Advantage Solutions Inc - Class A (ADV) Exchange: NASDAQ

  1. Profile
  2. Advantage Solutions Inc - Class A (ADV)

Data as of Aug. 22, 2025

$1.60 ($0.10) 6.67%

Advantage Solutions Inc - Class A - Daily Information
Click for more stock information on Advantage Solutions Inc - Class A.
Daily Information Data
Date Aug. 22, 2025
Open $1.53
Previous Close $1.60
High $1.61
Low $1.47
Adjusted Open $1.53
Previous Adjusted Close $1.60
Adjusted High $1.61
Adjusted Low $1.47
Invest in Advantage Solutions Inc - Class A (ADV)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for Advantage Solutions Inc - Class A (ADV)
Date Open High Low Close Adj.Close Volume
2025-07-25 $1.53 $1.61 $1.47 $1.60 $1.60 397,539
2025-07-24 $1.77 $1.82 $1.49 $1.50 $1.50 696,023
2025-07-23 $1.60 $1.80 $1.59 $1.77 $1.77 1,082,785
2025-07-22 $1.48 $1.61 $1.48 $1.60 $1.60 720,932
2025-07-21 $1.47 $1.52 $1.45 $1.48 $1.48 228,831
2025-07-18 $1.53 $1.53 $1.44 $1.46 $1.46 394,057
2025-07-17 $1.37 $1.51 $1.36 $1.50 $1.50 3,678,577
2025-07-16 $1.36 $1.40 $1.33 $1.35 $1.35 606,885
2025-07-15 $1.42 $1.48 $1.35 $1.36 $1.36 478,849
2025-07-14 $1.52 $1.55 $1.41 $1.42 $1.42 299,972
2025-07-11 $1.63 $1.63 $1.53 $1.54 $1.54 323,210
2025-07-10 $1.58 $1.67 $1.57 $1.63 $1.63 324,025
2025-07-09 $1.62 $1.66 $1.55 $1.59 $1.59 291,875
2025-07-08 $1.56 $1.61 $1.54 $1.60 $1.60 293,357
2025-07-07 $1.55 $1.67 $1.52 $1.55 $1.55 894,117
2025-07-03 $1.57 $1.61 $1.52 $1.57 $1.57 783,447
2025-07-02 $1.42 $1.56 $1.40 $1.55 $1.55 765,541
2025-07-01 $1.30 $1.45 $1.28 $1.41 $1.41 1,895,899
2025-06-30 $1.31 $1.36 $1.30 $1.32 $1.32 509,852
2025-06-27 $1.33 $1.37 $1.29 $1.31 $1.31 1,504,349
2025-06-26 $1.32 $1.38 $1.28 $1.34 $1.34 445,138
2025-06-25 $1.49 $1.55 $1.32 $1.33 $1.33 702,499
2025-06-24 $1.52 $1.59 $1.49 $1.50 $1.50 351,170
2025-06-23 $1.62 $1.62 $1.45 $1.51 $1.51 299,215
2025-06-20 $1.62 $1.70 $1.54 $1.63 $1.63 1,993,053
2025-06-18 $1.56 $1.60 $1.52 $1.58 $1.58 504,933
2025-06-17 $1.52 $1.70 $1.52 $1.57 $1.57 551,788
2025-06-16 $1.45 $1.57 $1.43 $1.55 $1.55 513,963
2025-06-13 $1.50 $1.56 $1.42 $1.44 $1.44 694,943
2025-06-12 $1.62 $1.64 $1.53 $1.54 $1.54 736,506
2025-06-11 $1.45 $1.74 $1.44 $1.65 $1.65 2,039,224
2025-06-10 $1.40 $1.49 $1.37 $1.47 $1.47 632,366
2025-06-09 $1.36 $1.50 $1.34 $1.43 $1.43 606,375
2025-06-06 $1.26 $1.34 $1.24 $1.30 $1.30 432,048
2025-06-05 $1.24 $1.29 $1.21 $1.22 $1.22 364,828
2025-06-04 $1.36 $1.46 $1.23 $1.25 $1.25 712,763
2025-06-03 $1.17 $1.37 $1.17 $1.35 $1.35 977,939
2025-06-02 $1.18 $1.24 $1.15 $1.15 $1.15 496,509
2025-05-30 $1.24 $1.27 $1.16 $1.19 $1.19 1,975,076
2025-05-29 $1.28 $1.32 $1.24 $1.24 $1.24 295,988
2025-05-28 $1.27 $1.31 $1.24 $1.24 $1.24 289,526
2025-05-27 $1.13 $1.33 $1.12 $1.28 $1.28 966,064
2025-05-23 $1.14 $1.15 $1.11 $1.12 $1.12 317,621
2025-05-22 $1.17 $1.20 $1.15 $1.16 $1.16 669,940
2025-05-21 $1.28 $1.28 $1.16 $1.17 $1.17 506,520
2025-05-20 $1.21 $1.30 $1.21 $1.25 $1.25 456,069
2025-05-19 $1.22 $1.28 $1.21 $1.24 $1.24 554,992
2025-05-16 $1.12 $1.37 $1.08 $1.26 $1.26 1,417,532
2025-05-15 $1.12 $1.14 $1.04 $1.09 $1.09 586,394
2025-05-14 $1.12 $1.21 $1.06 $1.12 $1.12 1,149,093
2025-05-13 $1.24 $1.25 $1.12 $1.13 $1.13 678,339
2025-05-12 $1.48 $1.55 $1.20 $1.21 $1.21 826,639
2025-05-09 $1.38 $1.48 $1.34 $1.47 $1.47 655,971
2025-05-08 $1.30 $1.38 $1.29 $1.38 $1.38 237,695
2025-05-07 $1.35 $1.35 $1.27 $1.30 $1.30 455,755
