18 $4.75 $5.12 $5.12 139,645
2018-01-17 $4.96 $5.00 $4.62 $4.80 $4.80 308,215
2018-01-16 $5.25 $5.28 $4.85 $4.99 $4.99 227,338
2018-01-12 $5.40 $5.51 $5.16 $5.20 $5.20 250,823
2018-01-11 $5.61 $5.82 $5.35 $5.42 $5.42 384,406
2018-01-10 $5.12 $5.58 $5.05 $5.56 $5.56 379,768
2018-01-09 $5.14 $5.47 $5.02 $5.11 $5.11 510,011
2018-01-08 $5.05 $5.11 $4.84 $5.09 $5.09 296,167
2018-01-05 $4.75 $5.05 $4.62 $5.01 $5.01 536,241
2018-01-04 $4.69 $4.72 $4.44 $4.67 $4.67 189,317
2018-01-03 $4.47 $4.75 $4.45 $4.64 $4.64 542,751
2018-01-02 $4.10 $4.45 $4.07 $4.43 $4.43 541,281
2017-12-29 $4.11 $4.16 $4.10 $4.12 $4.12 169,672
2017-12-28 $4.10 $4.16 $4.01 $4.10 $4.10 287,499
2017-12-27 $4.19 $4.25 $4.05 $4.06 $4.06 289,119
2017-12-26 $4.27 $4.47 $4.00 $4.17 $4.17 710,893
2017-12-22 $4.08 $4.28 $4.08 $4.24 $4.24 261,633
2017-12-21 $4.21 $4.28 $4.05 $4.08 $4.08 332,463
2017-12-20 $4.24 $4.29 $4.14 $4.20 $4.20 849,941
2017-12-19 $4.16 $4.32 $4.15 $4.19 $4.19 150,628
2017-12-18 $4.20 $4.22 $4.06 $4.14 $4.14 154,962
2017-12-15 $4.25 $4.39 $4.12 $4.15 $4.15 360,889
2017-12-14 $4.09 $4.29 $4.03 $4.26 $4.26 794,781
2017-12-13 $4.03 $4.13 $3.96 $4.06 $4.06 212,993
2017-12-12 $3.99 $4.12 $3.86 $4.00 $4.00 325,457
2017-12-11 $4.05 $4.06 $3.95 $3.98 $3.98 139,449
2017-12-08 $4.13 $4.15 $4.00 $4.00 $4.00 174,961
2017-12-07 $4.04 $4.25 $3.97 $4.09 $4.09 250,951
2017-12-06 $4.01 $4.07 $3.90 $4.00 $4.00 212,580
2017-12-05 $4.08 $4.13 $3.98 $4.03 $4.03 198,942
2017-12-04 $4.12 $4.21 $4.02 $4.08 $4.08 249,171
2017-12-01 $4.20 $4.21 $3.83 $4.10 $4.10 484,450
2017-11-30 $4.20 $4.24 $4.12 $4.18 $4.18 137,814
2017-11-29 $4.29 $4.32 $4.13 $4.20 $4.20 175,930
2017-11-28 $4.30 $4.36 $4.20 $4.29 $4.29 169,670
2017-11-27 $4.24 $4.39 $4.18 $4.33 $4.33 194,939
2017-11-24 $4.05 $4.38 $4.04 $4.30 $4.30 236,379
2017-11-22 $4.03 $4.17 $3.99 $4.02 $4.02 120,127
2017-11-21 $4.12 $4.12 $3.93 $4.05 $4.05 148,968
2017-11-20 $3.96 $4.12 $3.92 $4.05 $4.05 189,580
2017-11-17 $4.05 $4.05 $3.92 $3.99 $3.99 86,175
2017-11-16 $4.11 $4.15 $4.03 $4.08 $4.08 98,973
2017-11-15 $3.88 $4.07 $3.78 $4.05 $4.05 112,770
2017-11-14 $3.95 $4.00 $3.75 $3.90 $3.90 247,570
2017-11-13 $4.15 $4.15 $3.92 $3.97 $3.97 93,367
2017-11-10 $4.15 $4.17 $4.10 $4.15 $4.15 127,614
2017-11-09 $4.17 $4.18 $4.05 $4.12 $4.12 100,906
2017-11-08 $4.15 $4.23 $4.08 $4.20 $4.20 196,148
2017-11-07 $4.22 $4.26 $4.13 $4.15 $4.15 145,088
2017-11-06 $4.20 $4.24 $4.12 $4.20 $4.20 179,375
2017-11-03 $3.85 $4.38 $3.84 $4.17 $4.17 426,448
2017-11-02 $3.85 $3.93 $3.75 $3.80 $3.80 76,037
2017-11-01 $3.75 $3.85 $3.64 $3.82 $3.82 123,365
2017-10-31 $3.87 $3.94 $3.67 $3.73 $3.73 115,717
2017-10-30 $3.98 $4.00 $3.82 $3.85 $3.85 81,030
2017-10-27 $4.04 $4.09 $3.83 $3.96 $3.96 241,840
2017-10-26 $4.05 $4.08 $3.85 $4.03 $4.03 112,344
2017-10-25 $4.02 $4.10 $3.84 $4.09 $4.09 213,104
2017-10-24 $3.81 $4.05 $3.60 $4.02 $4.02 336,126
2017-10-23 $4.07 $4.09 $3.80 $3.80 $3.80 217,188
2017-10-20 $4.08 $4.11 $4.02 $4.05 $4.05 67,119
2017-10-19 $4.16 $4.24 $3.95 $4.07 $4.07 243,983
2017-10-18 $4.38 $4.50 $4.15 $4.19 $4.19 267,161
2017-10-17 $4.28 $4.35 $4.17 $4.21 $4.21 214,358
2017-10-16 $4.27 $4.35 $4.17 $4.26 $4.26 178,826
2017-10-13 $4.26 $4.29 $4.15 $4.21 $4.21 269,199
2017-10-12 $4.38 $4.38 $4.17 $4.20 $4.20 167,571
2017-10-11 $4.30 $4.39 $4.18 $4.36 $4.36 135,934
2017-10-10 $4.39 $4.53 $4.22 $4.27 $4.27 137,353
2017-10-09 $4.45 $4.53 $4.31 $4.32 $4.32 118,853
2017-10-06 $4.70 $4.75 $4.41 $4.47 $4.47 303,881
2017-10-05 $4.55 $4.86 $4.54 $4.60 $4.60 373,124
2017-10-04 $4.70 $4.71 $4.47 $4.54 $4.54 254,042
2017-10-03 $4.40 $4.73 $4.36 $4.52 $4.52 306,814
2017-10-02 $4.24 $4.38 $4.22 $4.31 $4.31 127,578
2017-09-29 $4.50 $4.50 $4.20 $4.20 $4.20 260,963
