vTv Therapeutics Inc - Class A (VTVT) Exchange: NASDAQ

Data as of March 28, 2024

$21.59 ($0.36) 1.70%

vTv Therapeutics Inc - Class A - Daily Information
Click for more stock information on vTv Therapeutics Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $21.22
Previous Close $21.59
High $23.01
Low $19.12
Adjusted Open $21.22
Previous Adjusted Close $21.59
Adjusted High $23.01
Adjusted Low $19.12

About vTv Therapeutics Inc - Class A (VTVT)

vTv Therapeutics Inc. is a clinical-stage biopharmaceutical company committed to improving the lives of diabetes patients by developing oral, small molecule drug candidates. vTv has a pipeline of clinical drug candidates led by its program for the treatment of type 1 diabetes. vTv’s development partners are pursuing additional indications in type 2 diabetes, chronic obstructive pulmonary disease, renal disease, primary mitochondrial myopathy, and pancreatic cancer.

Historical Stock Data for vTv Therapeutics Inc - Class A (VTVT)

Date Open High Low Close Adj.Close Volume
2024-03-25 $21.22 $23.01 $19.12 $21.59 $21.59 24,095
2024-03-22 $29.85 $29.85 $21.23 $21.23 $21.23 33,630
2024-03-21 $30.25 $30.99 $27.08 $29.00 $29.00 49,302
2024-03-20 $21.09 $27.67 $20.44 $26.67 $26.67 52,956
2024-03-19 $20.69 $21.28 $20.07 $20.90 $20.90 13,511
2024-03-18 $18.70 $21.00 $17.13 $20.12 $20.12 36,270
2024-03-15 $16.98 $18.50 $16.57 $18.00 $18.00 20,876
2024-03-14 $16.04 $18.60 $16.04 $17.05 $17.05 57,251
2024-03-13 $16.65 $16.94 $16.01 $16.04 $16.04 12,203
2024-03-12 $15.49 $17.22 $15.02 $15.97 $15.97 24,376
2024-03-11 $14.60 $15.42 $14.60 $15.02 $15.02 8,000
2024-03-08 $15.22 $15.49 $14.44 $14.54 $14.54 15,228
2024-03-07 $14.42 $15.87 $14.40 $14.86 $14.86 13,330
2024-03-06 $14.38 $15.82 $13.50 $14.70 $14.70 15,202
2024-03-05 $13.59 $13.85 $13.00 $13.74 $13.74 18,794
2024-03-04 $16.50 $16.60 $12.95 $14.01 $14.01 72,841
2024-03-01 $17.17 $17.88 $16.33 $16.55 $16.55 48,074
2024-02-29 $15.84 $19.50 $15.52 $17.55 $17.55 307,094
2024-02-28 $13.10 $23.50 $12.51 $16.65 $16.65 3,052,736
2024-02-27 $8.28 $8.65 $8.22 $8.50 $8.50 4,362
2024-02-26 $8.47 $8.51 $8.10 $8.22 $8.22 5,783
2024-02-23 $8.71 $8.71 $8.33 $8.36 $8.36 1,453
2024-02-22 $9.38 $9.38 $8.71 $8.71 $8.71 1,661
2024-02-21 $9.54 $9.94 $8.66 $8.66 $8.66 9,478
2024-02-20 $9.59 $9.98 $9.43 $9.56 $9.56 11,536
2024-02-16 $10.13 $10.13 $9.29 $9.63 $9.63 9,535
2024-02-15 $9.81 $10.09 $9.55 $9.61 $9.61 10,388
2024-02-14 $10.07 $10.61 $9.69 $9.69 $9.69 17,766
2024-02-13 $10.29 $10.56 $10.26 $10.31 $10.31 4,515
2024-02-12 $10.42 $10.95 $10.27 $10.54 $10.54 3,190
2024-02-09 $10.21 $10.81 $10.20 $10.40 $10.40 8,098
2024-02-08 $9.88 $10.30 $9.27 $10.20 $10.20 7,235
2024-02-07 $9.79 $10.12 $9.18 $10.00 $10.00 20,220
2024-02-06 $8.47 $10.00 $8.47 $9.99 $9.99 32,144
2024-02-05 $8.54 $9.05 $8.21 $8.51 $8.51 17,470
2024-02-02 $8.36 $8.96 $8.21 $8.54 $8.54 18,097
2024-02-01 $8.07 $8.59 $8.07 $8.34 $8.34 7,123
2024-01-31 $8.44 $8.87 $8.03 $8.41 $8.41 13,376
2024-01-30 $8.07 $8.55 $7.80 $8.43 $8.43 23,912
2024-01-29 $8.19 $8.42 $7.85 $8.17 $8.17 12,939
2024-01-26 $8.08 $10.00 $7.38 $8.25 $8.25 118,317
2024-01-25 $8.35 $8.35 $7.48 $7.89 $7.89 29,580
2024-01-24 $9.25 $9.35 $8.52 $8.59 $8.59 22,262
2024-01-23 $10.49 $10.80 $8.32 $9.36 $9.36 226,277
2024-01-22 $8.16 $10.16 $7.72 $9.64 $9.64 53,145
2024-01-19 $8.60 $8.60 $8.20 $8.39 $8.39 11,579
2024-01-18 $8.66 $9.06 $8.51 $8.52 $8.52 14,150
2024-01-17 $8.66 $8.67 $8.53 $8.67 $8.67 4,551
2024-01-16 $9.09 $9.22 $8.52 $8.66 $8.66 17,570
2024-01-12 $9.69 $9.69 $9.15 $9.15 $9.15 3,926
2024-01-11 $9.92 $9.92 $9.31 $9.46 $9.46 4,560
2024-01-10 $10.20 $10.30 $9.66 $9.72 $9.72 6,626
2024-01-09 $10.20 $10.58 $9.94 $10.07 $10.07 5,078
2024-01-08 $10.42 $10.42 $9.95 $10.28 $10.28 13,369
2024-01-05 $10.14 $10.43 $9.55 $10.42 $10.42 10,475
2024-01-04 $10.35 $10.35 $10.11 $10.11 $10.11 3,463
2024-01-03 $10.60 $10.60 $9.65 $10.34 $10.34 11,448
2024-01-02 $11.55 $11.55 $10.55 $10.80 $10.80 8,959
2023-12-29 $9.16 $12.48 $9.14 $11.50 $11.50 111,678
2023-12-28 $8.80 $9.45 $8.80 $9.19 $9.19 7,896
2023-12-27 $8.64 $9.25 $8.64 $9.24 $9.24 7,959
2023-12-26 $8.95 $9.49 $8.50 $8.60 $8.60 40,528
2023-12-22 $8.83 $9.00 $8.80 $8.99 $8.99 3,710
2023-12-21 $8.82 $9.23 $8.82 $8.99 $8.99 3,518
2023-12-20 $8.56 $8.82 $8.56 $8.80 $8.80 5,095
2023-12-19 $8.84 $8.84 $8.50 $8.59 $8.59 6,006
2023-12-18 $8.74 $8.98 $8.50 $8.50 $8.50 5,291
2023-12-15 $8.96 $8.96 $8.50 $8.75 $8.75 9,385
2023-12-14 $9.01 $9.02 $8.50 $9.00 $9.00 18,814
2023-12-13 $9.49 $10.00 $8.50 $9.18 $9.18 27,090
2023-12-12 $10.17 $10.17 $9.42 $9.43 $9.43 22,896
2023-12-11 $11.36 $11.49 $10.17 $10.28 $10.28 16,146
2023-12-08 $11.42 $12.14 $11.29 $11.46 $11.46 4,513
2023-12-07 $11.95 $12.38 $11.26 $11.58 $11.58 11,056
2023-12-06 $11.30 $12.42 $11.30 $11.69 $11.69 22,858
2023-12-05 $12.05 $12.45 $11.17 $11.63 $11.63 12,336
2023-12-04 $11.97 $12.87 $11.39 $12.08 $12.08 13,526
2023-12-01 $14.24 $14.24 $12.12 $12.12 $12.12 40,098
2023-11-30 $14.40 $15.83 $14.00 $14.29 $14.29 54,007
2023-11-29 $10.60 $16.20 $10.32 $14.87 $14.87 709,526
2023-11-28 $8.84 $9.62 $8.47 $9.41 $9.41 33,640
2023-11-27 $9.65 $9.77 $8.73 $9.02 $9.02 12,117
2023-11-24 $10.51 $10.57 $9.61 $9.61 $9.61 10,919
2023-11-22 $10.33 $11.25 $10.02 $10.75 $10.75 27,334
2023-11-21 $11.26 $12.39 $9.10 $10.49 $10.49 59,616
2023-11-20 $0.38 $0.38 $0.35 $0.35 $14.00 12,694
2023-11-17 $0.36 $0.38 $0.36 $0.37 $14.85 3,983
2023-11-16 $0.37 $0.38 $0.35 $0.36 $14.48 1,403
2023-11-15 $0.35 $0.38 $0.35 $0.35 $14.04 7,772
2023-11-14 $0.35 $0.35 $0.35 $0.35 $14.00 796
2023-11-13 $0.35 $0.36 $0.35 $0.36 $14.24 778
2023-11-10 $0.36 $0.38 $0.35 $0.35 $0.35 176,409
2023-11-09 $0.38 $0.39 $0.36 $0.38 $0.38 26,885
2023-11-08 $0.38 $0.39 $0.38 $0.39 $0.39 16,842
2023-11-07 $0.38 $0.40 $0.38 $0.38 $0.38 30,647
2023-11-06 $0.42 $0.42 $0.38 $0.38 $0.38 37,875
2023-11-03 $0.38 $0.41 $0.38 $0.39 $0.39 43,937
2023-11-02 $0.41 $0.42 $0.38 $0.40 $0.40 98,506
2023-11-01 $0.45 $0.45 $0.41 $0.41 $0.41 43,467
2023-10-31 $0.42 $0.44 $0.41 $0.42 $0.42 17,352
2023-10-30 $0.43 $0.44 $0.43 $0.43 $0.43 18,008
2023-10-27 $0.44 $0.44 $0.43 $0.43 $0.43 18,924
2023-10-26 $0.44 $0.44 $0.43 $0.43 $0.43 28,228
2023-10-25 $0.43 $0.45 $0.43 $0.43 $0.43 32,083
2023-10-24 $0.43 $0.45 $0.43 $0.44 $0.44 30,195
2023-10-23 $0.43 $0.45 $0.43 $0.43 $0.43 11,116
2023-10-20 $0.43 $0.44 $0.43 $0.43 $0.43 16,285
2023-10-19 $0.43 $0.45 $0.43 $0.43 $0.43 26,887
2023-10-18 $0.45 $0.45 $0.43 $0.44 $0.44 30,642
2023-10-17 $0.43 $0.47 $0.43 $0.45 $0.45 61,224
2023-10-16 $0.45 $0.47 $0.43 $0.44 $0.44 63,925
2023-10-13 $0.47 $0.48 $0.45 $0.47 $0.47 14,811
2023-10-12 $0.45 $0.48 $0.45 $0.48 $0.48 30,178
2023-10-11 $0.47 $0.48 $0.44 $0.47 $0.47 14,669
2023-10-10 $0.45 $0.48 $0.45 $0.46 $0.46 43,142
2023-10-09 $0.46 $0.48 $0.43 $0.46 $0.46 38,448
2023-10-06 $0.47 $0.50 $0.46 $0.47 $0.47 64,507
2023-10-05 $0.49 $0.66 $0.47 $0.49 $0.49 1,016,180
2023-10-04 $0.48 $0.50 $0.47 $0.50 $0.50 69,239
2023-10-03 $0.43 $0.49 $0.43 $0.47 $0.47 187,459
2023-10-02 $0.48 $0.50 $0.45 $0.50 $0.50 33,554
2023-09-29 $0.47 $0.49 $0.45 $0.48 $0.48 55,865
2023-09-28 $0.46 $0.48 $0.45 $0.46 $0.46 41,459
2023-09-27 $0.46 $0.47 $0.44 $0.46 $0.46 51,917
2023-09-26 $0.44 $0.46 $0.44 $0.45 $0.45 23,522
2023-09-25 $0.44 $0.46 $0.44 $0.45 $0.45 80,240
2023-09-22 $0.43 $0.46 $0.41 $0.44 $0.44 48,830
2023-09-21 $0.42 $0.45 $0.41 $0.43 $0.43 57,085
2023-09-20 $0.45 $0.46 $0.42 $0.42 $0.42 97,940
2023-09-19 $0.46 $0.48 $0.45 $0.47 $0.47 18,599
2023-09-18 $0.45 $0.48 $0.45 $0.47 $0.47 26,327
2023-09-15 $0.48 $0.52 $0.45 $0.45 $0.45 106,636
2023-09-14 $0.49 $0.50 $0.49 $0.50 $0.50 24,551
2023-09-13 $0.50 $0.50 $0.49 $0.49 $0.49 28,480
2023-09-12 $0.48 $0.50 $0.48 $0.49 $0.49 22,624
2023-09-11 $0.50 $0.51 $0.48 $0.48 $0.48 23,785
2023-09-08 $0.52 $0.52 $0.47 $0.49 $0.49 31,675
2023-09-07 $0.47 $0.49 $0.47 $0.47 $0.47 34,611
2023-09-06 $0.49 $0.52 $0.47 $0.47 $0.47 45,684
2023-09-05 $0.51 $0.55 $0.48 $0.48 $0.48 38,725
2023-09-01 $0.50 $0.53 $0.50 $0.51 $0.51 27,632
2023-08-31 $0.51 $0.51 $0.50 $0.51 $0.51 22,186
2023-08-30 $0.50 $0.52 $0.50 $0.50 $0.50 133,611
2023-08-29 $0.52 $0.52 $0.50 $0.51 $0.51 36,130
2023-08-28 $0.51 $0.54 $0.50 $0.51 $0.51 116,380
2023-08-25 $0.49 $0.52 $0.47 $0.50 $0.50 69,599
2023-08-24 $0.63 $0.64 $0.42 $0.51 $0.51 1,072,215
2023-08-23 $0.67 $0.67 $0.61 $0.64 $0.64 145,513
2023-08-22 $0.68 $0.68 $0.65 $0.66 $0.66 66,711
2023-08-21 $0.69 $0.71 $0.67 $0.68 $0.68 49,396
2023-08-18 $0.69 $0.72 $0.67 $0.67 $0.67 105,933
2023-08-17 $0.71 $0.72 $0.70 $0.71 $0.71 60,496
2023-08-16 $0.70 $0.72 $0.70 $0.71 $0.71 44,760
2023-08-15 $0.72 $0.73 $0.70 $0.71 $0.71 50,518
2023-08-14 $0.70 $0.76 $0.68 $0.74 $0.74 277,001
2023-08-11 $0.69 $0.74 $0.69 $0.72 $0.72 316,347
2023-08-10 $0.73 $0.78 $0.68 $0.73 $0.73 5,043,123
2023-08-09 $0.69 $0.70 $0.65 $0.67 $0.67 189,315
2023-08-08 $0.69 $0.71 $0.68 $0.69 $0.69 57,947
2023-08-07 $0.69 $0.73 $0.69 $0.70 $0.70 50,108
2023-08-04 $0.72 $0.74 $0.70 $0.72 $0.72 41,304
2023-08-03 $0.74 $0.74 $0.71 $0.72 $0.72 55,834
2023-08-02 $0.72 $0.74 $0.69 $0.74 $0.74 454,526
2023-08-01 $0.68 $0.73 $0.63 $0.73 $0.73 274,145
2023-07-31 $0.69 $0.69 $0.66 $0.68 $0.68 71,379
2023-07-28 $0.70 $0.70 $0.66 $0.68 $0.68 36,362
2023-07-27 $0.68 $0.69 $0.65 $0.66 $0.66 62,686
2023-07-26 $0.67 $0.68 $0.67 $0.68 $0.68 23,214
2023-07-25 $0.69 $0.69 $0.66 $0.66 $0.66 39,822
2023-07-24 $0.74 $0.74 $0.68 $0.68 $0.68 121,519
2023-07-21 $0.72 $0.74 $0.71 $0.72 $0.72 37,139
2023-07-20 $0.72 $0.74 $0.71 $0.73 $0.73 22,727
2023-07-19 $0.71 $0.72 $0.70 $0.72 $0.72 35,025
2023-07-18 $0.70 $0.71 $0.70 $0.71 $0.71 39,420
2023-07-17 $0.72 $0.73 $0.70 $0.71 $0.71 50,719
2023-07-14 $0.72 $0.73 $0.71 $0.72 $0.72 113,643
2023-07-13 $0.75 $0.75 $0.73 $0.74 $0.74 20,424
2023-07-12 $0.74 $0.76 $0.73 $0.75 $0.75 30,641
2023-07-11 $0.72 $0.75 $0.71 $0.73 $0.73 26,231
2023-07-10 $0.71 $0.74 $0.71 $0.72 $0.72 12,327
2023-07-07 $0.72 $0.74 $0.71 $0.73 $0.73 22,594
2023-07-06 $0.74 $0.75 $0.71 $0.71 $0.71 93,922
2023-07-05 $0.74 $0.75 $0.73 $0.74 $0.74 31,344
2023-07-03 $0.73 $0.74 $0.73 $0.73 $0.73 15,801
2023-06-30 $0.74 $0.77 $0.73 $0.74 $0.74 53,279
2023-06-29 $0.75 $0.77 $0.74 $0.76 $0.76 19,682
2023-06-28 $0.75 $0.77 $0.74 $0.75 $0.75 77,020
2023-06-27 $0.72 $0.79 $0.72 $0.73 $0.73 117,648
2023-06-26 $0.77 $0.79 $0.73 $0.76 $0.76 121,394
2023-06-23 $0.81 $0.81 $0.76 $0.77 $0.77 90,555
2023-06-22 $0.76 $0.79 $0.76 $0.76 $0.76 22,969
2023-06-21 $0.79 $0.85 $0.75 $0.79 $0.79 136,836
2023-06-20 $0.79 $0.79 $0.76 $0.76 $0.76 133,580
2023-06-16 $0.79 $0.80 $0.73 $0.80 $0.80 2,461,654
2023-06-15 $0.73 $0.76 $0.73 $0.76 $0.76 42,791
2023-06-14 $0.76 $0.78 $0.72 $0.73 $0.73 184,061
2023-06-13 $0.79 $0.80 $0.76 $0.76 $0.76 96,735
2023-06-12 $0.80 $0.80 $0.77 $0.78 $0.78 48,701
2023-06-09 $0.82 $0.85 $0.80 $0.80 $0.80 46,761
2023-06-08 $0.79 $0.83 $0.79 $0.80 $0.80 27,758
2023-06-07 $0.80 $0.85 $0.80 $0.82 $0.82 28,009
2023-06-06 $0.82 $0.85 $0.80 $0.81 $0.81 19,320
2023-06-05 $0.82 $0.83 $0.81 $0.82 $0.82 24,416
2023-06-02 $0.85 $0.85 $0.80 $0.82 $0.82 47,667
2023-06-01 $0.80 $0.99 $0.77 $0.84 $0.84 929,084
2023-05-31 $0.79 $0.81 $0.77 $0.79 $0.79 60,619
2023-05-30 $0.83 $0.85 $0.79 $0.81 $0.81 48,137
2023-05-26 $0.77 $0.85 $0.76 $0.85 $0.85 105,839
2023-05-25 $0.86 $0.88 $0.77 $0.77 $0.77 162,042
2023-05-24 $0.96 $0.97 $0.80 $0.85 $0.85 1,264,129
2023-05-23 $0.96 $0.97 $0.87 $0.88 $0.88 40,464
2023-05-22 $0.89 $0.91 $0.87 $0.88 $0.88 57,668
2023-05-19 $0.92 $0.93 $0.89 $0.91 $0.91 29,449
2023-05-18 $0.93 $0.95 $0.90 $0.93 $0.93 40,846
2023-05-17 $0.91 $0.96 $0.88 $0.95 $0.95 153,589
2023-05-16 $0.87 $0.91 $0.87 $0.90 $0.90 65,897
2023-05-15 $0.85 $0.90 $0.83 $0.86 $0.86 61,819
2023-05-12 $0.89 $0.89 $0.83 $0.84 $0.84 77,051
2023-05-11 $0.90 $0.92 $0.88 $0.89 $0.89 54,477
2023-05-10 $0.86 $0.95 $0.83 $0.93 $0.93 75,549
2023-05-09 $0.78 $0.90 $0.78 $0.86 $0.86 134,113
2023-05-08 $0.78 $0.80 $0.75 $0.78 $0.78 48,540
2023-05-05 $0.78 $0.80 $0.73 $0.75 $0.75 90,782
2023-05-04 $0.80 $0.80 $0.78 $0.79 $0.79 30,817
2023-05-03 $0.75 $0.83 $0.75 $0.80 $0.80 55,541
2023-05-02 $0.78 $0.80 $0.75 $0.79 $0.79 15,096
2023-05-01 $0.76 $0.81 $0.75 $0.78 $0.78 98,159
2023-04-28 $0.75 $0.78 $0.74 $0.77 $0.77 65,330
2023-04-27 $0.78 $0.78 $0.74 $0.74 $0.74 58,823
2023-04-26 $0.72 $0.75 $0.72 $0.74 $0.74 41,128
2023-04-25 $0.74 $0.74 $0.71 $0.73 $0.73 36,366
2023-04-24 $0.76 $0.76 $0.74 $0.75 $0.75 21,430
2023-04-21 $0.74 $0.76 $0.74 $0.76 $0.76 15,744
2023-04-20 $0.74 $0.75 $0.74 $0.74 $0.74 6,465
2023-04-19 $0.77 $0.79 $0.72 $0.76 $0.76 76,355
2023-04-18 $0.74 $0.77 $0.74 $0.75 $0.75 27,386
2023-04-17 $0.73 $0.77 $0.73 $0.77 $0.77 15,190
2023-04-14 $0.73 $0.77 $0.73 $0.74 $0.74 26,243
2023-04-13 $0.70 $0.80 $0.70 $0.74 $0.74 32,836
2023-04-12 $0.75 $0.76 $0.72 $0.72 $0.72 38,446
2023-04-11 $0.74 $0.76 $0.74 $0.74 $0.74 14,113
2023-04-10 $0.81 $0.81 $0.72 $0.74 $0.74 42,679
2023-04-06 $0.78 $0.79 $0.76 $0.77 $0.77 23,137
2023-04-05 $0.77 $0.80 $0.77 $0.78 $0.78 8,274
2023-04-04 $0.78 $0.79 $0.77 $0.78 $0.78 20,486
2023-04-03 $0.81 $0.81 $0.78 $0.80 $0.80 31,072
2023-03-31 $0.80 $0.81 $0.78 $0.81 $0.81 30,194
2023-03-30 $0.77 $0.80 $0.77 $0.79 $0.79 16,995
2023-03-29 $0.81 $0.81 $0.77 $0.79 $0.79 25,268
2023-03-28 $0.78 $0.81 $0.75 $0.80 $0.80 74,201