2025-05-06 $1.29 $1.33 $1.28 $1.29 $1.29 181,510
2025-05-05 $1.38 $1.38 $1.32 $1.33 $1.33 176,124
2025-05-02 $1.34 $1.41 $1.32 $1.38 $1.38 226,091
2025-05-01 $1.34 $1.41 $1.31 $1.32 $1.32 366,428
2025-04-30 $1.33 $1.35 $1.28 $1.34 $1.34 343,368
2025-04-29 $1.33 $1.37 $1.31 $1.34 $1.34 359,656
2025-04-28 $1.32 $1.36 $1.28 $1.34 $1.34 212,503
2025-04-25 $1.33 $1.34 $1.27 $1.33 $1.33 241,844
2025-04-24 $1.32 $1.36 $1.28 $1.30 $1.30 312,495
2025-04-23 $1.36 $1.40 $1.29 $1.31 $1.31 387,412
2025-04-22 $1.23 $1.31 $1.21 $1.29 $1.29 354,388
2025-04-21 $1.20 $1.24 $1.17 $1.23 $1.23 382,264
2025-04-17 $1.25 $1.27 $1.19 $1.22 $1.22 411,578
2025-04-16 $1.21 $1.27 $1.18 $1.25 $1.25 494,474
2025-04-15 $1.19 $1.28 $1.19 $1.23 $1.23 409,189
2025-04-14 $1.24 $1.26 $1.15 $1.19 $1.19 695,262
2025-04-11 $1.28 $1.28 $1.18 $1.20 $1.20 628,867
2025-04-10 $1.36 $1.37 $1.22 $1.28 $1.28 838,133
2025-04-09 $1.14 $1.37 $1.11 $1.36 $1.36 851,366
2025-04-08 $1.28 $1.32 $1.13 $1.14 $1.14 704,073
2025-04-07 $1.24 $1.30 $1.19 $1.25 $1.25 799,997
2025-04-04 $1.27 $1.34 $1.24 $1.30 $1.30 563,475
2025-04-03 $1.38 $1.43 $1.30 $1.31 $1.31 476,547
2025-04-02 $1.40 $1.45 $1.38 $1.45 $1.45 256,213
2025-04-01 $1.48 $1.52 $1.42 $1.42 $1.42 288,096
2025-03-31 $1.45 $1.51 $1.43 $1.51 $1.51 453,358
2025-03-28 $1.60 $1.61 $1.47 $1.49 $1.49 906,568
2025-03-27 $1.57 $1.71 $1.55 $1.59 $1.59 679,916
2025-03-26 $1.57 $1.61 $1.55 $1.58 $1.58 473,682
2025-03-25 $1.64 $1.64 $1.56 $1.56 $1.56 540,247
2025-03-24 $1.78 $1.83 $1.63 $1.65 $1.65 760,312
2025-03-21 $1.66 $1.81 $1.66 $1.76 $1.76 2,423,538
2025-03-20 $1.72 $1.76 $1.64 $1.66 $1.66 554,117
2025-03-19 $1.59 $1.79 $1.59 $1.75 $1.75 1,182,048
2025-03-18 $1.56 $1.60 $1.51 $1.55 $1.55 851,184
2025-03-17 $1.68 $1.76 $1.56 $1.58 $1.58 677,213
2025-03-14 $1.65 $1.77 $1.64 $1.70 $1.70 1,034,370
2025-03-13 $1.80 $2.02 $1.63 $1.64 $1.64 2,128,420
2025-03-12 $1.62 $1.77 $1.62 $1.69 $1.69 1,540,455
2025-03-11 $1.80 $1.81 $1.53 $1.61 $1.61 1,507,919
2025-03-10 $2.08 $2.09 $1.82 $1.82 $1.82 693,792
2025-03-07 $2.35 $2.47 $2.04 $2.15 $2.15 806,281
2025-03-06 $2.35 $2.46 $2.34 $2.36 $2.36 383,474
2025-03-05 $2.31 $2.42 $2.31 $2.39 $2.39 432,695
2025-03-04 $2.32 $2.36 $2.26 $2.30 $2.30 450,624
2025-03-03 $2.49 $2.53 $2.32 $2.35 $2.35 368,995
2025-02-28 $2.50 $2.54 $2.48 $2.51 $2.51 572,271
2025-02-27 $2.54 $2.54 $2.45 $2.50 $2.50 207,501
2025-02-26 $2.56 $2.57 $2.46 $2.49 $2.49 320,451
2025-02-25 $2.65 $2.67 $2.59 $2.59 $2.59 379,388
2025-02-24 $2.47 $2.69 $2.43 $2.64 $2.64 464,690
2025-02-21 $2.52 $2.56 $2.45 $2.45 $2.45 284,420
2025-02-20 $2.47 $2.51 $2.42 $2.48 $2.48 337,864
2025-02-19 $2.62 $2.64 $2.46 $2.50 $2.50 333,999
2025-02-18 $2.71 $2.74 $2.63 $2.65 $2.65 256,392
2025-02-14 $2.78 $2.84 $2.70 $2.71 $2.71 208,787
2025-02-13 $2.72 $2.77 $2.67 $2.75 $2.75 245,879
2025-02-12 $2.74 $2.78 $2.68 $2.70 $2.70 205,130
2025-02-11 $2.63 $2.82 $2.63 $2.76 $2.76 331,461
2025-02-10 $2.75 $2.78 $2.65 $2.66 $2.66 355,695
2025-02-07 $2.72 $2.74 $2.63 $2.73 $2.73 348,608
2025-02-06 $2.76 $2.83 $2.73 $2.74 $2.74 249,561
2025-02-05 $2.69 $2.75 $2.64 $2.74 $2.74 288,256
2025-02-04 $2.60 $2.68 $2.60 $2.67 $2.67 205,392
2025-02-03 $2.57 $2.66 $2.56 $2.62 $2.62 320,203
2025-01-31 $2.71 $2.73 $2.59 $2.64 $2.64 357,038
2025-01-30 $2.75 $2.82 $2.71 $2.72 $2.72 156,893
2025-01-29 $2.81 $2.82 $2.71 $2.74 $2.74 283,892
2025-01-28 $2.88 $2.89 $2.77 $2.81 $2.81 249,214