2017-09-28 $4.52 $4.63 $4.47 $4.49 $4.49 122,755
2017-09-27 $4.61 $4.65 $4.47 $4.49 $4.49 182,254
2017-09-26 $4.70 $4.70 $4.39 $4.58 $4.58 270,966
2017-09-25 $4.25 $4.55 $4.25 $4.48 $4.48 200,787
2017-09-22 $4.15 $4.32 $4.13 $4.29 $4.29 131,223
2017-09-21 $4.29 $4.31 $4.15 $4.16 $4.16 181,742
2017-09-20 $4.38 $4.54 $4.20 $4.26 $4.26 328,507
2017-09-19 $4.61 $4.69 $4.40 $4.45 $4.45 333,991
2017-09-18 $4.70 $4.70 $4.45 $4.60 $4.60 513,325
2017-09-15 $4.11 $4.92 $4.11 $4.52 $4.52 5,448,119
2017-09-14 $6.72 $6.74 $5.89 $6.08 $6.08 489,640
2017-09-13 $5.76 $6.99 $5.61 $6.78 $6.78 556,530
2017-09-12 $5.19 $5.82 $5.11 $5.62 $5.62 295,804
2017-09-11 $4.69 $5.40 $4.65 $5.19 $5.19 257,009
2017-09-08 $4.81 $4.92 $4.67 $4.74 $4.74 90,841
2017-09-07 $4.57 $4.87 $4.33 $4.86 $4.86 86,893
2017-09-06 $4.39 $4.66 $4.39 $4.52 $4.52 133,333
2017-09-05 $4.36 $4.45 $4.24 $4.36 $4.36 62,650
2017-09-01 $4.31 $4.35 $4.13 $4.35 $4.35 74,308
2017-08-31 $4.13 $4.37 $4.13 $4.19 $4.19 75,575
2017-08-30 $4.30 $4.30 $3.99 $4.16 $4.16 157,229
2017-08-29 $4.17 $4.41 $4.11 $4.15 $4.15 111,943
2017-08-28 $4.01 $4.30 $4.00 $4.21 $4.21 108,753
2017-08-25 $4.16 $4.28 $3.93 $4.00 $4.00 65,116
2017-08-24 $4.18 $4.31 $3.99 $4.12 $4.12 84,700
2017-08-23 $4.00 $4.00 $3.75 $3.95 $3.95 91,550
2017-08-22 $4.23 $4.29 $3.88 $3.99 $3.99 98,691
2017-08-21 $4.00 $4.18 $3.87 $4.18 $4.18 62,582
2017-08-18 $3.88 $4.07 $3.75 $3.99 $3.99 113,295
2017-08-17 $4.12 $4.15 $3.66 $3.90 $3.90 136,063
2017-08-16 $4.17 $4.40 $4.07 $4.10 $4.10 238,078
2017-08-15 $4.00 $4.15 $3.75 $4.14 $4.14 287,924
2017-08-14 $3.26 $4.07 $3.26 $3.91 $3.91 544,641
2017-08-11 $3.06 $3.34 $3.06 $3.27 $3.27 186,428
2017-08-10 $2.98 $3.08 $2.93 $3.07 $3.07 102,656
2017-08-09 $2.91 $2.99 $2.80 $2.98 $2.98 146,235
2017-08-08 $3.13 $3.23 $2.90 $2.96 $2.96 91,337
2017-08-07 $2.99 $3.15 $2.86 $3.10 $3.10 350,573
2017-08-04 $2.55 $3.03 $2.55 $2.98 $2.98 295,083
2017-08-03 $2.63 $2.65 $2.55 $2.58 $2.58 44,122
2017-08-02 $2.63 $2.67 $2.56 $2.62 $2.62 37,498
2017-08-01 $2.62 $2.65 $2.54 $2.63 $2.63 48,353
2017-07-31 $2.61 $2.71 $2.53 $2.63 $2.63 40,331
2017-07-28 $2.67 $2.67 $2.55 $2.62 $2.62 77,713
2017-07-27 $2.70 $2.77 $2.63 $2.68 $2.68 55,509
2017-07-26 $2.81 $2.84 $2.65 $2.67 $2.67 93,954
2017-07-25 $2.69 $2.96 $2.66 $2.82 $2.82 170,756
2017-07-24 $2.73 $2.73 $2.60 $2.69 $2.69 101,097
2017-07-21 $2.88 $2.89 $2.65 $2.71 $2.71 190,131
2017-07-20 $3.01 $3.01 $2.80 $2.86 $2.86 191,042
2017-07-19 $2.99 $3.07 $2.76 $2.86 $2.86 359,132
2017-07-18 $2.90 $3.23 $2.82 $2.99 $2.99 1,826,035
2017-07-17 $2.69 $2.75 $2.62 $2.66 $2.66 94,742
2017-07-14 $2.63 $2.73 $2.63 $2.65 $2.65 95,699
2017-07-13 $2.52 $2.66 $2.52 $2.62 $2.62 107,855
2017-07-12 $2.76 $2.81 $2.50 $2.52 $2.52 539,340
2017-07-11 $2.95 $2.95 $2.72 $2.72 $2.72 183,948
2017-07-10 $2.90 $3.04 $2.88 $2.91 $2.91 107,926
2017-07-07 $3.08 $3.12 $2.90 $2.95 $2.95 103,721
2017-07-06 $3.09 $3.20 $3.00 $3.02 $3.02 341,941
2017-07-05 $3.15 $3.24 $3.11 $3.15 $3.15 127,108
2017-07-03 $3.25 $3.30 $3.07 $3.09 $3.09 121,992
2017-06-30 $3.29 $3.30 $3.12 $3.21 $3.21 147,661
2017-06-29 $3.35 $3.50 $3.19 $3.26 $3.26 90,374
2017-06-28 $3.50 $3.55 $3.36 $3.47 $3.47 217,042
2017-06-27 $3.60 $3.75 $3.42 $3.47 $3.47 215,583
2017-06-26 $3.94 $4.03 $3.57 $3.65 $3.65 187,538
2017-06-23 $4.10 $4.19 $3.87 $3.87 $3.87 1,630,332
2017-06-22 $4.26 $4.45 $3.95 $4.00 $4.00 296,745
2017-06-21 $3.55 $4.60 $3.50 $4.43 $4.43 397,171
2017-06-20 $3.48 $3.64 $3.48 $3.52 $3.52 94,165
2017-06-19 $3.45 $3.53 $3.43 $3.50 $3.50 82,877
2017-06-16 $3.48 $3.58 $3.39 $3.48 $3.48 79,678
2017-06-15 $3.46 $3.51 $3.37 $3.45 $3.45 60,082
2017-06-14 $3.45 $3.58 $3.44 $3.49 $3.49 114,495