2023-03-27 $0.78 $0.79 $0.74 $0.78 $0.78 68,844
2023-03-24 $0.80 $0.81 $0.76 $0.79 $0.79 16,548
2023-03-23 $0.81 $0.85 $0.76 $0.78 $0.78 44,862
2023-03-22 $0.77 $0.78 $0.75 $0.77 $0.77 6,721
2023-03-21 $0.76 $0.79 $0.76 $0.78 $0.78 21,082
2023-03-20 $0.75 $0.78 $0.75 $0.76 $0.76 39,014
2023-03-17 $0.80 $0.80 $0.75 $0.78 $0.78 24,757
2023-03-16 $0.79 $0.80 $0.75 $0.80 $0.80 23,352
2023-03-15 $0.79 $0.82 $0.79 $0.79 $0.79 17,057
2023-03-14 $0.79 $0.84 $0.77 $0.79 $0.79 49,587
2023-03-13 $0.74 $0.80 $0.70 $0.78 $0.78 83,795
2023-03-10 $0.80 $0.80 $0.70 $0.72 $0.72 252,824
2023-03-09 $0.84 $0.88 $0.80 $0.80 $0.80 42,345
2023-03-08 $0.92 $0.95 $0.84 $0.84 $0.84 102,547
2023-03-07 $0.91 $0.94 $0.87 $0.90 $0.90 211,952
2023-03-06 $0.92 $0.95 $0.81 $0.94 $0.94 2,473,266
2023-03-03 $0.80 $0.81 $0.77 $0.81 $0.81 32,773
2023-03-02 $0.86 $0.86 $0.77 $0.80 $0.80 22,378
2023-03-01 $0.81 $0.84 $0.81 $0.81 $0.81 29,506
2023-02-28 $0.80 $0.84 $0.79 $0.81 $0.81 61,910
2023-02-27 $0.81 $0.85 $0.77 $0.78 $0.78 342,076
2023-02-24 $0.83 $0.86 $0.80 $0.80 $0.80 23,488
2023-02-23 $0.85 $0.87 $0.83 $0.84 $0.84 12,807
2023-02-22 $0.84 $0.87 $0.84 $0.84 $0.84 17,388
2023-02-21 $0.86 $0.89 $0.81 $0.84 $0.84 48,320
2023-02-17 $0.90 $0.90 $0.83 $0.86 $0.86 33,899
2023-02-16 $0.86 $0.89 $0.82 $0.85 $0.85 48,756
2023-02-15 $0.89 $0.90 $0.86 $0.88 $0.88 24,650
2023-02-14 $0.86 $0.91 $0.86 $0.88 $0.88 12,499
2023-02-13 $0.87 $0.88 $0.85 $0.87 $0.87 36,890
2023-02-10 $0.84 $0.94 $0.84 $0.90 $0.90 43,728
2023-02-09 $0.91 $0.91 $0.84 $0.85 $0.85 100,817
2023-02-08 $0.91 $0.92 $0.89 $0.89 $0.89 30,467
2023-02-07 $0.92 $0.93 $0.91 $0.91 $0.91 40,095
2023-02-06 $0.92 $0.96 $0.92 $0.92 $0.92 40,054
2023-02-03 $0.96 $0.98 $0.93 $0.93 $0.93 50,539
2023-02-02 $0.94 $0.97 $0.93 $0.95 $0.95 43,711
2023-02-01 $0.91 $0.97 $0.91 $0.93 $0.93 52,202
2023-01-31 $0.94 $0.95 $0.87 $0.95 $0.95 59,641
2023-01-30 $0.97 $1.00 $0.88 $0.91 $0.91 89,200
2023-01-27 $0.95 $1.00 $0.95 $0.99 $0.99 24,041
2023-01-26 $0.99 $0.99 $0.92 $0.98 $0.98 41,662
2023-01-25 $0.97 $0.99 $0.95 $0.99 $0.99 40,163
2023-01-24 $0.99 $1.00 $0.95 $0.99 $0.99 47,955
2023-01-23 $1.05 $1.05 $1.00 $1.01 $1.01 66,135
2023-01-20 $1.00 $1.05 $0.98 $1.01 $1.01 130,036
2023-01-19 $0.94 $1.00 $0.92 $0.99 $0.99 111,714
2023-01-18 $0.90 $0.94 $0.87 $0.91 $0.91 87,570
2023-01-17 $0.84 $0.92 $0.84 $0.90 $0.90 135,932
2023-01-13 $0.82 $0.85 $0.79 $0.82 $0.82 109,797
2023-01-12 $0.82 $0.83 $0.77 $0.81 $0.81 57,958
2023-01-11 $0.82 $0.86 $0.75 $0.80 $0.80 100,299
2023-01-10 $0.79 $0.83 $0.77 $0.80 $0.80 68,154
2023-01-09 $0.78 $0.85 $0.77 $0.80 $0.80 233,228
2023-01-06 $0.77 $0.79 $0.77 $0.78 $0.78 36,357
2023-01-05 $0.78 $0.78 $0.73 $0.75 $0.75 58,646
2023-01-04 $0.71 $0.78 $0.67 $0.77 $0.77 73,651
2023-01-03 $0.68 $0.73 $0.65 $0.72 $0.72 107,395
2022-12-30 $0.65 $0.69 $0.65 $0.66 $0.66 169,895
2022-12-29 $0.65 $0.68 $0.65 $0.67 $0.67 49,355
2022-12-28 $0.65 $0.70 $0.65 $0.66 $0.66 103,171
2022-12-27 $0.67 $0.70 $0.65 $0.66 $0.66 79,032
2022-12-23 $0.69 $0.73 $0.67 $0.68 $0.68 58,984
2022-12-22 $0.68 $0.70 $0.68 $0.69 $0.69 28,361
2022-12-21 $0.69 $0.74 $0.69 $0.69 $0.69 63,874
2022-12-20 $0.68 $0.70 $0.68 $0.70 $0.70 56,750
2022-12-19 $0.74 $0.74 $0.66 $0.68 $0.68 92,403
2022-12-16 $0.67 $0.72 $0.67 $0.71 $0.71 57,252
2022-12-15 $0.73 $0.73 $0.67 $0.71 $0.71 60,568
2022-12-14 $0.72 $0.73 $0.71 $0.73 $0.73 27,099
2022-12-13 $0.79 $0.81 $0.71 $0.71 $0.71 247,640
2022-12-12 $0.83 $0.83 $0.77 $0.80 $0.80 65,863
2022-12-09 $0.78 $0.82 $0.78 $0.78 $0.78 33,557
2022-12-08 $0.82 $0.83 $0.78 $0.80 $0.80 67,814
2022-12-07 $0.79 $0.84 $0.79 $0.80 $0.80 10,477
2022-12-06 $0.79 $0.87 $0.77 $0.83 $0.83 74,701
2022-12-05 $0.83 $0.85 $0.79 $0.79 $0.79 20,612
2022-12-02 $0.87 $0.87 $0.81 $0.82 $0.82 50,596
2022-12-01 $0.85 $0.87 $0.83 $0.86 $0.86 54,573
2022-11-30 $0.87 $0.87 $0.81 $0.82 $0.82 17,427
2022-11-29 $0.82 $0.85 $0.82 $0.84 $0.84 70,027
2022-11-28 $0.77 $0.86 $0.77 $0.84 $0.84 74,990
2022-11-25 $0.82 $0.82 $0.75 $0.76 $0.76 67,151
2022-11-23 $0.82 $0.82 $0.77 $0.79 $0.79 22,583
2022-11-22 $0.80 $0.81 $0.75 $0.75 $0.75 70,842
2022-11-21 $0.83 $0.91 $0.77 $0.80 $0.80 66,984
2022-11-18 $0.90 $0.91 $0.83 $0.84 $0.84 47,882
2022-11-17 $0.86 $0.90 $0.85 $0.87 $0.87 45,038
2022-11-16 $0.86 $0.90 $0.86 $0.86 $0.86 11,899
2022-11-15 $0.90 $0.94 $0.87 $0.88 $0.88 98,803
2022-11-14 $0.91 $0.95 $0.89 $0.89 $0.89 34,096
2022-11-11 $0.96 $0.96 $0.88 $0.90 $0.90 44,802
2022-11-10 $0.91 $0.99 $0.91 $0.92 $0.92 84,952
2022-11-09 $0.96 $0.98 $0.90 $0.92 $0.92 66,148
2022-11-08 $1.04 $1.04 $0.94 $1.00 $1.00 71,452
2022-11-07 $0.90 $1.05 $0.89 $1.03 $1.03 171,658
2022-11-04 $0.83 $0.91 $0.83 $0.90 $0.90 38,473
2022-11-03 $0.89 $0.89 $0.83 $0.84 $0.84 20,806
2022-11-02 $0.85 $0.88 $0.85 $0.88 $0.88 33,040
2022-11-01 $0.86 $0.90 $0.86 $0.89 $0.89 20,671
2022-10-31 $0.88 $0.93 $0.86 $0.86 $0.86 40,032
2022-10-28 $0.84 $0.91 $0.81 $0.88 $0.88 47,475
2022-10-27 $0.80 $0.84 $0.80 $0.84 $0.84 41,423
2022-10-26 $0.80 $0.84 $0.80 $0.82 $0.82 44,939
2022-10-25 $0.81 $0.84 $0.81 $0.82 $0.82 49,124
2022-10-24 $0.83 $0.83 $0.77 $0.81 $0.81 82,892
2022-10-21 $0.83 $0.85 $0.80 $0.80 $0.80 66,893
2022-10-20 $0.84 $0.84 $0.81 $0.82 $0.82 28,611
2022-10-19 $0.82 $0.85 $0.78 $0.82 $0.82 29,164
2022-10-18 $0.79 $0.83 $0.79 $0.82 $0.82 77,464
2022-10-17 $0.88 $0.88 $0.78 $0.78 $0.78 82,578
2022-10-14 $0.88 $0.88 $0.84 $0.86 $0.86 52,540
2022-10-13 $0.88 $0.90 $0.83 $0.84 $0.84 62,091
2022-10-12 $0.90 $0.97 $0.87 $0.89 $0.89 124,514
2022-10-11 $0.93 $0.99 $0.90 $0.92 $0.92 70,755
2022-10-10 $0.93 $1.00 $0.91 $0.96 $0.96 52,081
2022-10-07 $0.91 $1.00 $0.91 $0.95 $0.95 53,407
2022-10-06 $0.98 $1.00 $0.97 $0.98 $0.98 54,656
2022-10-05 $1.00 $1.03 $0.98 $1.01 $1.01 58,673
2022-10-04 $1.00 $1.03 $0.96 $1.02 $1.02 78,101
2022-10-03 $0.97 $1.02 $0.95 $0.98 $0.98 48,562
2022-09-30 $0.96 $1.02 $0.96 $0.97 $0.97 86,741
2022-09-29 $0.91 $1.03 $0.91 $0.97 $0.97 62,042
2022-09-28 $0.88 $0.98 $0.88 $0.93 $0.93 29,270
2022-09-27 $0.90 $0.92 $0.88 $0.90 $0.90 71,663
2022-09-26 $0.90 $0.94 $0.86 $0.90 $0.90 72,185
2022-09-23 $0.97 $0.99 $0.85 $0.90 $0.90 255,145
2022-09-22 $1.01 $1.06 $0.96 $0.96 $0.96 124,852
2022-09-21 $1.00 $1.04 $1.00 $1.02 $1.02 20,544
2022-09-20 $1.05 $1.06 $0.98 $0.98 $0.98 90,141
2022-09-19 $1.06 $1.12 $1.03 $1.03 $1.03 102,558
2022-09-16 $1.12 $1.19 $1.09 $1.09 $1.09 208,398
2022-09-15 $1.22 $1.23 $1.15 $1.15 $1.15 88,481
2022-09-14 $1.16 $1.24 $1.14 $1.14 $1.14 55,955
2022-09-13 $1.16 $1.21 $1.13 $1.16 $1.16 85,648
2022-09-12 $1.22 $1.26 $1.16 $1.19 $1.19 168,024
2022-09-09 $1.04 $1.20 $1.04 $1.17 $1.17 166,210
2022-09-08 $1.05 $1.08 $1.04 $1.06 $1.06 38,333
2022-09-07 $1.05 $1.07 $0.99 $1.05 $1.05 33,305
2022-09-06 $1.00 $1.07 $1.00 $1.04 $1.04 53,300
2022-09-02 $1.05 $1.10 $0.99 $1.01 $1.01 123,605
2022-09-01 $1.03 $1.08 $1.00 $1.03 $1.03 93,562
2022-08-31 $1.07 $1.09 $0.99 $1.06 $1.06 75,594
2022-08-30 $1.12 $1.12 $1.02 $1.03 $1.03 87,126
2022-08-29 $1.15 $1.17 $1.10 $1.13 $1.13 68,961
2022-08-26 $1.20 $1.20 $1.12 $1.15 $1.15 39,268
2022-08-25 $1.16 $1.20 $1.15 $1.18 $1.18 40,469
2022-08-24 $1.07 $1.17 $1.07 $1.15 $1.15 104,778
2022-08-23 $1.15 $1.16 $1.06 $1.10 $1.10 170,549
2022-08-22 $1.26 $1.26 $1.13 $1.15 $1.15 214,370
2022-08-19 $1.24 $1.28 $1.21 $1.22 $1.22 65,918
2022-08-18 $1.30 $1.30 $1.21 $1.22 $1.22 72,091
2022-08-17 $1.21 $1.33 $1.19 $1.29 $1.29 392,697
2022-08-16 $1.31 $1.37 $1.15 $1.21 $1.21 632,434
2022-08-15 $1.29 $1.40 $1.28 $1.37 $1.37 412,333
2022-08-12 $1.33 $1.33 $1.25 $1.29 $1.29 322,556
2022-08-11 $1.30 $1.30 $1.24 $1.25 $1.25 327,221
2022-08-10 $1.16 $1.28 $1.12 $1.24 $1.24 354,433
2022-08-09 $1.22 $1.23 $1.12 $1.17 $1.17 406,887
2022-08-08 $1.19 $1.30 $1.19 $1.20 $1.20 531,870
2022-08-05 $1.16 $1.22 $1.07 $1.19 $1.19 484,721
2022-08-04 $1.11 $1.17 $1.05 $1.14 $1.14 574,119
2022-08-03 $1.04 $1.07 $0.96 $1.05 $1.05 374,926
2022-08-02 $1.01 $1.07 $0.97 $1.00 $1.00 429,205
2022-08-01 $0.90 $1.05 $0.88 $1.01 $1.01 1,006,377
2022-07-29 $0.81 $0.92 $0.80 $0.90 $0.90 370,443
2022-07-28 $0.81 $0.88 $0.75 $0.86 $0.86 293,406
2022-07-27 $0.72 $0.82 $0.72 $0.81 $0.81 262,436
2022-07-26 $0.73 $0.81 $0.70 $0.79 $0.79 383,211
2022-07-25 $0.90 $0.90 $0.70 $0.75 $0.75 3,508,691
2022-07-22 $0.74 $0.74 $0.70 $0.72 $0.72 30,993
2022-07-21 $0.71 $0.75 $0.71 $0.73 $0.73 166,216
2022-07-20 $0.72 $0.73 $0.70 $0.71 $0.71 36,077
2022-07-19 $0.65 $0.73 $0.65 $0.70 $0.70 187,854
2022-07-18 $0.66 $0.70 $0.66 $0.69 $0.69 60,086
2022-07-15 $0.69 $0.69 $0.67 $0.68 $0.68 27,479
2022-07-14 $0.67 $0.69 $0.67 $0.68 $0.68 30,642
2022-07-13 $0.65 $0.70 $0.65 $0.69 $0.69 19,407
2022-07-12 $0.64 $0.70 $0.64 $0.70 $0.70 51,125
2022-07-11 $0.66 $0.67 $0.63 $0.65 $0.65 113,546
2022-07-08 $0.68 $0.70 $0.65 $0.65 $0.65 175,957
2022-07-07 $0.70 $0.72 $0.68 $0.70 $0.70 186,689
2022-07-06 $0.73 $0.73 $0.68 $0.69 $0.69 56,404
2022-07-05 $0.71 $0.73 $0.70 $0.71 $0.71 110,649
2022-07-01 $0.76 $0.76 $0.72 $0.72 $0.72 48,790
2022-06-30 $0.76 $0.76 $0.71 $0.75 $0.75 81,583
2022-06-29 $0.76 $0.77 $0.73 $0.76 $0.76 152,250
2022-06-28 $0.79 $0.79 $0.74 $0.76 $0.76 135,008
2022-06-27 $0.79 $0.80 $0.74 $0.79 $0.79 151,690
2022-06-24 $0.76 $0.79 $0.73 $0.75 $0.75 418,865
2022-06-23 $0.74 $0.77 $0.72 $0.75 $0.75 163,455
2022-06-22 $0.76 $0.77 $0.72 $0.76 $0.76 127,740
2022-06-21 $0.73 $0.76 $0.73 $0.76 $0.76 129,408
2022-06-17 $0.73 $0.76 $0.68 $0.74 $0.74 431,220
2022-06-16 $0.75 $0.75 $0.69 $0.73 $0.73 216,692
2022-06-15 $0.74 $0.76 $0.71 $0.76 $0.76 387,009
2022-06-14 $0.70 $0.75 $0.70 $0.74 $0.74 285,288
2022-06-13 $0.70 $0.75 $0.67 $0.72 $0.72 613,760
2022-06-10 $0.74 $0.74 $0.65 $0.70 $0.70 529,830
2022-06-09 $0.65 $0.80 $0.65 $0.73 $0.73 770,923
2022-06-08 $0.64 $0.69 $0.64 $0.68 $0.68 313,101
2022-06-07 $0.61 $0.70 $0.61 $0.65 $0.65 1,476,950
2022-06-06 $0.71 $0.71 $0.65 $0.65 $0.65 563,821
2022-06-03 $0.67 $0.72 $0.66 $0.71 $0.71 405,072
2022-06-02 $0.71 $0.72 $0.61 $0.72 $0.72 3,759,283
2022-06-01 $0.88 $0.93 $0.71 $0.72 $0.72 35,009,063
2022-05-31 $0.53 $0.60 $0.50 $0.55 $0.55 364,948
2022-05-27 $0.52 $0.52 $0.50 $0.51 $0.51 65,928
2022-05-26 $0.50 $0.52 $0.49 $0.49 $0.49 38,163
2022-05-25 $0.50 $0.52 $0.45 $0.50 $0.50 121,485
2022-05-24 $0.49 $0.52 $0.44 $0.51 $0.51 166,612
2022-05-23 $0.46 $0.52 $0.46 $0.50 $0.50 123,636
2022-05-20 $0.47 $0.54 $0.42 $0.45 $0.45 202,624
2022-05-19 $0.39 $0.48 $0.38 $0.48 $0.48 91,522
2022-05-18 $0.43 $0.44 $0.41 $0.42 $0.42 160,323
2022-05-17 $0.41 $0.49 $0.41 $0.44 $0.44 257,265
2022-05-16 $0.43 $0.43 $0.38 $0.39 $0.39 807,363
2022-05-13 $0.41 $0.44 $0.41 $0.43 $0.43 384,191
2022-05-12 $0.40 $0.43 $0.39 $0.40 $0.40 742,858
2022-05-11 $0.46 $0.46 $0.39 $0.42 $0.42 350,709
2022-05-10 $0.50 $0.50 $0.45 $0.45 $0.45 122,580
2022-05-09 $0.51 $0.52 $0.48 $0.48 $0.48 254,833
2022-05-06 $0.55 $0.58 $0.50 $0.52 $0.52 374,101
2022-05-05 $0.56 $0.59 $0.55 $0.57 $0.57 160,056
2022-05-04 $0.60 $0.62 $0.55 $0.60 $0.60 144,988
2022-05-03 $0.66 $0.67 $0.60 $0.62 $0.62 102,662
2022-05-02 $0.68 $0.68 $0.60 $0.64 $0.64 174,853
2022-04-29 $0.71 $0.71 $0.67 $0.69 $0.69 64,635
2022-04-28 $0.69 $0.72 $0.68 $0.69 $0.69 116,255
2022-04-27 $0.75 $0.80 $0.68 $0.69 $0.69 173,592
2022-04-26 $0.88 $0.88 $0.76 $0.77 $0.77 236,906
2022-04-25 $0.82 $0.85 $0.79 $0.84 $0.84 217,783
2022-04-22 $0.75 $0.80 $0.75 $0.80 $0.80 79,287
2022-04-21 $0.77 $0.78 $0.75 $0.77 $0.77 147,593
2022-04-20 $0.78 $0.78 $0.74 $0.77 $0.77 92,763
2022-04-19 $0.78 $0.79 $0.69 $0.77 $0.77 387,989
2022-04-18 $0.83 $0.83 $0.77 $0.81 $0.81 489,049
2022-04-14 $0.70 $0.80 $0.69 $0.79 $0.79 883,999
2022-04-13 $0.69 $0.71 $0.62 $0.69 $0.69 138,129
2022-04-12 $0.64 $0.65 $0.61 $0.64 $0.64 87,461
2022-04-11 $0.70 $0.70 $0.61 $0.62 $0.62 135,926
2022-04-08 $0.61 $0.63 $0.60 $0.62 $0.62 69,421
2022-04-07 $0.62 $0.63 $0.59 $0.60 $0.60 135,532
2022-04-06 $0.61 $0.65 $0.61 $0.62 $0.62 48,377
2022-04-05 $0.61 $0.66 $0.60 $0.61 $0.61 114,576
2022-04-04 $0.65 $0.68 $0.63 $0.63 $0.63 143,866
2022-04-01 $0.73 $0.73 $0.66 $0.66 $0.66 149,493
2022-03-31 $0.72 $0.73 $0.70 $0.72 $0.72 228,542
2022-03-30 $0.70 $0.74 $0.69 $0.71 $0.71 66,499
2022-03-29 $0.70 $0.72 $0.69 $0.71 $0.71 78,737
2022-03-28 $0.72 $0.72 $0.69 $0.70 $0.70 51,937
2022-03-25 $0.73 $0.76 $0.72 $0.72 $0.72 246,213
2022-03-24 $0.72 $0.73 $0.70 $0.73 $0.73 247,729
2022-03-23 $0.70 $0.70 $0.69 $0.70 $0.70 111,353
2022-03-22 $0.66 $0.71 $0.66 $0.70 $0.70 102,648
2022-03-21 $0.67 $0.67 $0.63 $0.66 $0.66 156,243
2022-03-18 $0.65 $0.67 $0.64 $0.67 $0.67 102,786
2022-03-17 $0.59 $0.67 $0.59 $0.65 $0.65 190,122
2022-03-16 $0.57 $0.62 $0.56 $0.59 $0.59 321,203
2022-03-15 $0.54 $0.56 $0.53 $0.55 $0.55 184,848
2022-03-14 $0.51 $0.54 $0.50 $0.53 $0.53 217,962
2022-03-11 $0.54 $0.56 $0.49 $0.51 $0.51 390,219
2022-03-10 $0.57 $0.58 $0.52 $0.54 $0.54 453,723
2022-03-09 $0.56 $0.60 $0.56 $0.57 $0.57 464,465
2022-03-08 $0.65 $0.68 $0.56 $0.56 $0.56 786,819
2022-03-07 $0.74 $0.74 $0.65 $0.65 $0.65 435,624
2022-03-04 $0.76 $0.80 $0.70 $0.71 $0.71 287,528
2022-03-03 $0.80 $0.83 $0.80 $0.81 $0.81 111,187
2022-03-02 $0.81 $0.83 $0.78 $0.81 $0.81 66,069
2022-03-01 $0.84 $0.85 $0.78 $0.81 $0.81 163,308
2022-02-28 $0.83 $0.84 $0.78 $0.82 $0.82 217,351
2022-02-25 $0.77 $0.82 $0.74 $0.81 $0.81 172,803
2022-02-24 $0.71 $0.77 $0.67 $0.75 $0.75 262,829
2022-02-23 $0.79 $0.80 $0.72 $0.72 $0.72 229,075
