Xtant Medical Holdings Inc (XTNT) Exchange: NYSE MKT

Data as of April 24, 2024

$0.95 ($-0.05) -5.02%

Xtant Medical Holdings Inc - Daily Information
Click for more stock information on Xtant Medical Holdings Inc.
Daily Information Data
Date April 24, 2024
Open $0.97
Previous Close $0.95
High $1.00
Low $0.91
Adjusted Open $0.97
Previous Adjusted Close $0.95
Adjusted High $1.00
Adjusted Low $0.91

About Xtant Medical Holdings Inc (XTNT)

Xtant Medical Holdings, Inc. ( www.xtantmedical.com ) is a global medical technology company focused on the design, development, and commercialization of a comprehensive portfolio of orthobiologics and spinal implant systems to facilitate spinal fusion in complex spine, deformity and degenerative procedures. Xtant people are dedicated and talented, operating with the highest integrity to serve our customers. The symbols ™ and ® denote trademarks and registered trademarks of Xtant Medical Holdings, Inc. or its affiliates, registered as indicated in the United States, and in other countries. All other trademarks and trade names referred to in this release are the property of their respective owners. Non-GAAP Financial Measures To supplement the Company’s consolidated financial statements prepared in accordance with U.S. generally accepted accounting principles (GAAP), the Company uses certain non-GAAP financial measures in this release, including Adjusted EBITDA. Reconciliations of the non-GAAP financial measures used in this release to the most comparable GAAP measures for the respective periods can be found in tables later in this release. The Company’s management believes that the presentation of these measures provides useful information to investors. These measures may assist investors in evaluating the Company’s operations, period over period. Management uses the non-GAAP measures in this release internally for evaluation of the performance of the business, including the allocation of resources. Investors should consider non-GAAP financial measures only as a supplement to, not as a substitute for or as superior to, measures of financial performance prepared in accordance with GAAP.

Historical Stock Data for Xtant Medical Holdings Inc (XTNT)

Date Open High Low Close Adj.Close Volume
2024-04-05 $0.97 $1.00 $0.91 $0.95 $0.95 197,644
2024-04-04 $1.01 $1.03 $0.96 $1.00 $1.00 62,559
2024-04-03 $1.00 $1.02 $0.95 $0.98 $0.98 706,175
2024-04-02 $1.02 $1.14 $0.94 $0.99 $0.99 525,668
2024-04-01 $1.18 $1.18 $1.01 $1.03 $1.03 949,662
2024-03-28 $1.13 $1.24 $1.08 $1.17 $1.17 602,544
2024-03-27 $1.05 $1.15 $1.05 $1.11 $1.11 349,766
2024-03-26 $1.00 $1.13 $1.00 $1.06 $1.06 242,227
2024-03-25 $1.02 $1.06 $0.93 $1.04 $1.04 633,071
2024-03-22 $1.05 $1.07 $1.00 $1.03 $1.03 96,758
2024-03-21 $1.08 $1.08 $1.04 $1.04 $1.04 83,781
2024-03-20 $1.05 $1.10 $1.05 $1.06 $1.06 99,619
2024-03-19 $1.11 $1.12 $1.04 $1.06 $1.06 214,661
2024-03-18 $1.15 $1.16 $1.05 $1.10 $1.10 105,394
2024-03-15 $1.14 $1.18 $1.06 $1.16 $1.16 364,210
2024-03-14 $1.16 $1.20 $1.09 $1.14 $1.14 137,690
2024-03-13 $1.13 $1.17 $1.11 $1.12 $1.12 48,268
2024-03-12 $1.14 $1.17 $1.11 $1.12 $1.12 24,745
2024-03-11 $1.20 $1.20 $1.12 $1.12 $1.12 81,050
2024-03-08 $1.14 $1.21 $1.11 $1.18 $1.18 144,347
2024-03-07 $1.11 $1.18 $1.11 $1.14 $1.14 87,675
2024-03-06 $1.13 $1.18 $1.04 $1.12 $1.12 180,673
2024-03-05 $1.19 $1.21 $1.09 $1.15 $1.15 97,547
2024-03-04 $1.17 $1.22 $1.10 $1.20 $1.20 69,897
2024-03-01 $1.09 $1.21 $1.09 $1.17 $1.17 49,632
2024-02-29 $1.27 $1.30 $1.07 $1.10 $1.10 114,120
2024-02-28 $1.16 $1.28 $1.16 $1.27 $1.27 102,553
2024-02-27 $1.10 $1.20 $1.10 $1.18 $1.18 97,991
2024-02-26 $1.03 $1.17 $0.99 $1.11 $1.11 183,408
2024-02-23 $0.95 $1.04 $0.93 $1.04 $1.04 159,580
2024-02-22 $0.97 $1.00 $0.92 $0.92 $0.92 128,857
2024-02-21 $1.00 $1.02 $0.95 $0.97 $0.97 89,689
2024-02-20 $1.05 $1.07 $1.01 $1.04 $1.04 37,290
2024-02-16 $1.05 $1.08 $1.04 $1.06 $1.06 10,582
2024-02-15 $1.06 $1.09 $1.04 $1.06 $1.06 35,942
2024-02-14 $1.01 $1.06 $1.01 $1.06 $1.06 45,573
2024-02-13 $1.02 $1.04 $1.00 $1.03 $1.03 19,655
2024-02-12 $1.07 $1.09 $1.03 $1.03 $1.03 28,366
2024-02-09 $1.04 $1.10 $1.04 $1.07 $1.07 64,077
2024-02-08 $1.05 $1.07 $1.05 $1.06 $1.06 23,134
2024-02-07 $1.06 $1.07 $1.04 $1.07 $1.07 68,140
2024-02-06 $1.06 $1.08 $1.01 $1.08 $1.08 118,042
2024-02-05 $1.05 $1.08 $1.04 $1.08 $1.08 23,018
2024-02-02 $1.09 $1.10 $0.99 $1.07 $1.07 45,788
2024-02-01 $0.91 $1.10 $0.91 $1.06 $1.06 270,377
2024-01-31 $0.96 $1.00 $0.92 $0.92 $0.92 75,264
2024-01-30 $1.03 $1.07 $0.96 $0.98 $0.98 127,219
2024-01-29 $1.04 $1.06 $1.01 $1.05 $1.05 14,425
2024-01-26 $1.05 $1.09 $1.02 $1.04 $1.04 44,313
2024-01-25 $1.05 $1.11 $1.03 $1.08 $1.08 24,574
2024-01-24 $1.05 $1.13 $1.03 $1.07 $1.07 18,730
2024-01-23 $0.99 $1.14 $0.98 $1.06 $1.06 237,615
2024-01-22 $1.06 $1.09 $0.99 $0.99 $0.99 39,517
2024-01-19 $1.07 $1.11 $1.02 $1.09 $1.09 38,956
2024-01-18 $1.08 $1.10 $1.02 $1.09 $1.09 33,458
2024-01-17 $1.07 $1.11 $0.91 $1.09 $1.09 97,324
2024-01-16 $1.13 $1.13 $1.04 $1.09 $1.09 78,471
2024-01-12 $1.16 $1.16 $1.10 $1.12 $1.12 46,701
2024-01-11 $1.17 $1.17 $1.09 $1.14 $1.14 119,757
2024-01-10 $1.21 $1.21 $1.14 $1.18 $1.18 47,788
2024-01-09 $1.19 $1.20 $1.11 $1.20 $1.20 95,780
2024-01-08 $1.15 $1.21 $1.15 $1.16 $1.16 40,555
2024-01-05 $1.28 $1.30 $1.19 $1.19 $1.19 174,869
2024-01-04 $1.19 $1.31 $1.19 $1.28 $1.28 524,854
2024-01-03 $1.20 $1.22 $1.16 $1.20 $1.20 46,575
2024-01-02 $1.14 $1.24 $1.12 $1.21 $1.21 98,906
2023-12-29 $1.18 $1.19 $1.13 $1.13 $1.13 121,472
2023-12-28 $1.23 $1.24 $1.18 $1.20 $1.20 35,753
2023-12-27 $1.19 $1.24 $1.16 $1.20 $1.20 98,861
2023-12-26 $1.18 $1.24 $1.17 $1.21 $1.21 25,413
2023-12-22 $1.12 $1.22 $1.11 $1.22 $1.22 51,673
2023-12-21 $1.13 $1.17 $1.05 $1.14 $1.14 52,238
2023-12-20 $1.14 $1.19 $1.10 $1.14 $1.14 67,493
2023-12-19 $1.09 $1.19 $1.09 $1.13 $1.13 87,271
2023-12-18 $1.09 $1.17 $1.09 $1.10 $1.10 34,559
2023-12-15 $1.16 $1.24 $1.10 $1.10 $1.10 116,801
2023-12-14 $1.17 $1.21 $1.13 $1.16 $1.16 86,791
2023-12-13 $1.19 $1.25 $1.18 $1.19 $1.19 57,142
2023-12-12 $1.22 $1.24 $1.17 $1.19 $1.19 54,057
2023-12-11 $1.30 $1.30 $1.16 $1.25 $1.25 160,262
2023-12-08 $1.32 $1.36 $1.26 $1.27 $1.27 41,002
2023-12-07 $1.32 $1.36 $1.29 $1.32 $1.32 37,193
2023-12-06 $1.40 $1.42 $1.30 $1.31 $1.31 53,323
2023-12-05 $1.33 $1.45 $1.29 $1.39 $1.39 364,333
2023-12-04 $1.29 $1.35 $1.27 $1.31 $1.31 135,014
2023-12-01 $1.26 $1.35 $1.20 $1.30 $1.30 109,865
2023-11-30 $1.34 $1.36 $1.21 $1.24 $1.24 100,962
2023-11-29 $1.41 $1.45 $1.30 $1.31 $1.31 205,896
2023-11-28 $1.43 $1.45 $1.34 $1.37 $1.37 169,163
2023-11-27 $1.29 $1.43 $1.23 $1.35 $1.35 225,908
2023-11-24 $1.25 $1.35 $1.23 $1.28 $1.28 66,096
2023-11-22 $1.22 $1.27 $1.19 $1.24 $1.24 80,812
2023-11-21 $1.21 $1.23 $1.15 $1.19 $1.19 48,644
2023-11-20 $1.33 $1.33 $1.15 $1.23 $1.23 76,586
2023-11-17 $1.18 $1.24 $1.13 $1.15 $1.15 107,387
2023-11-16 $1.17 $1.20 $1.15 $1.19 $1.19 13,196
2023-11-15 $1.17 $1.21 $1.15 $1.15 $1.15 185,607
2023-11-14 $1.20 $1.20 $1.15 $1.15 $1.15 215,304
2023-11-13 $1.20 $1.28 $1.16 $1.17 $1.17 50,891
2023-11-10 $1.18 $1.19 $1.15 $1.17 $1.17 12,351
2023-11-09 $1.26 $1.32 $1.14 $1.18 $1.18 129,376
2023-11-08 $1.16 $1.23 $1.16 $1.21 $1.21 98,026
2023-11-07 $1.21 $1.21 $1.13 $1.18 $1.18 34,368
2023-11-06 $1.20 $1.23 $1.17 $1.18 $1.18 61,115
2023-11-03 $1.21 $1.22 $1.16 $1.17 $1.17 45,368
2023-11-02 $1.15 $1.23 $1.13 $1.19 $1.19 41,798
2023-11-01 $1.18 $1.18 $1.10 $1.17 $1.17 22,020
2023-10-31 $1.09 $1.18 $1.09 $1.17 $1.17 7,675
2023-10-30 $1.12 $1.12 $1.08 $1.11 $1.11 13,428
2023-10-27 $1.09 $1.11 $1.07 $1.09 $1.09 36,908
2023-10-26 $1.12 $1.15 $1.08 $1.11 $1.11 7,634
2023-10-25 $1.13 $1.17 $1.08 $1.12 $1.12 35,838
2023-10-24 $1.02 $1.14 $1.02 $1.08 $1.08 104,305
2023-10-23 $1.10 $1.10 $0.97 $1.04 $1.04 124,086
2023-10-20 $1.12 $1.12 $1.03 $1.08 $1.08 13,358
2023-10-19 $1.07 $1.09 $1.07 $1.09 $1.09 16,129
2023-10-18 $1.11 $1.14 $1.08 $1.09 $1.09 22,187
2023-10-17 $1.12 $1.20 $1.09 $1.10 $1.10 33,721
2023-10-16 $1.10 $1.16 $1.05 $1.09 $1.09 19,927
2023-10-13 $1.06 $1.09 $1.06 $1.08 $1.08 14,805
2023-10-12 $1.05 $1.12 $1.05 $1.09 $1.09 9,456
2023-10-11 $1.12 $1.15 $1.05 $1.05 $1.05 19,058
2023-10-10 $1.12 $1.21 $1.12 $1.15 $1.15 15,175
2023-10-09 $1.12 $1.19 $1.12 $1.17 $1.17 9,982
2023-10-06 $1.09 $1.17 $1.09 $1.15 $1.15 14,681
2023-10-05 $1.10 $1.12 $1.09 $1.11 $1.11 23,750
2023-10-04 $1.08 $1.15 $1.04 $1.12 $1.12 25,941
2023-10-03 $1.15 $1.17 $1.10 $1.10 $1.10 36,193
2023-10-02 $1.12 $1.18 $1.11 $1.15 $1.15 62,487
2023-09-29 $1.09 $1.17 $1.08 $1.10 $1.10 91,906
2023-09-28 $1.14 $1.18 $1.10 $1.10 $1.10 40,345
2023-09-27 $1.17 $1.20 $1.13 $1.13 $1.13 46,876
2023-09-26 $1.09 $1.20 $1.09 $1.15 $1.15 35,292
2023-09-25 $1.01 $1.17 $1.00 $1.12 $1.12 125,158
2023-09-22 $1.07 $1.09 $1.01 $1.04 $1.04 149,648
2023-09-21 $1.18 $1.18 $1.09 $1.09 $1.09 152,567
2023-09-20 $1.13 $1.18 $1.11 $1.14 $1.14 60,671
2023-09-19 $1.16 $1.20 $1.15 $1.15 $1.15 112,643
2023-09-18 $1.31 $1.31 $1.19 $1.19 $1.19 23,246
2023-09-15 $1.18 $1.35 $1.11 $1.25 $1.25 622,978
2023-09-14 $1.21 $1.24 $1.21 $1.21 $1.21 42,602
2023-09-13 $1.26 $1.26 $1.20 $1.21 $1.21 51,813
2023-09-12 $1.25 $1.32 $1.25 $1.26 $1.26 32,150
2023-09-11 $1.24 $1.30 $1.20 $1.28 $1.28 41,009
2023-09-08 $1.21 $1.25 $1.17 $1.25 $1.25 50,012
2023-09-07 $1.24 $1.27 $1.22 $1.22 $1.22 107,136
2023-09-06 $1.32 $1.33 $1.23 $1.29 $1.29 75,705
2023-09-05 $1.33 $1.38 $1.31 $1.35 $1.35 168,390
2023-09-01 $1.20 $1.32 $1.18 $1.32 $1.32 341,515
2023-08-31 $1.19 $1.21 $1.18 $1.20 $1.20 46,016
2023-08-30 $1.17 $1.21 $1.17 $1.21 $1.21 81,315
2023-08-29 $1.17 $1.19 $1.16 $1.18 $1.18 160,709
2023-08-28 $1.16 $1.22 $1.16 $1.18 $1.18 124,356
2023-08-25 $1.20 $1.20 $1.13 $1.17 $1.17 72,088
2023-08-24 $1.20 $1.20 $1.15 $1.18 $1.18 34,526
2023-08-23 $1.18 $1.24 $1.10 $1.18 $1.18 588,007
2023-08-22 $1.20 $1.21 $1.17 $1.19 $1.19 86,547
2023-08-21 $1.16 $1.22 $1.16 $1.19 $1.19 122,328
2023-08-18 $1.15 $1.19 $1.14 $1.18 $1.18 33,519
2023-08-17 $1.13 $1.20 $1.13 $1.16 $1.16 130,198
2023-08-16 $1.17 $1.19 $1.11 $1.13 $1.13 90,859
2023-08-15 $1.18 $1.20 $1.16 $1.18 $1.18 163,015
2023-08-14 $1.17 $1.27 $1.17 $1.20 $1.20 225,496
2023-08-11 $1.19 $1.31 $1.17 $1.18 $1.18 245,972
2023-08-10 $1.13 $1.26 $1.10 $1.19 $1.19 155,968
2023-08-09 $1.38 $1.38 $1.10 $1.15 $1.15 509,929
2023-08-08 $1.07 $1.33 $1.07 $1.30 $1.30 456,617
2023-08-07 $1.03 $1.20 $1.03 $1.12 $1.12 284,663
2023-08-04 $1.07 $1.12 $1.03 $1.03 $1.03 113,118
2023-08-03 $1.06 $1.07 $1.02 $1.05 $1.05 42,288
2023-08-02 $1.08 $1.09 $1.00 $1.09 $1.09 171,943
2023-08-01 $1.00 $1.07 $0.98 $1.05 $1.05 286,011
2023-07-31 $0.89 $0.97 $0.89 $0.93 $0.93 321,152
2023-07-28 $0.92 $0.92 $0.85 $0.85 $0.85 168,255
2023-07-27 $0.90 $0.91 $0.88 $0.89 $0.89 42,154
2023-07-26 $0.88 $0.90 $0.83 $0.90 $0.90 104,032
2023-07-25 $0.89 $0.90 $0.85 $0.86 $0.86 11,884
2023-07-24 $0.90 $0.91 $0.87 $0.89 $0.89 12,130
2023-07-21 $0.91 $0.95 $0.87 $0.88 $0.88 381,353
2023-07-20 $0.95 $0.95 $0.87 $0.90 $0.90 33,850
2023-07-19 $0.83 $0.94 $0.83 $0.90 $0.90 130,050
2023-07-18 $0.82 $0.84 $0.80 $0.84 $0.84 34,944
2023-07-17 $0.89 $0.89 $0.81 $0.83 $0.83 66,075
2023-07-14 $0.86 $1.00 $0.86 $0.89 $0.89 790,270
2023-07-13 $0.81 $0.87 $0.81 $0.85 $0.85 24,299
2023-07-12 $0.80 $0.82 $0.78 $0.81 $0.81 21,044
2023-07-11 $0.82 $0.83 $0.80 $0.81 $0.81 20,767
2023-07-10 $0.80 $0.82 $0.79 $0.80 $0.80 15,116
2023-07-07 $0.86 $0.86 $0.81 $0.82 $0.82 20,652
2023-07-06 $0.83 $0.85 $0.80 $0.84 $0.84 12,202
2023-07-05 $0.81 $0.84 $0.80 $0.80 $0.80 62,842
2023-07-03 $0.90 $0.96 $0.77 $0.78 $0.78 85,167
2023-06-30 $0.90 $0.93 $0.80 $0.93 $0.93 128,473
2023-06-29 $0.90 $0.92 $0.89 $0.92 $0.92 59,310
2023-06-28 $0.85 $0.94 $0.85 $0.90 $0.90 66,964
2023-06-27 $0.86 $0.88 $0.69 $0.86 $0.86 63,826
2023-06-26 $0.85 $0.88 $0.84 $0.85 $0.85 100,687
2023-06-23 $0.80 $0.82 $0.80 $0.81 $0.81 13,985
2023-06-22 $0.81 $0.84 $0.80 $0.81 $0.81 15,475
2023-06-21 $0.88 $0.88 $0.79 $0.84 $0.84 24,238
2023-06-20 $0.71 $0.84 $0.69 $0.83 $0.83 50,986
2023-06-16 $0.69 $0.71 $0.68 $0.71 $0.71 11,460
2023-06-15 $0.66 $0.69 $0.64 $0.69 $0.69 22,821
2023-06-14 $0.65 $0.69 $0.64 $0.69 $0.69 22,659
2023-06-13 $0.65 $0.69 $0.64 $0.64 $0.64 7,011
2023-06-12 $0.62 $0.67 $0.62 $0.67 $0.67 13,921
2023-06-09 $0.67 $0.69 $0.64 $0.64 $0.64 4,563
2023-06-08 $0.66 $0.66 $0.64 $0.66 $0.66 11,329
2023-06-07 $0.67 $0.70 $0.65 $0.66 $0.66 8,720
2023-06-06 $0.67 $0.69 $0.66 $0.66 $0.66 26,951
2023-06-05 $0.65 $0.67 $0.65 $0.67 $0.67 12,564
2023-06-02 $0.65 $0.66 $0.64 $0.66 $0.66 18,949
2023-06-01 $0.60 $0.66 $0.60 $0.62 $0.62 6,001
2023-05-31 $0.61 $0.65 $0.61 $0.62 $0.62 4,239
2023-05-30 $0.65 $0.67 $0.61 $0.61 $0.61 5,272
2023-05-26 $0.67 $0.67 $0.61 $0.62 $0.62 8,284
2023-05-25 $0.67 $0.67 $0.64 $0.64 $0.64 9,178
2023-05-24 $0.66 $0.67 $0.64 $0.67 $0.67 5,507
2023-05-23 $0.65 $0.68 $0.63 $0.63 $0.63 18,642
2023-05-22 $0.63 $0.63 $0.60 $0.63 $0.63 5,290
2023-05-19 $0.62 $0.64 $0.60 $0.64 $0.64 4,070
2023-05-18 $0.65 $0.66 $0.60 $0.60 $0.60 4,080
2023-05-17 $0.61 $0.63 $0.61 $0.63 $0.63 7,639