2025-01-27 $2.63 $2.95 $2.63 $2.90 $2.90 721,844
2025-01-24 $2.60 $2.68 $2.60 $2.65 $2.65 319,596
2025-01-23 $2.67 $2.68 $2.57 $2.62 $2.62 582,804
2025-01-22 $2.61 $2.74 $2.61 $2.70 $2.70 521,870
2025-01-21 $2.54 $2.62 $2.49 $2.61 $2.61 501,148
2025-01-17 $2.47 $2.56 $2.46 $2.52 $2.52 466,120
2025-01-16 $2.38 $2.45 $2.29 $2.43 $2.43 599,233
2025-01-15 $2.37 $2.43 $2.33 $2.38 $2.38 453,283
2025-01-14 $2.36 $2.36 $2.22 $2.30 $2.30 582,966
2025-01-13 $2.38 $2.45 $2.28 $2.30 $2.30 646,299
2025-01-10 $2.58 $2.59 $2.38 $2.38 $2.38 381,252
2025-01-08 $2.68 $2.68 $2.56 $2.63 $2.63 436,661
2025-01-07 $2.67 $2.72 $2.63 $2.66 $2.66 433,444
2025-01-06 $2.78 $2.86 $2.64 $2.65 $2.65 283,918
2025-01-03 $2.81 $2.85 $2.76 $2.84 $2.84 263,888
2025-01-02 $2.93 $2.94 $2.71 $2.81 $2.81 479,380
2024-12-31 $2.95 $2.98 $2.88 $2.92 $2.92 260,396
2024-12-30 $2.93 $2.94 $2.86 $2.91 $2.91 141,295
2024-12-27 $2.99 $3.02 $2.83 $2.97 $2.97 349,902
2024-12-26 $3.02 $3.07 $3.00 $3.03 $3.03 195,771
2024-12-24 $3.00 $3.05 $2.96 $3.05 $3.05 104,750
2024-12-23 $3.17 $3.17 $2.97 $2.99 $2.99 206,045
2024-12-20 $3.10 $3.20 $3.06 $3.11 $3.11 647,444
2024-12-19 $3.15 $3.18 $3.09 $3.13 $3.13 265,063
2024-12-18 $3.29 $3.37 $3.05 $3.12 $3.12 378,895
2024-12-17 $3.29 $3.34 $3.21 $3.29 $3.29 338,681
2024-12-16 $3.43 $3.45 $3.27 $3.31 $3.31 419,325
2024-12-13 $3.43 $3.47 $3.36 $3.45 $3.45 261,394
2024-12-12 $3.44 $3.48 $3.38 $3.47 $3.47 290,559
2024-12-11 $3.53 $3.54 $3.44 $3.45 $3.45 634,716
2024-12-10 $3.39 $3.53 $3.34 $3.49 $3.49 348,393
2024-12-09 $3.54 $3.62 $3.42 $3.44 $3.44 214,515
2024-12-06 $3.48 $3.55 $3.46 $3.52 $3.52 287,741
2024-12-05 $3.57 $3.57 $3.45 $3.45 $3.45 534,017
2024-12-04 $3.64 $3.64 $3.56 $3.57 $3.57 347,137
2024-12-03 $3.72 $3.72 $3.58 $3.64 $3.64 379,684
2024-12-02 $3.53 $3.72 $3.51 $3.71 $3.71 651,191
2024-11-29 $3.55 $3.60 $3.51 $3.56 $3.56 184,116
2024-11-27 $3.59 $3.66 $3.50 $3.51 $3.51 248,520
2024-11-26 $3.58 $3.60 $3.49 $3.55 $3.55 290,991
2024-11-25 $3.60 $3.76 $3.58 $3.60 $3.60 620,290
2024-11-22 $3.45 $3.61 $3.39 $3.60 $3.60 530,194
2024-11-21 $3.40 $3.49 $3.32 $3.44 $3.44 352,834
2024-11-20 $3.37 $3.40 $3.30 $3.39 $3.39 343,228
2024-11-19 $3.17 $3.38 $3.17 $3.37 $3.37 311,451
2024-11-18 $3.10 $3.25 $3.10 $3.22 $3.22 383,678
2024-11-15 $3.27 $3.30 $3.05 $3.10 $3.10 828,445
2024-11-14 $3.31 $3.40 $3.22 $3.24 $3.24 1,039,279
2024-11-13 $3.37 $3.59 $3.24 $3.28 $3.28 760,068
2024-11-12 $3.24 $3.39 $3.21 $3.30 $3.30 747,661
2024-11-11 $3.72 $3.73 $3.29 $3.30 $3.30 659,397
2024-11-08 $3.63 $4.04 $3.56 $3.69 $3.69 1,297,895
2024-11-07 $3.25 $3.74 $2.92 $3.73 $3.73 955,431
2024-11-06 $3.46 $3.56 $3.26 $3.35 $3.35 870,136
2024-11-05 $3.23 $3.29 $3.18 $3.27 $3.27 319,198
2024-11-04 $3.21 $3.30 $3.16 $3.23 $3.23 258,908
2024-11-01 $3.07 $3.27 $3.07 $3.21 $3.21 433,023
2024-10-31 $3.17 $3.19 $3.06 $3.06 $3.06 315,977
2024-10-30 $3.10 $3.20 $3.06 $3.15 $3.15 259,520
2024-10-29 $3.14 $3.15 $3.05 $3.11 $3.11 240,167
2024-10-28 $3.16 $3.24 $3.16 $3.17 $3.17 254,087
2024-10-25 $3.14 $3.16 $3.07 $3.10 $3.10 236,511
2024-10-24 $3.09 $3.15 $3.08 $3.10 $3.10 240,944
2024-10-23 $3.09 $3.14 $2.98 $3.06 $3.06 295,909
2024-10-22 $3.00 $3.13 $3.00 $3.12 $3.12 454,522
2024-10-21 $3.12 $3.16 $3.00 $3.02 $3.02 403,811
2024-10-18 $3.18 $3.35 $3.12 $3.14 $3.14 559,056
2024-10-17 $3.16 $3.20 $3.06 $3.16 $3.16 649,539
2024-10-16 $3.24 $3.30 $3.17 $3.18 $3.18 380,732