2022-02-22 $0.85 $0.85 $0.76 $0.77 $0.77 463,308
2022-02-18 $0.77 $0.87 $0.75 $0.85 $0.85 1,677,266
2022-02-17 $0.71 $0.75 $0.71 $0.71 $0.71 70,640
2022-02-16 $0.73 $0.76 $0.72 $0.75 $0.75 142,488
2022-02-15 $0.72 $0.74 $0.71 $0.74 $0.74 175,948
2022-02-14 $0.71 $0.73 $0.69 $0.69 $0.69 114,546
2022-02-11 $0.72 $0.74 $0.70 $0.70 $0.70 101,579
2022-02-10 $0.72 $0.74 $0.71 $0.73 $0.73 207,554
2022-02-09 $0.72 $0.73 $0.70 $0.72 $0.72 218,223
2022-02-08 $0.73 $0.75 $0.70 $0.72 $0.72 154,567
2022-02-07 $0.74 $0.76 $0.73 $0.75 $0.75 88,401
2022-02-04 $0.74 $0.80 $0.72 $0.74 $0.74 223,574
2022-02-03 $0.77 $0.77 $0.73 $0.74 $0.74 60,030
2022-02-02 $0.78 $0.80 $0.74 $0.78 $0.78 126,118
2022-02-01 $0.73 $0.80 $0.72 $0.78 $0.78 143,296
2022-01-31 $0.71 $0.82 $0.70 $0.72 $0.72 312,803
2022-01-28 $0.71 $0.80 $0.67 $0.72 $0.72 241,333
2022-01-27 $0.74 $0.77 $0.67 $0.70 $0.70 374,795
2022-01-26 $0.76 $0.84 $0.72 $0.73 $0.73 309,004
2022-01-25 $0.76 $0.86 $0.73 $0.77 $0.77 276,519
2022-01-24 $0.77 $0.77 $0.70 $0.75 $0.75 320,997
2022-01-21 $0.85 $0.85 $0.76 $0.77 $0.77 447,448
2022-01-20 $0.85 $0.90 $0.82 $0.86 $0.86 340,032
2022-01-19 $0.88 $0.88 $0.81 $0.83 $0.83 403,616
2022-01-18 $0.87 $0.88 $0.83 $0.84 $0.84 211,147
2022-01-14 $0.89 $0.90 $0.85 $0.88 $0.88 456,345
2022-01-13 $0.92 $0.96 $0.86 $0.86 $0.86 476,234
2022-01-12 $0.90 $0.94 $0.88 $0.92 $0.92 185,866
2022-01-11 $0.85 $0.89 $0.84 $0.89 $0.89 307,615
2022-01-10 $0.90 $0.90 $0.87 $0.88 $0.88 201,840
2022-01-07 $0.90 $0.93 $0.90 $0.92 $0.92 146,467
2022-01-06 $0.96 $0.96 $0.89 $0.90 $0.90 319,836
2022-01-05 $1.01 $1.02 $0.95 $0.95 $0.95 368,355
2022-01-04 $1.01 $1.04 $0.99 $1.00 $1.00 433,868
2022-01-03 $1.02 $1.03 $0.99 $1.00 $1.00 149,534
2021-12-31 $0.99 $1.02 $0.96 $1.00 $1.00 355,970
2021-12-30 $0.95 $1.01 $0.93 $1.00 $1.00 381,684
2021-12-29 $0.95 $0.98 $0.90 $0.95 $0.95 705,592
2021-12-28 $1.02 $1.02 $0.95 $0.95 $0.95 547,440
2021-12-27 $1.08 $1.08 $1.00 $1.02 $1.02 503,291
2021-12-23 $1.08 $1.10 $1.06 $1.08 $1.08 297,093
2021-12-22 $1.07 $1.11 $1.07 $1.09 $1.09 255,437
2021-12-21 $1.11 $1.13 $1.09 $1.09 $1.09 328,651
2021-12-20 $1.08 $1.12 $1.07 $1.07 $1.07 256,419
2021-12-17 $1.10 $1.15 $1.07 $1.07 $1.07 402,417
2021-12-16 $1.15 $1.17 $1.11 $1.11 $1.11 161,475
2021-12-15 $1.07 $1.17 $1.06 $1.12 $1.12 372,067
2021-12-14 $1.12 $1.12 $1.05 $1.06 $1.06 339,339
2021-12-13 $1.16 $1.16 $1.10 $1.11 $1.11 403,198
2021-12-10 $1.22 $1.25 $1.14 $1.14 $1.14 259,462
2021-12-09 $1.18 $1.27 $1.18 $1.21 $1.21 281,606
2021-12-08 $1.16 $1.21 $1.14 $1.19 $1.19 319,909
2021-12-07 $1.14 $1.19 $1.14 $1.15 $1.15 437,829
2021-12-06 $1.13 $1.18 $1.11 $1.13 $1.13 315,575
2021-12-03 $1.21 $1.25 $1.13 $1.14 $1.14 543,741
2021-12-02 $1.23 $1.24 $1.20 $1.23 $1.23 321,718
2021-12-01 $1.25 $1.28 $1.22 $1.25 $1.25 535,979
2021-11-30 $1.28 $1.29 $1.22 $1.24 $1.24 502,519
2021-11-29 $1.34 $1.34 $1.29 $1.29 $1.29 312,200
2021-11-26 $1.29 $1.36 $1.29 $1.34 $1.34 183,088
2021-11-24 $1.33 $1.38 $1.31 $1.37 $1.37 240,316
2021-11-23 $1.34 $1.35 $1.29 $1.33 $1.33 323,217
2021-11-22 $1.44 $1.44 $1.34 $1.36 $1.36 700,322
2021-11-19 $1.47 $1.48 $1.41 $1.42 $1.42 431,156
2021-11-18 $1.53 $1.53 $1.47 $1.47 $1.47 505,138
2021-11-17 $1.53 $1.56 $1.49 $1.56 $1.56 480,109
2021-11-16 $1.51 $1.56 $1.49 $1.56 $1.56 346,743
2021-11-15 $1.54 $1.56 $1.50 $1.55 $1.55 336,116
2021-11-12 $1.49 $1.54 $1.46 $1.54 $1.54 526,363
2021-11-11 $1.51 $1.52 $1.46 $1.50 $1.50 562,229
2021-11-10 $1.44 $1.51 $1.44 $1.51 $1.51 915,674
2021-11-09 $1.43 $1.51 $1.40 $1.50 $1.50 1,104,945
2021-11-08 $1.43 $1.52 $1.41 $1.50 $1.50 718,061
2021-11-05 $1.45 $1.47 $1.40 $1.43 $1.43 709,794
2021-11-04 $1.51 $1.59 $1.43 $1.45 $1.45 1,507,919
2021-11-03 $1.43 $1.54 $1.42 $1.51 $1.51 950,860
2021-11-02 $1.42 $1.49 $1.40 $1.45 $1.45 1,424,269
2021-11-01 $1.42 $1.44 $1.41 $1.43 $1.43 842,858
2021-10-29 $1.41 $1.43 $1.39 $1.43 $1.43 732,397
2021-10-28 $1.39 $1.42 $1.37 $1.41 $1.41 613,242
2021-10-27 $1.41 $1.42 $1.38 $1.39 $1.39 501,775
2021-10-26 $1.44 $1.45 $1.41 $1.42 $1.42 492,526
2021-10-25 $1.43 $1.44 $1.40 $1.43 $1.43 777,257
2021-10-22 $1.42 $1.43 $1.39 $1.40 $1.40 723,573
2021-10-21 $1.46 $1.48 $1.41 $1.44 $1.44 742,577
2021-10-20 $1.47 $1.48 $1.46 $1.47 $1.47 435,141
2021-10-19 $1.44 $1.48 $1.42 $1.47 $1.47 818,842
2021-10-18 $1.47 $1.47 $1.41 $1.44 $1.44 763,497
2021-10-15 $1.51 $1.51 $1.46 $1.47 $1.47 658,326
2021-10-14 $1.50 $1.51 $1.47 $1.50 $1.50 800,386
2021-10-13 $1.50 $1.52 $1.46 $1.52 $1.52 1,286,858
2021-10-12 $1.59 $1.59 $1.50 $1.51 $1.51 6,473,087
2021-10-11 $1.60 $1.60 $1.58 $1.59 $1.59 295,103
2021-10-08 $1.57 $1.61 $1.54 $1.61 $1.61 735,733
2021-10-07 $1.57 $1.59 $1.54 $1.56 $1.56 723,972
2021-10-06 $1.54 $1.59 $1.52 $1.57 $1.57 771,880
2021-10-05 $1.67 $1.68 $1.54 $1.57 $1.57 2,039,886
2021-10-04 $1.52 $1.76 $1.50 $1.69 $1.69 4,275,746
2021-10-01 $1.55 $1.59 $1.52 $1.55 $1.55 895,535
2021-09-30 $1.55 $1.60 $1.50 $1.53 $1.53 1,990,756
2021-09-29 $1.64 $1.66 $1.56 $1.56 $1.56 1,875,574
2021-09-28 $1.70 $1.70 $1.60 $1.64 $1.64 4,454,902
2021-09-27 $1.75 $1.78 $1.69 $1.72 $1.72 5,671,874
2021-09-24 $2.09 $2.17 $1.77 $1.83 $1.83 50,274,632
2021-09-23 $1.71 $1.77 $1.70 $1.77 $1.77 9,022,110
2021-09-22 $1.72 $1.73 $1.70 $1.70 $1.70 482,020
2021-09-21 $1.72 $1.74 $1.70 $1.71 $1.71 290,932
2021-09-20 $1.78 $1.80 $1.71 $1.71 $1.71 580,503
2021-09-17 $1.76 $1.82 $1.73 $1.78 $1.78 782,120
2021-09-16 $1.74 $1.76 $1.72 $1.73 $1.73 254,689
2021-09-15 $1.76 $1.77 $1.73 $1.73 $1.73 292,046
2021-09-14 $1.79 $1.81 $1.74 $1.75 $1.75 293,464
2021-09-13 $1.80 $1.81 $1.77 $1.79 $1.79 230,514
2021-09-10 $1.83 $1.83 $1.78 $1.80 $1.80 165,766
2021-09-09 $1.79 $1.85 $1.79 $1.81 $1.81 187,421
2021-09-08 $1.82 $1.86 $1.79 $1.81 $1.81 391,901
2021-09-07 $1.87 $1.88 $1.81 $1.82 $1.82 267,393
2021-09-03 $1.88 $1.90 $1.84 $1.86 $1.86 277,287
2021-09-02 $1.88 $1.91 $1.88 $1.89 $1.89 342,047
2021-09-01 $1.87 $1.95 $1.86 $1.87 $1.87 720,413
2021-08-31 $1.87 $1.89 $1.85 $1.87 $1.87 235,290
2021-08-30 $1.87 $1.90 $1.84 $1.89 $1.89 325,997
2021-08-27 $1.83 $1.88 $1.81 $1.85 $1.85 454,574
2021-08-26 $1.85 $1.92 $1.80 $1.82 $1.82 565,331
2021-08-25 $1.78 $1.92 $1.76 $1.85 $1.85 1,246,976
2021-08-24 $1.75 $1.82 $1.74 $1.77 $1.77 1,125,203
2021-08-23 $1.74 $1.75 $1.71 $1.73 $1.73 241,330
2021-08-20 $1.70 $1.72 $1.68 $1.71 $1.71 206,224
2021-08-19 $1.74 $1.76 $1.68 $1.68 $1.68 280,936
2021-08-18 $1.76 $1.80 $1.72 $1.75 $1.75 299,331
2021-08-17 $1.75 $1.77 $1.71 $1.74 $1.74 312,890
2021-08-16 $1.83 $1.84 $1.72 $1.72 $1.72 459,529
2021-08-13 $1.89 $1.89 $1.83 $1.84 $1.84 244,361
2021-08-12 $1.88 $1.90 $1.87 $1.88 $1.88 164,043
2021-08-11 $1.91 $1.93 $1.88 $1.89 $1.89 297,375
2021-08-10 $1.94 $1.96 $1.90 $1.92 $1.92 206,674
2021-08-09 $1.92 $1.98 $1.90 $1.93 $1.93 324,239
2021-08-06 $1.91 $1.92 $1.86 $1.90 $1.90 347,512
2021-08-05 $1.94 $1.96 $1.89 $1.91 $1.91 413,023
2021-08-04 $1.95 $1.97 $1.90 $1.96 $1.96 258,473
2021-08-03 $1.95 $1.95 $1.92 $1.95 $1.95 184,373
2021-08-02 $1.91 $1.98 $1.91 $1.94 $1.94 267,563
2021-07-30 $1.99 $2.01 $1.91 $1.92 $1.92 225,542
2021-07-29 $2.02 $2.04 $1.98 $1.99 $1.99 144,885
2021-07-28 $1.99 $2.04 $1.97 $2.03 $2.03 225,030
2021-07-27 $1.96 $2.03 $1.90 $1.97 $1.97 570,373
2021-07-26 $2.02 $2.07 $1.96 $1.96 $1.96 387,078
2021-07-23 $2.10 $2.10 $2.01 $2.02 $2.02 375,995
2021-07-22 $2.17 $2.18 $2.06 $2.07 $2.07 517,775
2021-07-21 $2.10 $2.27 $2.07 $2.17 $2.17 1,522,391
2021-07-20 $2.05 $2.12 $2.02 $2.12 $2.12 325,118
2021-07-19 $1.99 $2.05 $1.96 $2.05 $2.05 329,667
2021-07-16 $2.00 $2.08 $1.99 $2.02 $2.02 341,629
2021-07-15 $2.03 $2.06 $1.96 $2.01 $2.01 510,480
2021-07-14 $2.10 $2.10 $2.01 $2.03 $2.03 481,522
2021-07-13 $2.08 $2.12 $2.04 $2.06 $2.06 371,703
2021-07-12 $2.15 $2.16 $2.06 $2.07 $2.07 269,204
2021-07-09 $2.10 $2.18 $2.07 $2.17 $2.17 484,683
2021-07-08 $2.01 $2.14 $2.00 $2.07 $2.07 517,430
2021-07-07 $2.07 $2.12 $2.00 $2.07 $2.07 718,891
2021-07-06 $2.21 $2.22 $2.04 $2.05 $2.05 1,068,779
2021-07-02 $2.21 $2.26 $2.12 $2.22 $2.22 873,975
2021-07-01 $2.30 $2.30 $2.21 $2.21 $2.21 828,167
2021-06-30 $2.31 $2.33 $2.26 $2.28 $2.28 692,394
2021-06-29 $2.27 $2.32 $2.22 $2.27 $2.27 924,783
2021-06-28 $2.30 $2.34 $2.27 $2.28 $2.28 835,295
2021-06-25 $2.39 $2.47 $2.29 $2.29 $2.29 4,508,622
2021-06-24 $2.48 $2.48 $2.36 $2.38 $2.38 1,168,772
2021-06-23 $2.44 $2.53 $2.36 $2.51 $2.51 2,046,229
2021-06-22 $2.68 $2.83 $2.39 $2.52 $2.52 24,530,885
2021-06-21 $2.41 $2.42 $2.32 $2.36 $2.36 736,533
2021-06-18 $2.45 $2.49 $2.41 $2.44 $2.44 449,000
2021-06-17 $2.48 $2.59 $2.46 $2.46 $2.46 701,869
2021-06-16 $2.56 $2.59 $2.48 $2.49 $2.49 614,334
2021-06-15 $2.67 $2.68 $2.53 $2.56 $2.56 1,303,851
2021-06-14 $2.67 $2.69 $2.57 $2.67 $2.67 1,316,458
2021-06-11 $2.74 $2.88 $2.64 $2.68 $2.68 3,582,150
2021-06-10 $2.48 $2.81 $2.45 $2.67 $2.67 6,293,474
2021-06-09 $2.55 $2.65 $2.46 $2.48 $2.48 1,441,021
2021-06-08 $2.57 $2.59 $2.42 $2.52 $2.52 1,432,110
2021-06-07 $2.53 $2.73 $2.46 $2.54 $2.54 6,061,625
2021-06-04 $2.42 $2.62 $2.38 $2.50 $2.50 2,960,954
2021-06-03 $2.39 $2.44 $2.36 $2.39 $2.39 590,108
2021-06-02 $2.40 $2.49 $2.36 $2.43 $2.43 1,398,096
2021-06-01 $2.49 $2.49 $2.40 $2.40 $2.40 363,832
2021-05-28 $2.46 $2.56 $2.46 $2.46 $2.46 316,656
2021-05-27 $2.46 $2.50 $2.41 $2.46 $2.46 334,504
2021-05-26 $2.37 $2.45 $2.34 $2.44 $2.44 455,494
2021-05-25 $2.43 $2.44 $2.35 $2.35 $2.35 499,071
2021-05-24 $2.47 $2.49 $2.38 $2.41 $2.41 611,737
2021-05-21 $2.55 $2.79 $2.44 $2.48 $2.48 10,572,491
2021-05-20 $2.47 $2.60 $2.44 $2.56 $2.56 506,992
2021-05-19 $2.46 $2.47 $2.37 $2.46 $2.46 367,086
2021-05-18 $2.37 $2.53 $2.36 $2.47 $2.47 844,487
2021-05-17 $2.34 $2.38 $2.30 $2.38 $2.38 359,337
2021-05-14 $2.32 $2.40 $2.28 $2.34 $2.34 672,113
2021-05-13 $2.35 $2.36 $2.24 $2.27 $2.27 1,063,659
2021-05-12 $2.38 $2.43 $2.31 $2.31 $2.31 597,265
2021-05-11 $2.32 $2.46 $2.22 $2.40 $2.40 683,688
2021-05-10 $2.46 $2.49 $2.34 $2.41 $2.41 502,789
2021-05-07 $2.41 $2.49 $2.40 $2.47 $2.47 452,125
2021-05-06 $2.42 $2.47 $2.30 $2.38 $2.38 1,230,067
2021-05-05 $2.50 $2.52 $2.40 $2.43 $2.43 671,536
2021-05-04 $2.51 $2.52 $2.36 $2.48 $2.48 982,770
2021-05-03 $2.55 $2.57 $2.51 $2.54 $2.54 417,130
2021-04-30 $2.64 $2.71 $2.54 $2.56 $2.56 636,172
2021-04-29 $2.69 $2.69 $2.55 $2.64 $2.64 702,766
2021-04-28 $2.57 $2.66 $2.53 $2.62 $2.62 645,440
2021-04-27 $2.62 $2.64 $2.53 $2.56 $2.56 829,194
2021-04-26 $2.53 $2.61 $2.49 $2.59 $2.59 1,176,436
2021-04-23 $2.47 $2.57 $2.45 $2.50 $2.50 901,614
2021-04-22 $2.35 $2.69 $2.33 $2.47 $2.47 2,125,808
2021-04-21 $2.46 $2.52 $2.34 $2.43 $2.43 1,281,223
2021-04-20 $2.50 $2.50 $2.28 $2.41 $2.41 1,445,720
2021-04-19 $2.75 $2.78 $2.42 $2.43 $2.43 2,644,306
2021-04-16 $2.89 $3.00 $2.69 $2.71 $2.71 1,898,408
2021-04-15 $3.20 $3.27 $2.87 $2.93 $2.93 3,708,138
2021-04-14 $3.33 $3.34 $3.06 $3.33 $3.33 11,811,265
2021-04-13 $2.85 $3.79 $2.77 $3.44 $3.44 255,961,330
2021-04-12 $2.72 $2.73 $2.56 $2.57 $2.57 408,576
2021-04-09 $2.74 $2.77 $2.68 $2.75 $2.75 244,602
2021-04-08 $2.79 $2.85 $2.69 $2.72 $2.72 304,830
2021-04-07 $2.74 $2.95 $2.69 $2.81 $2.81 687,610
2021-04-06 $2.80 $2.80 $2.71 $2.74 $2.74 287,145
2021-04-05 $2.84 $2.92 $2.81 $2.83 $2.83 282,199
2021-04-01 $2.82 $2.89 $2.77 $2.89 $2.89 469,386
2021-03-31 $2.71 $2.82 $2.67 $2.82 $2.82 403,949
2021-03-30 $2.54 $2.69 $2.47 $2.68 $2.68 455,078
2021-03-29 $2.57 $2.62 $2.52 $2.56 $2.56 279,863
2021-03-26 $2.69 $2.75 $2.52 $2.61 $2.61 468,681
2021-03-25 $2.52 $2.72 $2.50 $2.71 $2.71 540,625
2021-03-24 $2.74 $2.84 $2.57 $2.61 $2.61 674,732
2021-03-23 $2.86 $2.87 $2.70 $2.72 $2.72 870,513
2021-03-22 $2.81 $2.93 $2.78 $2.88 $2.88 595,802
2021-03-19 $2.68 $2.94 $2.55 $2.86 $2.86 1,644,727
2021-03-18 $2.85 $3.08 $2.79 $2.81 $2.81 3,894,686
2021-03-17 $2.78 $3.01 $2.74 $2.88 $2.88 1,558,994
2021-03-16 $2.80 $3.00 $2.68 $2.89 $2.89 2,307,209
2021-03-15 $2.73 $2.84 $2.67 $2.77 $2.77 854,303
2021-03-12 $2.61 $2.74 $2.51 $2.70 $2.70 997,640
2021-03-11 $2.54 $2.69 $2.51 $2.65 $2.65 885,127
2021-03-10 $2.48 $2.54 $2.43 $2.49 $2.49 571,711
2021-03-09 $2.38 $2.51 $2.35 $2.47 $2.47 855,131
2021-03-08 $2.35 $2.40 $2.27 $2.35 $2.35 1,027,486
2021-03-05 $2.27 $2.44 $2.11 $2.44 $2.44 1,342,150
2021-03-04 $2.39 $2.48 $2.15 $2.26 $2.26 1,739,183
2021-03-03 $2.63 $2.63 $2.43 $2.44 $2.44 1,900,880
2021-03-02 $2.51 $2.55 $2.33 $2.35 $2.35 1,843,105
2021-03-01 $2.70 $2.74 $2.48 $2.50 $2.50 1,880,810
2021-02-26 $2.50 $3.04 $2.36 $2.66 $2.66 11,208,648
2021-02-25 $2.56 $2.69 $2.50 $2.54 $2.54 1,242,399
2021-02-24 $2.41 $2.62 $2.40 $2.53 $2.53 1,020,016
2021-02-23 $2.44 $2.55 $2.11 $2.37 $2.37 3,255,600
2021-02-22 $2.80 $2.85 $2.60 $2.61 $2.61 1,430,753
2021-02-19 $2.83 $2.94 $2.71 $2.74 $2.74 1,542,477
2021-02-18 $2.85 $2.96 $2.64 $2.83 $2.83 3,483,970
2021-02-17 $2.69 $2.94 $2.62 $2.84 $2.84 4,725,891
2021-02-16 $2.77 $2.77 $2.64 $2.66 $2.66 1,384,233
2021-02-12 $2.70 $2.87 $2.62 $2.70 $2.70 4,719,362
2021-02-11 $2.81 $2.84 $2.65 $2.70 $2.70 3,559,078
2021-02-10 $2.68 $2.73 $2.45 $2.57 $2.57 2,013,781
2021-02-09 $2.62 $2.70 $2.57 $2.57 $2.57 2,058,689
2021-02-08 $2.44 $2.88 $2.44 $2.66 $2.66 8,434,120
2021-02-05 $2.56 $2.57 $2.31 $2.44 $2.44 5,951,851
2021-02-04 $3.25 $3.59 $2.55 $2.61 $2.61 27,375,968
2021-02-03 $2.50 $3.21 $2.45 $2.85 $2.85 23,047,999
2021-02-02 $2.06 $3.15 $2.00 $2.66 $2.66 42,555,821