2017-06-13 $3.31 $3.47 $3.30 $3.44 $3.44 85,779
2017-06-12 $3.38 $3.46 $3.26 $3.30 $3.30 71,044
2017-06-09 $3.25 $3.44 $3.10 $3.36 $3.36 118,311
2017-06-08 $3.45 $3.50 $3.35 $3.43 $3.43 55,638
2017-06-07 $3.45 $3.54 $3.35 $3.41 $3.41 70,857
2017-06-06 $3.50 $3.58 $3.43 $3.49 $3.49 130,099
2017-06-05 $3.59 $3.59 $3.36 $3.46 $3.46 36,893
2017-06-02 $3.75 $3.75 $3.52 $3.55 $3.55 92,355
2017-06-01 $3.30 $3.85 $3.23 $3.72 $3.72 208,360
2017-05-31 $3.26 $3.33 $3.17 $3.31 $3.31 99,329
2017-05-30 $3.22 $3.29 $3.12 $3.23 $3.23 166,643
2017-05-26 $3.21 $3.32 $3.14 $3.22 $3.22 42,347
2017-05-25 $3.30 $3.34 $3.02 $3.15 $3.15 473,915
2017-05-24 $3.37 $3.49 $3.19 $3.26 $3.26 200,115
2017-05-23 $3.35 $3.48 $3.27 $3.37 $3.37 626,202
2017-05-22 $3.23 $3.36 $3.19 $3.31 $3.31 55,053
2017-05-19 $3.21 $3.35 $3.15 $3.23 $3.23 51,222
2017-05-18 $3.34 $3.51 $3.19 $3.23 $3.23 59,478
2017-05-17 $3.37 $3.44 $3.17 $3.23 $3.23 104,119
2017-05-16 $3.49 $3.55 $3.38 $3.44 $3.44 48,648
2017-05-15 $3.50 $3.62 $3.46 $3.49 $3.49 60,834
2017-05-12 $3.45 $3.59 $3.36 $3.47 $3.47 85,366
2017-05-11 $3.63 $3.63 $3.30 $3.45 $3.45 87,065
2017-05-10 $3.60 $3.65 $3.35 $3.52 $3.52 121,727
2017-05-09 $3.82 $3.86 $3.50 $3.61 $3.61 102,174
2017-05-08 $4.21 $4.43 $3.65 $3.74 $3.74 92,494
2017-05-05 $3.78 $4.05 $3.76 $3.98 $3.98 133,268
2017-05-04 $4.03 $4.04 $3.45 $3.81 $3.81 135,128
2017-05-03 $4.50 $4.50 $3.87 $3.97 $3.97 294,409
2017-05-02 $4.64 $4.76 $4.50 $4.53 $4.53 65,235
2017-05-01 $4.79 $4.81 $4.61 $4.74 $4.74 75,182
2017-04-28 $5.10 $5.10 $4.73 $4.81 $4.81 90,265
2017-04-27 $5.23 $5.24 $5.12 $5.14 $5.14 41,763
2017-04-26 $5.04 $5.25 $4.91 $5.19 $5.19 311,120
2017-04-25 $5.02 $5.10 $4.90 $5.04 $5.04 29,707
2017-04-24 $5.05 $5.05 $4.90 $4.96 $4.96 20,592
2017-04-21 $5.00 $5.03 $4.86 $4.99 $4.99 56,092
2017-04-20 $5.14 $5.14 $4.98 $5.06 $5.06 34,563
2017-04-19 $5.11 $5.15 $4.94 $5.09 $5.09 65,692
2017-04-18 $5.05 $5.12 $4.87 $5.10 $5.10 27,561
2017-04-17 $4.95 $5.10 $4.92 $5.08 $5.08 51,281
2017-04-13 $5.01 $5.10 $4.81 $4.96 $4.96 61,481
2017-04-12 $5.17 $5.21 $5.00 $5.01 $5.01 38,749
2017-04-11 $5.05 $5.19 $4.99 $5.16 $5.16 25,666
2017-04-10 $5.00 $5.07 $4.90 $5.04 $5.04 31,597
2017-04-07 $5.07 $5.19 $4.95 $4.97 $4.97 37,712
2017-04-06 $5.12 $5.18 $5.02 $5.08 $5.08 64,597
2017-04-05 $5.15 $5.17 $5.00 $5.12 $5.12 88,127
2017-04-04 $5.26 $5.26 $5.08 $5.10 $5.10 76,339
2017-04-03 $5.28 $5.40 $5.24 $5.26 $5.26 34,332
2017-03-31 $5.30 $5.34 $5.23 $5.26 $5.26 25,845
2017-03-30 $5.57 $5.57 $5.25 $5.28 $5.28 125,091
2017-03-29 $5.50 $5.65 $5.44 $5.62 $5.62 25,687
2017-03-28 $5.51 $5.54 $5.34 $5.51 $5.51 43,292
2017-03-27 $5.23 $5.70 $5.23 $5.54 $5.54 50,349
2017-03-24 $5.33 $5.33 $5.23 $5.28 $5.28 36,475
2017-03-23 $5.58 $5.61 $5.18 $5.22 $5.22 46,571
2017-03-22 $5.76 $5.76 $5.52 $5.54 $5.54 54,023
2017-03-21 $5.91 $5.91 $5.65 $5.73 $5.73 60,872
2017-03-20 $6.15 $6.17 $5.75 $5.88 $5.88 67,738
2017-03-17 $5.72 $6.29 $5.72 $6.06 $6.06 213,735
2017-03-16 $6.09 $6.20 $5.80 $5.84 $5.84 63,678
2017-03-15 $5.70 $6.07 $5.60 $6.05 $6.05 67,482
2017-03-14 $6.00 $6.22 $5.91 $6.07 $6.07 26,282
2017-03-13 $6.07 $6.15 $5.90 $6.07 $6.07 44,746
2017-03-10 $6.27 $6.39 $6.06 $6.06 $6.06 52,309
2017-03-09 $6.10 $6.42 $5.96 $6.25 $6.25 37,104
2017-03-08 $6.01 $6.19 $6.01 $6.08 $6.08 28,214
2017-03-07 $5.93 $6.00 $5.85 $5.98 $5.98 32,360
2017-03-06 $5.95 $6.01 $5.84 $5.91 $5.91 46,650
2017-03-03 $5.95 $6.05 $5.80 $6.00 $6.00 43,358
2017-03-02 $6.05 $6.26 $5.73 $5.90 $5.90 114,947
2017-03-01 $5.74 $6.00 $5.62 $5.97 $5.97 54,978
2017-02-28 $5.70 $5.73 $5.60 $5.65 $5.65 31,606
2017-02-27 $5.56 $5.79 $5.50 $5.68 $5.68 29,395
2017-02-24 $5.64 $5.80 $5.50 $5.55 $5.55 33,022