2024-10-15 $3.27 $3.31 $3.18 $3.19 $3.19 406,849
2024-10-14 $3.15 $3.28 $3.12 $3.27 $3.27 244,813
2024-10-11 $3.05 $3.17 $3.04 $3.16 $3.16 237,562
2024-10-10 $3.09 $3.12 $3.03 $3.06 $3.06 231,901
2024-10-09 $3.13 $3.20 $3.07 $3.10 $3.10 377,271
2024-10-08 $3.05 $3.16 $3.04 $3.14 $3.14 358,995
2024-10-07 $3.06 $3.09 $2.95 $3.05 $3.05 1,395,151
2024-10-04 $3.19 $3.21 $3.06 $3.06 $3.06 468,582
2024-10-03 $3.24 $3.27 $2.99 $3.13 $3.13 623,058
2024-10-02 $3.29 $3.35 $3.25 $3.29 $3.29 331,466
2024-10-01 $3.40 $3.41 $3.31 $3.32 $3.32 486,769
2024-09-30 $3.47 $3.49 $3.30 $3.43 $3.43 1,142,088
2024-09-27 $3.54 $3.60 $3.49 $3.51 $3.51 379,422
2024-09-26 $3.60 $3.61 $3.48 $3.50 $3.50 467,232
2024-09-25 $3.70 $3.70 $3.52 $3.54 $3.54 732,560
2024-09-24 $3.62 $3.73 $3.58 $3.70 $3.70 408,145
2024-09-23 $3.86 $3.93 $3.60 $3.60 $3.60 436,236
2024-09-20 $3.94 $4.00 $3.83 $3.86 $3.86 4,060,934
2024-09-19 $4.05 $4.05 $3.91 $4.00 $4.00 536,735
2024-09-18 $3.90 $4.10 $3.66 $3.89 $3.89 614,387
2024-09-17 $3.97 $3.97 $3.85 $3.91 $3.91 579,182
2024-09-16 $3.91 $3.96 $3.75 $3.91 $3.91 495,579
2024-09-13 $3.74 $3.93 $3.74 $3.91 $3.91 512,141
2024-09-12 $3.64 $3.70 $3.57 $3.67 $3.67 711,175
2024-09-11 $3.64 $3.67 $3.51 $3.63 $3.63 409,213
2024-09-10 $3.38 $3.63 $3.35 $3.62 $3.62 536,164
2024-09-09 $3.72 $3.72 $3.25 $3.39 $3.39 1,369,426
2024-09-06 $3.90 $3.96 $3.71 $3.74 $3.74 550,365
2024-09-05 $3.85 $3.92 $3.81 $3.91 $3.91 439,781
2024-09-04 $3.72 $3.85 $3.46 $3.84 $3.84 584,760
2024-09-03 $3.82 $3.83 $3.67 $3.74 $3.74 513,434
2024-08-30 $3.82 $3.90 $3.47 $3.87 $3.87 577,777
2024-08-29 $3.82 $3.88 $3.75 $3.82 $3.82 752,769
2024-08-28 $3.77 $3.83 $3.71 $3.82 $3.82 408,516
2024-08-27 $3.73 $3.80 $3.65 $3.76 $3.76 842,042
2024-08-26 $3.80 $3.89 $3.75 $3.77 $3.77 525,783
2024-08-23 $3.62 $3.80 $3.58 $3.78 $3.78 912,415
2024-08-22 $3.75 $3.75 $3.59 $3.62 $3.62 342,019
2024-08-21 $3.71 $3.79 $3.67 $3.74 $3.74 732,032
2024-08-20 $3.71 $3.71 $3.56 $3.67 $3.67 404,504
2024-08-19 $3.59 $3.76 $3.58 $3.72 $3.72 358,932
2024-08-16 $3.59 $3.68 $3.37 $3.59 $3.59 323,813
2024-08-15 $3.53 $3.64 $3.53 $3.60 $3.60 341,820
2024-08-14 $3.67 $3.70 $3.51 $3.52 $3.52 346,547
2024-08-13 $3.65 $3.74 $3.57 $3.66 $3.66 415,842
2024-08-12 $3.63 $3.72 $3.56 $3.62 $3.62 624,005
2024-08-09 $3.76 $3.78 $3.55 $3.66 $3.66 849,578
2024-08-08 $3.77 $3.89 $3.66 $3.76 $3.76 551,530
2024-08-07 $2.95 $3.85 $2.95 $3.77 $3.77 894,336
2024-08-06 $3.49 $3.65 $3.41 $3.61 $3.61 1,178,356
2024-08-05 $3.27 $3.60 $3.23 $3.54 $3.54 1,011,352
2024-08-02 $3.60 $3.78 $3.57 $3.67 $3.67 929,455
2024-08-01 $4.05 $4.07 $3.71 $3.83 $3.83 939,806
2024-07-31 $4.04 $4.16 $3.94 $4.01 $4.01 1,257,243
2024-07-30 $3.89 $4.05 $3.62 $4.01 $4.01 740,967
2024-07-29 $3.92 $4.03 $3.86 $3.89 $3.89 565,526
2024-07-26 $3.78 $3.93 $3.77 $3.93 $3.93 804,326
2024-07-25 $3.74 $3.92 $3.52 $3.67 $3.67 1,580,418
2024-07-24 $3.74 $3.85 $3.50 $3.73 $3.73 792,202
2024-07-23 $3.76 $3.83 $3.68 $3.77 $3.77 553,708
2024-07-22 $3.78 $3.81 $3.65 $3.76 $3.76 1,071,712
2024-07-19 $3.69 $3.81 $3.47 $3.70 $3.70 884,523
2024-07-18 $3.84 $3.91 $3.46 $3.71 $3.71 706,148
2024-07-17 $4.04 $4.06 $3.86 $3.89 $3.89 1,521,584
2024-07-16 $3.95 $4.14 $3.95 $4.09 $4.09 1,149,317
2024-07-15 $3.76 $3.94 $3.75 $3.92 $3.92 1,177,654
2024-07-12 $3.67 $3.79 $3.66 $3.73 $3.73 1,033,898
2024-07-11 $3.43 $3.64 $3.42 $3.64 $3.64 1,133,317