2023-05-16 $0.67 $0.67 $0.63 $0.63 $0.63 4,480
2023-05-15 $0.64 $0.67 $0.60 $0.67 $0.67 54,111
2023-05-12 $0.61 $0.63 $0.61 $0.61 $0.61 1,532
2023-05-11 $0.65 $0.65 $0.62 $0.62 $0.62 3,202
2023-05-10 $0.64 $0.65 $0.62 $0.65 $0.65 4,784
2023-05-09 $0.68 $0.68 $0.61 $0.65 $0.65 9,491
2023-05-08 $0.66 $0.66 $0.61 $0.65 $0.65 2,488
2023-05-05 $0.63 $0.64 $0.62 $0.63 $0.63 1,430
2023-05-04 $0.64 $0.65 $0.62 $0.64 $0.64 6,075
2023-05-03 $0.65 $0.66 $0.60 $0.60 $0.60 23,874
2023-05-02 $0.65 $0.65 $0.62 $0.65 $0.65 4,331
2023-05-01 $0.62 $0.65 $0.62 $0.62 $0.62 2,771
2023-04-28 $0.65 $0.65 $0.62 $0.62 $0.62 5,509
2023-04-27 $0.62 $0.65 $0.62 $0.65 $0.65 28,683
2023-04-26 $0.62 $0.63 $0.60 $0.63 $0.63 3,683
2023-04-25 $0.61 $0.61 $0.61 $0.61 $0.61 3,994
2023-04-24 $0.61 $0.63 $0.61 $0.61 $0.61 3,029
2023-04-21 $0.61 $0.64 $0.61 $0.64 $0.64 7,204
2023-04-20 $0.61 $0.65 $0.60 $0.61 $0.61 7,459
2023-04-19 $0.61 $0.61 $0.61 $0.61 $0.61 445
2023-04-18 $0.60 $0.66 $0.60 $0.63 $0.63 20,299
2023-04-17 $0.58 $0.61 $0.58 $0.60 $0.60 9,739
2023-04-14 $0.58 $0.61 $0.58 $0.60 $0.60 10,359
2023-04-13 $0.58 $0.60 $0.58 $0.58 $0.58 37,064
2023-04-12 $0.59 $0.61 $0.58 $0.60 $0.60 6,591
2023-04-11 $0.62 $0.63 $0.60 $0.60 $0.60 11,007
2023-04-10 $0.64 $0.66 $0.60 $0.62 $0.62 16,339
2023-04-06 $0.66 $0.66 $0.64 $0.64 $0.64 2,864
2023-04-05 $0.63 $0.64 $0.62 $0.64 $0.64 1,719
2023-04-04 $0.61 $0.67 $0.61 $0.66 $0.66 3,228
2023-04-03 $0.61 $0.67 $0.61 $0.64 $0.64 36,446
2023-03-31 $0.61 $0.64 $0.59 $0.64 $0.64 17,138
2023-03-30 $0.66 $0.68 $0.56 $0.62 $0.62 74,963
2023-03-29 $0.67 $0.69 $0.60 $0.65 $0.65 92,680
2023-03-28 $0.68 $0.73 $0.68 $0.68 $0.68 9,989
2023-03-27 $0.69 $0.69 $0.66 $0.67 $0.67 27,896
2023-03-24 $0.68 $0.69 $0.66 $0.69 $0.69 18,798
2023-03-23 $0.74 $0.74 $0.67 $0.67 $0.67 25,625
2023-03-22 $0.73 $0.74 $0.71 $0.73 $0.73 14,663
2023-03-21 $0.76 $0.76 $0.71 $0.71 $0.71 26,685
2023-03-20 $0.82 $0.82 $0.71 $0.73 $0.73 34,077
2023-03-17 $0.75 $0.77 $0.72 $0.77 $0.77 21,076
2023-03-16 $0.69 $0.78 $0.69 $0.74 $0.74 69,898
2023-03-15 $0.65 $0.68 $0.65 $0.66 $0.66 33,836
2023-03-14 $0.69 $0.72 $0.69 $0.69 $0.69 18,062
2023-03-13 $0.74 $0.77 $0.66 $0.68 $0.68 35,712
2023-03-10 $0.77 $0.81 $0.73 $0.74 $0.74 37,590
2023-03-09 $0.84 $0.87 $0.76 $0.77 $0.77 119,417
2023-03-08 $1.01 $1.01 $0.86 $0.88 $0.88 34,570
2023-03-07 $1.11 $1.11 $0.89 $0.95 $0.95 136,879
2023-03-06 $1.20 $1.20 $0.82 $0.92 $0.92 182,440
2023-03-03 $1.18 $1.18 $1.02 $1.02 $1.02 150,531
2023-03-02 $1.00 $1.19 $1.00 $1.18 $1.18 517,442
2023-03-01 $0.92 $1.04 $0.91 $0.98 $0.98 251,503
2023-02-28 $0.90 $0.92 $0.86 $0.91 $0.91 131,368
2023-02-27 $0.88 $0.90 $0.83 $0.88 $0.88 173,925
2023-02-24 $0.83 $0.86 $0.83 $0.83 $0.83 121,234
2023-02-23 $0.81 $0.86 $0.76 $0.79 $0.79 87,038
2023-02-22 $0.80 $0.81 $0.80 $0.80 $0.80 38,392
2023-02-21 $0.80 $0.82 $0.78 $0.79 $0.79 37,056
2023-02-17 $0.80 $0.80 $0.76 $0.78 $0.78 6,154
2023-02-16 $0.71 $0.78 $0.71 $0.77 $0.77 65,330
2023-02-15 $0.80 $0.80 $0.72 $0.73 $0.73 65,295
2023-02-14 $0.80 $0.80 $0.75 $0.77 $0.77 39,156
2023-02-13 $0.80 $0.81 $0.75 $0.75 $0.75 44,459
2023-02-10 $0.80 $0.80 $0.74 $0.77 $0.77 39,521
2023-02-09 $0.78 $0.79 $0.75 $0.77 $0.77 59,604
2023-02-08 $0.70 $0.80 $0.70 $0.80 $0.80 147,873
2023-02-07 $0.68 $0.71 $0.65 $0.70 $0.70 45,878
2023-02-06 $0.69 $0.71 $0.67 $0.71 $0.71 12,880
2023-02-03 $0.69 $0.70 $0.66 $0.68 $0.68 227,644
2023-02-02 $0.68 $0.72 $0.67 $0.68 $0.68 15,154
2023-02-01 $0.70 $0.72 $0.70 $0.70 $0.70 14,481
2023-01-31 $0.70 $0.71 $0.69 $0.71 $0.71 6,288
2023-01-30 $0.70 $0.71 $0.68 $0.69 $0.69 47,274
2023-01-27 $0.67 $0.72 $0.66 $0.69 $0.69 128,261
2023-01-26 $0.64 $0.67 $0.61 $0.64 $0.64 36,264
2023-01-25 $0.65 $0.67 $0.63 $0.67 $0.67 20,653
2023-01-24 $0.62 $0.67 $0.62 $0.65 $0.65 16,607
2023-01-23 $0.60 $0.66 $0.59 $0.65 $0.65 34,369
2023-01-20 $0.60 $0.63 $0.60 $0.60 $0.60 6,716
2023-01-19 $0.59 $0.63 $0.59 $0.63 $0.63 42,033
2023-01-18 $0.65 $0.67 $0.59 $0.59 $0.59 42,513
2023-01-17 $0.64 $0.66 $0.63 $0.64 $0.64 43,260
2023-01-13 $0.59 $0.68 $0.59 $0.66 $0.66 18,618
2023-01-12 $0.62 $0.64 $0.61 $0.62 $0.62 7,295
2023-01-11 $0.63 $0.64 $0.62 $0.64 $0.64 6,161
2023-01-10 $0.59 $0.65 $0.59 $0.64 $0.64 10,471
2023-01-09 $0.57 $0.63 $0.57 $0.61 $0.61 20,543
2023-01-06 $0.61 $0.68 $0.58 $0.63 $0.63 18,016
2023-01-05 $0.64 $0.65 $0.60 $0.64 $0.64 20,254
2023-01-04 $0.63 $0.66 $0.63 $0.66 $0.66 3,810
2023-01-03 $0.65 $0.67 $0.63 $0.67 $0.67 4,713
2022-12-30 $0.63 $0.66 $0.62 $0.66 $0.66 12,482
2022-12-29 $0.61 $0.66 $0.58 $0.66 $0.66 41,958
2022-12-28 $0.63 $0.65 $0.62 $0.63 $0.63 25,814
2022-12-27 $0.66 $0.66 $0.63 $0.66 $0.66 2,065
2022-12-23 $0.65 $0.66 $0.64 $0.66 $0.66 10,018
2022-12-22 $0.65 $0.68 $0.64 $0.68 $0.68 40,206
2022-12-21 $0.66 $0.69 $0.66 $0.66 $0.66 26,058
2022-12-20 $0.66 $0.69 $0.64 $0.69 $0.69 83,536
2022-12-19 $0.66 $0.69 $0.63 $0.68 $0.68 50,097
2022-12-16 $0.66 $0.69 $0.62 $0.66 $0.66 202,398
2022-12-15 $0.64 $0.69 $0.58 $0.68 $0.68 126,885
2022-12-14 $0.62 $0.64 $0.54 $0.64 $0.64 43,524
2022-12-13 $0.53 $0.62 $0.48 $0.60 $0.60 97,831
2022-12-12 $0.57 $0.60 $0.50 $0.50 $0.50 46,375
2022-12-09 $0.60 $0.61 $0.54 $0.54 $0.54 51,650
2022-12-08 $0.62 $0.62 $0.58 $0.59 $0.59 32,294
2022-12-07 $0.59 $0.63 $0.54 $0.62 $0.62 53,626
2022-12-06 $0.58 $0.62 $0.56 $0.56 $0.56 47,723
2022-12-05 $0.60 $0.61 $0.57 $0.58 $0.58 36,631
2022-12-02 $0.57 $0.61 $0.57 $0.60 $0.60 16,046
2022-12-01 $0.61 $0.61 $0.59 $0.59 $0.59 2,426
2022-11-30 $0.61 $0.63 $0.58 $0.61 $0.61 92,591
2022-11-29 $0.64 $0.65 $0.62 $0.64 $0.64 12,942
2022-11-28 $0.62 $0.68 $0.60 $0.60 $0.60 72,039
2022-11-25 $0.63 $0.69 $0.63 $0.68 $0.68 29,372
2022-11-23 $0.64 $0.66 $0.61 $0.66 $0.66 45,582
2022-11-22 $0.63 $0.65 $0.62 $0.62 $0.62 13,235
2022-11-21 $0.64 $0.70 $0.61 $0.64 $0.64 60,407
2022-11-18 $0.65 $0.68 $0.62 $0.67 $0.67 12,867
2022-11-17 $0.65 $0.66 $0.62 $0.62 $0.62 2,443
2022-11-16 $0.66 $0.66 $0.62 $0.63 $0.63 20,058
2022-11-15 $0.66 $0.66 $0.62 $0.63 $0.63 11,740
2022-11-14 $0.61 $0.66 $0.61 $0.64 $0.64 14,020
2022-11-11 $0.63 $0.64 $0.63 $0.64 $0.64 6,529
2022-11-10 $0.60 $0.66 $0.60 $0.66 $0.66 24,148
2022-11-09 $0.69 $0.69 $0.64 $0.64 $0.64 3,509
2022-11-08 $0.72 $0.72 $0.67 $0.67 $0.67 23,423
2022-11-07 $0.61 $0.67 $0.61 $0.66 $0.66 13,559
2022-11-04 $0.68 $0.68 $0.65 $0.66 $0.66 4,163
2022-11-03 $0.67 $0.67 $0.64 $0.65 $0.65 18,856
2022-11-02 $0.68 $0.68 $0.64 $0.67 $0.67 7,915
2022-11-01 $0.65 $0.68 $0.63 $0.65 $0.65 16,929
2022-10-31 $0.63 $0.67 $0.63 $0.63 $0.63 18,593
2022-10-28 $0.65 $0.65 $0.64 $0.64 $0.64 8,223
2022-10-27 $0.62 $0.67 $0.62 $0.66 $0.66 30,027
2022-10-26 $0.63 $0.64 $0.61 $0.61 $0.61 6,312
2022-10-25 $0.63 $0.66 $0.62 $0.65 $0.65 10,788
2022-10-24 $0.63 $0.66 $0.62 $0.65 $0.65 9,235
2022-10-21 $0.64 $0.66 $0.63 $0.64 $0.64 16,995
2022-10-20 $0.62 $0.65 $0.62 $0.64 $0.64 15,019
2022-10-19 $0.65 $0.65 $0.60 $0.62 $0.62 117,113
2022-10-18 $0.79 $0.79 $0.65 $0.65 $0.65 165,657
2022-10-17 $0.79 $0.80 $0.79 $0.80 $0.80 29,046
2022-10-14 $0.77 $0.79 $0.77 $0.79 $0.79 43,397
2022-10-13 $0.76 $0.78 $0.74 $0.77 $0.77 46,958
2022-10-12 $0.72 $0.76 $0.72 $0.76 $0.76 45,469
2022-10-11 $0.72 $0.72 $0.70 $0.70 $0.70 72,531
2022-10-10 $0.72 $0.73 $0.70 $0.72 $0.72 42,434
2022-10-07 $0.72 $0.73 $0.71 $0.71 $0.71 16,537
2022-10-06 $0.73 $0.73 $0.71 $0.72 $0.72 11,727
2022-10-05 $0.71 $0.73 $0.71 $0.71 $0.71 2,758
2022-10-04 $0.69 $0.74 $0.68 $0.73 $0.73 73,723
2022-10-03 $0.73 $0.73 $0.65 $0.70 $0.70 36,217
2022-09-30 $0.69 $0.72 $0.69 $0.72 $0.72 21,919
2022-09-29 $0.67 $0.70 $0.65 $0.70 $0.70 20,044
2022-09-28 $0.66 $0.68 $0.65 $0.67 $0.67 13,568
2022-09-27 $0.68 $0.68 $0.65 $0.66 $0.66 127,692
2022-09-26 $0.62 $0.67 $0.60 $0.64 $0.64 68,985
2022-09-23 $0.60 $0.62 $0.59 $0.61 $0.61 137,141
2022-09-22 $0.61 $0.63 $0.58 $0.61 $0.61 56,087
2022-09-21 $0.64 $0.64 $0.61 $0.61 $0.61 8,894
2022-09-20 $0.62 $0.65 $0.62 $0.65 $0.65 295,307
2022-09-19 $0.62 $0.66 $0.60 $0.64 $0.64 259,448
2022-09-16 $0.65 $0.69 $0.61 $0.67 $0.67 171,341
2022-09-15 $0.63 $0.67 $0.59 $0.65 $0.65 227,703
2022-09-14 $0.62 $0.64 $0.59 $0.63 $0.63 270,697
2022-09-13 $0.66 $0.67 $0.59 $0.61 $0.61 76,028
2022-09-12 $0.67 $0.69 $0.65 $0.68 $0.68 62,347
2022-09-09 $0.64 $0.71 $0.60 $0.69 $0.69 123,398
2022-09-08 $0.64 $0.68 $0.64 $0.66 $0.66 137,010
2022-09-07 $0.56 $0.64 $0.56 $0.62 $0.62 118,340
2022-09-06 $0.53 $0.63 $0.50 $0.61 $0.61 327,953
2022-09-02 $0.58 $0.59 $0.51 $0.58 $0.58 254,952
2022-09-01 $0.50 $0.58 $0.49 $0.58 $0.58 99,640
2022-08-31 $0.55 $0.55 $0.49 $0.52 $0.52 83,899
2022-08-30 $0.53 $0.53 $0.51 $0.53 $0.53 73,431
2022-08-29 $0.53 $0.57 $0.49 $0.51 $0.51 171,345
2022-08-26 $0.50 $0.53 $0.49 $0.51 $0.51 90,102
2022-08-25 $0.48 $0.54 $0.47 $0.51 $0.51 125,361
2022-08-24 $0.48 $0.51 $0.47 $0.49 $0.49 47,638
2022-08-23 $0.48 $0.48 $0.46 $0.46 $0.46 20,915
2022-08-22 $0.46 $0.49 $0.43 $0.48 $0.48 49,615
2022-08-19 $0.46 $0.49 $0.45 $0.48 $0.48 50,651
2022-08-18 $0.47 $0.49 $0.46 $0.48 $0.48 48,751
2022-08-17 $0.51 $0.51 $0.46 $0.47 $0.47 118,747
2022-08-16 $0.52 $0.53 $0.47 $0.49 $0.49 169,185
2022-08-15 $0.49 $0.54 $0.49 $0.52 $0.52 27,496
2022-08-12 $0.53 $0.53 $0.49 $0.51 $0.51 75,473
2022-08-11 $0.51 $0.53 $0.50 $0.51 $0.51 41,550
2022-08-10 $0.51 $0.53 $0.49 $0.53 $0.53 19,081
2022-08-09 $0.53 $0.53 $0.52 $0.52 $0.52 12,668
2022-08-08 $0.53 $0.54 $0.51 $0.52 $0.52 26,079
2022-08-05 $0.45 $0.54 $0.45 $0.52 $0.52 9,693
2022-08-04 $0.50 $0.55 $0.48 $0.52 $0.52 81,221
2022-08-03 $0.53 $0.55 $0.52 $0.52 $0.52 49,396
2022-08-02 $0.53 $0.53 $0.49 $0.51 $0.51 20,459
2022-08-01 $0.49 $0.51 $0.48 $0.51 $0.51 22,756
2022-07-29 $0.49 $0.51 $0.49 $0.51 $0.51 4,390
2022-07-28 $0.49 $0.50 $0.49 $0.49 $0.49 14,799
2022-07-27 $0.49 $0.52 $0.49 $0.51 $0.51 7,777
2022-07-26 $0.48 $0.53 $0.48 $0.51 $0.51 4,638
2022-07-25 $0.53 $0.54 $0.50 $0.50 $0.50 14,999
2022-07-22 $0.52 $0.53 $0.50 $0.51 $0.51 10,030
2022-07-21 $0.52 $0.53 $0.50 $0.50 $0.50 6,801
2022-07-20 $0.50 $0.53 $0.50 $0.50 $0.50 19,289
2022-07-19 $0.53 $0.53 $0.49 $0.50 $0.50 13,443
2022-07-18 $0.49 $0.53 $0.49 $0.49 $0.49 21,861
2022-07-15 $0.50 $0.51 $0.48 $0.51 $0.51 8,358
2022-07-14 $0.47 $0.50 $0.45 $0.48 $0.48 48,206
2022-07-13 $0.50 $0.53 $0.48 $0.50 $0.50 8,585
2022-07-12 $0.51 $0.51 $0.50 $0.51 $0.51 10,128
2022-07-11 $0.54 $0.54 $0.50 $0.50 $0.50 19,021
2022-07-08 $0.52 $0.52 $0.49 $0.49 $0.49 15,769
2022-07-07 $0.47 $0.50 $0.47 $0.50 $0.50 33,804
2022-07-06 $0.49 $0.49 $0.47 $0.48 $0.48 19,781
2022-07-05 $0.48 $0.49 $0.47 $0.49 $0.49 4,345
2022-07-01 $0.51 $0.51 $0.45 $0.48 $0.48 40,993
2022-06-30 $0.50 $0.52 $0.48 $0.52 $0.52 19,968
2022-06-29 $0.55 $0.55 $0.50 $0.50 $0.50 26,456
2022-06-28 $0.51 $0.51 $0.49 $0.51 $0.51 6,500
2022-06-27 $0.54 $0.54 $0.47 $0.49 $0.49 55,913
2022-06-24 $0.50 $0.53 $0.47 $0.47 $0.47 30,621
2022-06-23 $0.52 $0.54 $0.48 $0.51 $0.51 30,304
2022-06-22 $0.52 $0.53 $0.49 $0.49 $0.49 95,686
2022-06-21 $0.51 $0.53 $0.49 $0.49 $0.49 58,036
2022-06-17 $0.51 $0.53 $0.49 $0.49 $0.49 78,763
2022-06-16 $0.54 $0.56 $0.51 $0.51 $0.51 31,886
2022-06-15 $0.52 $0.57 $0.52 $0.52 $0.52 14,062
2022-06-14 $0.55 $0.56 $0.50 $0.54 $0.54 31,087
2022-06-13 $0.55 $0.55 $0.49 $0.51 $0.51 100,779
2022-06-10 $0.54 $0.57 $0.53 $0.57 $0.57 16,893
2022-06-09 $0.60 $0.63 $0.55 $0.58 $0.58 25,567
2022-06-08 $0.64 $0.64 $0.61 $0.63 $0.63 13,967
2022-06-07 $0.69 $0.69 $0.59 $0.60 $0.60 58,131
2022-06-06 $0.65 $0.70 $0.65 $0.69 $0.69 166,717
2022-06-03 $0.62 $0.65 $0.60 $0.65 $0.65 36,424
2022-06-02 $0.59 $0.64 $0.55 $0.62 $0.62 69,494
2022-06-01 $0.57 $0.59 $0.55 $0.59 $0.59 2,969
2022-05-31 $0.54 $0.59 $0.54 $0.58 $0.58 55,274
2022-05-27 $0.51 $0.54 $0.51 $0.53 $0.53 10,320
2022-05-26 $0.55 $0.55 $0.53 $0.53 $0.53 4,721
2022-05-25 $0.57 $0.57 $0.53 $0.53 $0.53 21,888
2022-05-24 $0.56 $0.56 $0.53 $0.56 $0.56 24,912
2022-05-23 $0.54 $0.56 $0.54 $0.56 $0.56 7,322
2022-05-20 $0.56 $0.57 $0.54 $0.54 $0.54 20,627
2022-05-19 $0.57 $0.57 $0.55 $0.56 $0.56 16,068
2022-05-18 $0.55 $0.56 $0.54 $0.54 $0.54 11,785
2022-05-17 $0.52 $0.55 $0.52 $0.55 $0.55 10,530
2022-05-16 $0.54 $0.55 $0.52 $0.54 $0.54 24,267
2022-05-13 $0.53 $0.53 $0.48 $0.51 $0.51 119,557
2022-05-12 $0.53 $0.57 $0.53 $0.53 $0.53 59,763
2022-05-11 $0.57 $0.57 $0.53 $0.53 $0.53 19,459
2022-05-10 $0.54 $0.57 $0.53 $0.56 $0.56 24,396
2022-05-09 $0.58 $0.60 $0.54 $0.56 $0.56 29,547
2022-05-06 $0.59 $0.62 $0.58 $0.60 $0.60 6,449
2022-05-05 $0.63 $0.64 $0.60 $0.60 $0.60 40,879
2022-05-04 $0.62 $0.65 $0.62 $0.63 $0.63 12,434
2022-05-03 $0.63 $0.65 $0.62 $0.65 $0.65 8,879
2022-05-02 $0.65 $0.65 $0.63 $0.63 $0.63 25,955
2022-04-29 $0.63 $0.65 $0.63 $0.65 $0.65 3,378
2022-04-28 $0.61 $0.65 $0.60 $0.64 $0.64 20,651
2022-04-27 $0.62 $0.64 $0.62 $0.64 $0.64 13,215
2022-04-26 $0.64 $0.64 $0.61 $0.64 $0.64 29,815
2022-04-25 $0.67 $0.67 $0.64 $0.65 $0.65 6,977
2022-04-22 $0.64 $0.66 $0.64 $0.65 $0.65 13,286
2022-04-21 $0.69 $0.69 $0.63 $0.66 $0.66 66,574
2022-04-20 $0.70 $0.70 $0.67 $0.70 $0.70 10,347
2022-04-19 $0.66 $0.70 $0.66 $0.70 $0.70 12,647
2022-04-18 $0.68 $0.70 $0.66 $0.67 $0.67 23,782
2022-04-14 $0.68 $0.71 $0.66 $0.69 $0.69 50,840