2017-02-23 $5.79 $5.84 $5.72 $5.76 $5.76 33,413
2017-02-22 $5.97 $6.00 $5.77 $5.79 $5.79 75,057
2017-02-21 $6.07 $6.19 $5.99 $6.01 $6.01 41,058
2017-02-17 $6.26 $6.33 $6.00 $6.07 $6.07 65,166
2017-02-16 $5.77 $6.29 $5.75 $6.23 $6.23 131,214
2017-02-15 $5.59 $5.83 $5.46 $5.75 $5.75 100,164
2017-02-14 $5.74 $5.88 $5.60 $5.64 $5.64 70,012
2017-02-13 $5.99 $5.99 $5.70 $5.77 $5.77 96,310
2017-02-10 $5.60 $5.99 $5.55 $5.84 $5.84 63,614
2017-02-09 $5.58 $5.75 $5.44 $5.67 $5.67 66,973
2017-02-08 $5.57 $5.70 $5.50 $5.61 $5.61 80,358
2017-02-07 $5.63 $5.75 $5.55 $5.64 $5.64 48,230
2017-02-06 $5.42 $5.72 $5.42 $5.60 $5.60 68,208
2017-02-03 $5.43 $5.60 $5.22 $5.58 $5.58 72,923
2017-02-02 $5.45 $5.50 $5.34 $5.45 $5.45 29,148
2017-02-01 $5.49 $5.56 $5.34 $5.52 $5.52 52,086
2017-01-31 $5.39 $5.58 $5.25 $5.40 $5.40 40,564
2017-01-30 $5.55 $5.55 $5.18 $5.49 $5.49 57,455
2017-01-27 $5.49 $5.55 $5.32 $5.55 $5.55 40,941
2017-01-26 $5.57 $5.58 $5.35 $5.40 $5.40 33,986
2017-01-25 $5.20 $5.53 $5.16 $5.47 $5.47 48,971
2017-01-24 $5.12 $5.23 $4.95 $5.16 $5.16 104,430
2017-01-23 $5.19 $5.19 $5.01 $5.09 $5.09 70,209
2017-01-20 $5.33 $5.34 $5.10 $5.19 $5.19 64,144
2017-01-19 $5.35 $5.39 $5.26 $5.28 $5.28 39,593
2017-01-18 $5.50 $5.69 $5.38 $5.44 $5.44 57,246
2017-01-17 $5.57 $5.57 $5.26 $5.47 $5.47 42,636
2017-01-13 $5.41 $5.71 $5.41 $5.57 $5.57 54,761
2017-01-12 $5.19 $5.41 $5.09 $5.38 $5.38 48,027
2017-01-11 $5.54 $5.61 $5.11 $5.25 $5.25 147,693
2017-01-10 $5.33 $5.65 $5.16 $5.50 $5.50 107,508
2017-01-09 $5.33 $5.37 $5.11 $5.26 $5.26 216,776
2017-01-06 $5.15 $5.22 $5.04 $5.07 $5.07 124,641
2017-01-05 $5.47 $5.47 $5.05 $5.19 $5.19 102,301
2017-01-04 $5.29 $5.46 $5.22 $5.35 $5.35 43,542
2017-01-03 $5.24 $5.43 $5.07 $5.23 $5.23 64,235
2016-12-30 $5.45 $5.45 $5.18 $5.26 $5.26 91,061
2016-12-29 $5.66 $5.66 $5.45 $5.45 $5.45 52,482
2016-12-28 $5.91 $6.01 $5.31 $5.61 $5.61 107,315
2016-12-27 $5.79 $6.03 $5.72 $5.98 $5.98 90,218
2016-12-23 $5.11 $5.69 $5.11 $5.69 $5.69 58,955
2016-12-22 $5.33 $5.33 $5.07 $5.13 $5.13 66,310
2016-12-21 $5.30 $5.48 $5.30 $5.34 $5.34 58,162
2016-12-20 $5.33 $5.45 $5.20 $5.28 $5.28 98,657
2016-12-19 $4.95 $5.30 $4.95 $5.28 $5.28 148,669
2016-12-16 $5.04 $5.19 $4.89 $4.92 $4.92 450,011
2016-12-15 $5.04 $5.16 $4.98 $5.05 $5.05 88,578
2016-12-14 $5.00 $5.24 $4.92 $5.00 $5.00 144,535
2016-12-13 $4.93 $5.11 $4.92 $5.00 $5.00 82,302
2016-12-12 $5.17 $5.20 $4.89 $4.89 $4.89 199,416
2016-12-09 $5.25 $5.35 $5.13 $5.15 $5.15 106,816
2016-12-08 $5.31 $5.40 $5.15 $5.24 $5.24 78,374
2016-12-07 $5.30 $5.48 $5.16 $5.30 $5.30 98,603
2016-12-06 $5.50 $5.58 $5.36 $5.40 $5.40 84,032
2016-12-05 $5.36 $5.52 $5.29 $5.47 $5.47 35,710
2016-12-02 $5.46 $5.64 $5.26 $5.27 $5.27 94,104
2016-12-01 $5.80 $6.00 $5.35 $5.46 $5.46 98,221
2016-11-30 $6.10 $6.14 $5.74 $5.83 $5.83 65,055
2016-11-29 $6.35 $6.52 $6.08 $6.09 $6.09 62,073
2016-11-28 $6.73 $6.79 $6.33 $6.35 $6.35 102,190
2016-11-25 $6.69 $6.79 $6.40 $6.73 $6.73 27,391
2016-11-23 $6.47 $6.68 $6.31 $6.64 $6.64 36,220
2016-11-22 $6.70 $6.77 $6.40 $6.54 $6.54 57,913
2016-11-21 $6.68 $6.80 $6.55 $6.62 $6.62 42,281
2016-11-18 $6.63 $6.75 $6.30 $6.67 $6.67 79,359
2016-11-17 $6.77 $6.85 $6.49 $6.61 $6.61 44,994
2016-11-16 $6.78 $7.07 $6.59 $6.79 $6.79 74,361
2016-11-15 $6.84 $6.95 $6.29 $6.78 $6.78 103,122
2016-11-14 $6.98 $6.98 $6.78 $6.89 $6.89 67,863
2016-11-11 $6.55 $6.99 $6.43 $6.89 $6.89 132,161
2016-11-10 $6.29 $6.65 $5.70 $6.55 $6.55 168,477
2016-11-09 $6.14 $6.88 $5.85 $6.31 $6.31 174,924
2016-11-08 $6.00 $6.33 $5.92 $6.06 $6.06 57,603
2016-11-07 $5.78 $6.00 $5.67 $6.00 $6.00 67,215
2016-11-04 $5.20 $5.70 $5.10 $5.58 $5.58 84,971
2016-11-03 $5.75 $5.88 $5.26 $5.28 $5.28 92,608