2024-07-10 $3.34 $3.38 $3.29 $3.34 $3.34 424,543
2024-07-09 $3.24 $3.35 $3.24 $3.32 $3.32 628,488
2024-07-08 $3.27 $3.44 $3.27 $3.32 $3.32 1,103,894
2024-07-05 $3.23 $3.33 $3.17 $3.24 $3.24 812,441
2024-07-03 $3.13 $3.30 $3.13 $3.25 $3.25 369,298
2024-07-02 $3.13 $3.18 $3.10 $3.18 $3.18 577,717
2024-07-01 $3.29 $3.29 $3.10 $3.13 $3.13 734,717
2024-06-28 $3.21 $3.34 $3.20 $3.22 $3.22 3,825,417
2024-06-27 $3.15 $3.22 $3.07 $3.21 $3.21 1,445,188
2024-06-26 $3.02 $3.22 $3.02 $3.15 $3.15 1,393,983
2024-06-25 $3.08 $3.15 $2.95 $3.05 $3.05 2,142,660
2024-06-24 $2.88 $2.96 $2.81 $2.87 $2.87 1,885,352
2024-06-21 $2.79 $2.94 $2.75 $2.90 $2.90 2,970,352
2024-06-20 $2.95 $2.95 $2.70 $2.74 $2.74 2,462,134
2024-06-18 $3.00 $3.12 $2.92 $2.96 $2.96 2,954,882
2024-06-17 $2.78 $3.00 $2.75 $2.99 $2.99 982,625
2024-06-14 $2.82 $2.90 $2.73 $2.78 $2.78 1,131,182
2024-06-13 $3.07 $3.11 $2.79 $2.93 $2.93 1,456,687
2024-06-12 $3.09 $3.16 $3.03 $3.06 $3.06 934,977
2024-06-11 $2.95 $3.03 $2.90 $3.01 $3.01 707,171
2024-06-10 $2.98 $3.02 $2.93 $2.99 $2.99 931,623
2024-06-07 $2.96 $3.12 $2.93 $3.02 $3.02 963,093
2024-06-06 $2.95 $3.08 $2.93 $2.98 $2.98 1,098,123
2024-06-05 $2.83 $2.93 $2.72 $2.93 $2.93 949,568
2024-06-04 $3.23 $3.24 $2.86 $2.87 $2.87 1,267,406
2024-06-03 $3.48 $3.48 $3.23 $3.24 $3.24 836,581
2024-05-31 $3.46 $3.49 $3.37 $3.44 $3.44 800,157
2024-05-30 $3.55 $3.58 $3.46 $3.46 $3.46 936,453
2024-05-29 $3.46 $3.53 $3.40 $3.52 $3.52 867,173
2024-05-28 $3.50 $3.57 $3.48 $3.54 $3.54 870,755
2024-05-24 $3.48 $3.52 $3.44 $3.46 $3.46 385,957
2024-05-23 $3.61 $3.62 $3.43 $3.47 $3.47 781,818
2024-05-22 $3.51 $3.63 $3.44 $3.57 $3.57 905,093
2024-05-21 $3.59 $3.65 $3.49 $3.52 $3.52 945,311
2024-05-20 $3.35 $3.63 $3.34 $3.62 $3.62 1,463,543
2024-05-17 $3.34 $3.41 $3.30 $3.37 $3.37 805,264
2024-05-16 $3.40 $3.41 $3.26 $3.32 $3.32 811,820
2024-05-15 $3.43 $3.52 $3.16 $3.40 $3.40 2,140,584
2024-05-14 $3.48 $3.63 $3.40 $3.40 $3.40 1,147,226
2024-05-13 $3.47 $3.66 $3.30 $3.42 $3.42 1,698,892
2024-05-10 $3.70 $3.70 $3.44 $3.51 $3.51 1,292,183
2024-05-09 $3.23 $3.76 $3.01 $3.74 $3.74 2,272,856
2024-05-08 $4.25 $4.31 $4.16 $4.26 $4.26 1,157,428
2024-05-07 $4.45 $4.52 $4.28 $4.28 $4.28 623,894
2024-05-06 $4.55 $4.68 $4.51 $4.52 $4.52 626,633
2024-05-03 $4.66 $4.71 $4.54 $4.55 $4.55 539,560
2024-05-02 $4.44 $4.59 $4.40 $4.56 $4.56 643,579
2024-05-01 $4.25 $4.56 $4.25 $4.42 $4.42 760,274
2024-04-30 $4.25 $4.31 $4.22 $4.26 $4.26 497,299
2024-04-29 $4.51 $4.54 $4.32 $4.33 $4.33 533,801
2024-04-26 $4.59 $4.62 $4.49 $4.51 $4.51 575,491
2024-04-25 $4.51 $4.60 $4.39 $4.55 $4.55 1,094,188
2024-04-24 $4.71 $4.82 $4.51 $4.57 $4.57 1,222,358
2024-04-23 $4.51 $4.82 $4.51 $4.68 $4.68 1,277,341
2024-04-22 $4.33 $4.53 $4.32 $4.49 $4.49 880,603
2024-04-19 $4.23 $4.38 $4.22 $4.33 $4.33 881,278
2024-04-18 $4.25 $4.40 $4.22 $4.26 $4.26 975,227
2024-04-17 $4.24 $4.31 $4.24 $4.26 $4.26 666,154
2024-04-16 $4.10 $4.29 $4.04 $4.21 $4.21 971,766
2024-04-15 $4.22 $4.28 $4.09 $4.12 $4.12 1,534,236
2024-04-12 $4.30 $4.42 $4.18 $4.22 $4.22 1,004,378
2024-04-11 $4.05 $4.40 $4.05 $4.33 $4.33 944,660
2024-04-10 $4.15 $4.22 $4.04 $4.13 $4.13 880,247
2024-04-09 $4.25 $4.31 $4.17 $4.30 $4.30 797,964
2024-04-08 $4.36 $4.38 $4.23 $4.25 $4.25 732,405
2024-04-05 $4.27 $4.41 $4.24 $4.26 $4.26 951,864
2024-04-04 $4.48 $4.48 $4.24 $4.29 $4.29 886,719
2024-04-03 $4.43 $4.43 $4.26 $4.35 $4.35 552,702