2021-02-01 $2.05 $2.05 $1.95 $2.04 $2.04 822,179
2021-01-29 $1.99 $2.06 $1.95 $2.04 $2.04 1,024,037
2021-01-28 $2.12 $2.12 $1.93 $2.00 $2.00 1,617,773
2021-01-27 $2.10 $2.15 $1.95 $2.04 $2.04 2,360,247
2021-01-26 $2.14 $2.18 $2.10 $2.13 $2.13 843,777
2021-01-25 $2.22 $2.22 $2.07 $2.13 $2.13 1,595,401
2021-01-22 $2.13 $2.25 $2.13 $2.20 $2.20 1,714,780
2021-01-21 $2.16 $2.17 $2.09 $2.13 $2.13 913,164
2021-01-20 $2.11 $2.18 $2.01 $2.16 $2.16 1,247,248
2021-01-19 $2.09 $2.16 $2.00 $2.13 $2.13 1,126,624
2021-01-15 $2.17 $2.20 $2.07 $2.09 $2.09 1,192,861
2021-01-14 $2.21 $2.24 $2.11 $2.15 $2.15 1,637,410
2021-01-13 $2.08 $2.33 $2.01 $2.26 $2.26 6,808,692
2021-01-12 $2.11 $2.12 $2.03 $2.07 $2.07 948,286
2021-01-11 $2.10 $2.15 $2.07 $2.11 $2.11 963,750
2021-01-08 $2.05 $2.11 $1.97 $2.10 $2.10 1,147,420
2021-01-07 $1.98 $2.15 $1.97 $2.05 $2.05 1,349,921
2021-01-06 $2.02 $2.05 $1.93 $1.97 $1.97 754,404
2021-01-05 $1.97 $2.08 $1.94 $2.04 $2.04 676,112
2021-01-04 $1.92 $2.02 $1.87 $2.00 $2.00 777,360
2020-12-31 $1.90 $1.92 $1.82 $1.86 $1.86 878,292
2020-12-30 $1.92 $1.96 $1.89 $1.93 $1.93 480,914
2020-12-29 $1.97 $2.00 $1.83 $1.90 $1.90 1,052,465
2020-12-28 $2.06 $2.08 $1.97 $1.99 $1.99 808,206
2020-12-24 $2.10 $2.13 $2.03 $2.05 $2.05 427,360
2020-12-23 $1.98 $2.14 $1.96 $2.08 $2.08 1,109,809
2020-12-22 $2.05 $2.07 $1.97 $2.01 $2.01 819,120
2020-12-21 $2.08 $2.10 $2.00 $2.04 $2.04 803,209
2020-12-18 $2.15 $2.18 $2.08 $2.11 $2.11 1,257,695
2020-12-17 $2.20 $2.24 $2.09 $2.12 $2.12 1,815,411
2020-12-16 $1.95 $2.45 $1.92 $2.30 $2.30 5,984,481
2020-12-15 $3.41 $3.43 $2.90 $2.97 $2.97 7,329,194
2020-12-14 $3.29 $3.35 $2.77 $2.97 $2.97 5,534,336
2020-12-11 $4.10 $4.75 $3.03 $3.10 $3.10 108,462,638
2020-12-10 $2.21 $2.28 $2.12 $2.19 $2.19 5,901,936
2020-12-09 $2.10 $2.20 $2.10 $2.15 $2.15 681,806
2020-12-08 $2.10 $2.11 $2.03 $2.09 $2.09 307,548
2020-12-07 $2.03 $2.09 $1.91 $2.07 $2.07 455,283
2020-12-04 $2.07 $2.12 $2.00 $2.00 $2.00 383,974
2020-12-03 $2.04 $2.13 $2.00 $2.09 $2.09 310,194
2020-12-02 $2.03 $2.11 $1.90 $2.06 $2.06 969,721
2020-12-01 $2.12 $2.13 $2.05 $2.06 $2.06 327,590
2020-11-30 $2.23 $2.34 $2.00 $2.08 $2.08 1,938,053
2020-11-27 $2.03 $2.16 $2.00 $2.15 $2.15 774,516
2020-11-25 $1.87 $2.05 $1.78 $2.00 $2.00 1,041,405
2020-11-24 $1.93 $1.94 $1.83 $1.86 $1.86 602,219
2020-11-23 $1.97 $1.97 $1.87 $1.92 $1.92 463,072
2020-11-20 $1.87 $1.98 $1.83 $1.93 $1.93 555,167
2020-11-19 $1.91 $1.94 $1.82 $1.87 $1.87 437,790
2020-11-18 $1.82 $1.96 $1.79 $1.90 $1.90 1,182,457
2020-11-17 $1.91 $1.91 $1.77 $1.80 $1.80 384,083
2020-11-16 $1.79 $1.90 $1.78 $1.88 $1.88 867,347
2020-11-13 $1.72 $1.80 $1.68 $1.76 $1.76 491,439
2020-11-12 $1.72 $1.75 $1.68 $1.71 $1.71 362,280
2020-11-11 $1.71 $1.72 $1.68 $1.72 $1.72 187,111
2020-11-10 $1.74 $1.74 $1.67 $1.72 $1.72 310,087
2020-11-09 $1.69 $1.73 $1.62 $1.72 $1.72 697,469
2020-11-06 $1.69 $1.70 $1.61 $1.67 $1.67 669,318
2020-11-05 $1.64 $1.72 $1.62 $1.70 $1.70 873,393
2020-11-04 $1.60 $1.80 $1.50 $1.72 $1.72 2,946,477
2020-11-03 $1.73 $1.81 $1.67 $1.78 $1.78 2,310,086
2020-11-02 $1.74 $1.80 $1.65 $1.73 $1.73 2,148,347
2020-10-30 $1.75 $1.79 $1.64 $1.70 $1.70 2,352,270
2020-10-29 $1.56 $2.00 $1.52 $1.74 $1.74 6,444,610
2020-10-28 $1.63 $1.63 $1.44 $1.49 $1.49 380,496
2020-10-27 $1.69 $1.69 $1.63 $1.65 $1.65 91,120
2020-10-26 $1.67 $1.69 $1.63 $1.65 $1.65 127,612
2020-10-23 $1.66 $1.68 $1.63 $1.65 $1.65 93,331
2020-10-22 $1.65 $1.69 $1.63 $1.66 $1.66 58,600
2020-10-21 $1.64 $1.67 $1.61 $1.64 $1.64 107,808
2020-10-20 $1.69 $1.69 $1.62 $1.65 $1.65 171,991
2020-10-19 $1.75 $1.75 $1.65 $1.67 $1.67 204,151
2020-10-16 $1.74 $1.75 $1.69 $1.71 $1.71 151,136
2020-10-15 $1.72 $1.77 $1.68 $1.75 $1.75 178,722
2020-10-14 $1.74 $1.77 $1.72 $1.74 $1.74 103,865
2020-10-13 $1.80 $1.82 $1.73 $1.74 $1.74 196,778
2020-10-12 $1.84 $1.84 $1.77 $1.79 $1.79 211,776
2020-10-09 $1.87 $1.88 $1.83 $1.85 $1.85 68,045
2020-10-08 $1.88 $1.89 $1.82 $1.86 $1.86 73,631
2020-10-07 $1.82 $1.88 $1.80 $1.87 $1.87 97,997
2020-10-06 $1.83 $1.88 $1.79 $1.80 $1.80 254,156
2020-10-05 $1.80 $1.84 $1.76 $1.82 $1.82 178,146
2020-10-02 $1.73 $1.78 $1.70 $1.75 $1.75 176,132
2020-10-01 $1.78 $1.79 $1.72 $1.76 $1.76 118,449
2020-09-30 $1.80 $1.80 $1.74 $1.77 $1.77 140,353
2020-09-29 $1.74 $1.80 $1.73 $1.80 $1.80 238,186
2020-09-28 $1.77 $1.77 $1.72 $1.77 $1.77 169,469
2020-09-25 $1.76 $1.78 $1.70 $1.75 $1.75 266,943
2020-09-24 $1.71 $1.75 $1.66 $1.73 $1.73 330,025
2020-09-23 $2.10 $2.16 $1.73 $1.81 $1.81 3,069,083
2020-09-22 $2.10 $2.10 $1.85 $1.87 $1.87 538,082
2020-09-21 $2.05 $2.24 $2.01 $2.06 $2.06 895,374
2020-09-18 $2.05 $2.08 $1.99 $2.07 $2.07 283,635
2020-09-17 $2.03 $2.09 $1.95 $2.02 $2.02 243,058
2020-09-16 $2.03 $2.12 $2.00 $2.04 $2.04 313,254
2020-09-15 $1.91 $2.00 $1.91 $1.95 $1.95 147,327
2020-09-14 $1.80 $1.98 $1.80 $1.90 $1.90 187,489
2020-09-11 $1.82 $1.83 $1.78 $1.78 $1.78 126,449
2020-09-10 $1.83 $1.89 $1.78 $1.81 $1.81 159,078
2020-09-09 $1.73 $1.85 $1.72 $1.81 $1.81 227,272
2020-09-08 $1.75 $1.75 $1.67 $1.70 $1.70 115,294
2020-09-04 $1.80 $1.84 $1.65 $1.75 $1.75 276,442
2020-09-03 $1.91 $1.93 $1.78 $1.79 $1.79 210,107
2020-09-02 $1.99 $1.99 $1.82 $1.90 $1.90 279,245
2020-09-01 $2.07 $2.07 $1.91 $2.00 $2.00 337,178
2020-08-31 $2.11 $2.16 $2.07 $2.08 $2.08 107,397
2020-08-28 $2.16 $2.18 $2.09 $2.13 $2.13 110,347
2020-08-27 $2.12 $2.17 $2.07 $2.12 $2.12 199,472
2020-08-26 $2.15 $2.22 $2.12 $2.12 $2.12 92,143
2020-08-25 $2.18 $2.18 $2.12 $2.14 $2.14 149,325
2020-08-24 $2.16 $2.20 $2.07 $2.16 $2.16 213,030
2020-08-21 $2.25 $2.25 $2.15 $2.17 $2.17 188,216
2020-08-20 $2.26 $2.27 $2.17 $2.27 $2.27 157,890
2020-08-19 $2.32 $2.34 $2.20 $2.26 $2.26 179,790
2020-08-18 $2.39 $2.40 $2.33 $2.35 $2.35 115,105
2020-08-17 $2.42 $2.43 $2.35 $2.40 $2.40 102,938
2020-08-14 $2.41 $2.44 $2.35 $2.43 $2.43 149,539
2020-08-13 $2.41 $2.43 $2.37 $2.41 $2.41 136,651
2020-08-12 $2.42 $2.49 $2.34 $2.38 $2.38 315,738
2020-08-11 $2.48 $2.48 $2.39 $2.41 $2.41 220,792
2020-08-10 $2.44 $2.49 $2.37 $2.44 $2.44 300,262
2020-08-07 $2.43 $2.53 $2.38 $2.43 $2.43 269,445
2020-08-06 $2.42 $2.48 $2.37 $2.45 $2.45 201,001
2020-08-05 $2.45 $2.55 $2.44 $2.46 $2.46 226,416
2020-08-04 $2.36 $2.53 $2.33 $2.49 $2.49 304,201
2020-08-03 $2.37 $2.47 $2.31 $2.38 $2.38 225,446
2020-07-31 $2.70 $2.79 $2.32 $2.35 $2.35 695,385
2020-07-30 $2.62 $2.83 $2.58 $2.66 $2.66 895,706
2020-07-29 $2.72 $3.31 $2.58 $2.83 $2.83 3,287,495
2020-07-28 $2.83 $3.10 $2.52 $2.95 $2.95 3,309,143
2020-07-27 $2.46 $3.09 $2.37 $2.98 $2.98 7,210,399
2020-07-24 $2.44 $2.44 $2.31 $2.33 $2.33 167,444
2020-07-23 $2.42 $2.52 $2.39 $2.44 $2.44 195,732
2020-07-22 $2.44 $2.44 $2.36 $2.39 $2.39 102,762
2020-07-21 $2.46 $2.53 $2.40 $2.43 $2.43 140,662
2020-07-20 $2.58 $2.62 $2.36 $2.46 $2.46 329,304
2020-07-17 $2.34 $2.68 $2.34 $2.55 $2.55 464,407
2020-07-16 $2.36 $2.37 $2.29 $2.34 $2.34 101,838
2020-07-15 $2.29 $2.37 $2.24 $2.34 $2.34 348,107
2020-07-14 $2.15 $2.24 $2.12 $2.24 $2.24 147,397
2020-07-13 $2.20 $2.22 $2.13 $2.15 $2.15 253,473
2020-07-10 $2.22 $2.28 $2.15 $2.19 $2.19 209,956
2020-07-09 $2.27 $2.28 $2.14 $2.19 $2.19 229,013
2020-07-08 $2.18 $2.31 $2.11 $2.30 $2.30 280,650
2020-07-07 $2.14 $2.28 $2.14 $2.20 $2.20 123,588
2020-07-06 $2.26 $2.28 $2.15 $2.18 $2.18 191,144
2020-07-02 $2.29 $2.33 $2.16 $2.27 $2.27 207,413
2020-07-01 $2.23 $2.31 $2.21 $2.29 $2.29 184,128
2020-06-30 $2.19 $2.28 $2.14 $2.25 $2.25 240,115
2020-06-29 $2.34 $2.38 $2.19 $2.23 $2.23 385,877
2020-06-26 $2.53 $2.53 $2.22 $2.26 $2.26 1,479,087
2020-06-25 $2.40 $2.46 $2.30 $2.42 $2.42 292,944
2020-06-24 $2.38 $2.42 $2.25 $2.33 $2.33 423,183
2020-06-23 $2.57 $2.60 $2.40 $2.43 $2.43 460,666
2020-06-22 $2.68 $2.68 $2.56 $2.58 $2.58 462,413
2020-06-19 $2.66 $2.74 $2.57 $2.66 $2.66 463,099
2020-06-18 $2.69 $2.74 $2.64 $2.69 $2.69 454,357
2020-06-17 $2.88 $2.88 $2.64 $2.74 $2.74 965,317
2020-06-16 $2.76 $2.90 $2.64 $2.82 $2.82 1,473,932
2020-06-15 $3.04 $3.14 $2.70 $2.77 $2.77 2,742,496
2020-06-12 $2.76 $2.84 $2.64 $2.76 $2.76 469,905
2020-06-11 $2.80 $2.84 $2.57 $2.65 $2.65 630,115
2020-06-10 $2.92 $2.97 $2.83 $2.92 $2.92 702,646
2020-06-09 $3.07 $3.13 $2.86 $2.91 $2.91 616,784
2020-06-08 $2.82 $3.16 $2.80 $3.03 $3.03 1,159,363
2020-06-05 $2.89 $2.89 $2.79 $2.84 $2.84 312,087
2020-06-04 $2.78 $2.89 $2.75 $2.87 $2.87 160,944
2020-06-03 $2.87 $2.90 $2.74 $2.82 $2.82 191,279
2020-06-02 $2.83 $2.92 $2.81 $2.89 $2.89 144,150
2020-06-01 $2.88 $2.95 $2.76 $2.85 $2.85 275,268
2020-05-29 $2.89 $2.90 $2.74 $2.88 $2.88 165,656
2020-05-28 $2.89 $2.92 $2.82 $2.88 $2.88 163,818
2020-05-27 $3.00 $3.10 $2.82 $2.95 $2.95 705,045
2020-05-26 $3.03 $3.03 $2.53 $2.87 $2.87 629,936
2020-05-22 $2.95 $3.01 $2.90 $2.92 $2.92 195,675
2020-05-21 $3.00 $3.19 $2.90 $2.92 $2.92 489,595
2020-05-20 $2.95 $3.05 $2.93 $2.98 $2.98 245,843
2020-05-19 $2.99 $3.05 $2.88 $2.95 $2.95 255,574
2020-05-18 $3.07 $3.15 $2.86 $2.90 $2.90 621,618
2020-05-15 $3.05 $3.09 $2.90 $2.98 $2.98 286,943
2020-05-14 $3.18 $3.18 $2.82 $3.03 $3.03 817,343
2020-05-13 $2.66 $3.31 $2.66 $3.19 $3.19 2,703,975
2020-05-12 $2.10 $2.70 $2.06 $2.56 $2.56 666,113
2020-05-11 $2.03 $2.17 $2.03 $2.09 $2.09 160,178
2020-05-08 $2.07 $2.11 $2.03 $2.06 $2.06 132,851
2020-05-07 $2.11 $2.13 $2.01 $2.13 $2.13 130,522
2020-05-06 $2.08 $2.15 $2.06 $2.13 $2.13 74,995
2020-05-05 $2.08 $2.14 $2.05 $2.09 $2.09 64,931
2020-05-04 $2.01 $2.10 $1.91 $2.07 $2.07 85,442
2020-05-01 $2.07 $2.08 $1.87 $2.04 $2.04 132,781
2020-04-30 $2.13 $2.23 $2.05 $2.10 $2.10 269,528
2020-04-29 $2.14 $2.25 $2.09 $2.12 $2.12 130,575
2020-04-28 $2.26 $2.28 $2.01 $2.09 $2.09 237,830
2020-04-27 $2.33 $2.33 $2.23 $2.27 $2.27 123,855
2020-04-24 $2.30 $2.35 $2.26 $2.32 $2.32 49,985
2020-04-23 $2.24 $2.34 $2.24 $2.31 $2.31 66,628
2020-04-22 $2.32 $2.35 $2.25 $2.28 $2.28 45,871
2020-04-21 $2.26 $2.36 $2.18 $2.28 $2.28 48,112
2020-04-20 $2.22 $2.33 $2.13 $2.31 $2.31 110,546
2020-04-17 $2.44 $2.44 $2.17 $2.28 $2.28 130,297
2020-04-16 $2.21 $2.49 $2.21 $2.39 $2.39 212,713
2020-04-15 $2.04 $2.25 $1.92 $2.19 $2.19 195,390
2020-04-14 $2.15 $2.22 $2.10 $2.17 $2.17 147,388
2020-04-13 $1.96 $2.15 $1.92 $2.11 $2.11 196,836
2020-04-09 $1.91 $2.03 $1.89 $1.96 $1.96 138,419
2020-04-08 $1.93 $1.96 $1.85 $1.92 $1.92 105,819
2020-04-07 $1.95 $2.03 $1.85 $1.91 $1.91 170,045
2020-04-06 $1.88 $1.89 $1.79 $1.85 $1.85 67,079
2020-04-03 $1.80 $1.80 $1.68 $1.74 $1.74 59,414
2020-04-02 $1.86 $1.88 $1.73 $1.79 $1.79 78,344
2020-04-01 $1.86 $1.90 $1.69 $1.78 $1.78 164,919
2020-03-31 $1.91 $2.07 $1.86 $1.91 $1.91 76,894
2020-03-30 $2.02 $2.02 $1.81 $1.89 $1.89 98,147
2020-03-27 $2.00 $2.08 $1.89 $2.02 $2.02 146,202
2020-03-26 $1.78 $2.04 $1.78 $2.03 $2.03 241,974
2020-03-25 $1.70 $1.93 $1.67 $1.83 $1.83 244,864
2020-03-24 $1.72 $1.77 $1.61 $1.67 $1.67 203,967
2020-03-23 $1.68 $1.81 $1.65 $1.72 $1.72 89,829
2020-03-20 $1.65 $1.84 $1.63 $1.71 $1.71 207,467
2020-03-19 $1.62 $1.77 $1.58 $1.65 $1.65 193,727
2020-03-18 $1.70 $1.91 $1.54 $1.63 $1.63 225,932
2020-03-17 $1.82 $1.93 $1.64 $1.75 $1.75 219,023
2020-03-16 $1.90 $1.98 $1.77 $1.84 $1.84 156,563
2020-03-13 $2.06 $2.19 $1.90 $2.09 $2.09 249,852
2020-03-12 $2.11 $2.24 $1.90 $1.96 $1.96 507,067
2020-03-11 $2.73 $2.77 $2.30 $2.43 $2.43 263,700
2020-03-10 $2.70 $2.86 $2.55 $2.70 $2.70 241,085
2020-03-09 $2.94 $2.94 $2.59 $2.67 $2.67 401,567
2020-03-06 $3.20 $3.25 $3.02 $3.08 $3.08 344,633
2020-03-05 $3.19 $3.46 $3.19 $3.28 $3.28 202,035
2020-03-04 $3.16 $3.32 $3.05 $3.22 $3.22 241,228
2020-03-03 $3.36 $3.38 $3.08 $3.14 $3.14 377,921
2020-03-02 $3.40 $3.57 $3.20 $3.29 $3.29 420,610
2020-02-28 $3.71 $3.80 $3.36 $3.42 $3.42 826,350
2020-02-27 $3.40 $4.19 $3.24 $3.75 $3.75 1,944,636
2020-02-26 $3.18 $3.42 $3.18 $3.32 $3.32 518,793
2020-02-25 $3.43 $3.58 $3.02 $3.20 $3.20 1,076,340
2020-02-24 $3.18 $3.45 $3.10 $3.44 $3.44 758,323
2020-02-21 $3.01 $3.39 $2.97 $3.35 $3.35 2,495,003
2020-02-20 $2.78 $2.98 $2.72 $2.93 $2.93 451,922
2020-02-19 $2.73 $2.95 $2.52 $2.77 $2.77 644,287
2020-02-18 $2.86 $2.89 $2.72 $2.73 $2.73 559,278
2020-02-14 $2.99 $2.99 $2.80 $2.90 $2.90 512,456
2020-02-13 $3.11 $3.12 $2.90 $2.94 $2.94 706,852
2020-02-12 $3.37 $3.40 $3.00 $3.07 $3.07 814,640
2020-02-11 $3.00 $3.24 $2.82 $3.18 $3.18 2,044,337
2020-02-10 $3.84 $4.23 $3.03 $3.20 $3.20 23,311,084
2020-02-07 $2.00 $2.16 $1.99 $2.10 $2.10 818,048
2020-02-06 $2.11 $2.14 $2.00 $2.01 $2.01 257,385
2020-02-05 $2.21 $2.25 $2.00 $2.04 $2.04 217,631
2020-02-04 $2.02 $2.18 $1.90 $2.16 $2.16 329,083
2020-02-03 $2.18 $2.23 $2.10 $2.10 $2.10 141,448
2020-01-31 $2.23 $2.26 $2.16 $2.21 $2.21 127,626
2020-01-30 $2.25 $2.35 $2.20 $2.23 $2.23 169,007
2020-01-29 $2.23 $2.40 $2.22 $2.35 $2.35 347,138
2020-01-28 $2.15 $2.23 $2.05 $2.18 $2.18 193,587
2020-01-27 $2.18 $2.25 $2.05 $2.09 $2.09 377,241
2020-01-24 $2.59 $2.59 $2.21 $2.33 $2.33 406,776
2020-01-23 $2.52 $2.57 $2.35 $2.53 $2.53 376,194
2020-01-22 $2.58 $2.61 $2.46 $2.59 $2.59 379,047
2020-01-21 $2.45 $2.60 $2.39 $2.45 $2.45 902,808
2020-01-17 $2.21 $2.39 $2.20 $2.37 $2.37 408,009
2020-01-16 $2.33 $2.37 $2.03 $2.20 $2.20 662,298
2020-01-15 $2.10 $2.78 $2.07 $2.28 $2.28 2,491,004
2020-01-14 $1.95 $2.07 $1.92 $2.03 $2.03 500,101
2020-01-13 $1.85 $2.01 $1.84 $1.96 $1.96 340,311
2020-01-10 $1.96 $1.97 $1.82 $1.84 $1.84 369,998
2020-01-09 $2.02 $2.09 $1.90 $1.96 $1.96 607,453
2020-01-08 $1.90 $2.05 $1.83 $2.04 $2.04 870,068
2020-01-07 $1.92 $1.94 $1.76 $1.77 $1.77 187,577