2016-11-02 $6.12 $6.51 $5.70 $5.77 $5.77 110,647
2016-11-01 $6.35 $6.49 $6.03 $6.15 $6.15 57,292
2016-10-31 $6.50 $6.56 $6.14 $6.32 $6.32 144,037
2016-10-28 $6.40 $6.67 $6.35 $6.48 $6.48 58,795
2016-10-27 $6.57 $6.60 $6.33 $6.42 $6.42 93,351
2016-10-26 $6.79 $6.91 $6.56 $6.58 $6.58 50,539
2016-10-25 $6.94 $6.99 $6.71 $6.80 $6.80 42,902
2016-10-24 $7.00 $7.19 $6.94 $6.99 $6.99 95,761
2016-10-21 $7.00 $7.15 $6.96 $6.99 $6.99 46,260
2016-10-20 $7.04 $7.22 $6.90 $7.08 $7.08 92,961
2016-10-19 $7.21 $7.21 $6.84 $7.07 $7.07 87,838
2016-10-18 $6.83 $7.26 $6.69 $7.07 $7.07 56,401
2016-10-17 $6.77 $6.77 $6.51 $6.73 $6.73 43,229
2016-10-14 $6.51 $6.79 $6.46 $6.71 $6.71 43,262
2016-10-13 $6.43 $6.75 $6.35 $6.44 $6.44 47,845
2016-10-12 $6.73 $6.73 $6.35 $6.43 $6.43 56,793
2016-10-11 $7.02 $7.03 $6.67 $6.70 $6.70 87,192
2016-10-10 $7.07 $7.22 $6.90 $7.08 $7.08 91,087
2016-10-07 $7.23 $7.23 $7.08 $7.08 $7.08 101,170
2016-10-06 $7.22 $7.35 $7.01 $7.20 $7.20 39,041
2016-10-05 $7.24 $7.46 $7.12 $7.27 $7.27 234,061
2016-10-04 $7.19 $7.25 $7.17 $7.22 $7.22 62,991
2016-10-03 $7.25 $7.29 $7.10 $7.25 $7.25 52,303
2016-09-30 $7.37 $7.37 $7.18 $7.24 $7.24 127,927
2016-09-29 $7.25 $7.39 $7.10 $7.22 $7.22 129,634
2016-09-28 $7.36 $7.54 $7.27 $7.29 $7.29 248,901
2016-09-27 $7.70 $7.70 $7.33 $7.40 $7.40 90,135
2016-09-26 $7.79 $7.85 $7.14 $7.62 $7.62 194,898
2016-09-23 $8.00 $8.04 $7.44 $7.90 $7.90 352,907
2016-09-22 $6.72 $7.68 $6.64 $7.46 $7.46 611,380
2016-09-21 $6.61 $6.61 $6.42 $6.50 $6.50 73,284
2016-09-20 $6.57 $6.63 $6.19 $6.56 $6.56 77,928
2016-09-19 $6.63 $6.63 $6.42 $6.50 $6.50 35,336
2016-09-16 $6.63 $6.72 $6.54 $6.57 $6.57 101,286
2016-09-15 $6.77 $6.81 $6.52 $6.59 $6.59 48,501
2016-09-14 $6.75 $6.87 $6.64 $6.72 $6.72 131,477
2016-09-13 $6.88 $6.90 $6.58 $6.66 $6.66 80,598
2016-09-12 $6.55 $6.81 $6.50 $6.79 $6.79 57,268
2016-09-09 $7.00 $7.10 $6.57 $6.57 $6.57 91,997
2016-09-08 $6.88 $7.06 $6.88 $7.03 $7.03 79,408
2016-09-07 $6.85 $6.94 $6.81 $6.89 $6.89 45,286
2016-09-06 $6.78 $7.00 $6.72 $6.84 $6.84 76,272
2016-09-02 $6.71 $6.76 $6.55 $6.72 $6.72 46,845
2016-09-01 $6.65 $6.78 $6.58 $6.71 $6.71 51,764
2016-08-31 $6.63 $6.70 $6.60 $6.64 $6.64 69,028
2016-08-30 $6.64 $6.84 $6.64 $6.69 $6.69 55,722
2016-08-29 $6.73 $6.78 $6.58 $6.68 $6.68 68,136
2016-08-26 $6.76 $6.97 $6.54 $6.68 $6.68 116,122
2016-08-25 $6.76 $7.04 $6.71 $6.77 $6.77 178,579
2016-08-24 $7.36 $7.51 $6.79 $6.82 $6.82 167,230
2016-08-23 $7.03 $7.36 $7.03 $7.35 $7.35 126,555
2016-08-22 $6.90 $7.05 $6.83 $6.98 $6.98 48,398
2016-08-19 $7.05 $7.07 $6.82 $6.89 $6.89 77,196
2016-08-18 $6.95 $7.07 $6.80 $7.04 $7.04 78,697
2016-08-17 $6.95 $7.08 $6.81 $6.91 $6.91 79,648
2016-08-16 $7.20 $7.20 $6.95 $6.95 $6.95 112,851
2016-08-15 $7.22 $7.34 $7.15 $7.21 $7.21 63,772
2016-08-12 $7.05 $7.22 $6.98 $7.18 $7.18 108,086
2016-08-11 $6.69 $7.17 $6.68 $7.04 $7.04 85,238
2016-08-10 $7.04 $7.04 $6.55 $6.68 $6.68 127,566
2016-08-09 $7.13 $7.23 $6.97 $7.02 $7.02 106,273
2016-08-08 $7.52 $7.61 $7.02 $7.10 $7.10 203,899
2016-08-05 $6.82 $8.12 $6.76 $7.48 $7.48 504,596
2016-08-04 $6.19 $6.84 $6.17 $6.79 $6.79 200,904
2016-08-03 $6.17 $6.33 $6.03 $6.14 $6.14 162,223
2016-08-02 $6.36 $6.50 $5.85 $6.11 $6.11 720,361
2016-08-01 $6.46 $7.33 $6.13 $7.04 $7.04 1,014,455
2016-07-29 $5.61 $5.83 $5.48 $5.66 $5.66 88,152
2016-07-28 $5.84 $5.89 $5.40 $5.59 $5.59 115,804
2016-07-27 $5.28 $5.78 $5.21 $5.76 $5.76 150,680
2016-07-26 $5.21 $5.44 $5.20 $5.26 $5.26 67,991
2016-07-25 $5.46 $5.55 $5.20 $5.23 $5.23 103,717
2016-07-22 $5.65 $5.72 $5.38 $5.43 $5.43 107,507
2016-07-21 $5.50 $5.96 $5.49 $5.63 $5.63 254,594
2016-07-20 $5.30 $5.59 $5.16 $5.42 $5.42 764,662
2016-07-19 $5.30 $5.30 $4.95 $4.98 $4.98 209,791