2022-04-13 $0.66 $0.70 $0.66 $0.70 $0.70 10,935
2022-04-12 $0.70 $0.70 $0.65 $0.66 $0.66 32,834
2022-04-11 $0.69 $0.69 $0.66 $0.67 $0.67 39,143
2022-04-08 $0.67 $0.70 $0.65 $0.68 $0.68 50,640
2022-04-07 $0.66 $0.68 $0.66 $0.67 $0.67 6,586
2022-04-06 $0.65 $0.70 $0.65 $0.67 $0.67 44,205
2022-04-05 $0.70 $0.71 $0.67 $0.70 $0.70 16,930
2022-04-04 $0.66 $0.70 $0.63 $0.70 $0.70 48,641
2022-04-01 $0.69 $0.71 $0.68 $0.70 $0.70 19,306
2022-03-31 $0.68 $0.70 $0.66 $0.68 $0.68 15,408
2022-03-30 $0.63 $0.69 $0.63 $0.69 $0.69 20,691
2022-03-29 $0.66 $0.68 $0.63 $0.67 $0.67 50,597
2022-03-28 $0.67 $0.67 $0.64 $0.67 $0.67 27,613
2022-03-25 $0.65 $0.67 $0.65 $0.67 $0.67 12,510
2022-03-24 $0.68 $0.68 $0.65 $0.67 $0.67 21,321
2022-03-23 $0.68 $0.68 $0.65 $0.66 $0.66 32,646
2022-03-22 $0.66 $0.66 $0.63 $0.65 $0.65 24,837
2022-03-21 $0.63 $0.67 $0.63 $0.66 $0.66 22,946
2022-03-18 $0.66 $0.68 $0.63 $0.64 $0.64 80,309
2022-03-17 $0.65 $0.65 $0.63 $0.65 $0.65 24,443
2022-03-16 $0.63 $0.66 $0.63 $0.63 $0.63 15,480
2022-03-15 $0.63 $0.65 $0.63 $0.64 $0.64 59,459
2022-03-14 $0.65 $0.68 $0.63 $0.63 $0.63 46,601
2022-03-11 $0.70 $0.71 $0.66 $0.66 $0.66 95,597
2022-03-10 $0.69 $0.71 $0.69 $0.70 $0.70 22,089
2022-03-09 $0.74 $0.77 $0.64 $0.69 $0.69 193,763
2022-03-08 $0.90 $0.91 $0.73 $0.75 $0.75 156,781
2022-03-07 $0.88 $0.92 $0.80 $0.88 $0.88 142,722
2022-03-04 $0.85 $0.86 $0.83 $0.84 $0.84 41,207
2022-03-03 $0.78 $0.86 $0.77 $0.83 $0.83 68,395
2022-03-02 $0.75 $0.79 $0.75 $0.77 $0.77 25,459
2022-03-01 $0.76 $0.79 $0.76 $0.76 $0.76 19,676
2022-02-28 $0.75 $0.79 $0.72 $0.78 $0.78 94,541
2022-02-25 $0.67 $0.73 $0.65 $0.71 $0.71 36,385
2022-02-24 $0.65 $0.69 $0.65 $0.67 $0.67 56,071
2022-02-23 $0.67 $0.72 $0.66 $0.72 $0.72 99,163
2022-02-22 $0.68 $0.72 $0.66 $0.69 $0.69 99,756
2022-02-18 $0.65 $0.67 $0.63 $0.66 $0.66 61,059
2022-02-17 $0.62 $0.64 $0.61 $0.63 $0.63 36,955
2022-02-16 $0.64 $0.64 $0.61 $0.62 $0.62 10,634
2022-02-15 $0.62 $0.67 $0.60 $0.62 $0.62 47,048
2022-02-14 $0.68 $0.68 $0.63 $0.63 $0.63 8,494
2022-02-11 $0.64 $0.67 $0.64 $0.64 $0.64 68,612
2022-02-10 $0.62 $0.65 $0.62 $0.64 $0.64 21,715
2022-02-09 $0.60 $0.65 $0.60 $0.65 $0.65 71,699
2022-02-08 $0.62 $0.62 $0.61 $0.62 $0.62 22,152
2022-02-07 $0.61 $0.64 $0.60 $0.62 $0.62 48,160
2022-02-04 $0.61 $0.63 $0.59 $0.63 $0.63 28,848
2022-02-03 $0.61 $0.61 $0.59 $0.61 $0.61 31,057
2022-02-02 $0.62 $0.63 $0.58 $0.61 $0.61 50,182
2022-02-01 $0.59 $0.60 $0.58 $0.60 $0.60 21,386
2022-01-31 $0.58 $0.59 $0.56 $0.58 $0.58 28,943
2022-01-28 $0.60 $0.60 $0.56 $0.57 $0.57 48,135
2022-01-27 $0.60 $0.60 $0.57 $0.58 $0.58 17,993
2022-01-26 $0.57 $0.60 $0.56 $0.59 $0.59 54,346
2022-01-25 $0.60 $0.61 $0.56 $0.57 $0.57 25,555
2022-01-24 $0.63 $0.65 $0.56 $0.58 $0.58 150,798
2022-01-21 $0.63 $0.65 $0.61 $0.64 $0.64 60,588
2022-01-20 $0.63 $0.64 $0.62 $0.63 $0.63 25,906
2022-01-19 $0.60 $0.64 $0.60 $0.63 $0.63 43,893
2022-01-18 $0.64 $0.64 $0.61 $0.63 $0.63 22,797
2022-01-14 $0.64 $0.65 $0.63 $0.65 $0.65 51,014
2022-01-13 $0.63 $0.66 $0.61 $0.65 $0.65 109,476
2022-01-12 $0.64 $0.68 $0.62 $0.64 $0.64 88,671
2022-01-11 $0.58 $0.64 $0.58 $0.63 $0.63 71,101
2022-01-10 $0.59 $0.60 $0.58 $0.59 $0.59 75,307
2022-01-07 $0.59 $0.60 $0.57 $0.58 $0.58 70,585
2022-01-06 $0.61 $0.63 $0.57 $0.60 $0.60 95,446
2022-01-05 $0.65 $0.66 $0.59 $0.59 $0.59 105,795
2022-01-04 $0.61 $0.65 $0.61 $0.64 $0.64 102,783
2022-01-03 $0.53 $0.62 $0.53 $0.61 $0.61 123,582
2021-12-31 $0.56 $0.59 $0.56 $0.56 $0.56 273,959
2021-12-30 $0.60 $0.62 $0.56 $0.56 $0.56 111,197
2021-12-29 $0.60 $0.63 $0.56 $0.58 $0.58 225,786
2021-12-28 $0.62 $0.66 $0.60 $0.61 $0.61 145,732
2021-12-27 $0.69 $0.70 $0.62 $0.63 $0.63 296,179
2021-12-23 $0.73 $0.73 $0.66 $0.66 $0.66 147,139
2021-12-22 $0.72 $0.73 $0.69 $0.72 $0.72 59,491
2021-12-21 $0.69 $0.72 $0.68 $0.69 $0.69 23,432
2021-12-20 $0.73 $0.75 $0.65 $0.68 $0.68 89,656
2021-12-17 $0.72 $0.75 $0.69 $0.73 $0.73 52,294
2021-12-16 $0.77 $0.77 $0.72 $0.72 $0.72 37,386
2021-12-15 $0.72 $0.76 $0.71 $0.73 $0.73 62,973
2021-12-14 $0.74 $0.74 $0.71 $0.73 $0.73 12,875
2021-12-13 $0.72 $0.75 $0.72 $0.73 $0.73 30,279
2021-12-10 $0.78 $0.78 $0.73 $0.73 $0.73 31,727
2021-12-09 $0.76 $0.79 $0.74 $0.75 $0.75 26,904
2021-12-08 $0.77 $0.77 $0.71 $0.75 $0.75 73,181
2021-12-07 $0.71 $0.76 $0.68 $0.76 $0.76 72,076
2021-12-06 $0.70 $0.72 $0.65 $0.71 $0.71 67,331
2021-12-03 $0.80 $0.80 $0.67 $0.70 $0.70 64,947
2021-12-02 $0.71 $0.75 $0.71 $0.74 $0.74 47,018
2021-12-01 $0.68 $0.75 $0.68 $0.71 $0.71 111,354
2021-11-30 $0.74 $0.74 $0.66 $0.70 $0.70 230,502
2021-11-29 $0.78 $0.79 $0.72 $0.74 $0.74 120,308
2021-11-26 $0.78 $0.83 $0.76 $0.78 $0.78 26,901
2021-11-24 $0.84 $0.84 $0.72 $0.81 $0.81 250,314
2021-11-23 $0.80 $0.87 $0.80 $0.83 $0.83 18,649
2021-11-22 $0.92 $0.95 $0.81 $0.82 $0.82 163,895
2021-11-19 $0.93 $0.96 $0.87 $0.89 $0.89 92,598
2021-11-18 $1.00 $1.01 $0.92 $0.92 $0.92 167,511
2021-11-17 $1.01 $1.03 $1.00 $1.00 $1.00 59,345
2021-11-16 $1.03 $1.05 $1.00 $1.00 $1.00 231,131
2021-11-15 $1.10 $1.10 $1.06 $1.06 $1.06 80,240
2021-11-12 $1.09 $1.13 $1.09 $1.10 $1.10 70,524
2021-11-11 $1.11 $1.13 $1.09 $1.11 $1.11 73,824
2021-11-10 $1.12 $1.14 $1.11 $1.12 $1.12 71,372
2021-11-09 $1.11 $1.15 $1.10 $1.14 $1.14 51,911
2021-11-08 $1.13 $1.15 $1.12 $1.12 $1.12 56,191
2021-11-05 $1.16 $1.17 $1.04 $1.14 $1.14 188,895
2021-11-04 $1.24 $1.25 $1.14 $1.15 $1.15 344,998
2021-11-03 $1.23 $1.26 $1.22 $1.26 $1.26 77,137
2021-11-02 $1.21 $1.27 $1.19 $1.23 $1.23 374,656
2021-11-01 $1.15 $1.17 $1.15 $1.16 $1.16 51,254
2021-10-29 $1.15 $1.17 $1.13 $1.15 $1.15 83,763
2021-10-28 $1.18 $1.21 $1.15 $1.15 $1.15 98,298
2021-10-27 $1.22 $1.24 $1.16 $1.19 $1.19 197,048
2021-10-26 $1.22 $1.27 $1.16 $1.19 $1.19 228,726
2021-10-25 $1.15 $1.20 $1.15 $1.20 $1.20 119,426
2021-10-22 $1.17 $1.21 $1.13 $1.18 $1.18 70,533
2021-10-21 $1.24 $1.26 $1.18 $1.18 $1.18 85,419
2021-10-20 $1.18 $1.26 $1.18 $1.26 $1.26 281,095
2021-10-19 $1.12 $1.18 $1.10 $1.17 $1.17 174,277
2021-10-18 $1.12 $1.13 $1.08 $1.12 $1.12 63,060
2021-10-15 $1.13 $1.15 $1.11 $1.11 $1.11 64,108
2021-10-14 $1.09 $1.12 $1.09 $1.11 $1.11 46,991
2021-10-13 $1.09 $1.11 $1.08 $1.09 $1.09 64,056
2021-10-12 $1.04 $1.11 $1.04 $1.10 $1.10 236,791
2021-10-11 $1.09 $1.11 $1.06 $1.07 $1.07 183,898
2021-10-08 $1.12 $1.14 $1.12 $1.14 $1.14 202,861
2021-10-07 $1.11 $1.15 $1.11 $1.12 $1.12 156,195
2021-10-06 $1.10 $1.13 $1.07 $1.11 $1.11 87,745
2021-10-05 $1.17 $1.20 $1.11 $1.13 $1.13 277,773
2021-10-04 $1.12 $1.26 $1.11 $1.16 $1.16 633,224
2021-10-01 $1.14 $1.14 $1.10 $1.12 $1.12 31,029
2021-09-30 $1.11 $1.14 $1.08 $1.11 $1.11 69,363
2021-09-29 $1.13 $1.14 $1.10 $1.10 $1.10 58,278
2021-09-28 $1.15 $1.15 $1.12 $1.14 $1.14 55,541
2021-09-27 $1.18 $1.19 $1.14 $1.17 $1.17 76,882
2021-09-24 $1.16 $1.20 $1.15 $1.19 $1.19 76,613
2021-09-23 $1.17 $1.19 $1.13 $1.19 $1.19 215,984
2021-09-22 $1.13 $1.17 $1.12 $1.15 $1.15 119,902
2021-09-21 $1.08 $1.19 $1.06 $1.14 $1.14 207,027
2021-09-20 $1.11 $1.15 $1.03 $1.05 $1.05 176,773
2021-09-17 $1.14 $1.17 $1.11 $1.11 $1.11 235,999
2021-09-16 $1.17 $1.19 $1.15 $1.15 $1.15 140,996
2021-09-15 $1.20 $1.22 $1.17 $1.18 $1.18 86,740
2021-09-14 $1.22 $1.23 $1.19 $1.20 $1.20 85,291
2021-09-13 $1.22 $1.24 $1.17 $1.23 $1.23 66,320
2021-09-10 $1.18 $1.24 $1.18 $1.21 $1.21 106,431
2021-09-09 $1.19 $1.22 $1.16 $1.18 $1.18 135,055
2021-09-08 $1.20 $1.23 $1.18 $1.19 $1.19 94,535
2021-09-07 $1.24 $1.26 $1.20 $1.21 $1.21 150,547
2021-09-03 $1.24 $1.26 $1.22 $1.24 $1.24 112,085
2021-09-02 $1.26 $1.26 $1.22 $1.23 $1.23 157,303
2021-09-01 $1.26 $1.28 $1.23 $1.25 $1.25 85,923
2021-08-31 $1.25 $1.28 $1.25 $1.26 $1.26 91,206
2021-08-30 $1.30 $1.32 $1.25 $1.25 $1.25 125,777
2021-08-27 $1.27 $1.31 $1.25 $1.31 $1.31 189,009
2021-08-26 $1.25 $1.28 $1.22 $1.28 $1.28 158,390
2021-08-25 $1.25 $1.26 $1.21 $1.25 $1.25 260,716
2021-08-24 $1.26 $1.26 $1.22 $1.25 $1.25 371,507
2021-08-23 $1.20 $1.27 $1.17 $1.25 $1.25 164,039
2021-08-20 $1.16 $1.23 $1.15 $1.21 $1.21 84,393
2021-08-19 $1.19 $1.19 $1.16 $1.17 $1.17 80,390
2021-08-18 $1.16 $1.22 $1.16 $1.19 $1.19 122,761
2021-08-17 $1.20 $1.22 $1.15 $1.16 $1.16 179,867
2021-08-16 $1.27 $1.28 $1.19 $1.20 $1.20 227,686
2021-08-13 $1.34 $1.36 $1.27 $1.27 $1.27 108,624
2021-08-12 $1.32 $1.35 $1.31 $1.34 $1.34 171,290
2021-08-11 $1.30 $1.34 $1.28 $1.33 $1.33 294,050
2021-08-10 $1.33 $1.35 $1.29 $1.31 $1.31 306,719
2021-08-09 $1.30 $1.37 $1.27 $1.35 $1.35 293,698
2021-08-06 $1.28 $1.32 $1.23 $1.32 $1.32 211,486
2021-08-05 $1.26 $1.33 $1.25 $1.29 $1.29 414,701
2021-08-04 $1.31 $1.33 $1.23 $1.33 $1.33 350,676
2021-08-03 $1.33 $1.33 $1.26 $1.32 $1.32 320,636
2021-08-02 $1.23 $1.32 $1.22 $1.30 $1.30 307,526
2021-07-30 $1.25 $1.26 $1.21 $1.23 $1.23 299,109
2021-07-29 $1.28 $1.28 $1.21 $1.26 $1.26 175,897
2021-07-28 $1.18 $1.27 $1.16 $1.24 $1.24 399,631
2021-07-27 $1.21 $1.21 $1.14 $1.19 $1.19 585,748
2021-07-26 $1.17 $1.24 $1.16 $1.23 $1.23 620,790
2021-07-23 $1.28 $1.30 $1.18 $1.21 $1.21 1,282,027
2021-07-22 $1.35 $1.37 $1.26 $1.33 $1.33 2,490,219
2021-07-21 $1.67 $1.85 $1.33 $1.41 $1.41 21,190,406
2021-07-20 $1.24 $1.44 $1.23 $1.42 $1.42 6,778,221
2021-07-19 $1.26 $1.28 $1.21 $1.26 $1.26 146,325
2021-07-16 $1.36 $1.37 $1.26 $1.29 $1.29 239,734
2021-07-15 $1.48 $1.50 $1.36 $1.37 $1.37 552,720
2021-07-14 $1.62 $1.64 $1.42 $1.42 $1.42 627,784
2021-07-13 $1.91 $1.94 $1.61 $1.65 $1.65 1,229,342
2021-07-12 $1.75 $2.38 $1.75 $2.00 $2.00 5,162,571
2021-07-09 $1.63 $1.96 $1.63 $1.74 $1.74 677,422
2021-07-08 $1.47 $1.91 $1.43 $1.85 $1.85 1,696,758
2021-07-07 $1.60 $1.61 $1.45 $1.50 $1.50 184,701
2021-07-06 $1.56 $1.65 $1.52 $1.61 $1.61 159,151
2021-07-02 $1.67 $1.74 $1.63 $1.66 $1.66 205,826
2021-07-01 $1.65 $1.89 $1.61 $1.78 $1.78 793,309
2021-06-30 $1.75 $1.76 $1.60 $1.63 $1.63 136,281
2021-06-29 $1.73 $1.75 $1.65 $1.73 $1.73 80,609
2021-06-28 $1.78 $1.80 $1.63 $1.70 $1.70 80,392
2021-06-25 $1.70 $1.79 $1.66 $1.77 $1.77 108,666
2021-06-24 $1.79 $1.79 $1.66 $1.69 $1.69 73,804
2021-06-23 $1.63 $1.75 $1.63 $1.72 $1.72 83,493
2021-06-22 $1.60 $1.65 $1.60 $1.61 $1.61 145,938
2021-06-21 $1.63 $1.65 $1.60 $1.62 $1.62 61,565
2021-06-18 $1.70 $1.71 $1.61 $1.62 $1.62 52,538
2021-06-17 $1.72 $1.75 $1.68 $1.72 $1.72 47,542
2021-06-16 $1.72 $1.73 $1.67 $1.68 $1.68 59,611
2021-06-15 $1.85 $1.89 $1.72 $1.75 $1.75 117,014
2021-06-14 $1.88 $1.88 $1.78 $1.83 $1.83 110,018
2021-06-11 $1.71 $1.80 $1.68 $1.78 $1.78 90,011
2021-06-10 $1.80 $1.80 $1.67 $1.72 $1.72 66,355
2021-06-09 $1.63 $1.84 $1.61 $1.75 $1.75 226,236
2021-06-08 $1.61 $1.70 $1.59 $1.64 $1.64 123,725
2021-06-07 $1.66 $1.73 $1.60 $1.63 $1.63 137,432
2021-06-04 $1.59 $1.69 $1.59 $1.68 $1.68 186,327
2021-06-03 $1.50 $1.72 $1.44 $1.59 $1.59 313,903
2021-06-02 $1.47 $1.54 $1.43 $1.50 $1.50 103,553
2021-06-01 $1.46 $1.47 $1.40 $1.45 $1.45 102,989
2021-05-28 $1.44 $1.55 $1.43 $1.46 $1.46 140,503
2021-05-27 $1.47 $1.49 $1.44 $1.45 $1.45 99,710
2021-05-26 $1.39 $1.50 $1.35 $1.49 $1.49 143,233
2021-05-25 $1.50 $1.51 $1.35 $1.38 $1.38 162,746
2021-05-24 $1.52 $1.56 $1.43 $1.43 $1.43 264,937
2021-05-21 $1.48 $1.51 $1.45 $1.51 $1.51 57,559
2021-05-20 $1.55 $1.55 $1.47 $1.47 $1.47 53,390
2021-05-19 $1.47 $1.54 $1.47 $1.50 $1.50 17,337
2021-05-18 $1.53 $1.60 $1.48 $1.52 $1.52 90,509
2021-05-17 $1.51 $1.55 $1.44 $1.51 $1.51 47,716
2021-05-14 $1.49 $1.55 $1.43 $1.44 $1.44 94,757
2021-05-13 $1.52 $1.61 $1.43 $1.52 $1.52 88,490
2021-05-12 $1.57 $1.63 $1.52 $1.52 $1.52 69,936
2021-05-11 $1.50 $1.69 $1.41 $1.61 $1.61 312,795
2021-05-10 $1.68 $1.80 $1.61 $1.67 $1.67 101,131
2021-05-07 $1.69 $1.87 $1.68 $1.68 $1.68 201,965
2021-05-06 $1.69 $1.73 $1.61 $1.70 $1.70 163,919
2021-05-05 $1.71 $1.75 $1.69 $1.69 $1.69 45,658
2021-05-04 $1.75 $1.78 $1.71 $1.73 $1.73 80,521
2021-05-03 $1.81 $1.87 $1.78 $1.80 $1.80 107,674
2021-04-30 $1.90 $1.94 $1.82 $1.82 $1.82 188,026
2021-04-29 $1.99 $2.00 $1.87 $1.93 $1.93 87,539
2021-04-28 $1.99 $2.06 $1.93 $1.97 $1.97 74,726
2021-04-27 $2.07 $2.07 $1.97 $1.99 $1.99 119,339
2021-04-26 $2.02 $2.11 $1.97 $2.04 $2.04 166,100
2021-04-23 $2.15 $2.15 $1.96 $2.03 $2.03 114,657
2021-04-22 $2.00 $2.05 $1.92 $1.96 $1.96 114,039
2021-04-21 $1.80 $2.02 $1.80 $1.94 $1.94 145,604
2021-04-20 $1.90 $1.94 $1.82 $1.84 $1.84 122,425
2021-04-19 $1.92 $1.96 $1.81 $1.91 $1.91 282,519
2021-04-16 $2.06 $2.09 $1.82 $1.92 $1.92 585,349
2021-04-15 $2.22 $2.28 $2.10 $2.14 $2.14 210,069
2021-04-14 $2.40 $2.49 $2.16 $2.16 $2.16 784,624
2021-04-13 $2.19 $2.47 $2.12 $2.46 $2.46 1,340,293
2021-04-12 $2.21 $3.25 $2.11 $2.32 $2.32 16,205,634
2021-04-09 $2.28 $2.31 $2.22 $2.23 $2.23 64,013
2021-04-08 $2.26 $2.40 $2.21 $2.32 $2.32 115,855
2021-04-07 $2.31 $2.42 $2.20 $2.20 $2.20 93,516
2021-04-06 $2.29 $2.45 $2.26 $2.32 $2.32 112,742
2021-04-05 $2.29 $2.34 $2.25 $2.34 $2.34 80,666
2021-04-01 $2.40 $2.43 $2.28 $2.31 $2.31 86,870
2021-03-31 $2.33 $2.51 $2.33 $2.36 $2.36 84,746
2021-03-30 $2.22 $2.35 $2.16 $2.33 $2.33 119,503
2021-03-29 $2.54 $2.54 $2.23 $2.26 $2.26 95,362
2021-03-26 $2.52 $2.60 $2.42 $2.46 $2.46 96,312
2021-03-25 $2.36 $2.54 $2.22 $2.49 $2.49 158,438
2021-03-24 $2.81 $2.87 $2.40 $2.42 $2.42 319,344
2021-03-23 $2.96 $2.98 $2.75 $2.81 $2.81 260,784