2020-01-06 $1.83 $1.96 $1.80 $1.89 $1.89 281,840
2020-01-03 $1.74 $1.85 $1.74 $1.83 $1.83 185,395
2020-01-02 $1.71 $1.79 $1.70 $1.79 $1.79 184,009
2019-12-31 $1.75 $1.78 $1.70 $1.70 $1.70 207,841
2019-12-30 $1.74 $1.89 $1.74 $1.75 $1.75 308,602
2019-12-27 $1.96 $1.97 $1.70 $1.79 $1.79 540,735
2019-12-26 $1.99 $2.15 $1.90 $1.97 $1.97 1,113,351
2019-12-24 $1.64 $1.89 $1.63 $1.86 $1.86 615,411
2019-12-23 $1.61 $1.65 $1.60 $1.64 $1.64 218,643
2019-12-20 $1.62 $1.62 $1.57 $1.60 $1.60 138,865
2019-12-19 $1.59 $1.64 $1.54 $1.60 $1.60 457,122
2019-12-18 $1.51 $1.52 $1.50 $1.52 $1.52 102,764
2019-12-17 $1.53 $1.54 $1.50 $1.54 $1.54 137,168
2019-12-16 $1.55 $1.56 $1.50 $1.53 $1.53 102,874
2019-12-13 $1.51 $1.58 $1.50 $1.53 $1.53 249,856
2019-12-12 $1.53 $1.55 $1.48 $1.52 $1.52 123,290
2019-12-11 $1.50 $1.53 $1.48 $1.51 $1.51 95,084
2019-12-10 $1.50 $1.55 $1.50 $1.51 $1.51 148,502
2019-12-09 $1.47 $1.52 $1.47 $1.50 $1.50 44,492
2019-12-06 $1.53 $1.53 $1.49 $1.49 $1.49 51,044
2019-12-05 $1.56 $1.56 $1.47 $1.50 $1.50 71,155
2019-12-04 $1.55 $1.57 $1.53 $1.54 $1.54 65,966
2019-12-03 $1.51 $1.58 $1.50 $1.55 $1.55 100,283
2019-12-02 $1.49 $1.52 $1.45 $1.50 $1.50 157,087
2019-11-29 $1.50 $1.50 $1.46 $1.49 $1.49 130,795
2019-11-27 $1.50 $1.54 $1.46 $1.50 $1.50 105,198
2019-11-26 $1.47 $1.51 $1.46 $1.47 $1.47 99,526
2019-11-25 $1.52 $1.55 $1.48 $1.49 $1.49 87,363
2019-11-22 $1.53 $1.54 $1.50 $1.52 $1.52 57,252
2019-11-21 $1.57 $1.60 $1.50 $1.53 $1.53 122,516
2019-11-20 $1.54 $1.61 $1.54 $1.56 $1.56 101,071
2019-11-19 $1.56 $1.59 $1.51 $1.55 $1.55 58,306
2019-11-18 $1.63 $1.63 $1.53 $1.53 $1.53 100,707
2019-11-15 $1.67 $1.67 $1.53 $1.57 $1.57 117,248
2019-11-14 $1.57 $1.64 $1.54 $1.55 $1.55 248,074
2019-11-13 $1.53 $1.65 $1.50 $1.60 $1.60 410,920
2019-11-12 $1.44 $1.52 $1.44 $1.52 $1.52 81,611
2019-11-11 $1.66 $1.66 $1.42 $1.44 $1.44 153,836
2019-11-08 $1.37 $1.60 $1.37 $1.51 $1.51 483,928
2019-11-07 $1.37 $1.41 $1.35 $1.37 $1.37 194,793
2019-11-06 $1.38 $1.44 $1.35 $1.38 $1.38 219,245
2019-11-05 $1.38 $1.40 $1.36 $1.39 $1.39 77,210
2019-11-04 $1.40 $1.44 $1.36 $1.39 $1.39 325,280
2019-11-01 $1.47 $1.47 $1.38 $1.38 $1.38 385,494
2019-10-31 $1.48 $1.48 $1.45 $1.48 $1.48 29,452
2019-10-30 $1.46 $1.50 $1.45 $1.46 $1.46 70,522
2019-10-29 $1.51 $1.52 $1.42 $1.43 $1.43 130,185
2019-10-28 $1.54 $1.54 $1.48 $1.51 $1.51 237,092
2019-10-25 $1.62 $1.62 $1.53 $1.54 $1.54 224,966
2019-10-24 $1.63 $1.69 $1.56 $1.57 $1.57 221,076
2019-10-23 $1.50 $1.65 $1.47 $1.64 $1.64 729,710
2019-10-22 $1.42 $1.49 $1.42 $1.49 $1.49 377,487
2019-10-21 $1.42 $1.44 $1.41 $1.41 $1.41 130,771
2019-10-18 $1.43 $1.44 $1.40 $1.41 $1.41 74,325
2019-10-17 $1.47 $1.47 $1.42 $1.43 $1.43 49,470
2019-10-16 $1.44 $1.46 $1.41 $1.41 $1.41 100,223
2019-10-15 $1.48 $1.49 $1.42 $1.43 $1.43 139,782
2019-10-14 $1.47 $1.49 $1.42 $1.42 $1.42 124,510
2019-10-11 $1.44 $1.50 $1.43 $1.49 $1.49 169,056
2019-10-10 $1.45 $1.48 $1.43 $1.43 $1.43 60,745
2019-10-09 $1.49 $1.50 $1.43 $1.45 $1.45 124,427
2019-10-08 $1.51 $1.53 $1.44 $1.47 $1.47 92,679
2019-10-07 $1.49 $1.56 $1.47 $1.51 $1.51 312,737
2019-10-04 $1.45 $1.50 $1.43 $1.47 $1.47 88,426
2019-10-03 $1.44 $1.48 $1.42 $1.42 $1.42 124,032
2019-10-02 $1.45 $1.46 $1.41 $1.43 $1.43 116,458
2019-10-01 $1.56 $1.56 $1.42 $1.46 $1.46 227,134
2019-09-30 $1.54 $1.57 $1.50 $1.55 $1.55 327,039
2019-09-27 $1.44 $1.50 $1.44 $1.46 $1.46 230,690
2019-09-26 $1.46 $1.47 $1.40 $1.44 $1.44 183,379
2019-09-25 $1.50 $1.52 $1.45 $1.46 $1.46 86,797
2019-09-24 $1.47 $1.53 $1.42 $1.52 $1.52 425,839
2019-09-23 $1.55 $1.60 $1.47 $1.48 $1.48 229,983
2019-09-20 $1.61 $1.67 $1.44 $1.57 $1.57 714,323
2019-09-19 $1.70 $1.75 $1.56 $1.59 $1.59 550,485
2019-09-18 $1.80 $1.93 $1.62 $1.72 $1.72 2,776,809
2019-09-17 $1.82 $1.82 $1.65 $1.74 $1.74 452,382
2019-09-16 $1.73 $1.80 $1.69 $1.77 $1.77 709,702
2019-09-13 $1.62 $1.67 $1.55 $1.62 $1.62 540,161
2019-09-12 $1.58 $1.72 $1.51 $1.60 $1.60 1,306,299
2019-09-11 $1.46 $1.50 $1.41 $1.47 $1.47 910,650
2019-09-10 $1.34 $1.40 $1.34 $1.38 $1.38 132,837
2019-09-09 $1.34 $1.37 $1.33 $1.36 $1.36 137,016
2019-09-06 $1.38 $1.38 $1.35 $1.36 $1.36 139,358
2019-09-05 $1.35 $1.49 $1.33 $1.38 $1.38 973,638
2019-09-04 $1.29 $1.31 $1.28 $1.29 $1.29 123,070
2019-09-03 $1.29 $1.32 $1.28 $1.28 $1.28 61,796
2019-08-30 $1.30 $1.32 $1.28 $1.31 $1.31 77,574
2019-08-29 $1.30 $1.33 $1.30 $1.30 $1.30 48,869
2019-08-28 $1.34 $1.37 $1.30 $1.30 $1.30 171,214
2019-08-27 $1.34 $1.40 $1.33 $1.35 $1.35 186,310
2019-08-26 $1.36 $1.40 $1.33 $1.35 $1.35 157,978
2019-08-23 $1.37 $1.38 $1.33 $1.34 $1.34 87,592
2019-08-22 $1.43 $1.43 $1.36 $1.37 $1.37 335,414
2019-08-21 $1.37 $1.40 $1.33 $1.39 $1.39 314,167
2019-08-20 $1.30 $1.37 $1.29 $1.35 $1.35 388,725
2019-08-19 $1.31 $1.37 $1.27 $1.29 $1.29 465,515
2019-08-16 $1.26 $1.34 $1.26 $1.32 $1.32 213,971
2019-08-15 $1.27 $1.31 $1.26 $1.26 $1.26 304,494
2019-08-14 $1.33 $1.33 $1.26 $1.27 $1.27 184,779
2019-08-13 $1.37 $1.39 $1.31 $1.33 $1.33 183,007
2019-08-12 $1.35 $1.42 $1.31 $1.35 $1.35 187,261
2019-08-09 $1.34 $1.37 $1.30 $1.36 $1.36 71,518
2019-08-08 $1.33 $1.37 $1.28 $1.33 $1.33 161,011
2019-08-07 $1.30 $1.33 $1.23 $1.32 $1.32 208,628
2019-08-06 $1.33 $1.35 $1.27 $1.29 $1.29 111,205
2019-08-05 $1.28 $1.38 $1.23 $1.33 $1.33 302,549
2019-08-02 $1.30 $1.32 $1.28 $1.30 $1.30 237,041
2019-08-01 $1.41 $1.41 $1.31 $1.32 $1.32 311,058
2019-07-31 $1.39 $1.43 $1.38 $1.40 $1.40 153,074
2019-07-30 $1.40 $1.49 $1.38 $1.43 $1.43 592,292
2019-07-29 $1.37 $1.40 $1.37 $1.38 $1.38 141,454
2019-07-26 $1.39 $1.42 $1.38 $1.38 $1.38 88,436
2019-07-25 $1.40 $1.41 $1.38 $1.40 $1.40 95,294
2019-07-24 $1.38 $1.43 $1.38 $1.40 $1.40 175,433
2019-07-23 $1.40 $1.42 $1.38 $1.40 $1.40 118,950
2019-07-22 $1.44 $1.44 $1.40 $1.40 $1.40 108,183
2019-07-19 $1.41 $1.45 $1.40 $1.40 $1.40 93,123
2019-07-18 $1.49 $1.52 $1.41 $1.41 $1.41 238,313
2019-07-17 $1.56 $1.59 $1.46 $1.49 $1.49 423,653
2019-07-16 $1.46 $1.68 $1.43 $1.55 $1.55 1,830,498
2019-07-15 $1.40 $1.42 $1.37 $1.37 $1.37 283,855
2019-07-12 $1.42 $1.45 $1.37 $1.37 $1.37 289,234
2019-07-11 $1.46 $1.49 $1.42 $1.43 $1.43 201,845
2019-07-10 $1.40 $1.49 $1.39 $1.43 $1.43 377,681
2019-07-09 $1.41 $1.42 $1.37 $1.38 $1.38 155,305
2019-07-08 $1.37 $1.46 $1.33 $1.43 $1.43 353,633
2019-07-05 $1.44 $1.44 $1.40 $1.43 $1.43 192,849
2019-07-03 $1.47 $1.49 $1.41 $1.42 $1.42 165,400
2019-07-02 $1.41 $1.56 $1.37 $1.45 $1.45 895,248
2019-07-01 $1.48 $1.48 $1.39 $1.42 $1.42 183,876
2019-06-28 $1.49 $1.49 $1.39 $1.43 $1.43 236,851
2019-06-27 $1.44 $1.44 $1.42 $1.42 $1.42 235,802
2019-06-26 $1.42 $1.45 $1.38 $1.43 $1.43 312,050
2019-06-25 $1.36 $1.38 $1.32 $1.35 $1.35 115,489
2019-06-24 $1.38 $1.38 $1.30 $1.32 $1.32 188,931
2019-06-21 $1.35 $1.40 $1.34 $1.38 $1.38 90,270
2019-06-20 $1.40 $1.40 $1.35 $1.35 $1.35 206,247
2019-06-19 $1.40 $1.43 $1.34 $1.37 $1.37 202,238
2019-06-18 $1.43 $1.44 $1.40 $1.41 $1.41 185,228
2019-06-17 $1.47 $1.47 $1.39 $1.44 $1.44 203,309
2019-06-14 $1.43 $1.49 $1.37 $1.39 $1.39 112,444
2019-06-13 $1.46 $1.46 $1.40 $1.43 $1.43 159,631
2019-06-12 $1.28 $1.51 $1.26 $1.47 $1.47 699,787
2019-06-11 $1.33 $1.35 $1.25 $1.29 $1.29 536,314
2019-06-10 $1.40 $1.42 $1.33 $1.33 $1.33 422,882
2019-06-07 $1.57 $1.57 $1.30 $1.40 $1.40 1,123,581
2019-06-06 $1.89 $1.90 $1.41 $1.54 $1.54 6,264,038
2019-06-05 $1.72 $1.74 $1.65 $1.67 $1.67 436,160
2019-06-04 $1.69 $1.75 $1.63 $1.70 $1.70 447,001
2019-06-03 $1.80 $1.83 $1.63 $1.69 $1.69 1,029,891
2019-05-31 $1.80 $1.90 $1.79 $1.83 $1.83 794,477
2019-05-30 $1.82 $1.95 $1.77 $1.82 $1.82 2,792,568
2019-05-29 $1.73 $1.85 $1.70 $1.75 $1.75 1,115,508
2019-05-28 $1.69 $1.84 $1.68 $1.75 $1.75 1,212,105
2019-05-24 $1.75 $1.78 $1.65 $1.72 $1.72 822,567
2019-05-23 $1.83 $1.91 $1.70 $1.74 $1.74 1,837,886
2019-05-22 $1.63 $1.87 $1.62 $1.83 $1.83 3,897,178
2019-05-21 $1.58 $1.75 $1.56 $1.61 $1.61 1,360,822
2019-05-20 $1.63 $1.63 $1.52 $1.56 $1.56 850,847
2019-05-17 $1.60 $1.63 $1.52 $1.59 $1.59 1,261,983
2019-05-16 $1.51 $1.67 $1.48 $1.65 $1.65 2,542,253
2019-05-15 $1.46 $1.55 $1.43 $1.46 $1.46 896,614
2019-05-14 $1.35 $1.48 $1.35 $1.45 $1.45 382,094
2019-05-13 $1.46 $1.46 $1.35 $1.36 $1.36 372,104
2019-05-10 $1.42 $1.49 $1.41 $1.46 $1.46 135,239
2019-05-09 $1.44 $1.47 $1.36 $1.42 $1.42 324,316
2019-05-08 $1.46 $1.50 $1.43 $1.46 $1.46 557,109
2019-05-07 $1.54 $1.56 $1.46 $1.48 $1.48 323,896
2019-05-06 $1.50 $1.58 $1.48 $1.51 $1.51 665,268
2019-05-03 $1.57 $1.67 $1.50 $1.54 $1.54 1,447,103
2019-05-02 $1.40 $1.64 $1.40 $1.54 $1.54 1,856,195
2019-05-01 $1.49 $1.50 $1.38 $1.38 $1.38 438,050
2019-04-30 $1.49 $1.55 $1.42 $1.50 $1.50 1,103,151
2019-04-29 $1.33 $1.65 $1.31 $1.45 $1.45 3,539,266
2019-04-26 $1.32 $1.35 $1.31 $1.31 $1.31 159,589
2019-04-25 $1.34 $1.37 $1.28 $1.33 $1.33 241,445
2019-04-24 $1.38 $1.38 $1.28 $1.34 $1.34 408,782
2019-04-23 $1.38 $1.40 $1.31 $1.35 $1.35 295,803
2019-04-22 $1.29 $1.37 $1.29 $1.33 $1.33 334,808
2019-04-18 $1.34 $1.38 $1.28 $1.31 $1.31 200,992
2019-04-17 $1.35 $1.40 $1.26 $1.32 $1.32 450,268
2019-04-16 $1.45 $1.46 $1.33 $1.34 $1.34 487,310
2019-04-15 $1.52 $1.52 $1.45 $1.46 $1.46 179,395
2019-04-12 $1.49 $1.53 $1.48 $1.51 $1.51 331,170
2019-04-11 $1.53 $1.53 $1.45 $1.46 $1.46 336,427
2019-04-10 $1.51 $1.55 $1.50 $1.50 $1.50 256,211
2019-04-09 $1.59 $1.60 $1.51 $1.51 $1.51 471,035
2019-04-08 $1.61 $1.61 $1.55 $1.55 $1.55 256,357
2019-04-05 $1.60 $1.62 $1.43 $1.59 $1.59 836,648
2019-04-04 $1.66 $1.70 $1.54 $1.58 $1.58 851,558
2019-04-03 $1.71 $1.80 $1.62 $1.68 $1.68 1,313,247
2019-04-02 $1.71 $1.73 $1.63 $1.71 $1.71 705,203
2019-04-01 $1.71 $1.73 $1.56 $1.68 $1.68 1,392,642
2019-03-29 $1.80 $1.91 $1.71 $1.71 $1.71 2,829,357
2019-03-28 $1.67 $1.70 $1.63 $1.68 $1.68 441,810
2019-03-27 $1.70 $1.72 $1.60 $1.67 $1.67 266,411
2019-03-26 $1.71 $1.76 $1.69 $1.70 $1.70 162,944
2019-03-25 $1.72 $1.75 $1.70 $1.72 $1.72 214,842
2019-03-22 $1.75 $1.78 $1.71 $1.74 $1.74 291,360
2019-03-21 $1.85 $1.87 $1.71 $1.72 $1.72 472,353
2019-03-20 $1.93 $1.97 $1.83 $1.84 $1.84 414,819
2019-03-19 $2.00 $2.04 $1.86 $1.97 $1.97 697,622
2019-03-18 $1.99 $2.03 $1.89 $2.00 $2.00 1,483,294
2019-03-15 $2.30 $2.45 $2.25 $2.30 $2.30 377,646
2019-03-14 $2.13 $2.35 $2.11 $2.31 $2.31 499,476
2019-03-13 $2.20 $2.20 $2.10 $2.14 $2.14 114,647
2019-03-12 $2.10 $2.35 $2.10 $2.18 $2.18 514,734
2019-03-11 $2.12 $2.22 $2.08 $2.13 $2.13 140,468
2019-03-08 $2.15 $2.22 $2.07 $2.09 $2.09 203,789
2019-03-07 $2.13 $2.24 $2.07 $2.18 $2.18 219,240
2019-03-06 $2.23 $2.23 $2.07 $2.15 $2.15 227,187
2019-03-05 $2.28 $2.29 $2.11 $2.25 $2.25 378,070
2019-03-04 $2.30 $2.35 $2.10 $2.25 $2.25 215,473
2019-03-01 $2.37 $2.42 $2.20 $2.25 $2.25 468,711
2019-02-28 $2.39 $2.42 $2.21 $2.37 $2.37 311,995
2019-02-27 $2.56 $2.56 $2.35 $2.38 $2.38 233,666
2019-02-26 $2.48 $2.48 $2.35 $2.36 $2.36 181,980
2019-02-25 $2.38 $2.62 $2.36 $2.50 $2.50 536,711
2019-02-22 $2.39 $2.50 $2.24 $2.39 $2.39 356,306
2019-02-21 $2.34 $2.41 $2.31 $2.40 $2.40 248,400
2019-02-20 $2.41 $2.41 $2.29 $2.30 $2.30 197,754
2019-02-19 $2.41 $2.49 $2.35 $2.39 $2.39 174,972
2019-02-15 $2.47 $2.50 $2.30 $2.37 $2.37 550,384
2019-02-14 $2.52 $2.59 $2.43 $2.45 $2.45 255,282
2019-02-13 $2.60 $2.63 $2.53 $2.53 $2.53 198,001
2019-02-12 $2.55 $2.65 $2.53 $2.62 $2.62 144,360
2019-02-11 $2.61 $2.63 $2.40 $2.55 $2.55 537,263
2019-02-08 $2.75 $2.75 $2.62 $2.63 $2.63 380,427
2019-02-07 $2.79 $2.80 $2.70 $2.76 $2.76 306,273
2019-02-06 $2.74 $2.94 $2.74 $2.80 $2.80 718,141
2019-02-05 $2.74 $2.83 $2.70 $2.74 $2.74 226,222
2019-02-04 $2.79 $2.82 $2.69 $2.72 $2.72 424,490
2019-02-01 $2.85 $2.92 $2.75 $2.81 $2.81 449,540
2019-01-31 $2.90 $3.10 $2.80 $2.87 $2.87 2,105,663
2019-01-30 $2.67 $2.83 $2.67 $2.76 $2.76 562,586
2019-01-29 $2.78 $2.79 $2.65 $2.66 $2.66 646,999
2019-01-28 $2.89 $2.95 $2.67 $2.81 $2.81 837,032
2019-01-25 $3.07 $3.36 $2.80 $2.93 $2.93 6,002,917
2019-01-24 $2.73 $3.40 $2.69 $3.04 $3.04 10,736,587
2019-01-23 $2.70 $2.80 $2.64 $2.74 $2.74 380,817
2019-01-22 $2.75 $2.81 $2.57 $2.72 $2.72 695,279
2019-01-18 $2.69 $2.98 $2.62 $2.67 $2.67 1,180,527
2019-01-17 $2.80 $2.85 $2.57 $2.71 $2.71 706,081
2019-01-16 $2.49 $3.16 $2.43 $2.83 $2.83 3,786,558
2019-01-15 $2.61 $2.63 $2.44 $2.49 $2.49 677,377
2019-01-14 $2.82 $2.89 $2.58 $2.61 $2.61 687,309
2019-01-11 $2.84 $3.08 $2.73 $2.86 $2.86 1,502,766
2019-01-10 $2.90 $3.05 $2.72 $2.87 $2.87 1,425,605
2019-01-09 $3.15 $3.30 $2.80 $2.83 $2.83 3,421,818
2019-01-08 $2.36 $3.15 $2.32 $3.12 $3.12 5,671,202
2019-01-07 $2.60 $2.61 $2.28 $2.37 $2.37 1,205,789
2019-01-04 $2.62 $2.73 $2.35 $2.59 $2.59 2,157,109
2019-01-03 $2.75 $3.10 $2.51 $2.58 $2.58 5,803,758
2019-01-02 $2.93 $3.10 $2.51 $2.82 $2.82 8,396,014
2018-12-31 $2.93 $3.44 $2.47 $2.65 $2.65 33,357,021
2018-12-28 $1.37 $3.50 $1.35 $2.27 $2.27 40,807,163
2018-12-27 $1.04 $1.14 $1.00 $1.03 $1.03 167,552
2018-12-26 $1.16 $1.23 $1.03 $1.06 $1.06 195,454
2018-12-24 $1.16 $1.30 $1.14 $1.16 $1.16 89,814
2018-12-21 $1.32 $1.43 $1.14 $1.14 $1.14 181,503
2018-12-20 $1.30 $1.43 $1.30 $1.33 $1.33 116,702
2018-12-19 $1.37 $1.47 $1.30 $1.30 $1.30 95,883
2018-12-18 $1.50 $1.50 $1.30 $1.37 $1.37 167,158
2018-12-17 $1.61 $1.63 $1.50 $1.50 $1.50 83,220
2018-12-14 $1.65 $1.75 $1.60 $1.61 $1.61 106,024
2018-12-13 $1.82 $1.83 $1.65 $1.69 $1.69 173,605
2018-12-12 $1.86 $1.90 $1.78 $1.82 $1.82 109,851
2018-12-11 $1.86 $1.92 $1.80 $1.90 $1.90 80,225
2018-12-10 $1.92 $2.00 $1.79 $1.84 $1.84 94,181