2016-07-18 $5.20 $5.41 $5.11 $5.27 $5.27 152,672
2016-07-15 $5.20 $5.65 $5.10 $5.12 $5.12 213,566
2016-07-14 $5.15 $5.24 $4.92 $5.21 $5.21 198,102
2016-07-13 $5.00 $5.12 $4.92 $5.11 $5.11 296,864
2016-07-12 $5.25 $5.49 $4.95 $4.96 $4.96 338,398
2016-07-11 $5.61 $5.61 $5.14 $5.22 $5.22 345,337
2016-07-08 $6.02 $6.71 $5.11 $5.32 $5.32 796,270
2016-07-07 $7.86 $7.88 $7.46 $7.61 $7.61 45,718
2016-07-06 $7.91 $8.00 $7.80 $7.87 $7.87 57,035
2016-07-05 $7.89 $8.01 $7.58 $7.95 $7.95 39,074
2016-07-01 $7.97 $8.04 $7.42 $7.85 $7.85 124,427
2016-06-30 $8.24 $8.24 $7.75 $7.89 $7.89 155,096
2016-06-29 $8.48 $8.48 $8.17 $8.39 $8.39 110,416
2016-06-28 $8.46 $8.54 $8.17 $8.32 $8.32 70,152
2016-06-27 $8.34 $8.50 $8.19 $8.46 $8.46 88,360
2016-06-24 $8.89 $9.00 $8.20 $8.50 $8.50 488,608
2016-06-23 $9.09 $9.23 $8.88 $9.12 $9.12 97,830
2016-06-22 $8.85 $9.26 $8.62 $8.88 $8.88 90,793
2016-06-21 $8.85 $8.85 $8.34 $8.48 $8.48 38,342
2016-06-20 $8.82 $8.95 $8.70 $8.76 $8.76 40,481
2016-06-17 $8.19 $8.75 $8.19 $8.56 $8.56 96,502
2016-06-16 $8.14 $9.01 $8.14 $8.53 $8.53 45,749
2016-06-15 $8.37 $8.80 $8.06 $8.62 $8.62 30,427
2016-06-14 $8.38 $8.38 $8.02 $8.25 $8.25 53,012
2016-06-13 $8.77 $9.01 $8.38 $8.50 $8.50 58,987
2016-06-10 $9.14 $9.49 $8.81 $8.90 $8.90 53,589
2016-06-09 $9.11 $9.27 $8.59 $9.16 $9.16 66,314
2016-06-08 $9.11 $9.16 $8.88 $9.11 $9.11 122,575
2016-06-07 $9.13 $9.19 $9.01 $9.11 $9.11 82,530
2016-06-06 $9.33 $9.35 $9.11 $9.17 $9.17 118,481
2016-06-03 $9.12 $9.28 $9.05 $9.26 $9.26 80,894
2016-06-02 $8.87 $9.25 $8.87 $9.10 $9.10 56,167
2016-06-01 $8.64 $8.88 $8.48 $8.84 $8.84 41,175
2016-05-31 $8.52 $8.90 $8.52 $8.62 $8.62 49,900
2016-05-27 $8.37 $8.57 $8.30 $8.50 $8.50 107,773
2016-05-26 $8.52 $8.60 $8.44 $8.44 $8.44 26,372
2016-05-25 $8.66 $8.69 $8.42 $8.53 $8.53 64,651
2016-05-24 $8.50 $8.72 $8.46 $8.65 $8.65 53,058
2016-05-23 $8.47 $8.60 $8.24 $8.41 $8.41 48,035
2016-05-20 $8.30 $8.65 $8.27 $8.48 $8.48 98,301
2016-05-19 $8.45 $8.45 $8.02 $8.21 $8.21 30,677
2016-05-18 $8.42 $8.65 $8.32 $8.48 $8.48 29,262
2016-05-17 $8.86 $8.90 $8.31 $8.46 $8.46 86,746
2016-05-16 $8.34 $8.97 $8.34 $8.88 $8.88 45,750
2016-05-13 $8.22 $8.60 $8.02 $8.29 $8.29 45,318
2016-05-12 $8.48 $8.62 $8.15 $8.24 $8.24 98,919
2016-05-11 $8.50 $8.78 $8.30 $8.44 $8.44 66,480
2016-05-10 $8.79 $8.79 $8.43 $8.47 $8.47 71,066
2016-05-09 $8.52 $9.03 $8.50 $8.75 $8.75 53,940
2016-05-06 $8.60 $8.85 $8.50 $8.60 $8.60 48,376
2016-05-05 $9.00 $9.04 $8.54 $8.62 $8.62 70,167
2016-05-04 $9.12 $9.12 $8.70 $8.95 $8.95 70,995
2016-05-03 $8.05 $9.26 $7.65 $9.09 $9.09 150,209
2016-05-02 $9.26 $9.61 $8.91 $9.31 $9.31 117,686
2016-04-29 $9.14 $9.24 $8.63 $9.17 $9.17 92,593
2016-04-28 $9.29 $9.34 $9.09 $9.25 $9.25 46,019
2016-04-27 $9.12 $9.56 $8.97 $9.21 $9.21 75,973
2016-04-26 $9.32 $9.42 $9.10 $9.23 $9.23 66,413
2016-04-25 $9.86 $9.88 $9.25 $9.32 $9.32 53,420
2016-04-22 $9.85 $10.02 $9.66 $9.84 $9.84 37,317
2016-04-21 $10.00 $10.09 $9.74 $9.84 $9.84 71,764
2016-04-20 $9.96 $10.09 $9.80 $9.97 $9.97 176,477
2016-04-19 $10.04 $10.04 $9.67 $9.88 $9.88 77,884
2016-04-18 $9.69 $10.00 $9.69 $9.97 $9.97 88,600
2016-04-15 $9.51 $9.83 $9.36 $9.75 $9.75 94,562
2016-04-14 $9.80 $9.87 $9.49 $9.51 $9.51 39,972
2016-04-13 $9.17 $9.86 $9.08 $9.77 $9.77 92,646
2016-04-12 $8.60 $9.66 $8.60 $9.15 $9.15 452,167
2016-04-11 $11.03 $11.08 $10.33 $10.60 $10.60 89,988
2016-04-08 $11.00 $11.30 $10.64 $10.92 $10.92 117,429
2016-04-07 $10.17 $10.99 $10.03 $10.91 $10.91 113,952
2016-04-06 $9.55 $10.48 $9.34 $10.21 $10.21 367,988
2016-04-05 $9.69 $9.98 $9.49 $9.49 $9.49 64,714
2016-04-04 $9.74 $10.11 $9.59 $9.75 $9.75 44,384
2016-04-01 $9.80 $10.00 $9.64 $9.76 $9.76 43,550
2016-03-31 $9.08 $10.19 $9.00 $9.86 $9.86 99,752