2024-04-02 $4.21 $4.30 $4.17 $4.28 $4.28 525,420
2024-04-01 $4.39 $4.45 $4.25 $4.29 $4.29 564,159
2024-03-28 $4.29 $4.44 $4.23 $4.33 $4.33 901,911
2024-03-27 $4.50 $4.51 $4.25 $4.27 $4.27 798,313
2024-03-26 $4.74 $4.95 $4.42 $4.43 $4.43 1,389,793
2024-03-25 $4.18 $4.32 $4.18 $4.24 $4.24 405,606
2024-03-22 $4.22 $4.23 $4.18 $4.20 $4.20 329,181
2024-03-21 $4.24 $4.32 $4.20 $4.22 $4.22 497,277
2024-03-20 $4.20 $4.28 $4.16 $4.24 $4.24 571,226
2024-03-19 $4.18 $4.34 $4.16 $4.25 $4.25 853,137
2024-03-18 $4.25 $4.28 $4.12 $4.21 $4.21 983,261
2024-03-15 $4.05 $4.31 $4.05 $4.25 $4.25 1,075,412
2024-03-14 $4.05 $4.08 $4.00 $4.05 $4.05 662,444
2024-03-13 $4.00 $4.11 $4.00 $4.05 $4.05 415,245
2024-03-12 $3.91 $4.05 $3.89 $4.04 $4.04 522,370
2024-03-11 $3.84 $3.93 $3.83 $3.91 $3.91 350,390
2024-03-08 $3.81 $3.96 $3.77 $3.85 $3.85 573,207
2024-03-07 $3.62 $3.79 $3.60 $3.74 $3.74 378,529
2024-03-06 $3.67 $3.69 $3.45 $3.50 $3.50 534,617
2024-03-05 $3.62 $3.81 $3.52 $3.65 $3.65 584,107
2024-03-04 $3.85 $3.89 $3.53 $3.63 $3.63 663,580
2024-03-01 $3.93 $4.01 $3.84 $3.86 $3.86 523,961
2024-02-29 $4.00 $4.27 $3.68 $3.81 $3.81 1,183,191
2024-02-28 $3.93 $3.96 $3.77 $3.78 $3.78 498,123
2024-02-27 $3.90 $4.05 $3.90 $3.99 $3.99 497,489
2024-02-26 $3.82 $3.92 $3.80 $3.87 $3.87 592,211
2024-02-23 $3.86 $3.93 $3.82 $3.84 $3.84 269,361
2024-02-22 $3.82 $3.93 $3.82 $3.86 $3.86 397,831
2024-02-21 $4.02 $4.04 $3.82 $3.84 $3.84 521,335
2024-02-20 $3.87 $4.05 $3.82 $4.02 $4.02 421,069
2024-02-16 $4.10 $4.13 $3.92 $3.94 $3.94 489,144
2024-02-15 $3.90 $4.08 $3.78 $4.04 $4.04 642,591
2024-02-14 $3.77 $3.87 $3.76 $3.85 $3.85 405,872
2024-02-13 $3.85 $3.91 $3.72 $3.75 $3.75 611,248
2024-02-12 $3.94 $4.07 $3.94 $4.00 $4.00 645,249
2024-02-09 $3.89 $4.00 $3.85 $3.95 $3.95 648,354
2024-02-08 $3.99 $4.08 $3.79 $3.89 $3.89 522,415
2024-02-07 $3.76 $4.04 $3.64 $3.99 $3.99 819,297
2024-02-06 $3.74 $3.74 $3.65 $3.66 $3.66 288,359
2024-02-05 $3.85 $3.86 $3.68 $3.68 $3.68 438,301
2024-02-02 $4.08 $4.11 $3.87 $3.87 $3.87 529,521
2024-02-01 $4.22 $4.22 $4.03 $4.14 $4.14 416,425
2024-01-31 $4.13 $4.26 $4.03 $4.03 $4.03 810,681
2024-01-30 $4.36 $4.38 $4.19 $4.23 $4.23 668,727
2024-01-29 $4.03 $4.39 $3.99 $4.38 $4.38 812,425
2024-01-26 $4.07 $4.10 $4.02 $4.04 $4.04 496,848
2024-01-25 $3.99 $4.10 $3.95 $4.06 $4.06 510,370
2024-01-24 $4.00 $4.14 $3.90 $3.92 $3.92 446,049
2024-01-23 $4.00 $4.06 $3.83 $3.97 $3.97 736,159
2024-01-22 $3.88 $4.01 $3.88 $3.96 $3.96 503,748
2024-01-19 $3.75 $3.90 $3.69 $3.88 $3.88 559,962
2024-01-18 $3.79 $3.79 $3.67 $3.72 $3.72 406,608
2024-01-17 $3.67 $3.75 $3.51 $3.68 $3.68 497,940
2024-01-16 $3.90 $3.90 $3.70 $3.74 $3.74 527,545
2024-01-12 $3.97 $4.13 $3.81 $3.84 $3.84 919,178
2024-01-11 $3.84 $3.97 $3.77 $3.91 $3.91 574,820
2024-01-10 $3.76 $3.90 $3.70 $3.87 $3.87 575,373
2024-01-09 $3.65 $3.81 $3.65 $3.72 $3.72 590,287
2024-01-08 $3.54 $3.81 $3.25 $3.78 $3.78 742,076
2024-01-05 $3.67 $3.70 $3.47 $3.61 $3.61 434,341
2024-01-04 $3.75 $3.76 $3.62 $3.62 $3.62 463,567
2024-01-03 $3.57 $3.79 $3.50 $3.75 $3.75 978,747
2024-01-02 $3.62 $3.70 $3.58 $3.60 $3.60 539,581
2023-12-29 $3.82 $3.87 $3.59 $3.62 $3.62 963,854
2023-12-28 $3.98 $4.01 $3.85 $3.86 $3.86 417,027
2023-12-27 $3.99 $4.04 $3.90 $4.01 $4.01 321,083
2023-12-26 $3.95 $3.99 $3.87 $3.99 $3.99 255,391
2023-12-22 $3.97 $4.05 $3.90 $3.94 $3.94 461,521
2023-12-21 $3.87 $3.99 $3.86 $3.96 $3.96 423,205