2018-12-07 $2.01 $2.03 $1.89 $1.93 $1.93 93,872
2018-12-06 $1.89 $2.10 $1.80 $2.06 $2.06 294,845
2018-12-04 $2.02 $2.35 $2.00 $2.10 $2.10 743,239
2018-12-03 $1.86 $2.04 $1.72 $1.99 $1.99 806,978
2018-11-30 $1.65 $1.76 $1.65 $1.69 $1.69 217,601
2018-11-29 $1.60 $1.65 $1.53 $1.65 $1.65 143,513
2018-11-28 $1.67 $1.76 $1.54 $1.59 $1.59 192,796
2018-11-27 $1.71 $1.74 $1.63 $1.66 $1.66 99,687
2018-11-26 $1.70 $1.78 $1.61 $1.72 $1.72 200,911
2018-11-23 $1.69 $1.78 $1.68 $1.69 $1.69 68,959
2018-11-21 $1.72 $1.78 $1.68 $1.74 $1.74 106,533
2018-11-20 $1.76 $1.80 $1.66 $1.73 $1.73 186,167
2018-11-19 $1.86 $1.94 $1.75 $1.83 $1.83 124,140
2018-11-16 $1.87 $1.98 $1.84 $1.85 $1.85 147,521
2018-11-15 $2.00 $2.05 $1.82 $1.91 $1.91 262,175
2018-11-14 $2.10 $2.18 $1.95 $1.99 $1.99 207,924
2018-11-13 $2.41 $2.45 $1.95 $2.08 $2.08 544,317
2018-11-12 $2.61 $2.61 $2.40 $2.41 $2.41 278,505
2018-11-09 $2.70 $2.70 $2.53 $2.63 $2.63 236,790
2018-11-08 $2.65 $2.78 $2.57 $2.64 $2.64 480,352
2018-11-07 $2.61 $2.72 $2.54 $2.65 $2.65 341,076
2018-11-06 $2.48 $2.80 $2.48 $2.62 $2.62 526,510
2018-11-05 $2.56 $2.63 $2.50 $2.51 $2.51 363,872
2018-11-02 $2.72 $2.72 $2.51 $2.58 $2.58 420,276
2018-11-01 $2.47 $2.70 $2.47 $2.65 $2.65 549,102
2018-10-31 $2.55 $2.97 $2.51 $2.62 $2.62 1,710,538
2018-10-30 $2.90 $2.90 $2.25 $2.35 $2.35 922,024
2018-10-29 $3.07 $3.14 $2.84 $2.90 $2.90 451,124
2018-10-26 $3.36 $3.40 $2.75 $2.99 $2.99 1,050,952
2018-10-25 $3.55 $3.56 $3.15 $3.27 $3.27 810,427
2018-10-24 $3.93 $4.25 $3.32 $3.47 $3.47 3,707,646
2018-10-23 $3.40 $3.75 $3.28 $3.69 $3.69 1,033,806
2018-10-22 $3.85 $3.97 $3.50 $3.74 $3.74 1,487,944
2018-10-19 $3.40 $4.07 $3.36 $3.74 $3.74 3,229,794
2018-10-18 $3.60 $3.60 $3.22 $3.35 $3.35 1,238,979
2018-10-17 $4.50 $4.59 $3.50 $3.66 $3.66 14,903,093
2018-10-16 $2.88 $2.95 $2.63 $2.85 $2.85 1,917,094
2018-10-15 $3.23 $3.29 $2.80 $2.92 $2.92 1,482,046
2018-10-12 $3.49 $3.63 $3.05 $3.28 $3.28 2,181,926
2018-10-11 $3.48 $3.94 $3.23 $3.39 $3.39 3,606,222
2018-10-10 $3.26 $3.88 $3.20 $3.48 $3.48 7,885,122
2018-10-09 $2.94 $4.20 $2.94 $3.29 $3.29 13,172,000
2018-10-08 $2.98 $3.21 $2.80 $3.02 $3.02 2,765,073
2018-10-05 $3.94 $4.47 $2.97 $3.35 $3.35 26,815,300
2018-10-04 $2.85 $2.94 $2.17 $2.66 $2.66 5,877,291
2018-10-03 $2.90 $6.09 $2.89 $3.40 $3.40 63,368,609
2018-10-02 $0.80 $2.05 $0.79 $2.00 $2.00 22,190,600
2018-10-01 $0.80 $0.80 $0.76 $0.78 $0.78 46,361
2018-09-28 $0.80 $0.80 $0.75 $0.77 $0.77 33,587
2018-09-27 $0.80 $0.80 $0.75 $0.77 $0.77 42,464
2018-09-26 $0.77 $0.80 $0.76 $0.78 $0.78 70,900
2018-09-25 $0.82 $0.82 $0.76 $0.78 $0.78 114,866
2018-09-24 $0.84 $0.84 $0.80 $0.83 $0.83 94,251
2018-09-21 $0.81 $0.84 $0.80 $0.84 $0.84 76,697
2018-09-20 $0.82 $0.84 $0.78 $0.82 $0.82 116,334
2018-09-19 $0.80 $0.85 $0.77 $0.83 $0.83 76,071
2018-09-18 $0.72 $0.85 $0.72 $0.81 $0.81 310,877
2018-09-17 $0.81 $0.86 $0.68 $0.70 $0.70 635,679
2018-09-14 $0.91 $0.95 $0.76 $0.81 $0.81 299,506
2018-09-13 $0.95 $0.99 $0.91 $0.91 $0.91 107,920
2018-09-12 $0.98 $0.99 $0.93 $0.94 $0.94 137,527
2018-09-11 $1.05 $1.05 $0.91 $0.99 $0.99 412,672
2018-09-10 $0.93 $0.96 $0.92 $0.93 $0.93 47,276
2018-09-07 $0.95 $1.04 $0.93 $0.93 $0.93 129,709
2018-09-06 $1.00 $1.03 $0.99 $0.99 $0.99 104,581
2018-09-05 $1.04 $1.04 $1.00 $1.00 $1.00 60,231
2018-09-04 $1.07 $1.10 $1.01 $1.04 $1.04 108,512
2018-08-31 $1.12 $1.19 $1.05 $1.09 $1.09 97,208
2018-08-30 $1.17 $1.17 $1.12 $1.12 $1.12 83,427
2018-08-29 $1.13 $1.19 $1.11 $1.15 $1.15 83,923
2018-08-28 $1.19 $1.22 $1.13 $1.15 $1.15 24,942
2018-08-27 $1.10 $1.19 $1.10 $1.17 $1.17 81,376
2018-08-24 $1.21 $1.24 $1.17 $1.17 $1.17 44,899
2018-08-23 $1.24 $1.25 $1.16 $1.21 $1.21 93,414
2018-08-22 $1.15 $1.24 $1.11 $1.19 $1.19 67,637
2018-08-21 $1.16 $1.16 $1.10 $1.10 $1.10 82,526
2018-08-20 $1.01 $1.16 $1.01 $1.13 $1.13 62,748
2018-08-17 $1.14 $1.14 $0.97 $1.00 $1.00 177,639
2018-08-16 $1.14 $1.16 $1.06 $1.10 $1.10 34,721
2018-08-15 $1.18 $1.18 $1.08 $1.14 $1.14 73,296
2018-08-14 $1.25 $1.25 $1.13 $1.15 $1.15 37,080
2018-08-13 $1.22 $1.28 $1.22 $1.23 $1.23 33,049
2018-08-10 $1.22 $1.28 $1.18 $1.26 $1.26 33,032
2018-08-09 $1.21 $1.26 $1.18 $1.24 $1.24 44,013
2018-08-08 $1.28 $1.28 $1.21 $1.21 $1.21 31,344
2018-08-07 $1.31 $1.31 $1.25 $1.25 $1.25 52,171
2018-08-06 $1.27 $1.33 $1.27 $1.29 $1.29 22,139
2018-08-03 $1.27 $1.35 $1.27 $1.28 $1.28 35,971
2018-08-02 $1.32 $1.37 $1.26 $1.32 $1.32 47,411
2018-08-01 $1.26 $1.35 $1.26 $1.32 $1.32 61,373
2018-07-31 $1.25 $1.37 $1.22 $1.26 $1.26 76,008
2018-07-30 $1.31 $1.32 $1.07 $1.22 $1.22 177,583
2018-07-27 $1.51 $1.51 $1.30 $1.30 $1.30 81,269
2018-07-26 $1.39 $1.41 $1.34 $1.35 $1.35 128,905
2018-07-25 $1.42 $1.43 $1.34 $1.38 $1.38 110,182
2018-07-24 $1.43 $1.45 $1.40 $1.43 $1.43 80,537
2018-07-23 $1.44 $1.48 $1.37 $1.37 $1.37 116,574
2018-07-20 $1.48 $1.50 $1.42 $1.44 $1.44 47,013
2018-07-19 $1.49 $1.52 $1.45 $1.46 $1.46 57,497
2018-07-18 $1.51 $1.51 $1.45 $1.45 $1.45 78,300
2018-07-17 $1.50 $1.53 $1.47 $1.47 $1.47 60,873
2018-07-16 $1.57 $1.57 $1.48 $1.51 $1.51 157,241
2018-07-13 $1.58 $1.62 $1.52 $1.57 $1.57 113,707
2018-07-12 $1.48 $1.70 $1.47 $1.58 $1.58 717,803
2018-07-11 $1.46 $1.53 $1.46 $1.47 $1.47 103,256
2018-07-10 $1.50 $1.53 $1.45 $1.45 $1.45 167,946
2018-07-09 $1.60 $1.62 $1.45 $1.51 $1.51 121,060
2018-07-06 $1.46 $1.72 $1.46 $1.56 $1.56 630,550
2018-07-05 $1.46 $1.50 $1.45 $1.46 $1.46 54,452
2018-07-03 $1.44 $1.50 $1.41 $1.47 $1.47 120,876
2018-07-02 $1.52 $1.52 $1.41 $1.44 $1.44 132,100
2018-06-29 $1.59 $1.59 $1.43 $1.54 $1.54 195,680
2018-06-28 $1.51 $1.56 $1.42 $1.44 $1.44 142,507
2018-06-27 $1.59 $1.59 $1.50 $1.51 $1.51 64,171
2018-06-26 $1.56 $1.59 $1.51 $1.59 $1.59 88,166
2018-06-25 $1.60 $1.66 $1.50 $1.56 $1.56 266,552
2018-06-22 $1.80 $1.80 $1.56 $1.57 $1.57 1,005,500
2018-06-21 $1.80 $1.80 $1.64 $1.67 $1.67 195,364
2018-06-20 $1.69 $1.69 $1.62 $1.66 $1.66 140,896
2018-06-19 $1.71 $1.73 $1.65 $1.68 $1.68 91,186
2018-06-18 $1.74 $1.78 $1.70 $1.73 $1.73 103,395
2018-06-15 $1.69 $1.80 $1.66 $1.76 $1.76 269,202
2018-06-14 $1.65 $1.69 $1.60 $1.69 $1.69 203,052
2018-06-13 $1.58 $1.77 $1.50 $1.65 $1.65 848,754
2018-06-12 $1.83 $1.98 $1.82 $1.89 $1.89 451,829
2018-06-11 $1.79 $1.84 $1.76 $1.81 $1.81 122,813
2018-06-08 $1.83 $1.87 $1.76 $1.80 $1.80 196,508
2018-06-07 $1.90 $1.92 $1.83 $1.84 $1.84 240,163
2018-06-06 $1.94 $1.95 $1.87 $1.91 $1.91 269,046
2018-06-05 $1.86 $1.99 $1.86 $1.94 $1.94 430,813
2018-06-04 $1.99 $2.00 $1.85 $1.88 $1.88 564,341
2018-06-01 $1.83 $1.94 $1.83 $1.88 $1.88 832,642
2018-05-31 $2.36 $2.42 $1.75 $1.78 $1.78 8,517,654
2018-05-30 $1.71 $1.78 $1.66 $1.67 $1.67 434,203
2018-05-29 $1.67 $1.71 $1.60 $1.63 $1.63 179,053
2018-05-25 $1.70 $1.72 $1.61 $1.66 $1.66 256,891
2018-05-24 $1.64 $1.74 $1.63 $1.69 $1.69 221,877
2018-05-23 $1.62 $1.75 $1.60 $1.64 $1.64 249,797
2018-05-22 $1.66 $1.66 $1.59 $1.64 $1.64 318,816
2018-05-21 $1.74 $1.80 $1.65 $1.67 $1.67 295,606
2018-05-18 $1.81 $1.88 $1.67 $1.71 $1.71 588,565
2018-05-17 $1.60 $1.95 $1.59 $1.81 $1.81 2,937,666
2018-05-16 $1.64 $1.64 $1.56 $1.57 $1.57 369,514
2018-05-15 $1.76 $1.77 $1.56 $1.62 $1.62 612,533
2018-05-14 $1.85 $1.86 $1.76 $1.78 $1.78 395,047
2018-05-11 $2.03 $2.05 $1.75 $1.86 $1.86 1,156,257
2018-05-10 $2.45 $2.75 $1.97 $2.03 $2.03 10,512,760
2018-05-09 $1.75 $1.77 $1.65 $1.71 $1.71 579,465
2018-05-08 $1.70 $1.86 $1.59 $1.73 $1.73 507,846
2018-05-07 $1.59 $1.70 $1.55 $1.67 $1.67 353,146
2018-05-04 $1.51 $1.66 $1.50 $1.59 $1.59 298,369
2018-05-03 $1.68 $1.72 $1.30 $1.53 $1.53 537,174
2018-05-02 $1.70 $1.74 $1.66 $1.70 $1.70 384,652
2018-05-01 $1.77 $1.85 $1.65 $1.71 $1.71 754,295
2018-04-30 $1.97 $1.98 $1.75 $1.79 $1.79 757,600
2018-04-27 $1.99 $2.19 $1.84 $1.95 $1.95 4,775,761
2018-04-26 $1.62 $2.05 $1.56 $2.00 $2.00 4,667,561
2018-04-25 $1.90 $1.90 $1.51 $1.56 $1.56 1,694,472
2018-04-24 $2.09 $2.09 $1.85 $1.88 $1.88 1,501,024
2018-04-23 $2.12 $2.30 $1.97 $2.07 $2.07 2,113,036
2018-04-20 $2.16 $2.33 $1.90 $2.09 $2.09 3,407,735
2018-04-19 $2.04 $2.46 $1.84 $2.11 $2.11 10,226,896
2018-04-18 $1.24 $2.67 $1.24 $2.20 $2.20 29,875,427
2018-04-17 $0.81 $1.67 $0.79 $1.19 $1.19 9,301,916
2018-04-16 $0.83 $0.83 $0.76 $0.83 $0.83 805,409
2018-04-13 $0.79 $0.83 $0.75 $0.76 $0.76 1,067,508
2018-04-12 $0.72 $0.81 $0.70 $0.80 $0.80 1,671,528
2018-04-11 $0.70 $0.74 $0.65 $0.71 $0.71 2,675,596
2018-04-10 $1.01 $1.01 $0.69 $0.71 $0.71 8,110,712
2018-04-09 $3.44 $3.50 $3.22 $3.26 $3.26 585,201
2018-04-06 $3.67 $3.74 $3.35 $3.42 $3.42 278,828
2018-04-05 $3.88 $3.93 $3.68 $3.69 $3.69 163,584
2018-04-04 $4.02 $4.02 $3.73 $3.84 $3.84 236,174
2018-04-03 $4.06 $4.16 $3.78 $4.04 $4.04 276,112
2018-04-02 $4.09 $4.24 $3.63 $3.89 $3.89 306,776
2018-03-29 $4.23 $4.23 $3.91 $4.07 $4.07 419,188
2018-03-28 $4.16 $4.34 $3.91 $3.91 $3.91 152,057
2018-03-27 $4.31 $4.31 $3.75 $4.15 $4.15 320,113
2018-03-26 $4.38 $4.48 $4.28 $4.29 $4.29 118,128
2018-03-23 $4.90 $4.93 $4.32 $4.38 $4.38 128,009
2018-03-22 $4.74 $5.02 $4.62 $4.81 $4.81 147,108
2018-03-21 $5.02 $5.11 $4.69 $4.75 $4.75 136,487
2018-03-20 $5.00 $5.10 $4.91 $5.02 $5.02 196,663
2018-03-19 $5.43 $5.52 $4.91 $5.01 $5.01 270,378
2018-03-16 $5.66 $5.78 $5.45 $5.48 $5.48 164,714
2018-03-15 $5.83 $5.95 $5.66 $5.67 $5.67 96,582
2018-03-14 $6.44 $6.50 $5.81 $5.82 $5.82 263,538
2018-03-13 $6.89 $6.89 $6.39 $6.47 $6.47 98,836
2018-03-12 $6.42 $7.21 $6.30 $6.85 $6.85 190,979
2018-03-09 $6.44 $6.50 $6.32 $6.42 $6.42 94,101
2018-03-08 $6.40 $6.98 $6.03 $6.46 $6.46 207,281
2018-03-07 $5.86 $6.36 $5.70 $6.28 $6.28 80,042
2018-03-06 $5.72 $5.89 $5.51 $5.84 $5.84 82,251
2018-03-05 $5.28 $5.73 $5.26 $5.61 $5.61 126,217
2018-03-02 $5.66 $5.72 $5.25 $5.31 $5.31 215,822
2018-03-01 $5.65 $5.86 $5.32 $5.65 $5.65 213,544
2018-02-28 $6.00 $6.10 $5.61 $5.65 $5.65 239,992
2018-02-27 $6.39 $6.43 $6.00 $6.19 $6.19 160,801
2018-02-26 $6.87 $6.87 $6.37 $6.44 $6.44 92,727
2018-02-23 $6.88 $7.01 $6.62 $6.85 $6.85 68,054
2018-02-22 $6.68 $7.04 $6.68 $6.85 $6.85 68,142
2018-02-21 $6.90 $6.95 $6.57 $6.62 $6.62 94,982
2018-02-20 $6.66 $7.26 $6.65 $6.96 $6.96 218,206
2018-02-16 $6.33 $6.68 $6.33 $6.63 $6.63 73,637
2018-02-15 $6.44 $6.44 $6.31 $6.37 $6.37 168,745
2018-02-14 $6.32 $6.57 $6.26 $6.35 $6.35 203,236
2018-02-13 $6.20 $6.60 $6.14 $6.37 $6.37 126,439
2018-02-12 $6.52 $6.72 $6.05 $6.17 $6.17 230,292
2018-02-09 $6.89 $7.01 $6.39 $6.49 $6.49 151,023
2018-02-08 $7.05 $7.68 $6.78 $6.82 $6.82 141,642
2018-02-07 $6.80 $6.83 $6.32 $6.76 $6.76 119,395
2018-02-06 $7.10 $7.15 $6.50 $6.80 $6.80 167,297
2018-02-05 $7.34 $7.51 $7.12 $7.17 $7.17 183,573
2018-02-02 $7.84 $7.93 $7.40 $7.42 $7.42 116,657
2018-02-01 $7.81 $8.01 $7.71 $7.83 $7.83 99,564
2018-01-31 $7.69 $8.40 $7.69 $7.76 $7.76 280,821
2018-01-30 $7.74 $8.00 $7.68 $7.74 $7.74 117,446
2018-01-29 $7.40 $7.99 $7.26 $7.72 $7.72 219,807
2018-01-26 $7.71 $8.08 $7.07 $7.36 $7.36 296,242
2018-01-25 $7.61 $8.03 $7.26 $7.72 $7.72 254,043
2018-01-24 $7.40 $7.59 $7.05 $7.56 $7.56 468,370
2018-01-23 $5.91 $7.65 $5.89 $7.59 $7.59 1,451,442
2018-01-22 $5.68 $6.07 $5.60 $5.91 $5.91 98,183
2018-01-19 $5.57 $5.89 $5.52 $5.70 $5.70 119,406
2018-01-18 $5.77 $6.05 $5.40 $5.61 $5.61 184,872
2018-01-17 $6.13 $6.16 $5.74 $5.81 $5.81 350,328
2018-01-16 $5.64 $6.15 $5.59 $6.12 $6.12 467,963
2018-01-12 $5.59 $5.79 $5.54 $5.54 $5.54 95,741
2018-01-11 $5.62 $5.76 $5.53 $5.61 $5.61 123,052
2018-01-10 $5.58 $5.70 $5.50 $5.59 $5.59 122,417
2018-01-09 $5.59 $5.88 $5.36 $5.65 $5.65 144,376
2018-01-08 $5.76 $5.92 $5.51 $5.59 $5.59 86,998
2018-01-05 $6.00 $6.00 $5.55 $5.76 $5.76 293,840
2018-01-04 $5.91 $6.15 $5.86 $5.99 $5.99 203,192
2018-01-03 $6.01 $6.23 $5.81 $5.92 $5.92 264,494
2018-01-02 $5.94 $6.10 $5.35 $6.06 $6.06 701,970
2017-12-29 $5.38 $7.00 $5.37 $6.01 $6.01 4,163,956
2017-12-28 $4.10 $6.12 $4.10 $5.56 $5.56 3,642,319
2017-12-27 $4.10 $4.25 $4.00 $4.05 $4.05 104,231
2017-12-26 $4.20 $4.21 $3.88 $4.12 $4.12 183,413
2017-12-22 $4.45 $4.54 $4.03 $4.15 $4.15 118,039
2017-12-21 $4.60 $4.78 $4.41 $4.43 $4.43 222,195
2017-12-20 $4.55 $4.55 $4.36 $4.40 $4.40 76,317
2017-12-19 $4.50 $4.69 $4.43 $4.50 $4.50 70,110
2017-12-18 $4.30 $4.81 $4.30 $4.51 $4.51 311,639
2017-12-15 $4.24 $4.47 $4.21 $4.30 $4.30 63,490
2017-12-14 $4.47 $4.63 $4.21 $4.26 $4.26 24,341
2017-12-13 $4.25 $4.47 $4.16 $4.43 $4.43 36,171
2017-12-12 $4.49 $4.63 $4.28 $4.28 $4.28 32,137
2017-12-11 $4.65 $4.73 $4.40 $4.45 $4.45 55,467
2017-12-08 $4.68 $4.89 $4.56 $4.65 $4.65 28,896
2017-12-07 $4.95 $4.95 $4.50 $4.64 $4.64 88,523
2017-12-06 $3.96 $4.84 $3.95 $4.78 $4.78 113,207
2017-12-05 $4.00 $4.07 $3.84 $3.90 $3.90 32,386
2017-12-04 $4.25 $4.32 $4.00 $4.01 $4.01 25,949
2017-12-01 $4.22 $4.40 $4.11 $4.20 $4.20 40,745
2017-11-30 $4.30 $4.45 $4.10 $4.19 $4.19 41,199
2017-11-29 $4.42 $4.52 $4.29 $4.39 $4.39 47,577
2017-11-28 $4.81 $4.85 $4.19 $4.38 $4.38 123,041
2017-11-27 $4.73 $4.90 $4.50 $4.69 $4.69 67,478
2017-11-24 $4.95 $5.08 $4.59 $4.68 $4.68 27,508
2017-11-22 $5.32 $5.32 $4.87 $4.92 $4.92 56,929
2017-11-21 $5.28 $5.40 $5.15 $5.25 $5.25 26,496
2017-11-20 $5.35 $5.69 $5.06 $5.22 $5.22 48,957
2017-11-17 $5.32 $5.73 $5.32 $5.40 $5.40 47,093
2017-11-16 $5.46 $5.58 $5.33 $5.38 $5.38 36,271
2017-11-15 $5.43 $5.67 $5.43 $5.50 $5.50 20,286
2017-11-14 $5.68 $5.72 $5.49 $5.56 $5.56 20,405
2017-11-13 $5.51 $5.74 $5.05 $5.68 $5.68 36,013
2017-11-10 $5.87 $5.95 $5.81 $5.82 $5.82 9,247