2016-03-30 $8.96 $9.19 $8.51 $9.01 $9.01 35,081
2016-03-29 $8.48 $9.06 $8.24 $8.96 $8.96 35,937
2016-03-28 $8.69 $8.69 $8.50 $8.51 $8.51 58,205
2016-03-24 $8.48 $8.90 $8.48 $8.66 $8.66 27,367
2016-03-23 $8.89 $9.01 $8.51 $8.51 $8.51 36,480
2016-03-22 $8.88 $9.14 $8.88 $8.91 $8.91 25,065
2016-03-21 $8.53 $9.00 $8.50 $8.92 $8.92 75,058
2016-03-18 $8.56 $9.00 $8.18 $8.51 $8.51 79,964
2016-03-17 $8.22 $8.73 $7.92 $8.60 $8.60 46,078
2016-03-16 $8.15 $8.28 $7.87 $8.25 $8.25 46,517
2016-03-15 $8.65 $8.65 $8.16 $8.26 $8.26 62,180
2016-03-14 $8.74 $9.00 $8.52 $8.67 $8.67 34,515
2016-03-11 $8.72 $8.81 $8.49 $8.79 $8.79 33,145
2016-03-10 $8.95 $9.10 $8.40 $8.67 $8.67 36,291
2016-03-09 $8.95 $9.13 $8.71 $8.92 $8.92 37,528
2016-03-08 $9.34 $9.34 $8.82 $8.95 $8.95 49,150
2016-03-07 $8.71 $9.41 $8.71 $9.35 $9.35 65,081
2016-03-04 $9.09 $9.40 $8.59 $8.73 $8.73 83,065
2016-03-03 $8.92 $9.38 $8.90 $9.05 $9.05 73,332
2016-03-02 $8.15 $9.05 $8.15 $8.98 $8.98 89,156
2016-03-01 $8.04 $8.18 $7.90 $8.14 $8.14 55,711
2016-02-29 $8.41 $8.41 $7.96 $7.99 $7.99 51,811
2016-02-26 $8.02 $8.38 $7.95 $8.37 $8.37 55,535
2016-02-25 $8.11 $8.29 $7.72 $7.98 $7.98 100,909
2016-02-24 $8.04 $8.40 $7.67 $8.09 $8.09 96,258
2016-02-23 $8.98 $9.26 $8.13 $8.16 $8.16 65,485
2016-02-22 $8.60 $9.05 $8.38 $8.93 $8.93 190,692
2016-02-19 $7.99 $8.65 $7.95 $8.50 $8.50 188,044
2016-02-18 $8.20 $8.20 $7.74 $8.02 $8.02 183,729
2016-02-17 $9.00 $9.00 $7.65 $8.28 $8.28 264,034
2016-02-16 $8.34 $8.77 $8.26 $8.42 $8.42 103,603
2016-02-12 $8.06 $8.37 $7.79 $8.22 $8.22 114,089
2016-02-11 $7.86 $8.14 $7.61 $7.96 $7.96 115,596
2016-02-10 $8.05 $8.57 $7.71 $7.95 $7.95 128,906
2016-02-09 $8.07 $8.33 $7.45 $7.56 $7.56 163,804
2016-02-08 $8.56 $8.57 $8.01 $8.28 $8.28 188,029
2016-02-05 $9.43 $9.43 $8.47 $8.59 $8.59 148,347
2016-02-04 $8.86 $9.66 $8.86 $9.50 $9.50 89,875
2016-02-03 $8.74 $8.98 $8.58 $8.86 $8.86 85,732
2016-02-02 $9.01 $9.21 $8.46 $8.71 $8.71 99,604
2016-02-01 $8.83 $9.23 $8.56 $9.12 $9.12 98,570
2016-01-29 $9.08 $9.28 $8.67 $8.87 $8.87 128,435
2016-01-28 $9.70 $9.70 $8.44 $9.09 $9.09 138,728
2016-01-27 $9.57 $9.72 $9.42 $9.69 $9.69 235,727
2016-01-26 $9.55 $9.68 $9.26 $9.57 $9.57 167,585
2016-01-25 $9.26 $9.63 $9.20 $9.47 $9.47 151,265
2016-01-22 $9.01 $9.32 $8.92 $9.31 $9.31 115,466
2016-01-21 $9.06 $9.31 $8.68 $8.91 $8.91 117,999
2016-01-20 $8.14 $9.41 $7.88 $9.02 $9.02 119,049
2016-01-19 $8.87 $9.68 $8.04 $8.36 $8.36 137,564
2016-01-15 $8.57 $9.23 $8.20 $8.78 $8.78 102,382
2016-01-14 $8.37 $9.11 $7.89 $8.84 $8.84 82,549
2016-01-13 $8.95 $9.05 $8.08 $8.33 $8.33 112,120
2016-01-12 $9.15 $9.37 $8.34 $8.88 $8.88 154,574
2016-01-11 $9.77 $9.89 $8.86 $9.11 $9.11 103,976
2016-01-08 $10.10 $10.44 $9.85 $9.88 $9.88 110,602
2016-01-07 $10.14 $10.54 $9.75 $10.08 $10.08 148,214
2016-01-06 $10.45 $10.82 $10.26 $10.46 $10.46 106,094
2016-01-05 $10.95 $11.20 $10.57 $10.75 $10.75 116,669
2016-01-04 $10.71 $11.03 $10.28 $10.96 $10.96 108,477
2015-12-31 $10.86 $11.03 $10.58 $10.94 $10.94 146,763
2015-12-30 $10.81 $11.13 $10.58 $10.96 $10.96 116,653
2015-12-29 $10.57 $10.79 $10.34 $10.74 $10.74 73,438
2015-12-28 $10.45 $10.70 $10.35 $10.55 $10.55 78,765
2015-12-24 $10.74 $10.85 $10.47 $10.50 $10.50 49,194
2015-12-23 $10.75 $10.91 $10.47 $10.77 $10.77 222,424
2015-12-22 $10.75 $10.89 $10.51 $10.67 $10.67 111,154
2015-12-21 $10.66 $10.94 $10.41 $10.70 $10.70 168,948
2015-12-18 $10.42 $10.86 $10.22 $10.75 $10.75 448,866
2015-12-17 $10.62 $10.91 $10.19 $10.43 $10.43 106,841
2015-12-16 $9.80 $10.70 $9.70 $10.62 $10.62 168,725
2015-12-15 $9.50 $9.92 $9.49 $9.70 $9.70 202,725
2015-12-14 $9.87 $9.89 $9.35 $9.35 $9.35 167,693
2015-12-11 $9.75 $10.04 $9.57 $9.57 $9.57 294,731