2021-03-22 $3.10 $3.60 $3.00 $3.02 $3.02 882,432
2021-03-19 $2.82 $2.98 $2.74 $2.98 $2.98 153,709
2021-03-18 $2.82 $2.95 $2.79 $2.81 $2.81 191,300
2021-03-17 $2.70 $2.90 $2.70 $2.82 $2.82 162,127
2021-03-16 $2.81 $2.96 $2.73 $2.77 $2.77 393,394
2021-03-15 $2.80 $3.02 $2.72 $2.90 $2.90 245,801
2021-03-12 $2.92 $2.92 $2.80 $2.84 $2.84 190,359
2021-03-11 $2.70 $3.05 $2.65 $2.90 $2.90 593,224
2021-03-10 $2.80 $2.87 $2.54 $2.67 $2.67 390,051
2021-03-09 $2.80 $2.87 $2.66 $2.78 $2.78 422,090
2021-03-08 $2.74 $2.83 $2.54 $2.66 $2.66 669,730
2021-03-05 $3.07 $3.07 $2.44 $2.84 $2.84 767,434
2021-03-04 $3.75 $3.95 $2.60 $2.80 $2.80 1,738,156
2021-03-03 $3.90 $4.90 $3.80 $3.86 $3.86 3,856,245
2021-03-02 $3.71 $4.27 $3.71 $3.85 $3.85 2,595,798
2021-03-01 $3.63 $4.78 $3.53 $4.09 $4.09 9,415,011
2021-02-26 $2.01 $6.58 $1.97 $4.33 $4.33 214,640,052
2021-02-25 $1.86 $2.05 $1.86 $1.93 $1.93 288,223
2021-02-24 $1.70 $1.95 $1.70 $1.90 $1.90 129,691
2021-02-23 $1.83 $1.92 $1.64 $1.74 $1.74 310,157
2021-02-22 $2.06 $2.11 $2.03 $2.08 $2.08 102,640
2021-02-19 $1.99 $2.15 $1.99 $2.12 $2.12 297,060
2021-02-18 $2.29 $2.29 $2.03 $2.08 $2.08 321,641
2021-02-17 $1.96 $2.31 $1.87 $2.29 $2.29 603,288
2021-02-16 $1.95 $1.98 $1.83 $1.96 $1.96 249,498
2021-02-12 $1.79 $1.93 $1.74 $1.92 $1.92 175,510
2021-02-11 $2.00 $2.01 $1.79 $1.82 $1.82 269,417
2021-02-10 $1.90 $2.15 $1.66 $1.99 $1.99 1,628,059
2021-02-09 $1.70 $1.91 $1.70 $1.84 $1.84 286,790
2021-02-08 $1.70 $1.76 $1.67 $1.69 $1.69 193,451
2021-02-05 $1.77 $1.77 $1.60 $1.72 $1.72 338,315
2021-02-04 $1.64 $1.80 $1.61 $1.77 $1.77 527,160
2021-02-03 $1.63 $1.67 $1.59 $1.60 $1.60 204,705
2021-02-02 $1.47 $1.65 $1.47 $1.63 $1.63 293,238
2021-02-01 $1.47 $1.49 $1.43 $1.49 $1.49 77,643
2021-01-29 $1.55 $1.55 $1.47 $1.47 $1.47 99,793
2021-01-28 $1.51 $1.51 $1.38 $1.46 $1.46 185,415
2021-01-27 $1.55 $1.62 $1.49 $1.51 $1.51 155,099
2021-01-26 $1.60 $1.63 $1.58 $1.63 $1.63 331,927
2021-01-25 $1.51 $1.60 $1.48 $1.58 $1.58 222,471
2021-01-22 $1.47 $1.55 $1.47 $1.48 $1.48 215,298
2021-01-21 $1.39 $1.56 $1.38 $1.52 $1.52 702,553
2021-01-20 $1.40 $1.44 $1.34 $1.36 $1.36 142,620
2021-01-19 $1.31 $1.40 $1.27 $1.39 $1.39 235,249
2021-01-15 $1.37 $1.38 $1.22 $1.26 $1.26 188,286
2021-01-14 $1.45 $1.48 $1.36 $1.40 $1.40 190,610
2021-01-13 $1.38 $1.46 $1.35 $1.44 $1.44 212,782
2021-01-12 $1.33 $1.40 $1.32 $1.37 $1.37 145,813
2021-01-11 $1.33 $1.40 $1.29 $1.34 $1.34 309,181
2021-01-08 $1.34 $1.34 $1.27 $1.33 $1.33 83,589
2021-01-07 $1.30 $1.34 $1.28 $1.30 $1.30 83,638
2021-01-06 $1.32 $1.35 $1.26 $1.28 $1.28 77,289
2021-01-05 $1.24 $1.35 $1.23 $1.33 $1.33 209,930
2021-01-04 $1.24 $1.25 $1.18 $1.23 $1.23 82,833
2020-12-31 $1.24 $1.25 $1.19 $1.20 $1.20 53,382
2020-12-30 $1.23 $1.25 $1.21 $1.24 $1.24 105,382
2020-12-29 $1.25 $1.25 $1.17 $1.18 $1.18 297,185
2020-12-28 $1.24 $1.25 $1.20 $1.22 $1.22 113,429
2020-12-24 $1.17 $1.23 $1.17 $1.20 $1.20 39,911
2020-12-23 $1.17 $1.24 $1.14 $1.17 $1.17 201,686
2020-12-22 $1.14 $1.17 $1.14 $1.15 $1.15 98,689
2020-12-21 $1.15 $1.17 $1.13 $1.16 $1.16 105,294
2020-12-18 $1.18 $1.18 $1.15 $1.16 $1.16 129,034
2020-12-17 $1.18 $1.20 $1.16 $1.19 $1.19 79,968
2020-12-16 $1.19 $1.22 $1.16 $1.20 $1.20 117,714
2020-12-15 $1.17 $1.33 $1.17 $1.21 $1.21 624,252
2020-12-14 $1.25 $1.25 $1.16 $1.17 $1.17 200,321
2020-12-11 $1.27 $1.31 $1.21 $1.27 $1.27 361,901
2020-12-10 $1.49 $1.50 $1.29 $1.32 $1.32 517,391
2020-12-09 $1.36 $1.60 $1.27 $1.48 $1.48 1,355,868
2020-12-08 $1.28 $1.34 $1.28 $1.30 $1.30 89,582
2020-12-07 $1.30 $1.35 $1.29 $1.29 $1.29 92,545
2020-12-04 $1.32 $1.35 $1.28 $1.29 $1.29 94,983
2020-12-03 $1.35 $1.37 $1.26 $1.29 $1.29 130,297
2020-12-02 $1.25 $1.28 $1.22 $1.26 $1.26 124,178
2020-12-01 $1.21 $1.27 $1.20 $1.26 $1.26 115,174
2020-11-30 $1.19 $1.25 $1.18 $1.20 $1.20 125,975
2020-11-27 $1.25 $1.25 $1.22 $1.24 $1.24 48,424
2020-11-25 $1.20 $1.26 $1.19 $1.19 $1.19 65,907
2020-11-24 $1.19 $1.32 $1.16 $1.22 $1.22 225,936
2020-11-23 $1.28 $1.28 $1.22 $1.23 $1.23 59,028
2020-11-20 $1.29 $1.29 $1.24 $1.29 $1.29 72,635
2020-11-19 $1.28 $1.29 $1.24 $1.29 $1.29 45,345
2020-11-18 $1.26 $1.33 $1.24 $1.29 $1.29 122,098
2020-11-17 $1.23 $1.27 $1.21 $1.26 $1.26 95,376
2020-11-16 $1.36 $1.36 $1.25 $1.26 $1.26 66,465
2020-11-13 $1.27 $1.36 $1.23 $1.26 $1.26 260,402
2020-11-12 $1.15 $1.35 $1.15 $1.28 $1.28 194,853
2020-11-11 $1.21 $1.22 $1.16 $1.16 $1.16 76,537
2020-11-10 $1.10 $1.20 $1.10 $1.17 $1.17 81,978
2020-11-09 $1.11 $1.14 $1.11 $1.12 $1.12 70,916
2020-11-06 $1.14 $1.14 $1.10 $1.11 $1.11 71,729
2020-11-05 $1.10 $1.18 $1.10 $1.15 $1.15 46,825
2020-11-04 $1.14 $1.14 $1.11 $1.12 $1.12 80,924
2020-11-03 $1.11 $1.19 $1.11 $1.15 $1.15 69,022
2020-11-02 $1.24 $1.24 $1.10 $1.12 $1.12 85,034
2020-10-30 $1.26 $1.31 $1.12 $1.16 $1.16 226,346
2020-10-29 $1.30 $1.40 $1.26 $1.36 $1.36 256,200
2020-10-28 $1.38 $1.42 $1.27 $1.28 $1.28 123,190
2020-10-27 $1.39 $1.43 $1.38 $1.43 $1.43 144,109
2020-10-26 $1.41 $1.44 $1.39 $1.43 $1.43 99,995
2020-10-23 $1.31 $1.43 $1.31 $1.40 $1.40 172,103
2020-10-22 $1.36 $1.50 $1.36 $1.46 $1.46 139,288
2020-10-21 $1.46 $1.49 $1.37 $1.40 $1.40 160,771
2020-10-20 $1.54 $1.59 $1.47 $1.50 $1.50 300,424
2020-10-19 $1.64 $1.65 $1.53 $1.57 $1.57 305,384
2020-10-16 $1.54 $1.63 $1.53 $1.63 $1.63 260,850
2020-10-15 $1.45 $1.59 $1.45 $1.59 $1.59 255,157
2020-10-14 $1.57 $1.57 $1.45 $1.50 $1.50 315,247
2020-10-13 $1.39 $1.56 $1.39 $1.56 $1.56 450,982
2020-10-12 $1.34 $1.45 $1.34 $1.44 $1.44 428,661
2020-10-09 $1.30 $1.41 $1.30 $1.33 $1.33 696,578
2020-10-08 $1.27 $1.34 $1.25 $1.31 $1.31 669,575
2020-10-07 $1.42 $1.51 $1.26 $1.30 $1.30 1,871,921
2020-10-06 $1.95 $2.28 $1.50 $1.53 $1.53 17,902,665
2020-10-05 $1.37 $1.52 $1.24 $1.52 $1.52 6,680,427
2020-10-02 $2.25 $2.50 $1.34 $1.57 $1.57 111,925,233
2020-10-01 $0.87 $0.88 $0.81 $0.82 $0.82 2,294,643
2020-09-30 $0.85 $0.85 $0.80 $0.82 $0.82 109,691
2020-09-29 $0.76 $0.81 $0.76 $0.79 $0.79 41,069
2020-09-28 $0.80 $0.80 $0.74 $0.80 $0.80 40,153
2020-09-25 $0.74 $0.80 $0.74 $0.76 $0.76 68,536
2020-09-24 $0.79 $0.82 $0.71 $0.80 $0.80 83,815
2020-09-23 $0.79 $0.83 $0.78 $0.80 $0.80 38,283
2020-09-22 $0.82 $0.85 $0.79 $0.81 $0.81 29,847
2020-09-21 $0.89 $0.89 $0.82 $0.82 $0.82 34,649
2020-09-18 $0.88 $0.90 $0.85 $0.85 $0.85 52,628
2020-09-17 $0.86 $0.90 $0.85 $0.90 $0.90 50,204
2020-09-16 $0.90 $0.90 $0.85 $0.86 $0.86 77,451
2020-09-15 $0.85 $0.90 $0.84 $0.90 $0.90 52,955
2020-09-14 $0.85 $0.89 $0.85 $0.88 $0.88 154,360
2020-09-11 $0.83 $0.89 $0.81 $0.88 $0.88 134,129
2020-09-10 $0.79 $0.88 $0.79 $0.83 $0.83 64,809
2020-09-09 $0.78 $0.79 $0.75 $0.78 $0.78 83,952
2020-09-08 $0.78 $0.79 $0.76 $0.78 $0.78 59,112
2020-09-04 $0.84 $0.87 $0.75 $0.80 $0.80 182,268
2020-09-03 $0.87 $0.91 $0.86 $0.87 $0.87 53,103
2020-09-02 $0.94 $0.97 $0.84 $0.87 $0.87 143,240
2020-09-01 $0.95 $0.98 $0.91 $0.94 $0.94 114,341
2020-08-31 $0.94 $1.01 $0.94 $0.95 $0.95 256,660
2020-08-28 $0.95 $0.99 $0.92 $0.92 $0.92 273,509
2020-08-27 $0.99 $1.01 $0.94 $0.95 $0.95 260,179
2020-08-26 $1.00 $1.05 $0.96 $0.99 $0.99 237,383
2020-08-25 $1.02 $1.09 $1.02 $1.08 $1.08 584,141
2020-08-24 $1.32 $1.33 $0.95 $1.04 $1.04 5,984,629
2020-08-21 $0.94 $0.96 $0.89 $0.92 $0.92 95,850
2020-08-20 $0.86 $0.96 $0.86 $0.93 $0.93 135,898
2020-08-19 $0.97 $1.02 $0.80 $0.91 $0.91 351,981
2020-08-18 $1.07 $1.10 $0.95 $0.97 $0.97 362,789
2020-08-17 $1.14 $1.15 $1.07 $1.11 $1.11 197,314
2020-08-14 $1.22 $1.25 $1.09 $1.13 $1.13 276,983
2020-08-13 $1.26 $1.40 $1.22 $1.23 $1.23 349,981
2020-08-12 $1.46 $1.60 $1.25 $1.31 $1.31 744,302
2020-08-11 $1.26 $1.67 $1.22 $1.60 $1.60 2,510,901
2020-08-10 $1.13 $2.87 $1.10 $1.47 $1.47 45,590,316
2020-08-07 $1.10 $1.18 $1.06 $1.11 $1.11 147,301
2020-08-06 $1.08 $1.09 $1.04 $1.08 $1.08 57,273
2020-08-05 $1.05 $1.09 $1.05 $1.07 $1.07 75,745
2020-08-04 $1.08 $1.08 $1.01 $1.04 $1.04 244,589
2020-08-03 $1.08 $1.23 $1.07 $1.20 $1.20 272,026
2020-07-31 $1.14 $1.14 $1.06 $1.07 $1.07 76,809
2020-07-30 $1.02 $1.10 $1.01 $1.05 $1.05 36,344
2020-07-29 $1.05 $1.10 $1.01 $1.02 $1.02 86,349
2020-07-28 $1.04 $1.13 $1.02 $1.10 $1.10 59,746
2020-07-27 $1.06 $1.10 $1.02 $1.03 $1.03 58,764
2020-07-24 $1.12 $1.14 $1.01 $1.09 $1.09 123,574
2020-07-23 $1.20 $1.28 $1.11 $1.13 $1.13 291,521
2020-07-22 $1.04 $1.19 $1.04 $1.15 $1.15 332,556
2020-07-21 $1.02 $1.03 $0.98 $1.00 $1.00 80,369
2020-07-20 $1.08 $1.08 $0.95 $1.02 $1.02 223,161
2020-07-17 $0.92 $1.24 $0.90 $1.12 $1.12 742,088
2020-07-16 $0.92 $0.92 $0.88 $0.90 $0.90 31,765
2020-07-15 $0.87 $0.91 $0.87 $0.90 $0.90 55,775
2020-07-14 $0.93 $0.93 $0.87 $0.88 $0.88 57,660
2020-07-13 $0.93 $0.98 $0.92 $0.93 $0.93 59,271
2020-07-10 $0.94 $0.95 $0.93 $0.95 $0.95 40,501
2020-07-09 $0.94 $0.99 $0.92 $0.94 $0.94 40,941
2020-07-08 $1.00 $1.00 $0.92 $0.95 $0.95 21,736
2020-07-07 $0.95 $1.00 $0.95 $0.97 $0.97 19,023
2020-07-06 $1.00 $1.02 $0.97 $0.98 $0.98 42,257
2020-07-02 $1.07 $1.07 $0.96 $0.97 $0.97 71,135
2020-07-01 $0.99 $1.05 $0.91 $0.98 $0.98 72,262
2020-06-30 $1.02 $1.02 $0.90 $0.90 $0.90 107,584
2020-06-29 $0.96 $1.02 $0.96 $1.00 $1.00 42,940
2020-06-26 $0.95 $0.99 $0.95 $0.96 $0.96 49,198
2020-06-25 $1.00 $1.02 $0.95 $0.99 $0.99 35,227
2020-06-24 $1.03 $1.05 $0.98 $1.03 $1.03 86,107
2020-06-23 $1.00 $1.05 $1.00 $1.04 $1.04 62,993
2020-06-22 $1.06 $1.06 $0.98 $0.99 $0.99 92,903
2020-06-19 $0.99 $1.10 $0.99 $1.10 $1.10 93,314
2020-06-18 $1.02 $1.06 $1.01 $1.06 $1.06 35,737
2020-06-17 $1.01 $1.10 $1.01 $1.06 $1.06 43,987
2020-06-16 $1.01 $1.07 $1.01 $1.06 $1.06 81,917
2020-06-15 $0.96 $1.01 $0.93 $0.97 $0.97 253,011
2020-06-12 $1.16 $1.22 $1.07 $1.09 $1.09 128,888
2020-06-11 $1.20 $1.21 $1.13 $1.19 $1.19 153,888
2020-06-10 $1.22 $1.28 $1.22 $1.26 $1.26 206,397
2020-06-09 $1.20 $1.28 $1.18 $1.23 $1.23 117,452
2020-06-08 $1.24 $1.30 $1.17 $1.30 $1.30 184,755
2020-06-05 $1.38 $1.38 $1.20 $1.28 $1.28 163,990
2020-06-04 $1.15 $1.43 $1.13 $1.33 $1.33 580,607
2020-06-03 $1.18 $1.21 $1.16 $1.20 $1.20 139,643
2020-06-02 $1.19 $1.24 $1.15 $1.20 $1.20 138,664
2020-06-01 $1.15 $1.32 $1.15 $1.24 $1.24 253,543
2020-05-29 $1.22 $1.30 $1.16 $1.23 $1.23 217,584
2020-05-28 $1.37 $1.46 $1.24 $1.32 $1.32 400,496
2020-05-27 $1.34 $1.56 $1.25 $1.47 $1.47 745,994
2020-05-26 $1.57 $1.57 $1.38 $1.41 $1.41 741,954
2020-05-22 $1.59 $1.63 $1.35 $1.55 $1.55 2,280,625
2020-05-21 $2.77 $3.50 $1.52 $1.74 $1.74 31,992,396
2020-05-20 $0.63 $0.68 $0.63 $0.67 $0.67 785,949
2020-05-19 $0.69 $0.69 $0.63 $0.63 $0.63 159,676
2020-05-18 $0.67 $0.67 $0.64 $0.67 $0.67 40,177
2020-05-15 $0.65 $0.72 $0.64 $0.64 $0.64 29,991
2020-05-14 $0.69 $0.69 $0.63 $0.66 $0.66 70,511
2020-05-13 $0.68 $0.69 $0.65 $0.66 $0.66 53,296
2020-05-12 $0.65 $0.70 $0.65 $0.69 $0.69 48,978
2020-05-11 $0.70 $0.71 $0.65 $0.68 $0.68 67,566
2020-05-08 $0.71 $0.72 $0.66 $0.70 $0.70 81,052
2020-05-07 $0.70 $0.72 $0.67 $0.71 $0.71 116,297
2020-05-06 $0.76 $0.76 $0.70 $0.72 $0.72 88,787
2020-05-05 $0.77 $0.78 $0.70 $0.72 $0.72 86,460
2020-05-04 $0.78 $0.78 $0.74 $0.74 $0.74 31,687
2020-05-01 $0.74 $0.79 $0.74 $0.74 $0.74 120,935
2020-04-30 $0.79 $0.80 $0.73 $0.75 $0.75 88,560
2020-04-29 $0.75 $0.80 $0.72 $0.77 $0.77 265,897
2020-04-28 $0.75 $0.79 $0.75 $0.75 $0.75 213,494
2020-04-27 $0.80 $0.82 $0.75 $0.76 $0.76 331,459
2020-04-24 $0.73 $0.80 $0.70 $0.74 $0.74 685,658
2020-04-23 $0.73 $0.75 $0.67 $0.74 $0.74 117,402
2020-04-22 $0.71 $0.72 $0.69 $0.70 $0.70 23,042
2020-04-21 $0.67 $0.68 $0.67 $0.68 $0.68 7,953
2020-04-20 $0.69 $0.70 $0.68 $0.70 $0.70 3,082
2020-04-17 $0.60 $0.72 $0.60 $0.72 $0.72 12,908
2020-04-16 $0.69 $0.70 $0.67 $0.67 $0.67 9,070
2020-04-15 $0.69 $0.72 $0.68 $0.72 $0.72 1,354
2020-04-14 $0.75 $0.75 $0.67 $0.71 $0.71 22,324
2020-04-13 $1.10 $1.10 $0.68 $0.75 $0.75 47,223
2020-04-09 $0.75 $0.78 $0.72 $0.76 $0.76 2,562
2020-04-08 $0.74 $0.74 $0.70 $0.73 $0.73 2,061
2020-04-07 $0.67 $0.72 $0.67 $0.70 $0.70 3,691
2020-04-06 $0.68 $0.68 $0.65 $0.67 $0.67 4,670
2020-04-03 $0.60 $0.68 $0.60 $0.65 $0.65 3,795
2020-04-02 $0.63 $0.68 $0.60 $0.62 $0.62 4,640
2020-04-01 $0.75 $0.75 $0.61 $0.68 $0.68 5,623
2020-03-31 $0.80 $0.80 $0.60 $0.67 $0.67 18,410
2020-03-30 $0.71 $0.85 $0.71 $0.82 $0.82 21,528
2020-03-27 $0.65 $0.65 $0.56 $0.65 $0.65 4,070
2020-03-26 $0.66 $0.71 $0.64 $0.64 $0.64 12,047
2020-03-25 $0.66 $0.66 $0.61 $0.65 $0.65 1,830
2020-03-24 $0.65 $0.67 $0.60 $0.63 $0.63 5,695
2020-03-23 $0.68 $0.68 $0.62 $0.67 $0.67 5,119
2020-03-20 $0.71 $0.72 $0.60 $0.67 $0.67 14,452
2020-03-19 $0.69 $0.75 $0.67 $0.68 $0.68 4,617
2020-03-18 $0.67 $0.75 $0.55 $0.67 $0.67 8,810
2020-03-17 $0.80 $0.80 $0.70 $0.70 $0.70 5,905
2020-03-16 $0.83 $0.88 $0.75 $0.80 $0.80 2,286
2020-03-13 $0.75 $0.84 $0.75 $0.80 $0.80 7,901
2020-03-12 $0.79 $0.95 $0.65 $0.85 $0.85 11,357
2020-03-11 $1.00 $1.05 $0.77 $0.83 $0.83 16,971
2020-03-10 $0.98 $1.15 $0.98 $1.00 $1.00 6,776
2020-03-09 $1.00 $1.23 $0.95 $1.10 $1.10 4,272
2020-03-06 $1.16 $1.25 $1.13 $1.13 $1.13 3,216
2020-03-05 $1.36 $1.39 $1.15 $1.20 $1.20 5,704
2020-03-04 $1.22 $1.30 $1.22 $1.28 $1.28 6,235
2020-03-03 $1.38 $1.40 $1.17 $1.21 $1.21 3,841
2020-03-02 $1.49 $1.49 $1.40 $1.43 $1.43 12,927
2020-02-28 $1.20 $1.50 $1.20 $1.40 $1.40 22,095