2017-11-09 $5.68 $5.90 $5.61 $5.89 $5.89 22,104
2017-11-08 $6.00 $6.04 $5.82 $5.86 $5.86 13,349
2017-11-07 $6.25 $6.25 $5.90 $6.03 $6.03 23,563
2017-11-06 $6.15 $6.30 $6.15 $6.19 $6.19 11,702
2017-11-03 $6.22 $6.27 $6.00 $6.17 $6.17 52,810
2017-11-02 $6.60 $6.60 $5.90 $6.08 $6.08 62,323
2017-11-01 $6.22 $6.23 $5.76 $6.09 $6.09 39,268
2017-10-31 $6.63 $6.69 $6.26 $6.32 $6.32 20,011
2017-10-30 $6.65 $6.98 $6.29 $6.57 $6.57 19,335
2017-10-27 $6.53 $6.81 $6.53 $6.61 $6.61 20,176
2017-10-26 $7.09 $7.15 $6.56 $6.58 $6.58 16,415
2017-10-25 $7.35 $7.35 $6.91 $7.02 $7.02 26,457
2017-10-24 $7.30 $7.78 $7.30 $7.37 $7.37 56,516
2017-10-23 $7.45 $7.48 $7.11 $7.38 $7.38 28,583
2017-10-20 $7.62 $7.82 $7.25 $7.41 $7.41 96,622
2017-10-19 $7.38 $7.90 $7.10 $7.53 $7.53 110,444
2017-10-18 $7.09 $7.37 $7.01 $7.30 $7.30 59,496
2017-10-17 $7.10 $7.30 $6.90 $7.09 $7.09 18,690
2017-10-16 $7.72 $8.04 $6.93 $7.24 $7.24 72,639
2017-10-13 $7.10 $8.09 $7.10 $7.77 $7.77 173,330
2017-10-12 $7.00 $7.28 $6.87 $7.10 $7.10 88,543
2017-10-11 $6.70 $7.00 $6.66 $7.00 $7.00 78,404
2017-10-10 $6.12 $6.69 $6.12 $6.60 $6.60 36,654
2017-10-09 $6.27 $6.28 $6.16 $6.20 $6.20 9,094
2017-10-06 $6.30 $6.38 $6.11 $6.22 $6.22 6,950
2017-10-05 $6.10 $6.56 $6.10 $6.40 $6.40 24,696
2017-10-04 $6.29 $6.29 $5.96 $6.14 $6.14 26,815
2017-10-03 $6.14 $6.37 $6.00 $6.08 $6.08 43,285
2017-10-02 $5.98 $6.19 $5.95 $6.19 $6.19 31,494
2017-09-29 $5.87 $6.10 $5.87 $5.98 $5.98 16,041
2017-09-28 $5.75 $5.95 $5.68 $5.81 $5.81 20,290
2017-09-27 $5.75 $6.06 $5.75 $6.00 $6.00 30,323
2017-09-26 $5.94 $5.97 $5.84 $5.87 $5.87 13,076
2017-09-25 $5.93 $6.00 $5.91 $5.98 $5.98 8,216
2017-09-22 $5.85 $5.89 $5.73 $5.89 $5.89 7,702
2017-09-21 $5.74 $5.84 $5.69 $5.80 $5.80 6,777
2017-09-20 $6.04 $6.04 $5.73 $5.78 $5.78 8,431
2017-09-19 $5.91 $6.16 $5.91 $6.07 $6.07 37,134
2017-09-18 $5.74 $6.09 $5.57 $5.96 $5.96 44,673
2017-09-15 $5.33 $5.83 $5.30 $5.69 $5.69 52,730
2017-09-14 $5.37 $5.41 $5.18 $5.37 $5.37 14,751
2017-09-13 $5.23 $5.44 $5.23 $5.42 $5.42 8,726
2017-09-12 $5.38 $5.57 $5.38 $5.43 $5.43 7,478
2017-09-11 $5.63 $5.63 $5.34 $5.59 $5.59 11,011
2017-09-08 $5.74 $5.80 $5.63 $5.65 $5.65 19,369
2017-09-07 $4.66 $5.73 $4.66 $5.69 $5.69 24,111
2017-09-06 $4.90 $5.65 $4.47 $5.51 $5.51 56,354
2017-09-05 $5.37 $5.50 $5.12 $5.16 $5.16 8,937
2017-09-01 $5.48 $5.49 $5.34 $5.41 $5.41 11,071
2017-08-31 $5.41 $5.48 $5.26 $5.43 $5.43 23,369
2017-08-30 $5.14 $5.45 $5.14 $5.35 $5.35 37,638
2017-08-29 $4.96 $5.20 $4.96 $5.17 $5.17 12,075
2017-08-28 $4.80 $5.09 $4.70 $5.01 $5.01 22,632
2017-08-25 $4.84 $4.98 $4.73 $4.84 $4.84 7,901
2017-08-24 $4.70 $4.86 $4.51 $4.83 $4.83 10,873
2017-08-23 $4.70 $4.80 $4.50 $4.72 $4.72 12,022
2017-08-22 $3.65 $4.84 $3.65 $4.65 $4.65 34,948
2017-08-21 $4.58 $4.58 $4.26 $4.37 $4.37 13,349
2017-08-18 $4.73 $4.75 $4.44 $4.53 $4.53 15,777
2017-08-17 $4.93 $5.00 $4.77 $4.78 $4.78 27,641
2017-08-16 $4.99 $5.08 $4.83 $4.95 $4.95 38,234
2017-08-15 $4.77 $5.10 $4.56 $4.93 $4.93 60,393
2017-08-14 $4.39 $4.79 $4.16 $4.72 $4.72 60,680
2017-08-11 $4.22 $4.52 $4.05 $4.47 $4.47 36,640
2017-08-10 $3.86 $4.51 $3.57 $4.25 $4.25 112,505
2017-08-09 $4.01 $4.02 $3.80 $3.83 $3.83 34,485
2017-08-08 $4.02 $4.07 $4.00 $4.04 $4.04 31,517
2017-08-07 $4.20 $4.27 $4.00 $4.04 $4.04 23,685
2017-08-04 $4.39 $4.39 $4.14 $4.17 $4.17 7,995
2017-08-03 $4.13 $4.49 $4.13 $4.24 $4.24 22,943
2017-08-02 $4.45 $4.45 $4.33 $4.39 $4.39 22,056
2017-08-01 $4.40 $4.79 $4.40 $4.49 $4.49 19,444
2017-07-31 $4.29 $4.50 $4.20 $4.36 $4.36 18,185
2017-07-28 $4.20 $4.42 $4.20 $4.31 $4.31 12,536
2017-07-27 $4.43 $4.47 $4.13 $4.20 $4.20 6,325
2017-07-26 $4.42 $4.47 $4.34 $4.37 $4.37 15,845
2017-07-25 $4.46 $4.51 $4.23 $4.26 $4.26 56,990
2017-07-24 $4.65 $4.70 $4.42 $4.42 $4.42 28,180
2017-07-21 $4.75 $4.89 $4.50 $4.70 $4.70 17,105
2017-07-20 $4.57 $4.80 $4.57 $4.71 $4.71 18,882
2017-07-19 $4.75 $4.83 $4.57 $4.59 $4.59 37,108
2017-07-18 $4.76 $4.78 $4.61 $4.67 $4.67 16,254
2017-07-17 $4.86 $4.98 $4.76 $4.81 $4.81 9,223
2017-07-14 $4.70 $4.90 $4.64 $4.83 $4.83 6,098
2017-07-13 $4.76 $4.85 $4.64 $4.67 $4.67 22,606
2017-07-12 $4.65 $4.75 $4.65 $4.73 $4.73 3,097
2017-07-11 $4.60 $4.94 $4.59 $4.70 $4.70 12,678
2017-07-10 $5.06 $5.09 $4.86 $4.88 $4.88 13,237
2017-07-07 $5.05 $5.15 $4.94 $5.10 $5.10 13,115
2017-07-06 $5.05 $5.25 $5.03 $5.09 $5.09 8,649
2017-07-05 $5.08 $5.35 $5.02 $5.17 $5.17 12,210
2017-07-03 $4.97 $5.25 $4.93 $5.08 $5.08 12,825
2017-06-30 $4.84 $5.05 $4.82 $4.97 $4.97 6,800
2017-06-29 $4.76 $4.91 $4.71 $4.84 $4.84 13,875
2017-06-28 $4.69 $4.76 $4.69 $4.74 $4.74 21,062
2017-06-27 $4.77 $4.77 $4.74 $4.76 $4.76 17,695
2017-06-26 $4.80 $4.80 $4.70 $4.77 $4.77 14,073
2017-06-23 $4.84 $4.84 $4.77 $4.80 $4.80 85,592
2017-06-22 $4.77 $4.88 $4.68 $4.80 $4.80 33,446
2017-06-21 $4.76 $4.76 $4.69 $4.73 $4.73 21,641
2017-06-20 $4.72 $4.86 $4.71 $4.72 $4.72 9,286
2017-06-19 $4.71 $4.71 $4.56 $4.69 $4.69 24,734
2017-06-16 $4.76 $4.84 $4.67 $4.71 $4.71 37,897
2017-06-15 $4.94 $4.99 $4.82 $4.83 $4.83 12,308
2017-06-14 $5.01 $5.16 $4.96 $4.99 $4.99 9,987
2017-06-13 $5.00 $5.14 $4.99 $5.00 $5.00 111,233
2017-06-12 $4.76 $5.16 $4.75 $5.03 $5.03 43,043
2017-06-09 $4.75 $4.78 $4.74 $4.78 $4.78 14,405
2017-06-08 $4.74 $4.77 $4.70 $4.75 $4.75 14,775
2017-06-07 $4.86 $4.92 $4.69 $4.74 $4.74 28,642
2017-06-06 $4.94 $4.99 $4.84 $4.93 $4.93 13,847
2017-06-05 $4.98 $5.17 $4.92 $4.95 $4.95 10,056
2017-06-02 $5.01 $5.22 $4.92 $5.00 $5.00 18,918
2017-06-01 $5.20 $5.28 $4.98 $4.99 $4.99 37,640
2017-05-31 $4.98 $5.08 $4.93 $4.98 $4.98 6,206
2017-05-30 $4.95 $5.08 $4.86 $5.00 $5.00 20,657
2017-05-26 $5.00 $5.02 $4.95 $4.98 $4.98 16,926
2017-05-25 $4.94 $5.05 $4.85 $4.95 $4.95 10,836
2017-05-24 $4.89 $4.96 $4.84 $4.90 $4.90 11,689
2017-05-23 $4.85 $4.95 $4.80 $4.84 $4.84 11,962
2017-05-22 $4.98 $5.24 $4.88 $4.93 $4.93 14,030
2017-05-19 $5.05 $5.23 $4.96 $4.97 $4.97 44,447
2017-05-18 $5.00 $5.30 $4.89 $5.07 $5.07 40,626
2017-05-17 $5.05 $5.09 $4.98 $5.05 $5.05 18,150
2017-05-16 $5.19 $5.32 $5.03 $5.14 $5.14 14,216
2017-05-15 $5.20 $5.25 $5.07 $5.16 $5.16 12,582
2017-05-12 $5.20 $5.41 $5.00 $5.23 $5.23 27,702
2017-05-11 $5.16 $5.25 $5.03 $5.10 $5.10 14,077
2017-05-10 $5.13 $5.24 $5.09 $5.17 $5.17 20,803
2017-05-09 $5.20 $5.31 $5.07 $5.20 $5.20 14,584
2017-05-08 $5.30 $5.49 $5.30 $5.37 $5.37 13,409
2017-05-05 $5.39 $5.50 $5.33 $5.36 $5.36 18,375
2017-05-04 $5.02 $5.45 $5.02 $5.41 $5.41 32,422
2017-05-03 $5.25 $5.33 $5.04 $5.29 $5.29 28,476
2017-05-02 $5.39 $5.64 $5.10 $5.29 $5.29 21,141
2017-05-01 $5.50 $5.50 $5.16 $5.31 $5.31 18,080
2017-04-28 $5.56 $5.82 $5.46 $5.51 $5.51 20,739
2017-04-27 $5.63 $5.75 $5.46 $5.58 $5.58 26,837
2017-04-26 $5.63 $5.69 $5.53 $5.62 $5.62 19,046
2017-04-25 $5.56 $5.68 $5.47 $5.54 $5.54 31,062
2017-04-24 $5.61 $5.67 $5.51 $5.56 $5.56 16,304
2017-04-21 $5.63 $5.75 $5.50 $5.50 $5.50 18,499
2017-04-20 $5.66 $5.69 $5.51 $5.61 $5.61 29,775
2017-04-19 $5.55 $5.87 $5.55 $5.63 $5.63 6,154
2017-04-18 $5.65 $5.71 $5.50 $5.56 $5.56 13,633
2017-04-17 $5.60 $5.73 $5.53 $5.69 $5.69 10,456
2017-04-13 $5.60 $5.88 $5.52 $5.61 $5.61 10,126
2017-04-12 $5.85 $5.87 $5.60 $5.63 $5.63 12,304
2017-04-11 $5.71 $5.72 $5.51 $5.66 $5.66 14,566
2017-04-10 $5.73 $5.75 $5.63 $5.69 $5.69 14,330
2017-04-07 $5.95 $6.00 $5.63 $5.78 $5.78 14,499
2017-04-06 $6.24 $6.24 $5.61 $6.01 $6.01 17,845
2017-04-05 $6.30 $6.44 $6.19 $6.21 $6.21 45,762
2017-04-04 $6.59 $6.80 $6.20 $6.31 $6.31 33,321
2017-04-03 $6.52 $6.76 $6.45 $6.45 $6.45 38,644
2017-03-31 $6.47 $6.65 $6.15 $6.55 $6.55 34,655
2017-03-30 $6.44 $6.55 $6.37 $6.52 $6.52 55,679
2017-03-29 $6.14 $6.57 $6.05 $6.37 $6.37 44,019
2017-03-28 $6.35 $6.35 $6.13 $6.18 $6.18 17,051
2017-03-27 $5.85 $6.56 $5.85 $6.38 $6.38 51,208
2017-03-24 $5.99 $5.99 $5.73 $5.91 $5.91 11,105
2017-03-23 $5.83 $6.00 $5.83 $5.92 $5.92 17,793
2017-03-22 $5.87 $5.95 $5.73 $5.87 $5.87 22,661
2017-03-21 $6.02 $6.10 $5.90 $5.93 $5.93 27,420
2017-03-20 $5.96 $6.10 $5.82 $6.05 $6.05 34,148
2017-03-17 $6.00 $6.07 $5.90 $6.01 $6.01 30,194
2017-03-16 $6.12 $6.12 $5.67 $6.06 $6.06 24,802
2017-03-15 $6.11 $6.11 $5.87 $6.09 $6.09 15,114
2017-03-14 $5.78 $6.12 $5.78 $6.06 $6.06 7,377
2017-03-13 $5.86 $6.12 $5.85 $6.03 $6.03 15,737
2017-03-10 $5.80 $5.87 $5.80 $5.81 $5.81 6,745
2017-03-09 $5.77 $5.96 $5.65 $5.80 $5.80 9,919
2017-03-08 $5.81 $5.87 $5.67 $5.76 $5.76 15,795
2017-03-07 $5.75 $5.97 $5.75 $5.84 $5.84 10,264
2017-03-06 $5.91 $5.99 $5.67 $5.87 $5.87 12,454
2017-03-03 $6.11 $6.11 $5.87 $5.89 $5.89 19,517
2017-03-02 $6.14 $6.14 $5.96 $6.05 $6.05 21,124
2017-03-01 $6.14 $6.20 $5.91 $6.14 $6.14 22,403
2017-02-28 $6.00 $6.32 $5.72 $6.03 $6.03 32,336
2017-02-27 $5.79 $6.18 $5.64 $6.14 $6.14 31,685
2017-02-24 $5.51 $5.84 $5.51 $5.69 $5.69 26,941
2017-02-23 $5.60 $5.63 $5.31 $5.56 $5.56 9,927
2017-02-22 $5.40 $5.63 $5.40 $5.58 $5.58 36,670
2017-02-21 $5.29 $5.54 $5.25 $5.38 $5.38 47,613
2017-02-17 $5.26 $5.41 $5.11 $5.21 $5.21 21,693
2017-02-16 $5.44 $5.44 $5.08 $5.19 $5.19 58,505
2017-02-15 $5.54 $5.54 $5.37 $5.41 $5.41 66,716
2017-02-14 $5.54 $5.60 $5.50 $5.59 $5.59 22,163
2017-02-13 $5.47 $5.52 $5.39 $5.50 $5.50 11,950
2017-02-10 $5.41 $5.49 $5.41 $5.49 $5.49 4,660
2017-02-09 $5.47 $5.47 $5.23 $5.41 $5.41 14,497
2017-02-08 $5.64 $5.68 $5.33 $5.45 $5.45 34,920
2017-02-07 $5.78 $5.78 $5.64 $5.64 $5.64 8,155
2017-02-06 $5.90 $5.90 $5.54 $5.73 $5.73 11,000
2017-02-03 $5.61 $5.92 $5.61 $5.73 $5.73 20,411
2017-02-02 $5.75 $5.80 $5.60 $5.72 $5.72 22,276
2017-02-01 $5.79 $5.90 $5.58 $5.68 $5.68 10,705
2017-01-31 $5.69 $5.78 $5.38 $5.74 $5.74 29,274
2017-01-30 $5.76 $5.76 $5.62 $5.64 $5.64 14,266
2017-01-27 $5.88 $5.98 $5.76 $5.83 $5.83 16,809
2017-01-26 $6.00 $6.00 $5.83 $5.85 $5.85 35,903
2017-01-25 $5.81 $6.18 $5.79 $5.93 $5.93 76,116
2017-01-24 $5.38 $5.85 $5.34 $5.73 $5.73 158,833
2017-01-23 $5.44 $5.49 $5.25 $5.37 $5.37 24,949
2017-01-20 $5.45 $5.57 $5.36 $5.43 $5.43 22,067
2017-01-19 $5.37 $5.57 $5.25 $5.44 $5.44 43,217
2017-01-18 $5.35 $5.36 $5.20 $5.34 $5.34 15,194
2017-01-17 $5.40 $5.46 $5.18 $5.30 $5.30 42,262
2017-01-13 $5.30 $5.47 $5.16 $5.39 $5.39 37,999
2017-01-12 $5.27 $5.35 $5.12 $5.25 $5.25 159,287
2017-01-11 $5.27 $5.40 $5.03 $5.24 $5.24 92,180
2017-01-10 $5.00 $5.40 $4.95 $5.32 $5.32 384,904
2017-01-09 $5.20 $5.44 $4.98 $4.99 $4.99 72,267
2017-01-06 $5.17 $5.19 $4.90 $4.98 $4.98 43,928
2017-01-05 $5.23 $5.37 $5.07 $5.15 $5.15 42,136
2017-01-04 $5.03 $5.43 $5.03 $5.33 $5.33 39,554
2017-01-03 $4.79 $5.06 $4.79 $5.03 $5.03 32,378
2016-12-30 $4.90 $4.92 $4.65 $4.83 $4.83 64,044
2016-12-29 $5.18 $5.22 $4.67 $4.73 $4.73 95,066
2016-12-28 $5.37 $5.39 $5.12 $5.15 $5.15 46,601
2016-12-27 $5.51 $5.58 $5.39 $5.41 $5.41 29,512
2016-12-23 $5.42 $5.53 $5.33 $5.47 $5.47 23,783
2016-12-22 $5.37 $5.49 $5.19 $5.38 $5.38 47,993
2016-12-21 $5.54 $5.55 $5.36 $5.37 $5.37 29,348
2016-12-20 $5.49 $5.60 $5.36 $5.50 $5.50 40,735
2016-12-19 $5.48 $5.67 $5.40 $5.47 $5.47 93,550
2016-12-16 $5.09 $5.41 $5.01 $5.29 $5.29 210,684
2016-12-15 $5.43 $6.18 $4.93 $4.99 $4.99 571,549
2016-12-14 $5.09 $5.15 $4.91 $4.96 $4.96 24,393
2016-12-13 $5.13 $5.18 $5.01 $5.09 $5.09 23,758
2016-12-12 $5.29 $5.29 $5.01 $5.17 $5.17 23,101
2016-12-09 $5.35 $5.60 $5.24 $5.24 $5.24 20,662
2016-12-08 $5.24 $5.46 $5.14 $5.35 $5.35 27,151
2016-12-07 $5.38 $5.77 $5.05 $5.14 $5.14 27,356
2016-12-06 $5.33 $5.44 $5.13 $5.38 $5.38 19,928
2016-12-05 $5.16 $5.54 $5.04 $5.23 $5.23 47,649
2016-12-02 $5.13 $5.28 $5.13 $5.19 $5.19 74,408
2016-12-01 $5.12 $5.47 $5.04 $5.14 $5.14 58,538
2016-11-30 $5.30 $5.57 $5.16 $5.22 $5.22 15,813
2016-11-29 $5.64 $5.64 $5.23 $5.32 $5.32 25,745
2016-11-28 $5.75 $6.03 $5.62 $5.62 $5.62 101,475
2016-11-25 $5.66 $5.82 $5.52 $5.70 $5.70 30,441
2016-11-23 $5.78 $6.02 $5.55 $5.67 $5.67 68,075
2016-11-22 $5.91 $5.91 $5.65 $5.82 $5.82 25,895
2016-11-21 $5.84 $6.00 $5.68 $5.92 $5.92 19,409
2016-11-18 $5.74 $5.88 $5.62 $5.84 $5.84 18,365
2016-11-17 $5.88 $5.92 $5.56 $5.73 $5.73 23,965
2016-11-16 $5.75 $6.04 $5.75 $5.80 $5.80 39,270
2016-11-15 $5.06 $5.69 $5.06 $5.56 $5.56 33,570
2016-11-14 $5.00 $5.07 $4.69 $5.06 $5.06 51,571
2016-11-11 $5.03 $5.07 $4.89 $4.93 $4.93 84,727
2016-11-10 $5.04 $5.05 $4.90 $5.00 $5.00 40,677
2016-11-09 $4.95 $5.19 $4.87 $4.99 $4.99 127,930
2016-11-08 $4.97 $4.98 $4.80 $4.82 $4.82 24,082
2016-11-07 $4.94 $5.01 $4.77 $4.84 $4.84 38,959
2016-11-04 $4.96 $5.22 $4.82 $4.82 $4.82 24,618
2016-11-03 $5.17 $5.20 $4.86 $4.95 $4.95 43,383
2016-11-02 $5.29 $5.29 $5.12 $5.16 $5.16 22,565
2016-11-01 $5.69 $5.83 $5.49 $5.52 $5.52 33,947
2016-10-31 $5.62 $5.62 $5.10 $5.39 $5.39 28,484
2016-10-28 $6.19 $6.53 $5.25 $5.58 $5.58 133,869
2016-10-27 $6.60 $6.60 $6.37 $6.39 $6.39 16,627
2016-10-26 $6.98 $6.98 $6.65 $6.69 $6.69 5,644
2016-10-25 $6.82 $6.82 $6.67 $6.67 $6.67 4,347
2016-10-24 $6.78 $6.91 $6.73 $6.86 $6.86 10,375
2016-10-21 $6.81 $6.99 $6.81 $6.81 $6.81 3,271
2016-10-20 $6.82 $6.92 $6.71 $6.87 $6.87 2,922
2016-10-19 $6.95 $6.95 $6.74 $6.79 $6.79 3,377
2016-10-18 $6.95 $6.98 $6.74 $6.84 $6.84 5,772
2016-10-17 $7.23 $7.25 $6.82 $6.98 $6.98 27,738
2016-10-14 $6.87 $7.00 $6.73 $6.99 $6.99 19,107
2016-10-13 $6.96 $7.15 $6.38 $6.64 $6.64 30,755
2016-10-12 $6.90 $7.04 $6.87 $6.98 $6.98 6,652
2016-10-11 $6.79 $6.93 $6.79 $6.87 $6.87 22,746
2016-10-10 $6.61 $6.84 $6.59 $6.81 $6.81 10,588
2016-10-07 $6.70 $6.82 $6.55 $6.59 $6.59 5,711
2016-10-06 $6.80 $6.95 $6.60 $6.66 $6.66 20,738