2023-12-20 $3.95 $4.05 $3.85 $3.85 $3.85 727,962
2023-12-19 $3.82 $3.95 $3.80 $3.93 $3.93 859,101
2023-12-18 $3.84 $3.95 $3.74 $3.81 $3.81 756,208
2023-12-15 $3.61 $3.84 $3.57 $3.83 $3.83 1,475,414
2023-12-14 $3.30 $3.59 $3.30 $3.57 $3.57 1,388,567
2023-12-13 $3.19 $3.36 $3.17 $3.23 $3.23 2,028,417
2023-12-12 $3.18 $3.26 $3.17 $3.20 $3.20 1,262,872
2023-12-11 $3.29 $3.35 $3.19 $3.20 $3.20 1,429,898
2023-12-08 $3.06 $3.27 $3.04 $3.26 $3.26 872,696
2023-12-07 $3.02 $3.09 $3.00 $3.06 $3.06 976,268
2023-12-06 $2.92 $3.06 $2.85 $3.00 $3.00 1,205,609
2023-12-05 $2.80 $2.90 $2.78 $2.87 $2.87 692,141
2023-12-04 $2.76 $2.84 $2.68 $2.80 $2.80 428,520
2023-12-01 $2.76 $2.86 $2.73 $2.79 $2.79 326,430
2023-11-30 $2.77 $2.80 $2.73 $2.75 $2.75 498,670
2023-11-29 $2.67 $2.81 $2.67 $2.75 $2.75 491,841
2023-11-28 $2.69 $2.74 $2.68 $2.70 $2.70 739,723
2023-11-27 $2.65 $2.72 $2.64 $2.71 $2.71 603,600
2023-11-24 $2.60 $2.74 $2.60 $2.69 $2.69 182,666
2023-11-22 $2.54 $2.66 $2.53 $2.59 $2.59 454,134
2023-11-21 $2.43 $2.53 $2.40 $2.52 $2.52 235,774
2023-11-20 $2.49 $2.55 $2.45 $2.50 $2.50 268,380
2023-11-17 $2.58 $2.59 $2.48 $2.50 $2.50 629,527
2023-11-16 $2.43 $2.49 $2.36 $2.47 $2.47 357,122
2023-11-15 $2.49 $2.54 $2.38 $2.39 $2.39 868,001
2023-11-14 $2.26 $2.43 $2.26 $2.39 $2.39 1,199,299
2023-11-13 $2.04 $2.14 $1.99 $2.12 $2.12 844,108
2023-11-10 $1.94 $2.00 $1.85 $1.98 $1.98 789,253
2023-11-09 $1.96 $2.09 $1.93 $1.95 $1.95 750,759
2023-11-08 $2.00 $2.09 $1.98 $1.99 $1.99 1,119,936
2023-11-07 $2.25 $2.34 $2.03 $2.05 $2.05 1,211,833
2023-11-06 $2.41 $2.51 $2.34 $2.37 $2.37 628,763
2023-11-03 $2.40 $2.43 $2.36 $2.40 $2.40 389,378
2023-11-02 $2.34 $2.43 $2.32 $2.36 $2.36 315,099
2023-11-01 $2.31 $2.36 $2.25 $2.30 $2.30 283,504
2023-10-31 $2.26 $2.33 $2.24 $2.30 $2.30 514,902
2023-10-30 $2.20 $2.30 $2.17 $2.25 $2.25 520,584
2023-10-27 $2.38 $2.38 $2.13 $2.16 $2.16 271,147
2023-10-26 $2.32 $2.37 $2.25 $2.30 $2.30 424,502
2023-10-25 $2.37 $2.37 $2.29 $2.32 $2.32 255,955
2023-10-24 $2.47 $2.53 $2.37 $2.40 $2.40 207,173
2023-10-23 $2.52 $2.57 $2.44 $2.45 $2.45 250,723
2023-10-20 $2.45 $2.57 $2.41 $2.49 $2.49 453,206
2023-10-19 $2.71 $2.71 $2.45 $2.45 $2.45 383,695
2023-10-18 $2.86 $2.86 $2.69 $2.70 $2.70 212,984
2023-10-17 $2.77 $2.93 $2.74 $2.88 $2.88 372,418
2023-10-16 $2.90 $2.90 $2.81 $2.84 $2.84 424,684
2023-10-13 $2.93 $2.95 $2.76 $2.87 $2.87 446,461
2023-10-12 $2.92 $3.00 $2.86 $2.92 $2.92 318,389
2023-10-11 $3.03 $3.06 $2.91 $2.95 $2.95 287,313
2023-10-10 $3.04 $3.09 $2.97 $3.00 $3.00 426,058
2023-10-09 $2.89 $3.08 $2.86 $3.05 $3.05 376,858
2023-10-06 $2.95 $3.04 $2.90 $2.99 $2.99 610,030
2023-10-05 $2.90 $2.97 $2.84 $2.96 $2.96 384,451
2023-10-04 $2.88 $2.94 $2.82 $2.90 $2.90 772,895
2023-10-03 $2.85 $2.93 $2.81 $2.88 $2.88 431,519
2023-10-02 $2.80 $2.87 $2.80 $2.84 $2.84 264,803
2023-09-29 $2.81 $2.87 $2.78 $2.84 $2.84 174,734
2023-09-28 $2.86 $2.94 $2.80 $2.81 $2.81 183,896
2023-09-27 $2.83 $2.92 $2.82 $2.86 $2.86 346,136
2023-09-26 $2.81 $2.89 $2.78 $2.82 $2.82 311,033
2023-09-25 $2.78 $2.85 $2.73 $2.84 $2.84 219,445
2023-09-22 $2.76 $2.84 $2.76 $2.79 $2.79 260,555
2023-09-21 $2.75 $2.77 $2.70 $2.76 $2.76 548,032
2023-09-20 $2.88 $2.89 $2.78 $2.79 $2.79 531,654
2023-09-19 $2.86 $2.92 $2.82 $2.86 $2.86 355,604
2023-09-18 $2.87 $2.89 $2.84 $2.85 $2.85 242,194
2023-09-15 $2.89 $2.93 $2.81 $2.86 $2.86 573,742