2020-02-27 $1.20 $1.21 $1.10 $1.20 $1.20 12,159
2020-02-26 $1.13 $1.20 $1.10 $1.17 $1.17 4,020
2020-02-25 $1.24 $1.24 $1.17 $1.20 $1.20 3,913
2020-02-24 $1.09 $1.21 $1.09 $1.21 $1.21 4,544
2020-02-21 $1.18 $1.29 $1.07 $1.12 $1.12 43,467
2020-02-20 $1.17 $1.17 $1.14 $1.14 $1.14 8,656
2020-02-19 $1.11 $1.20 $1.11 $1.20 $1.20 3,533
2020-02-18 $1.23 $1.23 $1.13 $1.19 $1.19 5,541
2020-02-14 $1.48 $1.48 $1.27 $1.27 $1.27 23,791
2020-02-13 $1.27 $1.28 $1.20 $1.22 $1.22 20,141
2020-02-12 $1.32 $1.35 $1.26 $1.29 $1.29 10,040
2020-02-11 $1.40 $1.40 $1.40 $1.40 $1.40 453
2020-02-10 $1.31 $1.40 $1.31 $1.40 $1.40 4,822
2020-02-07 $1.31 $1.31 $1.31 $1.31 $1.31 1,001
2020-02-06 $1.37 $1.42 $1.37 $1.39 $1.39 8,504
2020-02-05 $1.42 $1.47 $1.42 $1.45 $1.45 2,636
2020-02-04 $1.39 $1.42 $1.30 $1.42 $1.42 1,370
2020-02-03 $1.31 $1.39 $1.31 $1.39 $1.39 2,309
2020-01-31 $1.37 $1.39 $1.25 $1.34 $1.34 9,930
2020-01-30 $1.35 $1.41 $1.35 $1.39 $1.39 1,206
2020-01-29 $1.40 $1.43 $1.35 $1.41 $1.41 12,583
2020-01-28 $1.53 $1.53 $1.47 $1.48 $1.48 1,615
2020-01-27 $1.51 $1.51 $1.45 $1.50 $1.50 3,331
2020-01-24 $1.44 $1.50 $1.44 $1.50 $1.50 4,809
2020-01-23 $1.50 $1.53 $1.47 $1.53 $1.53 1,508
2020-01-22 $1.60 $1.63 $1.54 $1.58 $1.58 3,365
2020-01-21 $1.57 $1.59 $1.44 $1.49 $1.49 10,838
2020-01-17 $1.58 $1.58 $1.45 $1.50 $1.50 9,988
2020-01-16 $1.60 $1.62 $1.58 $1.58 $1.58 8,984
2020-01-15 $1.64 $1.64 $1.64 $1.64 $1.64 271
2020-01-14 $1.62 $1.70 $1.62 $1.64 $1.64 1,119
2020-01-13 $1.65 $1.65 $1.58 $1.62 $1.62 5,452
2020-01-10 $1.60 $1.60 $1.60 $1.60 $1.60 25
2020-01-09 $1.58 $1.60 $1.58 $1.60 $1.60 4,519
2020-01-08 $1.57 $1.59 $1.57 $1.58 $1.58 771
2020-01-07 $1.59 $1.59 $1.59 $1.59 $1.59 547
2020-01-06 $1.50 $1.55 $1.43 $1.55 $1.55 8,587
2020-01-03 $1.49 $1.53 $1.49 $1.53 $1.53 686
2020-01-02 $1.55 $1.58 $1.50 $1.58 $1.58 5,230
2019-12-31 $1.60 $1.61 $1.55 $1.60 $1.60 10,994
2019-12-30 $1.65 $1.65 $1.60 $1.60 $1.60 8,440
2019-12-27 $1.68 $1.68 $1.66 $1.67 $1.67 2,071
2019-12-26 $1.65 $1.70 $1.55 $1.70 $1.70 8,270
2019-12-24 $1.51 $1.55 $1.49 $1.55 $1.55 12,023
2019-12-23 $1.56 $1.57 $1.42 $1.55 $1.55 7,445
2019-12-20 $1.58 $1.60 $1.58 $1.59 $1.59 3,065
2019-12-19 $1.63 $1.67 $1.50 $1.57 $1.57 13,636
2019-12-18 $1.73 $1.74 $1.61 $1.63 $1.63 1,662
2019-12-17 $1.74 $1.77 $1.66 $1.66 $1.66 6,696
2019-12-16 $1.70 $1.70 $1.70 $1.70 $1.70 40
2019-12-13 $1.67 $1.78 $1.67 $1.70 $1.70 1,705
2019-12-12 $1.60 $1.93 $1.59 $1.78 $1.78 9,561
2019-12-11 $1.63 $1.73 $1.53 $1.70 $1.70 7,878
2019-12-10 $1.66 $2.23 $1.66 $1.68 $1.68 64,995
2019-12-09 $1.57 $1.67 $1.57 $1.67 $1.67 864
2019-12-06 $1.70 $1.70 $1.66 $1.68 $1.68 1,023
2019-12-05 $1.68 $1.69 $1.66 $1.66 $1.66 8,099
2019-12-04 $1.66 $1.72 $1.65 $1.65 $1.65 975
2019-12-03 $1.71 $1.71 $1.71 $1.71 $1.71 308
2019-12-02 $1.64 $1.64 $1.64 $1.64 $1.64 467
2019-11-29 $1.73 $1.73 $1.73 $1.73 $1.73 299
2019-11-27 $1.65 $1.70 $1.65 $1.69 $1.69 1,320
2019-11-26 $1.67 $1.70 $1.67 $1.69 $1.69 907
2019-11-25 $1.92 $1.92 $1.67 $1.71 $1.71 10,429
2019-11-22 $1.95 $1.95 $1.80 $1.82 $1.82 1,484
2019-11-21 $2.00 $2.00 $1.88 $1.88 $1.88 344
2019-11-20 $1.88 $1.95 $1.83 $1.91 $1.91 2,961
2019-11-19 $1.94 $1.95 $1.81 $1.84 $1.84 2,551
2019-11-18 $2.20 $2.45 $2.00 $2.00 $2.00 26,190
2019-11-15 $1.86 $1.86 $1.86 $1.86 $1.86 494
2019-11-14 $1.70 $1.99 $1.70 $1.80 $1.80 12,820
2019-11-13 $2.25 $2.25 $1.70 $1.70 $1.70 5,164
2019-11-12 $2.09 $2.09 $2.09 $2.09 $2.09 418
2019-11-11 $2.20 $2.20 $2.12 $2.19 $2.19 1,236
2019-11-08 $2.22 $2.22 $2.11 $2.12 $2.12 6,577
2019-11-07 $2.34 $2.34 $2.16 $2.16 $2.16 1,507
2019-11-06 $2.45 $2.45 $2.23 $2.23 $2.23 1,819
2019-11-05 $2.35 $2.42 $2.29 $2.30 $2.30 3,429
2019-11-04 $2.28 $2.28 $2.27 $2.27 $2.27 437
2019-11-01 $2.25 $2.25 $2.22 $2.24 $2.24 2,287
2019-10-31 $2.10 $2.27 $2.10 $2.27 $2.27 6,240
2019-10-30 $2.10 $2.19 $2.08 $2.08 $2.08 3,707
2019-10-29 $2.26 $2.26 $2.10 $2.10 $2.10 1,795
2019-10-28 $2.16 $2.25 $2.16 $2.20 $2.20 2,563
2019-10-25 $2.12 $2.29 $2.12 $2.16 $2.16 9,996
2019-10-24 $2.25 $2.35 $2.25 $2.25 $2.25 5,898
2019-10-23 $2.12 $2.24 $2.12 $2.12 $2.12 2,869
2019-10-22 $2.46 $2.46 $2.11 $2.12 $2.12 7,411
2019-10-21 $2.43 $2.45 $2.36 $2.45 $2.45 3,187
2019-10-18 $2.50 $2.55 $2.36 $2.42 $2.42 26,969
2019-10-17 $2.51 $2.56 $2.44 $2.44 $2.44 3,934
2019-10-16 $2.70 $2.70 $2.52 $2.52 $2.52 1,266
2019-10-15 $2.56 $2.64 $2.50 $2.64 $2.64 3,601
2019-10-14 $2.70 $2.70 $2.70 $2.70 $2.70 119
2019-10-11 $2.65 $2.70 $2.65 $2.70 $2.70 331
2019-10-10 $2.66 $2.73 $2.62 $2.62 $2.62 1,939
2019-10-09 $2.74 $2.74 $2.53 $2.53 $2.53 398
2019-10-08 $2.89 $2.89 $2.41 $2.60 $2.60 10,480
2019-10-07 $2.85 $2.85 $2.75 $2.80 $2.80 2,668
2019-10-04 $2.85 $2.90 $2.80 $2.80 $2.80 3,915
2019-10-03 $2.78 $2.94 $2.78 $2.81 $2.81 6,524
2019-10-02 $3.07 $3.07 $2.76 $2.76 $2.76 1,180
2019-10-01 $2.99 $3.00 $2.89 $2.89 $2.89 1,850
2019-09-30 $2.65 $2.85 $2.65 $2.84 $2.84 3,621
2019-09-27 $2.97 $2.98 $2.81 $2.82 $2.82 7,462
2019-09-26 $2.57 $2.90 $2.55 $2.88 $2.88 15,054
2019-09-25 $2.55 $2.70 $2.55 $2.70 $2.70 7,609
2019-09-24 $2.65 $2.70 $2.56 $2.56 $2.56 3,393
2019-09-23 $2.80 $2.80 $2.70 $2.70 $2.70 1,760
2019-09-20 $2.38 $2.80 $2.31 $2.80 $2.80 8,323
2019-09-19 $2.42 $2.53 $2.37 $2.41 $2.41 3,992
2019-09-18 $2.59 $2.60 $2.40 $2.42 $2.42 4,798
2019-09-17 $2.36 $2.57 $2.36 $2.51 $2.51 5,057
2019-09-16 $2.50 $2.55 $2.36 $2.44 $2.44 8,811
2019-09-13 $2.55 $2.64 $2.50 $2.51 $2.51 2,596
2019-09-12 $2.60 $2.70 $2.40 $2.42 $2.42 7,285
2019-09-11 $2.76 $2.76 $2.66 $2.70 $2.70 2,000
2019-09-10 $2.74 $2.74 $2.74 $2.74 $2.74 338
2019-09-09 $2.74 $2.74 $2.74 $2.74 $2.74 362
2019-09-06 $2.87 $2.87 $2.59 $2.60 $2.60 7,162
2019-09-05 $2.60 $2.64 $2.57 $2.61 $2.61 2,924
2019-09-04 $2.46 $2.58 $2.46 $2.58 $2.58 1,217
2019-09-03 $2.54 $2.60 $2.54 $2.60 $2.60 1,492
2019-08-30 $2.53 $2.55 $2.53 $2.55 $2.55 578
2019-08-29 $2.65 $2.66 $2.61 $2.65 $2.65 6,295
2019-08-28 $2.85 $2.87 $2.51 $2.53 $2.53 13,812
2019-08-27 $2.87 $2.87 $2.87 $2.87 $2.87 187
2019-08-26 $3.00 $3.00 $3.00 $3.00 $3.00 2,968
2019-08-23 $3.00 $3.00 $2.81 $2.81 $2.81 1,944
2019-08-22 $2.91 $2.94 $2.76 $2.93 $2.93 2,332
2019-08-21 $2.96 $2.97 $2.75 $2.75 $2.75 1,031
2019-08-20 $2.98 $3.00 $2.80 $2.85 $2.85 1,440
2019-08-19 $2.77 $2.98 $2.77 $2.86 $2.86 1,552
2019-08-16 $2.90 $2.93 $2.80 $2.90 $2.90 3,085
2019-08-15 $2.85 $2.95 $2.75 $2.75 $2.75 2,875
2019-08-14 $2.95 $2.97 $2.76 $2.76 $2.76 3,747
2019-08-13 $2.85 $3.00 $2.85 $2.86 $2.86 1,418
2019-08-12 $2.97 $3.00 $2.78 $3.00 $3.00 1,678
2019-08-09 $2.97 $3.08 $2.87 $2.90 $2.90 1,894
2019-08-08 $2.88 $2.97 $2.77 $2.80 $2.80 2,958
2019-08-07 $3.05 $3.10 $2.87 $2.89 $2.89 5,458
2019-08-06 $2.83 $3.05 $2.83 $3.00 $3.00 1,752
2019-08-05 $3.02 $3.05 $2.78 $2.83 $2.83 1,420
2019-08-02 $2.95 $2.98 $2.82 $2.90 $2.90 2,795
2019-08-01 $2.85 $2.85 $2.76 $2.76 $2.76 2,018
2019-07-31 $2.85 $2.98 $2.80 $2.80 $2.80 2,085
2019-07-30 $2.99 $3.05 $2.90 $2.90 $2.90 2,818
2019-07-29 $2.90 $2.94 $2.82 $2.82 $2.82 3,201
2019-07-26 $2.96 $2.97 $2.81 $2.81 $2.81 3,088
2019-07-25 $2.85 $2.85 $2.84 $2.84 $2.84 1,039
2019-07-24 $3.01 $3.01 $2.94 $2.99 $2.99 681
2019-07-23 $2.95 $2.96 $2.95 $2.95 $2.95 3,446
2019-07-22 $2.90 $2.91 $2.90 $2.90 $2.90 808
2019-07-19 $2.92 $2.99 $2.81 $2.85 $2.85 2,661
2019-07-18 $3.03 $3.04 $2.91 $2.96 $2.96 1,751
2019-07-17 $2.90 $3.04 $2.90 $3.04 $3.04 1,222
2019-07-16 $2.91 $2.91 $2.91 $2.91 $2.91 357
2019-07-15 $2.96 $3.04 $2.85 $2.85 $2.85 1,244
2019-07-12 $2.88 $3.05 $2.87 $3.05 $3.05 1,995
2019-07-11 $3.03 $3.05 $2.93 $2.95 $2.95 3,843
2019-07-10 $2.83 $2.91 $2.75 $2.91 $2.91 3,758
2019-07-09 $2.71 $2.75 $2.61 $2.75 $2.75 2,146
2019-07-08 $2.60 $2.70 $2.60 $2.61 $2.61 1,227
2019-07-05 $2.63 $2.77 $2.63 $2.70 $2.70 1,144
2019-07-03 $2.75 $2.80 $2.61 $2.62 $2.62 5,498
2019-07-02 $2.84 $2.84 $2.72 $2.80 $2.80 2,446
2019-07-01 $3.05 $3.05 $3.00 $3.00 $3.00 3,952
2019-06-28 $2.41 $3.00 $2.40 $3.00 $3.00 6,487
2019-06-27 $2.61 $2.65 $2.35 $2.45 $2.45 13,923
2019-06-26 $2.77 $2.77 $2.55 $2.61 $2.61 7,303
2019-06-25 $2.75 $2.80 $2.70 $2.80 $2.80 4,183
2019-06-24 $2.93 $2.97 $2.77 $2.79 $2.79 4,202
2019-06-21 $3.03 $3.03 $2.91 $2.98 $2.98 651
2019-06-20 $2.93 $2.99 $2.91 $2.98 $2.98 1,485
2019-06-19 $2.95 $2.97 $2.93 $2.97 $2.97 810
2019-06-18 $3.00 $3.00 $2.90 $2.90 $2.90 1,684
2019-06-17 $2.95 $2.95 $2.95 $2.95 $2.95 126
2019-06-14 $3.00 $3.00 $2.94 $2.95 $2.95 1,860
2019-06-13 $3.05 $3.08 $2.98 $2.98 $2.98 2,080
2019-06-12 $3.02 $3.02 $3.01 $3.02 $3.02 4,460
2019-06-11 $3.20 $3.20 $2.99 $2.99 $2.99 676
2019-06-10 $3.08 $3.08 $3.07 $3.08 $3.08 643
2019-06-07 $2.92 $2.94 $2.86 $2.91 $2.91 4,165
2019-06-06 $3.10 $3.15 $2.95 $2.95 $2.95 7,990
2019-06-05 $3.40 $3.40 $3.17 $3.20 $3.20 4,922
2019-06-04 $3.53 $3.55 $3.44 $3.45 $3.45 5,842
2019-06-03 $3.46 $3.50 $3.37 $3.50 $3.50 11,746
2019-05-31 $3.55 $3.55 $3.47 $3.50 $3.50 4,673
2019-05-30 $3.45 $3.47 $3.41 $3.46 $3.46 7,642
2019-05-29 $3.36 $3.42 $3.36 $3.37 $3.37 2,434
2019-05-28 $3.40 $3.50 $3.40 $3.41 $3.41 2,160
2019-05-24 $3.28 $3.40 $3.20 $3.40 $3.40 12,680
2019-05-23 $3.42 $3.42 $3.30 $3.40 $3.40 7,552
2019-05-22 $3.05 $3.52 $3.05 $3.46 $3.46 32,346
2019-05-21 $3.10 $3.10 $3.04 $3.04 $3.04 488
2019-05-20 $3.00 $3.03 $2.90 $3.03 $3.03 8,513
2019-05-17 $3.08 $3.08 $3.05 $3.06 $3.06 3,100
2019-05-16 $3.10 $3.10 $2.90 $3.09 $3.09 2,178
2019-05-15 $3.09 $3.09 $3.03 $3.08 $3.08 1,465
2019-05-14 $2.91 $2.99 $2.91 $2.95 $2.95 6,090
2019-05-13 $3.07 $3.07 $2.91 $2.93 $2.93 3,551
2019-05-10 $2.96 $3.02 $2.92 $2.97 $2.97 4,514
2019-05-09 $2.90 $3.05 $2.90 $2.97 $2.97 4,264
2019-05-08 $3.01 $3.01 $3.01 $3.01 $3.01 261
2019-05-07 $3.06 $3.07 $3.00 $3.01 $3.01 1,751
2019-05-06 $3.02 $3.11 $3.01 $3.03 $3.03 3,402
2019-05-03 $3.17 $3.19 $3.17 $3.19 $3.19 469
2019-05-02 $3.19 $3.19 $2.98 $3.10 $3.10 3,470
2019-05-01 $2.97 $3.05 $2.53 $3.05 $3.05 17,080
2019-04-30 $2.96 $3.15 $2.96 $2.99 $2.99 6,929
2019-04-29 $3.00 $3.00 $2.96 $2.99 $2.99 11,712
2019-04-26 $2.99 $3.00 $2.99 $2.99 $2.99 1,235
2019-04-25 $2.97 $3.00 $2.95 $2.95 $2.95 3,454
2019-04-24 $2.87 $3.00 $2.87 $2.92 $2.92 3,892
2019-04-23 $2.94 $3.00 $2.93 $2.94 $2.94 6,516
2019-04-22 $3.00 $3.00 $2.88 $2.95 $2.95 3,823
2019-04-18 $3.10 $3.15 $2.95 $3.00 $3.00 3,567
2019-04-17 $3.15 $3.25 $3.05 $3.10 $3.10 5,178
2019-04-16 $3.06 $3.26 $3.06 $3.26 $3.26 5,502
2019-04-15 $3.09 $3.15 $2.85 $3.09 $3.09 10,333
2019-04-12 $3.00 $3.10 $2.89 $3.10 $3.10 4,810
2019-04-11 $3.07 $3.17 $3.02 $3.10 $3.10 3,071
2019-04-10 $3.15 $3.15 $3.08 $3.08 $3.08 888
2019-04-09 $3.11 $3.17 $3.09 $3.13 $3.13 2,537
2019-04-08 $3.45 $3.45 $3.00 $3.08 $3.08 15,638
2019-04-05 $3.31 $3.50 $3.31 $3.40 $3.40 12,826
2019-04-04 $3.17 $3.27 $3.10 $3.27 $3.27 9,746
2019-04-03 $3.10 $3.24 $3.10 $3.21 $3.21 7,337
2019-04-02 $2.92 $3.24 $2.72 $3.11 $3.11 22,710
2019-04-01 $3.00 $3.10 $2.92 $3.00 $3.00 15,067
2019-03-29 $3.10 $3.13 $3.05 $3.05 $3.05 5,402
2019-03-28 $3.00 $3.08 $2.96 $3.01 $3.01 5,613
2019-03-27 $2.99 $3.10 $2.94 $2.95 $2.95 4,100
2019-03-26 $2.85 $3.04 $2.85 $3.02 $3.02 5,660
2019-03-25 $2.99 $3.07 $2.80 $2.80 $2.80 2,287
2019-03-22 $3.02 $3.08 $2.80 $3.02 $3.02 19,185
2019-03-21 $3.18 $3.27 $3.02 $3.02 $3.02 9,381
2019-03-20 $3.12 $3.20 $2.99 $3.11 $3.11 20,575
2019-03-19 $3.13 $3.28 $3.05 $3.05 $3.05 21,994
2019-03-18 $3.09 $3.41 $3.09 $3.10 $3.10 37,734
2019-03-15 $3.83 $3.90 $2.93 $2.93 $2.93 46,554
2019-03-14 $3.97 $4.03 $3.83 $3.83 $3.83 18,893
2019-03-13 $3.92 $4.19 $3.90 $3.96 $3.96 13,301
2019-03-12 $3.92 $3.99 $3.75 $3.75 $3.75 9,591
2019-03-11 $4.41 $4.46 $3.85 $4.00 $4.00 34,162
2019-03-08 $4.40 $4.75 $4.34 $4.45 $4.45 28,773
2019-03-07 $4.20 $4.62 $4.20 $4.40 $4.40 32,188
2019-03-06 $4.02 $4.20 $3.99 $4.16 $4.16 20,754
2019-03-05 $3.79 $3.94 $3.75 $3.94 $3.94 15,222
2019-03-04 $3.61 $3.88 $3.61 $3.80 $3.80 5,571
2019-03-01 $3.78 $3.82 $3.71 $3.77 $3.77 6,432
2019-02-28 $3.82 $3.83 $3.66 $3.71 $3.71 3,320
2019-02-27 $3.74 $3.77 $3.51 $3.69 $3.69 4,228
2019-02-26 $3.63 $3.85 $3.60 $3.61 $3.61 21,146
2019-02-25 $3.72 $3.81 $3.50 $3.75 $3.75 11,404
2019-02-22 $3.55 $3.59 $3.46 $3.59 $3.59 7,576
2019-02-21 $3.58 $3.81 $3.57 $3.57 $3.57 11,751
2019-02-20 $3.33 $4.32 $3.21 $3.41 $3.41 97,945
2019-02-19 $3.27 $3.34 $3.20 $3.31 $3.31 6,464
2019-02-15 $3.07 $3.20 $3.03 $3.17 $3.17 9,617
2019-02-14 $2.85 $2.97 $2.85 $2.92 $2.92 8,017
2019-02-13 $2.79 $2.89 $2.78 $2.85 $2.85 4,792
2019-02-12 $2.69 $2.79 $2.66 $2.73 $2.73 3,119
2019-02-11 $2.70 $2.74 $2.62 $2.66 $2.66 4,008
2019-02-08 $2.61 $2.70 $2.54 $2.65 $2.65 13,610
2019-02-07 $2.53 $2.57 $2.50 $2.57 $2.57 1,953
2019-02-06 $2.34 $2.53 $2.34 $2.53 $2.53 24,423
2019-02-05 $2.40 $2.45 $2.40 $2.41 $2.41 2,944
2019-02-04 $2.30 $2.40 $2.30 $2.36 $2.36 9,163
2019-02-01 $2.31 $2.31 $2.21 $2.25 $2.25 1,274
2019-01-31 $2.15 $2.24 $2.15 $2.20 $2.20 4,390
2019-01-30 $2.30 $2.31 $2.22 $2.24 $2.24 3,529
2019-01-29 $2.35 $2.47 $2.25 $2.25 $2.25 8,710
2019-01-28 $2.25 $2.39 $2.25 $2.34 $2.34 5,237
2019-01-25 $2.15 $2.37 $2.15 $2.36 $2.36 6,887
2019-01-24 $2.10 $2.19 $2.10 $2.19 $2.19 3,006
2019-01-23 $2.24 $2.24 $2.10 $2.16 $2.16 14,749
2019-01-22 $2.22 $2.29 $2.21 $2.21 $2.21 3,435