2016-10-05 $6.91 $7.00 $6.70 $6.86 $6.86 39,682
2016-10-04 $7.15 $7.15 $6.80 $6.88 $6.88 12,273
2016-10-03 $7.16 $7.25 $7.00 $7.06 $7.06 18,250
2016-09-30 $7.20 $7.50 $7.15 $7.19 $7.19 25,318
2016-09-29 $7.21 $7.36 $7.14 $7.15 $7.15 16,873
2016-09-28 $7.36 $7.44 $7.10 $7.23 $7.23 61,780
2016-09-27 $7.23 $7.35 $7.21 $7.24 $7.24 32,532
2016-09-26 $7.23 $7.36 $7.09 $7.23 $7.23 46,762
2016-09-23 $7.03 $7.20 $6.94 $7.17 $7.17 38,321
2016-09-22 $7.10 $7.10 $6.55 $6.96 $6.96 192,816
2016-09-21 $7.00 $7.10 $6.85 $6.94 $6.94 37,988
2016-09-20 $6.80 $6.99 $6.80 $6.96 $6.96 20,377
2016-09-19 $6.75 $6.87 $6.70 $6.76 $6.76 15,136
2016-09-16 $6.75 $7.00 $6.66 $6.75 $6.75 56,445
2016-09-15 $6.68 $6.80 $6.57 $6.76 $6.76 42,033
2016-09-14 $6.70 $6.95 $6.55 $6.64 $6.64 34,488
2016-09-13 $6.52 $6.75 $6.50 $6.65 $6.65 32,844
2016-09-12 $6.31 $6.65 $6.22 $6.53 $6.53 53,075
2016-09-09 $6.06 $6.51 $6.05 $6.30 $6.30 26,842
2016-09-08 $5.91 $6.19 $5.91 $6.07 $6.07 102,991
2016-09-07 $5.90 $5.97 $5.85 $5.88 $5.88 30,797
2016-09-06 $5.74 $5.88 $5.74 $5.88 $5.88 42,802
2016-09-02 $5.74 $5.74 $5.71 $5.74 $5.74 5,848
2016-09-01 $5.63 $5.68 $5.55 $5.68 $5.68 9,893
2016-08-31 $5.55 $5.67 $5.50 $5.65 $5.65 15,677
2016-08-30 $5.51 $5.57 $5.51 $5.55 $5.55 5,411
2016-08-29 $5.38 $5.55 $5.30 $5.50 $5.50 37,275
2016-08-26 $5.40 $5.45 $5.25 $5.28 $5.28 19,470
2016-08-25 $5.63 $5.70 $5.28 $5.33 $5.33 66,818
2016-08-24 $5.65 $5.70 $5.63 $5.65 $5.65 8,694
2016-08-23 $5.70 $5.71 $5.65 $5.66 $5.66 31,205
2016-08-22 $5.74 $5.79 $5.59 $5.70 $5.70 37,658
2016-08-19 $5.94 $5.94 $5.79 $5.80 $5.80 19,183
2016-08-18 $5.90 $5.95 $5.89 $5.91 $5.91 13,618
2016-08-17 $5.92 $5.95 $5.85 $5.88 $5.88 11,396
2016-08-16 $5.93 $5.97 $5.85 $5.87 $5.87 24,011
2016-08-15 $6.00 $6.00 $5.94 $5.96 $5.96 24,890
2016-08-12 $5.98 $6.13 $5.96 $5.99 $5.99 36,898
2016-08-11 $5.89 $6.04 $5.88 $5.98 $5.98 83,304
2016-08-10 $5.75 $6.10 $5.55 $5.85 $5.85 137,669
2016-08-09 $5.47 $5.55 $5.32 $5.50 $5.50 18,085
2016-08-08 $5.63 $5.63 $5.39 $5.40 $5.40 16,917
2016-08-05 $5.71 $5.84 $5.61 $5.62 $5.62 13,271
2016-08-04 $5.70 $5.70 $5.56 $5.62 $5.62 10,602
2016-08-03 $5.55 $5.74 $5.55 $5.66 $5.66 12,812
2016-08-02 $5.71 $5.87 $5.59 $5.61 $5.61 33,627
2016-08-01 $5.66 $5.84 $5.56 $5.70 $5.70 17,434
2016-07-29 $5.73 $5.73 $5.45 $5.66 $5.66 21,225
2016-07-28 $5.82 $5.98 $5.59 $5.66 $5.66 39,641
2016-07-27 $5.74 $5.96 $5.61 $5.70 $5.70 49,581
2016-07-26 $5.49 $5.68 $5.44 $5.65 $5.65 215,476
2016-07-25 $5.62 $5.69 $5.40 $5.48 $5.48 19,040
2016-07-22 $5.63 $5.64 $5.54 $5.58 $5.58 19,915
2016-07-21 $5.73 $5.88 $5.52 $5.55 $5.55 25,783
2016-07-20 $5.64 $5.78 $5.60 $5.68 $5.68 11,775
2016-07-19 $5.76 $5.90 $5.51 $5.54 $5.54 33,293
2016-07-18 $5.48 $5.79 $5.42 $5.76 $5.76 19,995
2016-07-15 $5.48 $5.66 $5.40 $5.50 $5.50 39,524
2016-07-14 $5.88 $5.88 $5.40 $5.44 $5.44 45,571
2016-07-13 $5.98 $6.00 $5.85 $5.85 $5.85 4,523
2016-07-12 $6.07 $6.07 $5.96 $5.98 $5.98 30,889
2016-07-11 $6.00 $6.03 $5.95 $5.99 $5.99 16,495
2016-07-08 $5.91 $6.00 $5.91 $5.98 $5.98 11,824
2016-07-07 $5.99 $6.00 $5.85 $5.89 $5.89 14,975
2016-07-06 $6.00 $6.05 $5.85 $5.95 $5.95 25,006
2016-07-05 $5.94 $6.05 $5.85 $5.99 $5.99 20,124
2016-07-01 $5.80 $6.25 $5.80 $6.03 $6.03 30,063
2016-06-30 $6.00 $6.05 $5.69 $5.80 $5.80 23,793
2016-06-29 $5.90 $6.00 $5.90 $5.99 $5.99 17,044
2016-06-28 $5.77 $6.02 $5.74 $5.90 $5.90 57,283
2016-06-27 $5.65 $5.88 $5.57 $5.73 $5.73 21,510
2016-06-24 $5.82 $6.00 $5.54 $5.94 $5.94 161,809
2016-06-23 $6.06 $6.25 $5.96 $6.15 $6.15 21,195
2016-06-22 $5.91 $6.05 $5.78 $5.95 $5.95 19,544
2016-06-21 $5.83 $6.00 $5.79 $5.88 $5.88 35,283
2016-06-20 $5.91 $5.91 $5.71 $5.79 $5.79 19,790
2016-06-17 $5.79 $5.90 $5.64 $5.78 $5.78 32,371
2016-06-16 $5.61 $5.80 $5.52 $5.76 $5.76 15,621
2016-06-15 $5.88 $6.13 $5.68 $5.82 $5.82 16,697
2016-06-14 $6.15 $6.15 $5.68 $5.76 $5.76 22,985
2016-06-13 $5.83 $6.23 $5.58 $5.98 $5.98 29,350
2016-06-10 $5.74 $5.80 $5.60 $5.70 $5.70 7,831
2016-06-09 $6.00 $6.03 $5.76 $5.80 $5.80 15,034
2016-06-08 $5.95 $6.07 $5.94 $6.06 $6.06 4,187
2016-06-07 $6.23 $6.23 $5.89 $5.95 $5.95 14,139
2016-06-06 $5.93 $6.05 $5.92 $5.96 $5.96 22,936
2016-06-03 $6.18 $6.21 $5.82 $5.96 $5.96 32,088
2016-06-02 $5.97 $6.22 $5.70 $6.16 $6.16 29,844
2016-06-01 $6.00 $6.27 $5.83 $5.95 $5.95 35,162
2016-05-31 $5.65 $5.99 $5.54 $5.96 $5.96 13,908
2016-05-27 $5.45 $5.74 $5.44 $5.66 $5.66 26,454
2016-05-26 $5.67 $5.80 $5.50 $5.74 $5.74 20,762
2016-05-25 $5.72 $5.85 $5.44 $5.77 $5.77 16,908
2016-05-24 $5.40 $5.79 $5.40 $5.67 $5.67 22,139
2016-05-23 $5.33 $5.76 $5.31 $5.42 $5.42 23,647
2016-05-20 $5.01 $5.32 $4.84 $5.27 $5.27 11,726
2016-05-19 $5.15 $5.28 $4.86 $4.98 $4.98 16,555
2016-05-18 $5.11 $5.36 $5.11 $5.15 $5.15 10,386
2016-05-17 $5.33 $5.34 $5.14 $5.16 $5.16 23,023
2016-05-16 $5.28 $5.45 $5.28 $5.37 $5.37 21,941
2016-05-13 $5.25 $5.46 $5.25 $5.25 $5.25 18,585
2016-05-12 $5.73 $5.73 $5.27 $5.35 $5.35 54,293
2016-05-11 $5.80 $5.99 $5.65 $5.66 $5.66 26,292
2016-05-10 $5.99 $6.21 $5.69 $6.07 $6.07 30,815
2016-05-09 $5.68 $6.01 $5.59 $5.95 $5.95 8,774
2016-05-06 $5.92 $5.92 $5.61 $5.75 $5.75 19,994
2016-05-05 $5.70 $6.05 $5.52 $5.94 $5.94 36,231
2016-05-04 $5.90 $6.19 $5.69 $5.72 $5.72 35,995
2016-05-03 $6.07 $6.28 $5.86 $5.88 $5.88 55,872
2016-05-02 $6.32 $6.35 $6.00 $6.11 $6.11 64,686
2016-04-29 $6.32 $6.58 $6.22 $6.30 $6.30 34,871
2016-04-28 $6.33 $6.58 $6.33 $6.39 $6.39 31,785
2016-04-27 $6.46 $6.60 $6.20 $6.44 $6.44 37,085
2016-04-26 $6.37 $6.70 $6.30 $6.39 $6.39 24,483
2016-04-25 $6.35 $6.60 $6.18 $6.41 $6.41 58,823
2016-04-22 $6.16 $6.49 $6.16 $6.33 $6.33 62,719
2016-04-21 $6.20 $6.56 $6.03 $6.16 $6.16 82,033
2016-04-20 $6.22 $7.06 $6.06 $6.33 $6.33 64,906
2016-04-19 $6.00 $6.25 $5.98 $6.07 $6.07 38,900
2016-04-18 $6.17 $6.26 $5.89 $6.08 $6.08 65,284
2016-04-15 $5.68 $6.26 $5.68 $6.12 $6.12 176,837
2016-04-14 $5.08 $6.15 $5.00 $5.66 $5.66 216,546
2016-04-13 $5.10 $5.10 $4.93 $5.08 $5.08 58,441
2016-04-12 $5.13 $5.20 $5.07 $5.10 $5.10 51,271
2016-04-11 $5.00 $5.23 $4.95 $5.20 $5.20 47,628
2016-04-08 $5.02 $5.20 $4.89 $4.94 $4.94 40,668
2016-04-07 $5.15 $5.28 $5.00 $5.03 $5.03 118,243
2016-04-06 $5.00 $5.34 $5.00 $5.14 $5.14 197,882
2016-04-05 $5.08 $5.24 $4.99 $5.01 $5.01 173,464
2016-04-04 $5.24 $5.30 $5.07 $5.07 $5.07 44,517
2016-04-01 $5.28 $5.48 $5.07 $5.20 $5.20 309,103
2016-03-31 $5.25 $5.50 $5.15 $5.16 $5.16 19,485
2016-03-30 $5.25 $5.34 $5.06 $5.25 $5.25 42,738
2016-03-29 $5.22 $5.49 $5.00 $5.24 $5.24 29,818
2016-03-28 $5.54 $5.54 $5.17 $5.20 $5.20 146,600
2016-03-24 $5.44 $5.70 $5.42 $5.48 $5.48 38,521
2016-03-23 $5.74 $5.74 $5.41 $5.42 $5.42 15,611
2016-03-22 $5.55 $5.80 $5.51 $5.69 $5.69 8,998
2016-03-21 $5.72 $5.91 $5.58 $5.63 $5.63 23,234
2016-03-18 $5.98 $5.99 $5.82 $5.86 $5.86 19,240
2016-03-17 $5.80 $5.96 $5.72 $5.93 $5.93 12,616
2016-03-16 $5.89 $6.19 $5.71 $5.76 $5.76 11,464
2016-03-15 $6.19 $6.19 $5.86 $5.86 $5.86 7,327
2016-03-14 $6.24 $6.42 $5.81 $6.03 $6.03 74,497
2016-03-11 $5.99 $6.13 $5.66 $6.13 $6.13 46,965
2016-03-10 $6.07 $6.17 $5.90 $5.94 $5.94 11,214
2016-03-09 $6.07 $6.19 $5.84 $6.00 $6.00 39,336
2016-03-08 $5.84 $6.19 $5.71 $5.92 $5.92 50,406
2016-03-07 $5.75 $6.22 $5.50 $5.84 $5.84 58,922
2016-03-04 $5.93 $6.04 $5.60 $5.73 $5.73 55,157
2016-03-03 $5.49 $6.00 $5.49 $5.80 $5.80 52,836
2016-03-02 $5.51 $6.00 $5.26 $5.51 $5.51 85,060
2016-03-01 $5.83 $5.97 $5.73 $5.80 $5.80 27,866
2016-02-29 $6.02 $6.02 $5.70 $5.71 $5.71 37,641
2016-02-26 $6.12 $6.12 $5.89 $6.08 $6.08 19,578
2016-02-25 $6.07 $6.20 $6.02 $6.06 $6.06 30,668
2016-02-24 $6.08 $6.65 $6.01 $6.05 $6.05 14,147
2016-02-23 $6.45 $6.95 $6.01 $6.09 $6.09 11,945
2016-02-22 $6.96 $7.02 $6.32 $6.51 $6.51 19,313
2016-02-19 $6.08 $7.24 $6.03 $6.81 $6.81 54,825
2016-02-18 $6.37 $6.70 $6.00 $6.06 $6.06 101,568
2016-02-17 $6.37 $6.86 $5.81 $6.44 $6.44 40,194
2016-02-16 $6.13 $6.91 $5.61 $6.28 $6.28 53,847
2016-02-12 $5.92 $6.10 $5.44 $6.10 $6.10 26,544
2016-02-11 $5.85 $5.95 $5.69 $5.74 $5.74 24,257
2016-02-10 $5.85 $6.43 $5.85 $5.90 $5.90 11,208
2016-02-09 $5.74 $5.95 $5.74 $5.84 $5.84 26,455
2016-02-08 $6.01 $6.15 $5.77 $6.11 $6.11 15,643
2016-02-05 $6.25 $6.69 $6.15 $6.29 $6.29 31,061
2016-02-04 $6.08 $6.36 $5.47 $6.35 $6.35 57,165
2016-02-03 $7.03 $7.03 $6.06 $6.07 $6.07 35,384
2016-02-02 $7.17 $7.43 $6.77 $6.89 $6.89 24,104
2016-02-01 $7.20 $7.49 $7.14 $7.26 $7.26 29,526
2016-01-29 $7.14 $7.25 $7.06 $7.25 $7.25 26,936
2016-01-28 $7.25 $7.25 $7.11 $7.13 $7.13 4,376
2016-01-27 $7.09 $7.31 $7.03 $7.13 $7.13 19,094
2016-01-26 $7.07 $7.34 $6.81 $7.07 $7.07 45,233
2016-01-25 $7.37 $7.40 $7.00 $7.12 $7.12 22,211
2016-01-22 $7.00 $7.35 $6.53 $7.31 $7.31 51,619
2016-01-21 $6.81 $7.07 $6.30 $6.91 $6.91 14,743
2016-01-20 $6.52 $6.88 $5.85 $6.78 $6.78 23,141
2016-01-19 $6.78 $6.80 $6.37 $6.66 $6.66 15,620
2016-01-15 $6.19 $6.75 $6.09 $6.65 $6.65 30,939
2016-01-14 $6.45 $6.66 $6.27 $6.38 $6.38 13,313
2016-01-13 $6.53 $6.55 $6.00 $6.43 $6.43 25,605
2016-01-12 $6.61 $6.61 $6.09 $6.40 $6.40 30,475
2016-01-11 $6.68 $6.70 $6.31 $6.46 $6.46 23,674
2016-01-08 $6.89 $7.01 $6.63 $6.71 $6.71 27,563
2016-01-07 $6.97 $7.68 $6.73 $6.77 $6.77 68,359
2016-01-06 $6.78 $7.32 $6.78 $7.14 $7.14 13,412
2016-01-05 $6.74 $6.99 $6.65 $6.80 $6.80 18,640
2016-01-04 $6.81 $6.95 $6.54 $6.76 $6.76 15,728
2015-12-31 $6.74 $7.05 $6.66 $6.81 $6.81 31,892
2015-12-30 $6.75 $6.94 $6.52 $6.85 $6.85 38,920
2015-12-29 $6.78 $7.00 $6.26 $6.83 $6.83 33,172
2015-12-28 $7.10 $7.41 $6.27 $6.81 $6.81 103,210
2015-12-24 $7.46 $7.66 $7.05 $7.27 $7.27 29,187
2015-12-23 $7.29 $7.70 $6.98 $7.53 $7.53 105,625
2015-12-22 $6.70 $7.52 $6.60 $7.19 $7.19 70,993
2015-12-21 $6.44 $6.71 $6.23 $6.61 $6.61 42,854
2015-12-18 $6.56 $6.69 $6.07 $6.51 $6.51 116,923
2015-12-17 $6.65 $6.83 $6.28 $6.39 $6.39 32,081
2015-12-16 $6.13 $6.50 $6.13 $6.47 $6.47 35,466
2015-12-15 $6.54 $6.59 $6.08 $6.18 $6.18 35,904
2015-12-14 $6.71 $6.78 $6.43 $6.47 $6.47 22,137
2015-12-11 $6.53 $6.92 $6.53 $6.73 $6.73 16,990
2015-12-10 $6.90 $7.03 $6.47 $6.66 $6.66 36,325
2015-12-09 $6.73 $7.10 $6.51 $6.83 $6.83 38,738
2015-12-08 $7.19 $7.19 $6.40 $6.84 $6.84 35,571
2015-12-07 $6.55 $6.95 $6.30 $6.94 $6.94 27,808
2015-12-04 $7.12 $7.19 $6.43 $6.86 $6.86 34,303
2015-12-03 $7.28 $7.28 $7.02 $7.13 $7.13 19,822
2015-12-02 $7.12 $7.40 $7.01 $7.30 $7.30 29,820
2015-12-01 $6.79 $7.22 $6.79 $6.96 $6.96 21,038
2015-11-30 $6.69 $6.93 $6.60 $6.79 $6.79 40,638
2015-11-27 $6.92 $6.92 $6.36 $6.59 $6.59 16,903
2015-11-25 $6.37 $6.90 $6.32 $6.87 $6.87 55,738
2015-11-24 $6.63 $6.63 $6.28 $6.38 $6.38 30,136
2015-11-23 $6.48 $6.84 $6.25 $6.58 $6.58 41,645
2015-11-20 $6.49 $6.85 $6.36 $6.54 $6.54 24,426
2015-11-19 $6.70 $6.90 $6.20 $6.44 $6.44 46,834
2015-11-18 $6.54 $6.78 $6.21 $6.76 $6.76 43,229
2015-11-17 $6.57 $6.69 $6.10 $6.18 $6.18 44,378
2015-11-16 $6.63 $6.79 $6.59 $6.69 $6.69 21,861
2015-11-13 $7.00 $7.18 $6.58 $6.68 $6.68 35,461
2015-11-12 $6.99 $7.15 $6.83 $6.93 $6.93 25,496
2015-11-11 $7.01 $7.28 $6.77 $7.10 $7.10 20,966
2015-11-10 $7.38 $7.40 $6.76 $7.29 $7.29 30,145
2015-11-09 $7.13 $7.58 $6.60 $7.43 $7.43 44,137
2015-11-06 $7.75 $7.75 $7.00 $7.09 $7.09 27,773
2015-11-05 $7.38 $7.61 $7.15 $7.51 $7.51 21,681
2015-11-04 $7.18 $7.43 $7.04 $7.43 $7.43 12,922
2015-11-03 $7.11 $7.53 $7.04 $7.18 $7.18 25,181
2015-11-02 $7.29 $7.58 $7.16 $7.33 $7.33 23,574
2015-10-30 $7.23 $7.80 $7.01 $7.34 $7.34 51,548
2015-10-29 $7.44 $7.81 $7.04 $7.21 $7.21 57,749
2015-10-28 $7.59 $7.84 $7.10 $7.49 $7.49 49,653
2015-10-27 $7.59 $7.83 $6.82 $7.16 $7.16 146,232
2015-10-26 $7.65 $7.86 $7.42 $7.53 $7.53 50,819
2015-10-23 $7.46 $7.83 $7.46 $7.65 $7.65 16,151
2015-10-22 $7.86 $8.08 $7.07 $7.42 $7.42 34,109
2015-10-21 $7.98 $8.05 $7.41 $7.84 $7.84 27,159
2015-10-20 $7.98 $8.22 $7.30 $7.92 $7.92 70,324
2015-10-19 $8.03 $8.13 $7.18 $8.03 $8.03 23,296
2015-10-16 $7.51 $8.13 $7.35 $8.12 $8.12 33,108
2015-10-15 $6.93 $7.60 $6.55 $7.47 $7.47 20,215
2015-10-14 $6.83 $6.98 $6.48 $6.87 $6.87 19,216
2015-10-13 $6.95 $7.32 $6.70 $6.75 $6.75 18,116
2015-10-12 $7.12 $7.23 $6.85 $6.99 $6.99 24,769
2015-10-09 $7.53 $7.87 $7.01 $7.07 $7.07 19,588
2015-10-08 $7.77 $7.77 $7.03 $7.50 $7.50 43,521
2015-10-07 $6.64 $8.05 $6.53 $7.93 $7.93 98,655
2015-10-06 $7.06 $7.06 $6.50 $6.69 $6.69 73,028
2015-10-05 $6.85 $7.15 $6.39 $7.06 $7.06 31,070
2015-10-02 $6.17 $6.99 $5.72 $6.75 $6.75 88,215
2015-10-01 $6.60 $6.64 $5.82 $6.27 $6.27 96,677
2015-09-30 $7.00 $7.42 $6.48 $6.52 $6.52 643,262
2015-09-29 $6.46 $6.96 $6.35 $6.86 $6.86 57,895
2015-09-28 $6.44 $6.70 $5.27 $6.48 $6.48 143,883
2015-09-25 $6.79 $6.80 $6.27 $6.44 $6.44 100,192
2015-09-24 $7.09 $7.25 $6.59 $6.78 $6.78 100,791
2015-09-23 $7.03 $7.43 $6.51 $7.15 $7.15 51,802
2015-09-22 $7.09 $7.28 $6.15 $7.28 $7.28 314,035
2015-09-21 $7.77 $8.13 $7.03 $7.23 $7.23 220,595
2015-09-18 $9.35 $9.43 $7.56 $7.56 $7.56 318,827
2015-09-17 $9.32 $9.80 $9.10 $9.33 $9.33 162,340
2015-09-16 $8.77 $9.39 $8.63 $9.28 $9.28 195,542
2015-09-15 $9.03 $9.42 $8.80 $9.03 $9.03 42,722
2015-09-14 $8.72 $9.22 $8.72 $9.08 $9.08 17,824
2015-09-11 $8.55 $9.50 $8.54 $9.21 $9.21 47,414
2015-09-10 $9.05 $9.67 $8.90 $8.96 $8.96 45,620
2015-09-09 $9.94 $9.94 $9.09 $9.22 $9.22 22,475
2015-09-08 $9.72 $10.00 $9.10 $9.64 $9.64 48,857

vTv Therapeutics Inc - Class A (VTVT) News Headlines

Recent vTv Therapeutics Inc - Class A (VTVT) 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.