2015-12-10 $9.46 $9.94 $9.15 $9.75 $9.75 240,725
2015-12-09 $9.15 $9.41 $9.15 $9.18 $9.18 143,414
2015-12-08 $8.91 $9.52 $8.89 $9.25 $9.25 253,861
2015-12-07 $9.30 $9.33 $8.87 $9.00 $9.00 404,300
2015-12-04 $9.35 $9.63 $9.06 $9.25 $9.25 1,844,879
2015-12-03 $10.98 $11.18 $10.00 $10.06 $10.06 223,815
2015-12-02 $11.00 $11.41 $10.71 $10.99 $10.99 261,170
2015-12-01 $11.93 $12.00 $11.62 $11.77 $11.77 38,614
2015-11-30 $11.75 $11.97 $11.53 $11.79 $11.79 84,468
2015-11-27 $11.55 $11.72 $11.52 $11.64 $11.64 32,129
2015-11-25 $11.35 $11.60 $11.23 $11.58 $11.58 106,782
2015-11-24 $11.11 $11.38 $11.04 $11.33 $11.33 110,370
2015-11-23 $10.69 $11.19 $10.69 $11.08 $11.08 160,523
2015-11-20 $10.33 $10.83 $10.03 $10.54 $10.54 44,929
2015-11-19 $10.53 $10.53 $10.10 $10.27 $10.27 37,894
2015-11-18 $10.17 $10.74 $10.13 $10.49 $10.49 58,469
2015-11-17 $10.85 $10.91 $10.06 $10.24 $10.24 71,728
2015-11-16 $10.88 $11.00 $10.46 $10.80 $10.80 35,579
2015-11-13 $10.14 $11.06 $9.93 $10.87 $10.87 95,324
2015-11-12 $10.53 $10.63 $10.08 $10.20 $10.20 54,864
2015-11-11 $10.94 $11.08 $10.56 $10.67 $10.67 84,506
2015-11-10 $11.09 $11.09 $10.56 $10.94 $10.94 59,677
2015-11-09 $11.10 $11.20 $10.77 $10.92 $10.92 58,917
2015-11-06 $10.75 $11.11 $10.50 $10.91 $10.91 57,642
2015-11-05 $11.00 $11.38 $10.54 $10.89 $10.89 39,985
2015-11-04 $11.14 $11.44 $10.31 $11.00 $11.00 81,969
2015-11-03 $11.53 $11.54 $9.53 $11.07 $11.07 246,900
2015-11-02 $11.02 $11.64 $10.85 $11.48 $11.48 130,337
2015-10-30 $11.09 $11.28 $10.80 $11.12 $11.12 113,947
2015-10-29 $11.67 $12.11 $11.03 $11.12 $11.12 59,747
2015-10-28 $11.31 $11.97 $11.19 $11.67 $11.67 61,390
2015-10-27 $11.69 $11.99 $11.05 $11.44 $11.44 138,406
2015-10-26 $11.81 $11.91 $11.21 $11.24 $11.24 176,297
2015-10-23 $11.87 $12.03 $11.41 $11.83 $11.83 217,302
2015-10-22 $11.79 $12.11 $11.31 $11.70 $11.70 132,100
2015-10-21 $11.35 $12.15 $10.99 $11.72 $11.72 132,328
2015-10-20 $11.33 $11.44 $10.95 $11.24 $11.24 65,340
2015-10-19 $10.83 $11.32 $10.65 $11.29 $11.29 64,949
2015-10-16 $11.40 $11.74 $10.51 $10.81 $10.81 75,301
2015-10-15 $10.85 $11.43 $10.84 $11.31 $11.31 51,159
2015-10-14 $10.92 $11.40 $10.44 $10.82 $10.82 103,309
2015-10-13 $11.24 $11.64 $10.76 $10.88 $10.88 68,231
2015-10-12 $11.69 $11.69 $10.74 $11.47 $11.47 31,354
2015-10-09 $12.05 $12.11 $11.63 $11.67 $11.67 30,445
2015-10-08 $11.99 $12.30 $11.53 $11.98 $11.98 73,776
2015-10-07 $11.52 $12.23 $11.52 $12.12 $12.12 130,972
2015-10-06 $11.03 $11.52 $10.42 $11.51 $11.51 140,021
2015-10-05 $9.77 $11.11 $9.55 $10.92 $10.92 103,871
2015-10-02 $8.81 $9.56 $8.75 $9.53 $9.53 51,137
2015-10-01 $8.79 $9.86 $8.56 $8.92 $8.92 82,563
2015-09-30 $8.91 $9.49 $8.45 $8.76 $8.76 230,407
2015-09-29 $9.21 $9.60 $8.71 $8.85 $8.85 120,947
2015-09-28 $10.05 $10.08 $9.11 $9.26 $9.26 98,777
2015-09-25 $11.15 $11.70 $10.00 $10.19 $10.19 154,261
2015-09-24 $11.05 $11.74 $10.75 $10.99 $10.99 84,030
2015-09-23 $11.26 $11.71 $11.00 $11.18 $11.18 124,232
2015-09-22 $11.93 $12.14 $11.10 $11.27 $11.27 79,197
2015-09-21 $13.25 $13.92 $11.41 $12.17 $12.17 152,847
2015-09-18 $12.26 $13.11 $12.26 $12.54 $12.54 169,710
2015-09-17 $12.29 $13.00 $12.12 $12.65 $12.65 98,619
2015-09-16 $12.56 $12.87 $12.01 $12.30 $12.30 108,506
2015-09-15 $12.06 $12.75 $11.60 $12.48 $12.48 75,316
2015-09-14 $12.22 $12.22 $11.85 $12.10 $12.10 35,655
2015-09-11 $11.93 $12.30 $11.54 $12.19 $12.19 47,240
2015-09-10 $11.87 $12.12 $11.51 $12.02 $12.02 71,435
2015-09-09 $12.03 $12.18 $11.50 $11.99 $11.99 67,090
2015-09-08 $11.37 $12.15 $11.23 $12.00 $12.00 79,557

T2 Biosystems Inc (TTOO) News Headlines

Recent T2 Biosystems Inc (TTOO) 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.