2019-01-18 $2.22 $2.28 $2.21 $2.24 $2.24 2,870
2019-01-17 $2.22 $2.35 $2.21 $2.21 $2.21 16,900
2019-01-16 $2.19 $2.27 $2.19 $2.26 $2.26 4,233
2019-01-15 $2.21 $2.27 $2.16 $2.16 $2.16 4,869
2019-01-14 $2.21 $2.25 $2.20 $2.24 $2.24 8,318
2019-01-11 $2.28 $2.28 $2.18 $2.20 $2.20 9,013
2019-01-10 $2.26 $2.26 $2.18 $2.23 $2.23 2,597
2019-01-09 $2.35 $2.39 $2.25 $2.25 $2.25 7,182
2019-01-08 $2.25 $2.29 $2.24 $2.24 $2.24 3,948
2019-01-07 $2.21 $2.26 $2.21 $2.25 $2.25 7,584
2019-01-04 $2.35 $2.35 $2.00 $2.20 $2.20 9,351
2019-01-03 $2.19 $2.23 $2.00 $2.09 $2.09 19,882
2019-01-02 $2.00 $2.25 $1.95 $2.25 $2.25 22,302
2018-12-31 $2.26 $2.50 $1.61 $1.61 $1.61 46,907
2018-12-28 $2.27 $2.33 $2.24 $2.27 $2.27 21,525
2018-12-27 $2.48 $2.51 $2.27 $2.27 $2.27 14,740
2018-12-26 $3.22 $3.22 $2.48 $2.48 $2.48 23,231
2018-12-24 $3.32 $3.32 $3.20 $3.21 $3.21 2,312
2018-12-21 $3.35 $3.45 $3.10 $3.45 $3.45 42,628
2018-12-20 $3.23 $3.45 $3.23 $3.45 $3.45 17,391
2018-12-19 $3.25 $3.35 $3.21 $3.35 $3.35 15,897
2018-12-18 $3.45 $3.45 $3.16 $3.36 $3.36 15,929
2018-12-17 $3.38 $3.45 $3.20 $3.45 $3.45 8,289
2018-12-14 $3.21 $3.35 $3.20 $3.33 $3.33 8,153
2018-12-13 $3.34 $3.42 $3.20 $3.20 $3.20 9,246
2018-12-12 $3.50 $3.50 $3.30 $3.31 $3.31 2,770
2018-12-11 $3.41 $3.45 $3.33 $3.37 $3.37 4,990
2018-12-10 $3.50 $3.50 $3.38 $3.43 $3.43 1,749
2018-12-07 $3.53 $3.53 $3.34 $3.35 $3.35 4,594
2018-12-06 $3.50 $3.51 $3.40 $3.40 $3.40 3,740
2018-12-04 $3.40 $3.50 $3.40 $3.49 $3.49 1,919
2018-12-03 $3.32 $3.42 $3.32 $3.42 $3.42 6,664
2018-11-30 $3.39 $3.55 $3.28 $3.28 $3.28 7,588
2018-11-29 $3.30 $3.31 $3.27 $3.27 $3.27 5,122
2018-11-28 $3.23 $3.49 $3.16 $3.24 $3.24 8,954
2018-11-27 $3.15 $3.21 $3.15 $3.21 $3.21 3,204
2018-11-26 $3.11 $3.20 $3.10 $3.19 $3.19 7,020
2018-11-23 $3.10 $3.18 $3.10 $3.18 $3.18 906
2018-11-21 $3.18 $3.20 $3.14 $3.14 $3.14 1,652
2018-11-20 $3.16 $3.19 $3.06 $3.16 $3.16 3,788
2018-11-19 $3.05 $3.20 $3.05 $3.19 $3.19 3,399
2018-11-16 $3.10 $3.15 $2.97 $3.15 $3.15 3,363
2018-11-15 $2.90 $3.12 $2.81 $3.00 $3.00 20,021
2018-11-14 $3.09 $3.22 $3.09 $3.17 $3.17 9,278
2018-11-13 $3.25 $3.25 $3.02 $3.07 $3.07 6,357
2018-11-12 $3.18 $3.18 $3.00 $3.11 $3.11 11,355
2018-11-09 $3.25 $3.25 $3.15 $3.21 $3.21 2,478
2018-11-08 $3.20 $3.25 $3.12 $3.19 $3.19 6,335
2018-11-07 $3.24 $3.25 $3.16 $3.16 $3.16 3,806
2018-11-06 $3.14 $3.25 $3.14 $3.25 $3.25 739
2018-11-05 $3.31 $3.31 $3.12 $3.12 $3.12 4,164
2018-11-02 $3.23 $3.26 $3.20 $3.20 $3.20 2,607
2018-11-01 $3.21 $3.21 $3.20 $3.21 $3.21 3,744
2018-10-31 $3.17 $3.19 $3.15 $3.19 $3.19 7,141
2018-10-30 $3.23 $3.23 $3.10 $3.10 $3.10 3,642
2018-10-29 $3.32 $3.39 $3.25 $3.25 $3.25 3,993
2018-10-26 $3.27 $3.42 $3.27 $3.35 $3.35 6,591
2018-10-25 $3.26 $3.53 $3.26 $3.27 $3.27 3,290
2018-10-24 $3.16 $3.48 $3.16 $3.28 $3.28 12,994
2018-10-23 $3.10 $3.25 $3.10 $3.22 $3.22 4,632
2018-10-22 $3.21 $3.25 $3.10 $3.13 $3.13 14,395
2018-10-19 $3.16 $3.33 $3.16 $3.25 $3.25 10,363
2018-10-18 $3.37 $3.40 $3.15 $3.17 $3.17 18,370
2018-10-17 $3.38 $3.55 $3.31 $3.51 $3.51 13,821
2018-10-16 $3.45 $3.50 $3.40 $3.40 $3.40 2,571
2018-10-15 $3.24 $3.49 $3.22 $3.45 $3.45 10,801
2018-10-12 $3.33 $3.36 $3.22 $3.22 $3.22 8,141
2018-10-11 $3.10 $3.30 $3.00 $3.30 $3.30 8,745
2018-10-10 $3.29 $3.36 $3.06 $3.08 $3.08 19,714
2018-10-09 $3.20 $3.49 $3.20 $3.35 $3.35 23,767
2018-10-08 $3.45 $3.48 $3.18 $3.20 $3.20 22,396
2018-10-05 $3.47 $3.50 $3.46 $3.48 $3.48 4,432
2018-10-04 $3.60 $3.65 $3.39 $3.42 $3.42 31,857
2018-10-03 $4.05 $4.05 $3.32 $3.67 $3.67 66,531
2018-10-02 $3.99 $4.05 $3.87 $4.00 $4.00 17,816
2018-10-01 $3.85 $4.11 $3.85 $3.97 $3.97 20,207
2018-09-28 $3.96 $3.99 $3.85 $3.85 $3.85 35,010
2018-09-27 $4.00 $4.09 $3.95 $3.98 $3.98 7,672
2018-09-26 $4.02 $4.04 $3.97 $4.00 $4.00 16,781
2018-09-25 $4.07 $4.17 $4.00 $4.02 $4.02 16,524
2018-09-24 $4.27 $4.29 $3.80 $4.00 $4.00 30,910
2018-09-21 $4.52 $4.52 $3.96 $4.33 $4.33 51,595
2018-09-20 $4.59 $4.59 $4.25 $4.55 $4.55 51,581
2018-09-19 $3.83 $4.63 $3.77 $4.51 $4.51 140,287
2018-09-18 $4.17 $4.17 $3.90 $3.98 $3.98 53,631
2018-09-17 $4.69 $4.79 $4.07 $4.26 $4.26 55,851
2018-09-14 $4.83 $4.88 $4.39 $4.66 $4.66 71,562
2018-09-13 $4.13 $4.65 $4.02 $4.58 $4.58 111,845
2018-09-12 $4.21 $4.24 $3.83 $4.00 $4.00 39,265
2018-09-11 $4.04 $4.20 $4.02 $4.20 $4.20 5,666
2018-09-10 $4.13 $4.23 $4.00 $4.02 $4.02 8,549
2018-09-07 $4.07 $4.25 $4.06 $4.14 $4.14 7,738
2018-09-06 $4.25 $4.35 $3.98 $4.05 $4.05 26,649
2018-09-05 $4.59 $4.59 $4.20 $4.33 $4.33 27,664
2018-09-04 $4.67 $4.72 $4.61 $4.62 $4.62 5,667
2018-08-31 $4.82 $4.82 $4.66 $4.71 $4.71 8,068
2018-08-30 $4.87 $4.88 $4.74 $4.82 $4.82 9,576
2018-08-29 $4.88 $4.88 $4.65 $4.81 $4.81 15,169
2018-08-28 $4.92 $5.04 $4.75 $4.84 $4.84 14,751
2018-08-27 $5.02 $5.05 $4.87 $4.92 $4.92 15,342
2018-08-24 $5.02 $5.30 $4.80 $5.00 $5.00 44,845
2018-08-23 $5.25 $5.40 $5.01 $5.15 $5.15 24,647
2018-08-22 $5.88 $5.88 $5.15 $5.15 $5.15 41,795
2018-08-21 $5.87 $5.90 $5.75 $5.75 $5.75 7,966
2018-08-20 $5.91 $5.99 $5.75 $5.75 $5.75 7,710
2018-08-17 $6.04 $6.04 $5.95 $6.00 $6.00 5,374
2018-08-16 $6.05 $6.05 $6.00 $6.04 $6.04 957
2018-08-15 $6.19 $6.20 $6.09 $6.15 $6.15 3,248
2018-08-14 $6.10 $6.20 $5.92 $6.20 $6.20 9,022
2018-08-13 $6.10 $6.12 $5.92 $6.04 $6.04 8,097
2018-08-10 $5.75 $6.08 $5.59 $6.05 $6.05 12,339
2018-08-09 $5.83 $5.97 $5.79 $5.94 $5.94 5,494
2018-08-08 $5.87 $5.95 $5.74 $5.90 $5.90 2,822
2018-08-07 $5.91 $5.99 $5.86 $5.86 $5.86 6,924
2018-08-06 $5.93 $5.93 $5.71 $5.84 $5.84 3,142
2018-08-03 $5.77 $5.95 $5.76 $5.80 $5.80 4,250
2018-08-02 $5.85 $5.97 $5.79 $5.82 $5.82 3,675
2018-08-01 $5.78 $5.90 $5.75 $5.82 $5.82 4,905
2018-07-31 $5.83 $5.94 $5.74 $5.75 $5.75 5,228
2018-07-30 $5.88 $5.90 $5.70 $5.70 $5.70 2,991
2018-07-27 $6.05 $6.16 $5.83 $5.97 $5.97 5,961
2018-07-26 $6.02 $6.13 $5.89 $5.99 $5.99 4,583
2018-07-25 $6.06 $6.18 $6.01 $6.05 $6.05 2,477
2018-07-24 $5.96 $6.07 $5.96 $6.05 $6.05 2,293
2018-07-23 $6.05 $6.10 $6.02 $6.09 $6.09 2,404
2018-07-20 $5.98 $6.17 $5.64 $6.13 $6.13 18,949
2018-07-19 $6.03 $6.20 $5.94 $6.05 $6.05 5,528
2018-07-18 $6.11 $6.18 $6.03 $6.10 $6.10 8,407
2018-07-17 $6.01 $6.08 $5.92 $6.08 $6.08 6,995
2018-07-16 $5.96 $6.10 $5.96 $6.05 $6.05 4,823
2018-07-13 $6.02 $6.25 $5.90 $5.90 $5.90 9,195
2018-07-12 $5.98 $6.15 $5.79 $6.15 $6.15 4,042
2018-07-11 $6.05 $6.18 $5.83 $5.85 $5.85 8,622
2018-07-10 $5.99 $6.25 $5.96 $6.05 $6.05 5,112
2018-07-09 $5.97 $6.37 $5.87 $5.87 $5.87 18,961
2018-07-06 $5.85 $5.99 $5.77 $5.98 $5.98 4,781
2018-07-05 $5.53 $5.95 $5.53 $5.86 $5.86 18,063
2018-07-03 $5.41 $5.63 $5.41 $5.45 $5.45 3,118
2018-07-02 $5.46 $5.65 $5.41 $5.43 $5.43 12,158
2018-06-29 $5.52 $5.55 $5.45 $5.55 $5.55 3,997
2018-06-28 $5.47 $5.60 $5.43 $5.60 $5.60 5,484
2018-06-27 $5.86 $5.86 $5.50 $5.50 $5.50 23,009
2018-06-26 $6.05 $6.05 $5.65 $6.00 $6.00 9,943
2018-06-25 $6.12 $6.12 $5.60 $5.60 $5.60 20,940
2018-06-22 $5.86 $6.19 $5.65 $6.19 $6.19 40,605
2018-06-21 $5.88 $5.90 $5.77 $5.86 $5.86 11,102
2018-06-20 $6.21 $6.21 $5.71 $5.80 $5.80 27,552
2018-06-19 $6.51 $6.51 $6.19 $6.21 $6.21 37,042
2018-06-18 $6.51 $6.60 $6.31 $6.54 $6.54 91,876
2018-06-15 $6.52 $6.58 $6.30 $6.58 $6.58 59,318
2018-06-14 $6.13 $6.50 $6.13 $6.50 $6.50 70,763
2018-06-13 $6.07 $6.43 $6.07 $6.13 $6.13 89,580
2018-06-12 $6.35 $6.37 $6.10 $6.10 $6.10 23,731
2018-06-11 $6.04 $6.30 $6.02 $6.17 $6.17 22,366
2018-06-08 $6.00 $6.05 $5.90 $5.99 $5.99 25,311
2018-06-07 $5.93 $6.05 $5.85 $6.04 $6.04 17,043
2018-06-06 $6.17 $6.17 $5.86 $5.96 $5.96 124,107
2018-06-05 $5.71 $6.10 $5.71 $6.06 $6.06 42,583
2018-06-04 $5.40 $5.85 $5.40 $5.76 $5.76 29,744
2018-06-01 $5.77 $5.90 $5.26 $5.33 $5.33 23,565
2018-05-31 $5.67 $5.75 $5.60 $5.74 $5.74 14,551
2018-05-30 $6.03 $6.03 $5.74 $5.74 $5.74 31,629
2018-05-29 $6.03 $6.06 $5.91 $5.91 $5.91 24,093
2018-05-25 $6.00 $6.32 $5.95 $6.15 $6.15 21,746
2018-05-24 $6.29 $6.29 $6.02 $6.02 $6.02 8,238
2018-05-23 $6.05 $6.34 $5.76 $6.34 $6.34 27,004
2018-05-22 $6.67 $6.67 $6.00 $6.05 $6.05 62,415
2018-05-21 $7.32 $7.70 $6.27 $6.41 $6.41 367,462
2018-05-18 $6.05 $6.15 $5.86 $5.95 $5.95 22,688
2018-05-17 $5.85 $6.21 $5.85 $5.95 $5.95 15,306
2018-05-16 $6.39 $6.50 $5.95 $5.95 $5.95 94,439
2018-05-15 $6.37 $6.63 $6.37 $6.44 $6.44 7,649
2018-05-14 $6.26 $6.61 $6.26 $6.45 $6.45 6,953
2018-05-11 $6.80 $6.80 $6.46 $6.56 $6.56 3,535
2018-05-10 $6.76 $6.85 $6.38 $6.85 $6.85 14,851
2018-05-09 $7.05 $7.05 $6.68 $6.68 $6.68 7,489
2018-05-08 $6.70 $6.97 $6.60 $6.85 $6.85 4,614
2018-05-07 $6.55 $6.74 $6.55 $6.64 $6.64 15,199
2018-05-04 $6.70 $6.80 $6.41 $6.50 $6.50 19,994
2018-05-03 $7.06 $7.06 $6.65 $6.70 $6.70 22,096
2018-05-02 $7.19 $7.19 $6.88 $6.98 $6.98 14,593
2018-05-01 $7.14 $7.19 $6.96 $7.02 $7.02 6,980
2018-04-30 $7.21 $7.24 $7.00 $7.00 $7.00 12,018
2018-04-27 $7.20 $7.35 $7.00 $7.05 $7.05 9,488
2018-04-26 $7.20 $7.39 $7.10 $7.15 $7.15 8,611
2018-04-25 $7.73 $7.73 $7.12 $7.25 $7.25 22,384
2018-04-24 $7.63 $7.78 $7.50 $7.69 $7.69 20,959
2018-04-23 $7.81 $8.03 $7.58 $7.58 $7.58 10,941
2018-04-20 $8.20 $8.20 $7.80 $7.95 $7.95 10,726
2018-04-19 $8.80 $8.89 $8.04 $8.10 $8.10 40,012
2018-04-18 $8.17 $8.35 $7.86 $7.93 $7.93 32,530
2018-04-17 $8.45 $8.45 $8.16 $8.21 $8.21 19,273
2018-04-16 $8.40 $8.45 $8.18 $8.25 $8.25 27,938
2018-04-13 $8.15 $8.31 $8.00 $8.31 $8.31 22,350
2018-04-12 $7.99 $8.54 $7.82 $8.07 $8.07 33,193
2018-04-11 $7.94 $8.30 $7.84 $8.00 $8.00 17,269
2018-04-10 $8.07 $8.37 $7.81 $7.88 $7.88 27,329
2018-04-09 $7.50 $7.93 $7.50 $7.80 $7.80 33,517
2018-04-06 $7.94 $8.19 $7.36 $7.36 $7.36 13,830
2018-04-05 $7.80 $8.58 $7.79 $8.29 $8.29 43,821
2018-04-04 $7.24 $7.84 $7.17 $7.84 $7.84 14,659
2018-04-03 $7.64 $7.95 $7.25 $7.32 $7.32 31,940
2018-04-02 $7.96 $8.07 $7.25 $7.57 $7.57 15,327
2018-03-29 $7.49 $7.93 $7.40 $7.89 $7.89 17,974
2018-03-28 $8.03 $8.09 $7.15 $7.29 $7.29 31,256
2018-03-27 $8.29 $8.59 $7.63 $8.08 $8.08 35,563
2018-03-26 $8.29 $8.37 $7.97 $8.19 $8.19 21,479
2018-03-23 $8.44 $8.44 $8.01 $8.17 $8.17 29,474
2018-03-22 $9.00 $9.00 $8.25 $8.57 $8.57 42,468
2018-03-21 $8.70 $9.18 $8.56 $9.00 $9.00 36,854
2018-03-20 $9.55 $9.91 $8.61 $8.64 $8.64 124,433
2018-03-19 $9.15 $11.50 $9.11 $9.75 $9.75 687,449
2018-03-16 $8.17 $9.10 $8.10 $8.96 $8.96 86,149
2018-03-15 $8.44 $9.22 $7.53 $8.26 $8.26 179,239
2018-03-14 $6.70 $8.86 $6.65 $8.20 $8.20 418,945
2018-03-13 $6.81 $6.83 $6.40 $6.71 $6.71 37,561
2018-03-12 $6.65 $6.90 $6.40 $6.75 $6.75 100,691
2018-03-09 $6.25 $6.65 $6.18 $6.59 $6.59 57,080
2018-03-08 $6.42 $6.64 $6.06 $6.20 $6.20 36,206
2018-03-07 $6.20 $6.75 $6.20 $6.45 $6.45 107,189
2018-03-06 $6.18 $7.00 $6.13 $6.20 $6.20 147,151
2018-03-05 $6.45 $6.53 $6.05 $6.09 $6.09 44,950
2018-03-02 $6.69 $6.69 $6.31 $6.41 $6.41 31,541
2018-03-01 $6.79 $6.79 $6.51 $6.65 $6.65 11,827
2018-02-28 $7.10 $7.12 $6.46 $6.84 $6.84 36,437
2018-02-27 $6.94 $7.60 $6.60 $7.05 $7.05 123,265
2018-02-26 $6.15 $6.90 $6.14 $6.88 $6.88 93,909
2018-02-23 $6.04 $6.04 $5.84 $5.97 $5.97 22,115
2018-02-22 $6.16 $6.26 $5.71 $6.05 $6.05 37,566
2018-02-21 $7.25 $7.28 $5.96 $6.11 $6.11 107,610
2018-02-20 $6.48 $7.95 $6.48 $7.30 $7.30 424,302
2018-02-16 $4.75 $7.93 $4.70 $6.55 $6.55 832,384
2018-02-15 $4.78 $4.86 $4.60 $4.75 $4.75 25,150
2018-02-14 $4.83 $4.88 $4.71 $4.78 $4.78 16,768
2018-02-13 $0.43 $0.43 $0.39 $0.40 $4.79 16,098
2018-02-12 $0.40 $0.42 $0.40 $0.41 $4.92 11,632
2018-02-09 $0.40 $0.40 $0.39 $0.39 $4.62 15,035
2018-02-08 $0.43 $0.45 $0.33 $0.38 $4.62 32,623
2018-02-07 $0.43 $0.44 $0.43 $0.44 $5.25 11,275
2018-02-06 $0.41 $0.45 $0.38 $0.40 $4.80 30,004
2018-02-05 $0.44 $0.46 $0.42 $0.44 $5.31 8,832
2018-02-02 $0.45 $0.51 $0.43 $0.45 $5.34 31,103
2018-02-01 $0.49 $0.52 $0.47 $0.47 $5.65 12,482
2018-01-31 $0.48 $0.52 $0.48 $0.49 $5.87 13,235
2018-01-30 $0.46 $0.52 $0.46 $0.49 $5.83 6,216
2018-01-29 $0.47 $0.52 $0.45 $0.47 $5.59 15,872
2018-01-26 $0.48 $0.49 $0.46 $0.47 $5.60 10,352
2018-01-25 $0.52 $0.52 $0.45 $0.48 $5.76 21,776
2018-01-24 $0.54 $0.54 $0.50 $0.51 $6.14 12,030
2018-01-23 $0.51 $0.57 $0.51 $0.53 $6.32 28,739
2018-01-22 $0.55 $0.55 $0.50 $0.53 $6.36 7,925
2018-01-19 $0.53 $0.56 $0.53 $0.55 $6.60 14,520
2018-01-18 $0.53 $0.56 $0.50 $0.55 $6.60 30,267
2018-01-17 $0.56 $0.56 $0.52 $0.53 $6.35 13,465
2018-01-16 $0.55 $0.56 $0.52 $0.56 $6.72 18,914
2018-01-12 $0.57 $0.57 $0.54 $0.56 $6.72 17,627
2018-01-11 $0.56 $0.59 $0.56 $0.58 $6.91 5,983
2018-01-10 $0.55 $0.57 $0.55 $0.57 $6.84 5,806
2018-01-09 $0.55 $0.58 $0.55 $0.55 $6.60 3,204
2018-01-08 $0.57 $0.57 $0.56 $0.56 $6.72 4,060
2018-01-05 $0.56 $0.58 $0.56 $0.58 $6.91 10,597
2018-01-04 $0.58 $0.59 $0.56 $0.56 $6.72 7,335
2018-01-03 $0.58 $0.59 $0.57 $0.58 $6.96 4,599
2018-01-02 $0.57 $0.59 $0.57 $0.57 $6.84 7,760
2017-12-29 $0.57 $0.58 $0.49 $0.57 $6.87 37,598
2017-12-28 $0.56 $0.59 $0.56 $0.57 $6.84 15,372
2017-12-27 $0.59 $0.59 $0.55 $0.56 $6.77 7,750
2017-12-26 $0.58 $0.60 $0.54 $0.54 $6.48 18,768
2017-12-22 $0.54 $0.58 $0.50 $0.57 $6.87 14,450
2017-12-21 $0.51 $0.54 $0.47 $0.54 $6.43 33,868
2017-12-20 $0.56 $0.56 $0.52 $0.54 $6.44 14,397
2017-12-19 $0.57 $0.60 $0.52 $0.56 $6.72 20,079
2017-12-18 $0.55 $0.57 $0.54 $0.56 $6.68 9,499
2017-12-15 $0.55 $0.57 $0.55 $0.57 $6.84 19,877
2017-12-14 $0.57 $0.58 $0.56 $0.57 $6.84 13,857
2017-12-13 $0.59 $0.62 $0.58 $0.58 $6.95 5,462
2017-12-12 $0.59 $0.60 $0.57 $0.58 $6.95 23,225
2017-12-11 $0.61 $0.67 $0.57 $0.59 $7.07 50,688
2017-12-08 $0.60 $0.62 $0.60 $0.62 $7.49 9,008
2017-12-07 $0.61 $0.61 $0.59 $0.61 $7.32 12,594
2017-12-06 $0.62 $0.63 $0.61 $0.62 $7.50 8,613
2017-12-05 $0.61 $0.64 $0.60 $0.62 $7.48 17,883
2017-12-04 $0.64 $0.64 $0.60 $0.61 $7.32 23,638
2017-12-01 $0.62 $0.62 $0.60 $0.61 $7.32 7,625
2017-11-30 $0.62 $0.62 $0.61 $0.61 $7.35 7,709
2017-11-29 $0.61 $0.62 $0.59 $0.62 $7.43 11,781
2017-11-28 $0.61 $0.62 $0.60 $0.61 $7.27 7,401
2017-11-27 $0.61 $0.64 $0.57 $0.61 $7.34 20,348
2017-11-24 $0.60 $0.64 $0.60 $0.62 $7.47 14,471
2017-11-22 $0.64 $0.64 $0.60 $0.62 $7.44 39,927
2017-11-21 $0.65 $0.68 $0.59 $0.63 $7.56 83,679
2017-11-20 $0.77 $0.78 $0.73 $0.75 $9.00 22,378
2017-11-17 $0.77 $0.79 $0.77 $0.78 $9.33 17,558
2017-11-16 $0.76 $0.79 $0.76 $0.77 $9.20 13,590
2017-11-15 $0.74 $0.78 $0.74 $0.76 $9.08 13,350
2017-11-14 $0.73 $0.81 $0.73 $0.74 $8.84 44,646
2017-11-13 $0.72 $0.74 $0.70 $0.73 $8.74 7,326
2017-11-10 $0.72 $0.72 $0.68 $0.71 $8.52 12,873
2017-11-09 $0.67 $0.70 $0.65 $0.69 $8.28 18,594
2017-11-08 $0.66 $0.69 $0.66 $0.69 $8.24 13,868
2017-11-07 $0.71 $0.73 $0.65 $0.71 $8.52 18,695
2017-11-06 $0.75 $0.75 $0.72 $0.73 $8.75 12,013
2017-11-03 $0.75 $0.76 $0.70 $0.72 $8.64 9,427
2017-11-02 $0.75 $0.78 $0.71 $0.74 $8.82 25,791
2017-11-01 $0.68 $0.75 $0.68 $0.71 $8.48 56,530
2017-10-31 $0.69 $0.70 $0.68 $0.69 $8.28 9,457
2017-10-30 $0.63 $0.69 $0.63 $0.69 $8.26 16,455
2017-10-27 $0.63 $0.65 $0.63 $0.64 $7.68 5,490
2017-10-26 $0.64 $0.65 $0.62 $0.63 $7.56 12,872
2017-10-25 $0.68 $0.68 $0.60 $0.64 $7.68 16,516
2017-10-24 $0.69 $0.69 $0.65 $0.68 $8.10 8,210
2017-10-23 $0.69 $0.69 $0.67 $0.68 $8.16 14,809
2017-10-20 $0.67 $0.70 $0.65 $0.67 $8.05 19,016
2017-10-19 $0.70 $0.70 $0.65 $0.67 $7.98 6,682
2017-10-18 $0.68 $0.69 $0.68 $0.68 $8.11 8,069
2017-10-17 $0.67 $0.69 $0.67 $0.69 $8.24 10,382
2017-10-16 $0.70 $0.70 $0.67 $0.68 $8.10 7,290
2017-10-13 $0.69 $0.72 $0.67 $0.67 $8.04 25,413
2017-10-12 $0.70 $0.71 $0.69 $0.69 $8.28 11,225
2017-10-11 $0.70 $0.71 $0.69 $0.70 $8.37 16,363
2017-10-10 $0.72 $0.72 $0.68 $0.71 $8.52 17,273
2017-10-09 $0.74 $0.75 $0.71 $0.72 $8.64 28,319
2017-10-06 $0.72 $0.75 $0.72 $0.74 $8.88 16,279
2017-10-05 $0.73 $0.75 $0.72 $0.74 $8.88 27,225
2017-10-04 $0.73 $0.77 $0.72 $0.72 $8.66 38,458
2017-10-03 $0.78 $0.78 $0.73 $0.75 $8.98 57,779
2017-10-02 $0.74 $0.84 $0.74 $0.81 $9.72 150,941
2017-09-29 $0.73 $0.75 $0.72 $0.72 $8.65 8,233
2017-09-28 $0.77 $0.77 $0.71 $0.75 $8.98 16,785
2017-09-27 $0.73 $0.77 $0.72 $0.74 $8.90 10,464
2017-09-26 $0.76 $0.79 $0.72 $0.73 $8.77 34,014
2017-09-25 $0.80 $0.80 $0.76 $0.78 $9.38 10,210
2017-09-22 $0.76 $0.79 $0.75 $0.78 $9.36 10,877
2017-09-21 $0.79 $0.80 $0.76 $0.76 $9.12 15,402
2017-09-20 $0.80 $0.80 $0.75 $0.76 $9.07 27,347
2017-09-19 $0.81 $0.81 $0.78 $0.79 $9.48 14,610
2017-09-18 $0.80 $0.81 $0.79 $0.80 $9.60 12,677
2017-09-15 $0.79 $0.82 $0.78 $0.78 $9.36 30,138
2017-09-14 $0.81 $0.84 $0.75 $0.79 $9.48 30,021
2017-09-13 $0.82 $0.84 $0.80 $0.82 $9.79 19,955
2017-09-12 $0.80 $0.87 $0.76 $0.84 $10.08 78,993
2017-09-11 $0.79 $0.79 $0.75 $0.79 $9.43 18,033
2017-09-08 $0.75 $0.79 $0.74 $0.77 $9.23 14,062
2017-09-07 $0.79 $0.79 $0.71 $0.77 $9.23 28,756
2017-09-06 $0.80 $0.82 $0.75 $0.77 $9.24 45,668
2017-09-05 $0.73 $0.89 $0.73 $0.80 $9.59 99,383
2017-09-01 $0.77 $0.77 $0.72 $0.76 $9.12 20,249
2017-08-31 $0.68 $0.77 $0.68 $0.75 $8.97 38,594
2017-08-30 $0.66 $0.71 $0.66 $0.68 $8.16 26,943
2017-08-29 $0.74 $0.74 $0.70 $0.71 $8.52 10,116
2017-08-28 $0.74 $0.74 $0.71 $0.71 $8.46 19,282
2017-08-25 $0.66 $0.71 $0.66 $0.71 $8.46 18,209
2017-08-24 $0.71 $0.71 $0.67 $0.69 $8.28 8,363
2017-08-23 $0.65 $0.70 $0.65 $0.69 $8.27 23,512
2017-08-22 $0.72 $0.72 $0.65 $0.67 $8.03 22,335
2017-08-21 $0.69 $0.71 $0.64 $0.69 $8.28 44,804
2017-08-18 $0.67 $0.68 $0.63 $0.65 $7.86 16,767
2017-08-17 $0.64 $0.69 $0.63 $0.65 $7.80 26,921
2017-08-16 $0.65 $0.67 $0.62 $0.64 $7.73 41,340
2017-08-15 $0.73 $0.73 $0.60 $0.66 $7.92 57,861
2017-08-14 $0.72 $0.74 $0.69 $0.71 $8.52 27,781
2017-08-11 $0.75 $0.75 $0.66 $0.71 $8.52 58,374
2017-08-10 $0.82 $0.87 $0.73 $0.75 $9.00 176,550
2017-08-09 $1.07 $1.21 $0.96 $1.00 $12.00 681,734
2017-08-08 $0.92 $0.92 $0.84 $0.88 $10.56 53,867
2017-08-07 $0.85 $0.93 $0.80 $0.89 $10.68 163,223
2017-08-04 $0.78 $0.80 $0.73 $0.79 $9.47 16,494
2017-08-03 $0.70 $0.77 $0.70 $0.76 $9.12 15,446
2017-08-02 $0.71 $0.72 $0.70 $0.71 $8.52 4,820
2017-08-01 $0.72 $0.72 $0.67 $0.71 $8.54 21,411
2017-07-31 $0.69 $0.72 $0.69 $0.71 $8.46 11,808
2017-07-28 $0.73 $0.75 $0.65 $0.72 $8.64 32,127
2017-07-27 $0.78 $0.78 $0.73 $0.75 $8.96 16,725
2017-07-26 $0.79 $0.80 $0.76 $0.78 $9.35 12,330
2017-07-25 $0.79 $0.79 $0.75 $0.79 $9.48 15,800
2017-07-24 $0.79 $0.82 $0.77 $0.77 $9.20 18,420
2017-07-21 $0.77 $0.84 $0.75 $0.80 $9.60 24,324
2017-07-20 $0.80 $0.80 $0.77 $0.79 $9.48 13,912
2017-07-19 $0.73 $0.79 $0.72 $0.77 $9.24 18,638
2017-07-18 $0.72 $0.77 $0.72 $0.74 $8.88 19,770
2017-07-17 $0.80 $0.80 $0.72 $0.77 $9.24 25,430
2017-07-14 $0.73 $0.81 $0.72 $0.76 $9.12 36,839
2017-07-13 $0.71 $0.77 $0.68 $0.76 $9.12 37,623
2017-07-12 $0.80 $0.80 $0.67 $0.69 $8.28 54,666
2017-07-11 $0.84 $0.92 $0.74 $0.74 $8.88 235,057
2017-07-10 $0.64 $0.94 $0.64 $0.81 $9.72 713,481
2017-07-07 $0.63 $0.65 $0.61 $0.62 $7.44 6,109
2017-07-06 $0.63 $0.65 $0.62 $0.64 $7.68 8,626
2017-07-05 $0.61 $0.65 $0.61 $0.64 $7.68 11,906
2017-07-03 $0.64 $0.65 $0.62 $0.62 $7.44 7,964
2017-06-30 $0.67 $0.68 $0.65 $0.66 $7.92 9,092
2017-06-29 $0.70 $0.70 $0.64 $0.67 $8.04 15,116
2017-06-28 $0.68 $0.70 $0.66 $0.70 $8.39 19,524
2017-06-27 $0.65 $0.70 $0.64 $0.68 $8.16 12,377
2017-06-26 $0.70 $0.73 $0.63 $0.68 $8.11 30,664
2017-06-23 $0.64 $0.71 $0.62 $0.69 $8.25 37,507
2017-06-22 $0.63 $0.64 $0.60 $0.63 $7.56 41,040
2017-06-21 $0.58 $0.63 $0.58 $0.63 $7.56 13,411
2017-06-20 $0.57 $0.61 $0.57 $0.59 $7.02 22,979
2017-06-19 $0.59 $0.60 $0.57 $0.58 $6.91 8,466
2017-06-16 $0.57 $0.60 $0.55 $0.59 $7.09 14,951
2017-06-15 $0.60 $0.61 $0.58 $0.58 $6.96 16,981
2017-06-14 $0.60 $0.62 $0.60 $0.61 $7.26 15,112
2017-06-13 $0.67 $0.67 $0.58 $0.62 $7.44 24,484
2017-06-12 $0.64 $0.65 $0.61 $0.65 $7.74 14,421
2017-06-09 $0.67 $0.71 $0.61 $0.64 $7.67 45,267
2017-06-08 $0.64 $0.71 $0.64 $0.67 $8.04 57,745
2017-06-07 $0.57 $0.64 $0.56 $0.63 $7.56 46,167
2017-06-06 $0.57 $0.59 $0.55 $0.59 $7.06 11,187
2017-06-05 $0.64 $0.64 $0.54 $0.59 $7.06 29,481
2017-06-02 $0.61 $0.62 $0.58 $0.60 $7.20 22,024
2017-06-01 $0.59 $0.63 $0.57 $0.62 $7.44 54,393
2017-05-31 $0.65 $0.88 $0.60 $0.69 $8.28 520,188
2017-05-30 $0.50 $0.54 $0.46 $0.52 $6.29 66,588
2017-05-26 $0.43 $0.44 $0.42 $0.44 $5.22 7,644
2017-05-25 $0.43 $0.45 $0.42 $0.43 $5.15 15,673
2017-05-24 $0.43 $0.45 $0.41 $0.42 $5.04 6,917
2017-05-23 $0.45 $0.45 $0.40 $0.44 $5.28 17,827
2017-05-22 $0.45 $0.45 $0.42 $0.45 $5.40 19,871
2017-05-19 $0.47 $0.47 $0.42 $0.45 $5.37 30,573
2017-05-18 $0.49 $0.49 $0.45 $0.46 $5.55 23,891
2017-05-17 $0.55 $0.55 $0.48 $0.50 $6.00 26,389
2017-05-16 $0.52 $0.59 $0.50 $0.53 $6.35 72,729
2017-05-15 $0.58 $0.63 $0.48 $0.50 $6.00 130,737
2017-05-12 $0.36 $0.54 $0.36 $0.53 $6.36 162,986
2017-05-11 $0.40 $0.40 $0.36 $0.36 $4.32 28,211
2017-05-10 $0.44 $0.44 $0.36 $0.40 $4.80 52,628
2017-05-09 $0.47 $0.49 $0.43 $0.43 $5.16 27,703
2017-05-08 $0.52 $0.52 $0.45 $0.47 $5.65 13,801
2017-05-05 $0.51 $0.51 $0.45 $0.49 $5.88 27,178
2017-05-04 $0.53 $0.53 $0.46 $0.51 $6.18 34,037
2017-05-03 $0.51 $0.52 $0.50 $0.52 $6.21 20,027
2017-05-02 $0.52 $0.53 $0.51 $0.52 $6.24 20,888
2017-05-01 $0.50 $0.55 $0.50 $0.52 $6.23 16,024
2017-04-28 $0.52 $0.53 $0.50 $0.50 $6.00 19,006
2017-04-27 $0.53 $0.53 $0.50 $0.51 $6.12 12,358
2017-04-26 $0.54 $0.54 $0.51 $0.53 $6.36 15,162
2017-04-25 $0.52 $0.55 $0.50 $0.52 $6.23 15,088
2017-04-24 $0.51 $0.55 $0.50 $0.52 $6.24 52,865
2017-04-21 $0.61 $0.61 $0.55 $0.57 $6.83 18,832
2017-04-20 $0.63 $0.64 $0.56 $0.59 $7.08 28,617
2017-04-19 $0.56 $0.64 $0.55 $0.62 $7.41 77,768
2017-04-18 $0.54 $0.56 $0.54 $0.55 $6.60 17,108
2017-04-17 $0.56 $0.56 $0.53 $0.54 $6.48 9,783
2017-04-13 $0.54 $0.56 $0.52 $0.53 $6.36 23,362
2017-04-12 $0.51 $0.56 $0.51 $0.53 $6.30 14,233
2017-04-11 $0.53 $0.54 $0.50 $0.51 $6.12 16,020
2017-04-10 $0.55 $0.56 $0.53 $0.54 $6.42 16,172
2017-04-07 $0.55 $0.58 $0.51 $0.56 $6.72 12,673
2017-04-06 $0.55 $0.56 $0.48 $0.54 $6.42 39,866
2017-04-05 $0.62 $0.62 $0.58 $0.58 $7.00 16,485
2017-04-04 $0.66 $0.66 $0.60 $0.61 $7.32 16,392
2017-04-03 $0.61 $0.64 $0.60 $0.63 $7.50 25,059
2017-03-31 $0.64 $0.65 $0.58 $0.62 $7.47 15,789
2017-03-30 $0.65 $0.66 $0.58 $0.63 $7.56 32,983
2017-03-29 $0.62 $0.70 $0.58 $0.65 $7.76 84,641
2017-03-28 $0.53 $0.62 $0.52 $0.62 $7.44 72,013
2017-03-27 $0.56 $0.56 $0.51 $0.53 $6.36 26,317
2017-03-24 $0.59 $0.59 $0.50 $0.56 $6.72 26,848
2017-03-23 $0.63 $0.63 $0.53 $0.56 $6.77 41,058
2017-03-22 $0.62 $0.65 $0.59 $0.60 $7.26 32,553
2017-03-21 $0.66 $0.67 $0.52 $0.60 $7.18 71,521
2017-03-20 $0.65 $0.78 $0.65 $0.67 $8.04 160,919
2017-03-17 $0.52 $0.69 $0.52 $0.64 $7.65 209,182
2017-03-16 $0.48 $0.53 $0.46 $0.52 $6.29 61,587
2017-03-15 $0.48 $0.53 $0.45 $0.47 $5.66 37,436
2017-03-14 $0.52 $0.52 $0.46 $0.48 $5.79 62,098
2017-03-13 $0.57 $0.58 $0.49 $0.52 $6.18 99,508
2017-03-10 $0.75 $0.83 $0.52 $0.57 $6.86 249,049
2017-03-09 $1.00 $1.01 $0.85 $0.86 $10.28 223,836
2017-03-08 $0.96 $1.18 $0.71 $0.95 $11.40 876,055
2017-03-07 $0.64 $0.95 $0.63 $0.83 $9.96 650,150
2017-03-06 $0.53 $0.64 $0.51 $0.61 $7.32 130,889
2017-03-03 $0.53 $0.53 $0.50 $0.51 $6.12 24,528
2017-03-02 $0.49 $0.53 $0.49 $0.51 $6.15 29,753
2017-03-01 $0.49 $0.50 $0.42 $0.48 $5.82 26,005
2017-02-28 $0.47 $0.59 $0.47 $0.48 $5.76 107,289
2017-02-27 $0.43 $0.48 $0.41 $0.47 $5.64 83,502
2017-02-24 $0.44 $0.44 $0.40 $0.40 $4.80 5,697
2017-02-23 $0.39 $0.41 $0.35 $0.39 $4.74 4,913
2017-02-22 $0.43 $0.43 $0.41 $0.41 $4.92 6,876
2017-02-21 $0.41 $0.43 $0.41 $0.42 $5.04 6,334
2017-02-17 $0.41 $0.42 $0.38 $0.41 $4.92 7,797
2017-02-16 $0.46 $0.46 $0.41 $0.42 $5.04 9,538
2017-02-15 $0.45 $0.45 $0.42 $0.44 $5.28 8,198
2017-02-14 $0.45 $0.45 $0.40 $0.45 $5.39 12,351
2017-02-13 $0.46 $0.46 $0.42 $0.43 $5.18 11,719
2017-02-10 $0.46 $0.46 $0.42 $0.44 $5.28 11,363
2017-02-09 $0.43 $0.46 $0.40 $0.45 $5.46 14,634
2017-02-08 $0.45 $0.45 $0.42 $0.43 $5.20 10,173
2017-02-07 $0.44 $0.47 $0.40 $0.45 $5.40 28,129
2017-02-06 $0.42 $0.46 $0.42 $0.43 $5.16 26,179
2017-02-03 $0.36 $0.45 $0.35 $0.43 $5.15 40,844
2017-02-02 $0.38 $0.38 $0.35 $0.37 $4.44 10,912
2017-02-01 $0.34 $0.38 $0.34 $0.38 $4.53 20,092
2017-01-31 $0.35 $0.36 $0.29 $0.36 $4.31 30,588
2017-01-30 $0.40 $0.40 $0.34 $0.36 $4.38 16,132
2017-01-27 $0.39 $0.40 $0.37 $0.38 $4.57 20,685
2017-01-26 $0.42 $0.42 $0.36 $0.37 $4.44 16,853
2017-01-25 $0.36 $0.45 $0.34 $0.40 $4.80 54,264
2017-01-24 $0.36 $0.36 $0.32 $0.33 $3.96 48,489
2017-01-23 $0.45 $0.47 $0.34 $0.34 $4.08 74,951
2017-01-20 $0.51 $0.51 $0.42 $0.43 $5.16 80,595
2017-01-19 $0.52 $0.52 $0.48 $0.48 $5.80 23,096
2017-01-18 $0.55 $0.57 $0.51 $0.52 $6.23 13,519
2017-01-17 $0.58 $0.58 $0.53 $0.54 $6.48 29,508
2017-01-13 $0.61 $0.63 $0.56 $0.58 $6.99 17,161
2017-01-12 $0.66 $0.80 $0.54 $0.59 $7.09 68,439
2017-01-11 $0.70 $0.85 $0.62 $0.70 $8.40 213,707
2017-01-10 $0.55 $0.60 $0.52 $0.56 $6.72 38,991
2017-01-09 $0.53 $0.54 $0.50 $0.50 $6.00 15,085
2017-01-06 $0.56 $0.57 $0.54 $0.54 $6.48 6,393
2017-01-05 $0.54 $0.57 $0.54 $0.55 $6.60 4,600
2017-01-04 $0.56 $0.57 $0.54 $0.55 $6.60 1,757
2017-01-03 $0.54 $0.56 $0.53 $0.56 $6.72 6,823
2016-12-30 $0.56 $0.58 $0.54 $0.55 $6.60 12,453
2016-12-29 $0.57 $0.60 $0.54 $0.57 $6.83 21,630
2016-12-28 $0.56 $0.59 $0.56 $0.59 $7.08 14,842
2016-12-27 $0.57 $0.59 $0.54 $0.58 $7.00 7,917
2016-12-23 $0.54 $0.57 $0.54 $0.57 $6.87 7,213
2016-12-22 $0.57 $0.59 $0.55 $0.56 $6.68 9,750
2016-12-21 $0.55 $0.59 $0.55 $0.56 $6.72 7,549
2016-12-20 $0.58 $0.59 $0.55 $0.56 $6.73 8,053
2016-12-19 $0.60 $0.61 $0.55 $0.59 $7.06 7,330
2016-12-16 $0.60 $0.61 $0.52 $0.61 $7.26 14,644
2016-12-15 $0.59 $0.60 $0.53 $0.57 $6.79 34,756
2016-12-14 $0.63 $0.63 $0.57 $0.59 $7.08 19,949
2016-12-13 $0.60 $0.65 $0.52 $0.63 $7.54 74,740
2016-12-12 $0.68 $0.68 $0.51 $0.53 $6.38 72,641
2016-12-09 $0.67 $0.70 $0.57 $0.68 $8.16 68,662
2016-12-08 $0.58 $0.69 $0.55 $0.66 $7.97 190,252
2016-12-07 $0.48 $0.56 $0.47 $0.54 $6.48 20,503
2016-12-06 $0.49 $0.50 $0.48 $0.49 $5.83 16,990
2016-12-05 $0.50 $0.53 $0.48 $0.49 $5.88 11,796
2016-12-02 $0.53 $0.53 $0.48 $0.51 $6.07 20,215
2016-12-01 $0.57 $0.57 $0.50 $0.52 $6.19 19,862
2016-11-30 $0.51 $0.59 $0.51 $0.57 $6.84 111,842
2016-11-29 $0.51 $0.51 $0.48 $0.49 $5.92 6,810
2016-11-28 $0.51 $0.54 $0.48 $0.50 $5.95 25,125
2016-11-25 $0.48 $0.52 $0.48 $0.52 $6.22 2,904
2016-11-23 $0.63 $0.63 $0.48 $0.51 $6.12 47,287
2016-11-22 $0.52 $0.54 $0.48 $0.52 $6.24 12,353
2016-11-21 $0.51 $0.61 $0.48 $0.54 $6.48 78,985
2016-11-18 $0.50 $0.51 $0.48 $0.50 $6.00 6,251
2016-11-17 $0.53 $0.54 $0.49 $0.50 $6.00 12,665
2016-11-16 $0.58 $0.59 $0.45 $0.50 $6.00 10,720
2016-11-15 $0.66 $0.75 $0.55 $0.58 $6.97 64,974
2016-11-14 $0.60 $0.64 $0.55 $0.63 $7.56 5,150
2016-11-11 $0.56 $0.60 $0.55 $0.59 $7.11 6,398
2016-11-10 $0.67 $0.67 $0.57 $0.59 $7.08 14,096
2016-11-09 $0.76 $0.76 $0.67 $0.67 $8.04 2,493
2016-11-08 $0.77 $0.78 $0.69 $0.76 $9.12 3,738
2016-11-07 $0.75 $0.78 $0.74 $0.77 $9.18 2,868
2016-11-04 $0.70 $0.74 $0.67 $0.73 $8.76 5,130
2016-11-03 $0.64 $0.66 $0.62 $0.64 $7.68 2,131
2016-11-02 $0.65 $0.66 $0.61 $0.62 $7.40 4,392
2016-11-01 $0.73 $0.73 $0.65 $0.65 $7.80 5,016
2016-10-31 $0.84 $0.84 $0.68 $0.75 $9.00 1,852
2016-10-28 $0.84 $0.84 $0.78 $0.79 $9.48 1,958
2016-10-27 $0.82 $0.88 $0.80 $0.84 $10.08 10,808
2016-10-26 $0.81 $0.85 $0.72 $0.84 $10.08 8,178
2016-10-25 $0.87 $0.88 $0.80 $0.84 $10.08 2,021
2016-10-24 $0.90 $0.90 $0.85 $0.89 $10.68 4,231
2016-10-21 $0.92 $0.92 $0.86 $0.90 $10.80 1,375
2016-10-20 $0.88 $0.93 $0.86 $0.90 $10.80 9,759
2016-10-19 $0.97 $0.97 $0.88 $0.92 $11.04 7,886
2016-10-18 $1.00 $1.10 $0.95 $1.03 $12.36 10,235
2016-10-17 $0.96 $1.03 $0.96 $1.00 $12.00 4,453
2016-10-14 $1.00 $1.05 $0.93 $1.00 $12.02 3,961
2016-10-13 $1.13 $1.14 $1.02 $1.05 $12.60 40,046
2016-10-12 $1.11 $1.29 $1.00 $1.13 $13.56 8,269
2016-10-11 $1.22 $1.25 $1.06 $1.09 $13.08 4,042
2016-10-10 $1.11 $1.18 $1.10 $1.18 $14.16 333
2016-10-07 $1.09 $1.16 $1.07 $1.16 $13.92 1,169
2016-10-06 $1.12 $1.13 $1.03 $1.11 $13.32 8,885
2016-10-05 $1.21 $1.22 $1.16 $1.17 $14.04 476
2016-10-04 $1.20 $1.25 $1.12 $1.21 $14.52 5,732
2016-10-03 $1.15 $1.30 $1.13 $1.19 $14.28 15,901
2016-09-30 $1.13 $1.14 $1.11 $1.13 $13.56 2,549
2016-09-29 $1.12 $1.13 $1.11 $1.13 $13.56 964
2016-09-28 $1.16 $1.16 $1.10 $1.12 $13.44 1,063
2016-09-27 $1.06 $1.15 $1.03 $1.15 $13.80 1,965
2016-09-26 $1.15 $1.17 $1.11 $1.12 $13.44 464
2016-09-23 $1.20 $1.22 $1.11 $1.11 $13.32 1,105
2016-09-22 $1.16 $1.23 $1.15 $1.23 $14.76 1,153
2016-09-21 $1.22 $1.22 $1.10 $1.14 $13.68 1,069
2016-09-20 $1.12 $1.22 $1.11 $1.22 $14.64 702
2016-09-19 $1.20 $1.24 $1.13 $1.20 $14.40 2,434
2016-09-16 $1.20 $1.25 $1.15 $1.15 $13.80 2,692
2016-09-15 $1.24 $1.25 $1.06 $1.25 $15.00 11,196
2016-09-14 $1.35 $1.40 $1.13 $1.25 $15.00 8,188
2016-09-13 $1.36 $1.44 $1.24 $1.37 $16.44 15,802
2016-09-12 $1.34 $1.38 $1.31 $1.38 $16.56 985
2016-09-09 $1.42 $1.44 $1.18 $1.28 $15.36 18,703
2016-09-08 $1.43 $1.51 $1.32 $1.46 $17.52 10,708
2016-09-07 $1.38 $1.59 $1.35 $1.50 $18.00 25,774
2016-09-06 $1.78 $1.78 $1.27 $1.40 $16.80 43,474
2016-09-02 $0.99 $1.35 $0.99 $1.34 $16.08 24,502
2016-09-01 $1.03 $1.12 $0.96 $1.08 $12.96 6,353
2016-08-31 $1.15 $1.15 $0.93 $1.07 $12.84 11,470
2016-08-30 $1.26 $1.35 $1.08 $1.10 $13.20 13,350
2016-08-29 $1.34 $1.39 $1.15 $1.24 $14.88 4,277
2016-08-26 $1.20 $1.30 $1.17 $1.30 $15.60 3,960
2016-08-25 $1.30 $1.31 $1.20 $1.23 $14.76 1,569
2016-08-24 $1.35 $1.40 $1.28 $1.35 $16.20 1,684
2016-08-23 $1.34 $1.36 $1.21 $1.35 $16.20 11,207
2016-08-22 $1.60 $1.60 $1.13 $1.29 $15.48 32,375
2016-08-19 $1.50 $1.63 $1.50 $1.55 $18.60 730
2016-08-18 $1.61 $1.66 $1.58 $1.66 $19.92 412
2016-08-17 $1.66 $1.69 $1.58 $1.69 $20.28 150
2016-08-16 $1.61 $1.65 $1.52 $1.65 $19.80 2,333
2016-08-15 $1.51 $1.62 $1.51 $1.58 $18.96 348
2016-08-12 $1.49 $1.59 $1.48 $1.55 $18.60 2,082
2016-08-11 $1.63 $1.69 $1.48 $1.55 $18.62 3,109
2016-08-10 $1.68 $1.70 $1.57 $1.70 $20.40 3,290
2016-08-09 $1.62 $1.75 $1.61 $1.70 $20.40 6,214
2016-08-08 $1.85 $1.88 $1.65 $1.75 $21.00 14,963
2016-08-05 $1.83 $1.87 $1.83 $1.86 $22.32 1,585
2016-08-04 $1.75 $1.85 $1.75 $1.83 $21.96 6,484
2016-08-03 $1.64 $1.80 $1.54 $1.80 $21.60 7,453
2016-08-02 $1.75 $1.78 $1.64 $1.64 $19.68 2,831
2016-08-01 $1.80 $1.98 $1.78 $1.78 $21.36 3,799
2016-07-29 $1.77 $1.80 $1.77 $1.80 $21.60 400
2016-07-28 $1.78 $1.80 $1.77 $1.77 $21.24 416
2016-07-27 $1.85 $1.85 $1.75 $1.78 $21.36 426
2016-07-26 $1.79 $1.80 $1.77 $1.79 $21.48 2,556
2016-07-25 $1.83 $1.83 $1.75 $1.77 $21.24 312
2016-07-22 $1.77 $1.85 $1.77 $1.79 $21.48 1,502
2016-07-21 $1.79 $1.84 $1.77 $1.77 $21.24 477
2016-07-20 $1.88 $1.88 $1.75 $1.80 $21.60 1,064
2016-07-19 $1.88 $1.88 $1.76 $1.76 $21.12 478
2016-07-18 $1.88 $1.88 $1.84 $1.88 $22.56 1,276
2016-07-15 $1.90 $2.00 $1.87 $1.88 $22.56 3,239
2016-07-14 $1.90 $1.97 $1.88 $1.90 $22.80 1,500
2016-07-13 $1.94 $1.95 $1.91 $1.94 $23.28 627
2016-07-12 $1.90 $1.99 $1.75 $1.92 $23.04 4,649
2016-07-11 $1.90 $2.04 $1.87 $1.90 $22.80 2,402
2016-07-08 $1.88 $1.88 $1.82 $1.86 $22.32 1,411
2016-07-07 $1.77 $1.89 $1.77 $1.85 $22.20 396
2016-07-06 $1.94 $1.94 $1.76 $1.85 $22.20 1,411
2016-07-05 $1.96 $1.96 $1.89 $1.90 $22.80 920
2016-07-01 $1.93 $2.05 $1.93 $1.99 $23.88 642
2016-06-30 $1.95 $2.00 $1.91 $1.91 $22.92 1,771
2016-06-29 $1.92 $2.04 $1.91 $1.96 $23.54 3,497
2016-06-28 $2.00 $2.00 $1.82 $1.86 $22.32 1,218
2016-06-27 $2.04 $2.04 $1.96 $1.99 $23.88 2,332
2016-06-24 $1.99 $2.09 $1.99 $2.00 $24.00 372
2016-06-23 $2.05 $2.14 $2.05 $2.05 $24.60 895
2016-06-22 $2.10 $2.16 $2.05 $2.06 $24.72 1,636
2016-06-21 $2.11 $2.17 $2.03 $2.11 $25.32 3,066
2016-06-20 $2.02 $2.12 $2.00 $2.12 $25.44 196
2016-06-17 $2.10 $2.22 $2.02 $2.05 $24.60 736
2016-06-16 $2.18 $2.21 $2.02 $2.02 $24.24 960
2016-06-15 $2.12 $2.24 $2.00 $2.16 $25.92 3,542
2016-06-14 $2.08 $2.17 $2.04 $2.08 $24.96 558
2016-06-13 $2.11 $2.14 $2.04 $2.14 $25.68 1,229
2016-06-10 $2.15 $2.18 $2.11 $2.11 $25.32 1,149
2016-06-09 $2.26 $2.30 $2.15 $2.18 $26.16 2,005
2016-06-08 $2.20 $2.37 $2.15 $2.22 $26.64 3,743
2016-06-07 $2.20 $2.20 $2.15 $2.19 $26.31 1,211
2016-06-06 $2.12 $2.19 $2.12 $2.19 $26.28 998
2016-06-03 $2.10 $2.19 $2.09 $2.15 $25.80 696
2016-06-02 $2.02 $2.13 $1.97 $2.05 $24.60 1,219
2016-06-01 $2.13 $2.13 $1.91 $2.10 $25.20 1,994
2016-05-31 $2.09 $2.20 $2.00 $2.10 $25.20 7,119
2016-05-27 $1.96 $2.12 $1.96 $2.11 $25.32 4,191
2016-05-26 $1.99 $2.04 $1.87 $1.93 $23.16 1,455
2016-05-25 $1.94 $2.02 $1.90 $1.91 $22.92 2,229
2016-05-24 $1.86 $2.00 $1.86 $1.90 $22.80 1,914
2016-05-23 $1.85 $1.85 $1.81 $1.85 $22.20 581
2016-05-20 $1.85 $1.96 $1.73 $1.82 $21.84 8,945
2016-05-19 $1.74 $2.08 $1.73 $1.81 $21.72 6,574
2016-05-18 $1.71 $1.83 $1.51 $1.70 $20.40 3,647
2016-05-17 $1.75 $1.80 $1.65 $1.69 $20.28 2,047
2016-05-16 $1.90 $1.90 $1.76 $1.80 $21.60 2,778
2016-05-13 $2.20 $2.20 $1.78 $1.85 $22.20 7,978
2016-05-12 $2.21 $2.64 $2.01 $2.10 $25.20 34,343
2016-05-11 $2.19 $2.54 $2.19 $2.24 $26.88 3,180
2016-05-10 $2.16 $2.25 $2.15 $2.21 $26.52 901
2016-05-09 $2.00 $2.44 $1.99 $2.15 $25.82 2,840
2016-05-06 $2.17 $2.18 $2.01 $2.01 $24.12 5,152
2016-05-05 $2.26 $2.37 $2.18 $2.23 $26.76 3,594
2016-05-04 $2.26 $2.27 $2.25 $2.25 $27.00 725
2016-05-03 $2.35 $2.35 $2.25 $2.26 $27.12 1,852
2016-05-02 $2.26 $2.30 $2.23 $2.23 $26.76 1,065
2016-04-29 $2.38 $2.44 $2.20 $2.20 $26.40 600
2016-04-28 $2.37 $2.47 $2.37 $2.39 $28.68 753
2016-04-27 $2.45 $2.47 $2.36 $2.38 $28.56 631
2016-04-26 $2.50 $2.50 $2.45 $2.45 $29.40 702
2016-04-25 $2.41 $2.47 $2.40 $2.47 $29.64 1,387
2016-04-22 $2.43 $2.43 $2.40 $2.40 $28.80 471
2016-04-21 $2.49 $2.49 $2.39 $2.43 $29.16 1,509
2016-04-20 $2.40 $2.51 $2.35 $2.51 $30.12 874
2016-04-19 $2.50 $2.65 $2.46 $2.52 $30.24 1,287
2016-04-18 $2.24 $2.50 $2.24 $2.45 $29.40 1,908
2016-04-15 $2.54 $2.54 $2.25 $2.25 $27.00 2,207
2016-04-14 $2.30 $2.45 $2.30 $2.42 $29.04 466
2016-04-13 $2.30 $2.51 $2.19 $2.37 $28.44 1,206
2016-04-12 $2.35 $2.35 $2.13 $2.25 $27.00 991
2016-04-11 $2.15 $2.20 $2.08 $2.19 $26.28 2,258
2016-04-08 $2.20 $2.30 $2.15 $2.15 $25.80 1,633
2016-04-07 $2.20 $2.22 $2.10 $2.17 $26.04 3,331
2016-04-06 $2.28 $2.39 $2.22 $2.22 $26.64 1,551
2016-04-05 $2.50 $2.50 $2.30 $2.30 $27.60 4,742
2016-04-04 $2.59 $2.59 $2.41 $2.49 $29.88 4,621
2016-04-01 $2.72 $2.72 $2.50 $2.57 $30.84 4,292
2016-03-31 $2.68 $2.76 $2.46 $2.71 $32.52 12,796
2016-03-30 $2.87 $3.70 $2.66 $2.70 $32.40 133,764
2016-03-29 $2.55 $2.55 $2.40 $2.45 $29.40 858
2016-03-28 $2.55 $2.63 $2.40 $2.50 $30.00 1,190
2016-03-24 $2.39 $2.60 $2.33 $2.50 $30.00 3,694
2016-03-23 $2.40 $2.42 $2.30 $2.38 $28.56 635
2016-03-22 $2.46 $2.50 $2.30 $2.38 $28.56 1,915
2016-03-21 $2.78 $2.85 $2.42 $2.49 $29.88 5,416
2016-03-18 $3.20 $3.25 $2.75 $2.75 $33.00 2,553
2016-03-17 $3.30 $3.30 $2.90 $3.25 $39.00 6,326
2016-03-16 $3.75 $3.75 $3.24 $3.28 $39.36 7,101
2016-03-15 $3.55 $3.75 $3.40 $3.51 $42.12 4,697
2016-03-14 $3.05 $3.55 $3.02 $3.45 $41.40 4,127
2016-03-11 $3.05 $3.05 $2.98 $3.03 $36.40 196
2016-03-10 $3.00 $3.05 $3.00 $3.00 $36.00 323
2016-03-09 $3.02 $3.17 $3.01 $3.02 $36.24 1,298
2016-03-08 $3.00 $3.07 $2.99 $3.02 $36.20 517
2016-03-07 $2.91 $3.05 $2.91 $3.00 $36.00 347
2016-03-04 $2.95 $2.95 $2.95 $2.95 $35.40 18
2016-03-03 $2.86 $3.00 $2.85 $2.89 $34.62 420
2016-03-02 $2.85 $2.88 $2.85 $2.88 $34.56 126
2016-03-01 $3.01 $3.03 $2.90 $2.90 $34.80 688
2016-02-29 $3.24 $3.25 $2.90 $3.04 $36.48 872
2016-02-26 $2.99 $3.23 $2.98 $3.23 $38.72 754
2016-02-25 $2.96 $3.01 $2.95 $2.96 $35.52 470
2016-02-24 $2.95 $2.95 $2.90 $2.93 $35.16 749
2016-02-23 $2.77 $2.94 $2.77 $2.93 $35.16 1,587
2016-02-22 $2.69 $2.70 $2.67 $2.70 $32.40 347
2016-02-19 $2.62 $2.65 $2.56 $2.60 $31.20 162
2016-02-18 $2.50 $2.55 $2.50 $2.55 $30.60 142
2016-02-17 $2.30 $2.45 $2.30 $2.45 $29.40 929
2016-02-16 $2.20 $2.23 $2.20 $2.23 $26.76 27
2016-02-12 $2.21 $2.31 $2.18 $2.31 $27.72 440
2016-02-11 $2.31 $2.31 $2.30 $2.31 $27.71 275
2016-02-10 $2.25 $2.27 $2.25 $2.25 $27.00 71
2016-02-09 $2.20 $2.25 $2.10 $2.25 $27.00 312
2016-02-08 $2.16 $2.32 $2.15 $2.25 $27.00 475
2016-02-05 $2.33 $2.38 $2.33 $2.38 $28.56 24
2016-02-04 $2.20 $2.29 $2.20 $2.28 $27.36 394
2016-02-03 $2.10 $2.27 $2.10 $2.25 $27.00 571
2016-02-02 $2.26 $2.26 $2.17 $2.23 $26.76 1,091
2016-02-01 $2.33 $2.33 $2.33 $2.33 $27.96 35
2016-01-29 $2.25 $2.35 $2.21 $2.30 $27.60 1,418
2016-01-28 $2.35 $2.35 $2.11 $2.34 $28.08 549
2016-01-27 $2.25 $2.38 $2.25 $2.25 $27.00 1,501
2016-01-26 $2.40 $2.40 $2.25 $2.29 $27.48 2,651
2016-01-25 $2.30 $2.38 $2.30 $2.38 $28.56 215
2016-01-22 $2.39 $2.42 $2.02 $2.42 $29.04 3,500
2016-01-21 $2.32 $2.41 $2.32 $2.35 $28.20 614
2016-01-20 $2.65 $2.65 $2.32 $2.39 $28.72 2,864
2016-01-19 $2.66 $2.71 $2.51 $2.51 $30.12 366
2016-01-15 $2.68 $2.73 $2.65 $2.71 $32.56 218
2016-01-14 $2.75 $2.82 $2.72 $2.72 $32.63 338
2016-01-13 $2.84 $2.85 $2.75 $2.75 $33.00 527
2016-01-12 $2.80 $2.90 $2.70 $2.79 $33.48 1,015
2016-01-11 $2.85 $2.94 $2.80 $2.91 $34.92 877
2016-01-08 $2.79 $2.84 $2.70 $2.80 $33.60 813
2016-01-07 $2.65 $2.78 $2.61 $2.72 $32.64 1,829
2016-01-06 $2.73 $2.79 $2.70 $2.79 $33.48 356
2016-01-05 $2.70 $2.78 $2.70 $2.75 $33.00 524
2016-01-04 $2.77 $2.77 $2.65 $2.71 $32.52 423
2015-12-31 $2.55 $2.83 $2.55 $2.80 $33.60 1,856
2015-12-30 $2.52 $2.58 $2.50 $2.55 $30.60 1,313
2015-12-29 $2.50 $2.60 $2.46 $2.55 $30.60 1,338
2015-12-28 $2.50 $2.55 $2.50 $2.51 $30.12 1,300
2015-12-24 $2.51 $2.55 $2.50 $2.50 $30.00 952
2015-12-23 $2.44 $2.60 $2.28 $2.50 $30.00 3,256
2015-12-22 $2.56 $2.56 $2.38 $2.51 $30.12 1,306
2015-12-21 $2.45 $2.65 $2.45 $2.61 $31.32 3,457
2015-12-18 $2.80 $2.87 $2.39 $2.39 $28.68 6,614
2015-12-17 $2.94 $2.95 $2.82 $2.89 $34.68 697
2015-12-16 $3.10 $3.13 $2.89 $3.00 $36.00 1,492
2015-12-15 $3.09 $3.20 $3.05 $3.14 $37.68 1,075
2015-12-14 $3.15 $3.20 $3.12 $3.15 $37.74 439
2015-12-11 $3.09 $3.24 $2.98 $3.20 $38.40 1,656
2015-12-10 $2.99 $3.12 $2.95 $3.12 $37.44 1,071
2015-12-09 $3.00 $3.00 $2.96 $3.00 $36.00 641
2015-12-08 $2.99 $3.00 $2.98 $3.00 $36.00 1,461
2015-12-07 $2.83 $3.00 $2.83 $3.00 $36.00 927
2015-12-04 $2.81 $2.85 $2.81 $2.83 $33.96 268
2015-12-03 $2.83 $2.83 $2.81 $2.81 $33.72 267
2015-12-02 $2.83 $2.83 $2.80 $2.80 $33.60 375
2015-12-01 $3.05 $3.05 $2.80 $2.85 $34.20 847
2015-11-30 $2.96 $2.98 $2.71 $2.75 $33.00 1,197
2015-11-27 $3.01 $3.01 $2.94 $2.96 $35.52 143
2015-11-25 $2.85 $2.98 $2.85 $2.98 $35.76 771
2015-11-24 $2.89 $2.89 $2.77 $2.83 $33.96 199
2015-11-23 $2.85 $2.90 $2.84 $2.87 $34.44 364
2015-11-20 $3.04 $3.04 $2.91 $2.94 $35.28 1,282
2015-11-19 $2.94 $3.00 $2.91 $2.98 $35.76 1,466
2015-11-18 $2.80 $2.90 $2.80 $2.90 $34.80 491
2015-11-17 $2.73 $2.80 $2.72 $2.75 $33.00 99
2015-11-16 $2.80 $2.89 $2.56 $2.69 $32.28 2,581
2015-11-13 $2.59 $2.71 $2.59 $2.65 $31.80 345
2015-11-12 $2.96 $3.05 $2.39 $2.60 $31.20 1,665
2015-11-11 $3.00 $3.02 $2.99 $3.01 $36.12 835
2015-11-10 $3.00 $3.07 $2.95 $2.97 $35.64 1,223
2015-11-09 $3.00 $3.07 $3.00 $3.05 $36.60 1,190
2015-11-06 $3.03 $3.07 $3.00 $3.00 $36.00 994
2015-11-05 $2.86 $3.08 $2.85 $3.07 $36.84 390
2015-11-04 $2.90 $3.04 $2.75 $2.95 $35.40 977
2015-11-03 $3.00 $3.09 $2.72 $3.01 $36.11 1,517
2015-11-02 $3.10 $3.10 $2.95 $3.05 $36.60 957
2015-10-30 $3.15 $3.21 $3.10 $3.15 $37.80 912
2015-10-29 $3.12 $3.20 $3.11 $3.20 $38.40 255
2015-10-28 $3.25 $3.25 $3.06 $3.24 $38.88 1,666
2015-10-27 $3.25 $3.25 $3.18 $3.25 $39.00 2,877
2015-10-26 $3.40 $3.40 $3.20 $3.25 $39.00 1,168
2015-10-23 $3.49 $3.49 $3.03 $3.29 $39.48 1,787
2015-10-22 $3.25 $3.35 $3.25 $3.30 $39.60 357
2015-10-21 $3.38 $3.38 $3.23 $3.23 $38.76 201
2015-10-20 $3.25 $3.40 $3.25 $3.30 $39.60 1,031
2015-10-19 $3.25 $3.43 $3.25 $3.35 $40.20 3,251

Xtant Medical Holdings Inc (XTNT) News Headlines

Recent Xtant Medical Holdings Inc (XTNT) 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.