2023-09-14 $2.90 $2.97 $2.86 $2.93 $2.93 261,270
2023-09-13 $2.90 $2.95 $2.80 $2.88 $2.88 669,426
2023-09-12 $2.78 $2.94 $2.77 $2.92 $2.92 908,773
2023-09-11 $2.74 $2.84 $2.72 $2.82 $2.82 562,457
2023-09-08 $2.68 $2.75 $2.64 $2.70 $2.70 413,709
2023-09-07 $2.70 $2.72 $2.59 $2.64 $2.64 315,037
2023-09-06 $2.74 $2.77 $2.62 $2.70 $2.70 338,982
2023-09-05 $2.90 $2.90 $2.73 $2.73 $2.73 329,597
2023-09-01 $2.78 $2.93 $2.78 $2.91 $2.91 337,829
2023-08-31 $2.85 $2.89 $2.76 $2.80 $2.80 1,995,237
2023-08-30 $2.74 $2.84 $2.72 $2.81 $2.81 610,784
2023-08-29 $2.75 $2.75 $2.69 $2.71 $2.71 293,612
2023-08-28 $2.67 $2.81 $2.60 $2.71 $2.71 338,018
2023-08-25 $2.65 $2.70 $2.59 $2.67 $2.67 198,619
2023-08-24 $2.68 $2.73 $2.65 $2.66 $2.66 177,845
2023-08-23 $2.68 $2.75 $2.63 $2.70 $2.70 322,204
2023-08-22 $2.69 $2.78 $2.60 $2.66 $2.66 213,442
2023-08-21 $2.66 $2.70 $2.55 $2.67 $2.67 294,196
2023-08-18 $2.70 $2.71 $2.54 $2.66 $2.66 200,825
2023-08-17 $2.78 $2.80 $2.63 $2.67 $2.67 244,798
2023-08-16 $2.74 $2.86 $2.74 $2.77 $2.77 288,815
2023-08-15 $2.72 $2.80 $2.65 $2.76 $2.76 269,326
2023-08-14 $2.77 $2.81 $2.68 $2.75 $2.75 312,507
2023-08-11 $2.60 $2.84 $2.58 $2.79 $2.79 804,132
2023-08-10 $2.63 $2.68 $2.56 $2.57 $2.57 282,864
2023-08-09 $2.62 $2.73 $2.59 $2.62 $2.62 287,030
2023-08-08 $2.64 $2.68 $2.57 $2.65 $2.65 329,770
2023-08-07 $2.41 $2.68 $2.32 $2.65 $2.65 402,963
2023-08-04 $2.40 $2.56 $2.31 $2.37 $2.37 539,623
2023-08-03 $2.58 $2.63 $2.55 $2.59 $2.59 364,236
2023-08-02 $2.61 $2.63 $2.57 $2.60 $2.60 248,227
2023-08-01 $2.59 $2.67 $2.53 $2.65 $2.65 210,214
2023-07-31 $2.57 $2.63 $2.57 $2.59 $2.59 335,781
2023-07-28 $2.50 $2.57 $2.50 $2.56 $2.56 271,662
2023-07-27 $2.70 $2.73 $2.48 $2.50 $2.50 390,005
2023-07-26 $2.60 $2.70 $2.59 $2.67 $2.67 623,725
2023-07-25 $2.49 $2.63 $2.48 $2.60 $2.60 490,127
2023-07-24 $2.52 $2.54 $2.49 $2.51 $2.51 296,051
2023-07-21 $2.52 $2.55 $2.49 $2.50 $2.50 497,926
2023-07-20 $2.52 $2.52 $2.47 $2.51 $2.51 390,983
2023-07-19 $2.51 $2.52 $2.46 $2.48 $2.48 198,162
2023-07-18 $2.54 $2.60 $2.50 $2.51 $2.51 367,281
2023-07-17 $2.54 $2.58 $2.51 $2.54 $2.54 445,523
2023-07-14 $2.54 $2.55 $2.49 $2.52 $2.52 776,402
2023-07-13 $2.43 $2.53 $2.41 $2.50 $2.50 754,473
2023-07-12 $2.46 $2.48 $2.39 $2.41 $2.41 509,514
2023-07-11 $2.36 $2.45 $2.34 $2.38 $2.38 656,698
2023-07-10 $2.36 $2.40 $2.34 $2.36 $2.36 352,121
2023-07-07 $2.31 $2.39 $2.31 $2.36 $2.36 384,363
2023-07-06 $2.29 $2.34 $2.27 $2.31 $2.31 198,973
2023-07-05 $2.39 $2.42 $2.31 $2.33 $2.33 368,855
2023-07-03 $2.31 $2.39 $2.31 $2.36 $2.36 273,884
2023-06-30 $2.35 $2.39 $2.31 $2.34 $2.34 549,614
2023-06-29 $2.34 $2.38 $2.32 $2.33 $2.33 178,486
2023-06-28 $2.34 $2.38 $2.33 $2.36 $2.36 458,877
2023-06-27 $2.28 $2.37 $2.28 $2.35 $2.35 443,775
2023-06-26 $2.22 $2.34 $2.20 $2.28 $2.28 420,387
2023-06-23 $2.19 $2.32 $2.18 $2.24 $2.24 2,007,685
2023-06-22 $2.21 $2.22 $2.16 $2.21 $2.21 200,295
2023-06-21 $2.20 $2.24 $2.17 $2.20 $2.20 278,458
2023-06-20 $2.15 $2.23 $2.11 $2.19 $2.19 244,978
2023-06-16 $2.22 $2.22 $2.14 $2.15 $2.15 589,980
2023-06-15 $2.11 $2.20 $2.10 $2.20 $2.20 409,127
2023-06-14 $2.14 $2.17 $2.10 $2.10 $2.10 477,140
2023-06-13 $2.18 $2.18 $2.10 $2.12 $2.12 304,427
2023-06-12 $2.11 $2.19 $2.10 $2.15 $2.15 459,530
2023-06-09 $2.10 $2.12 $2.01 $2.11 $2.11 326,768
2023-06-08 $2.18 $2.21 $2.06 $2.09 $2.09 324,639
2023-06-07 $2.12 $2.25 $2.12 $2.18 $2.18 481,828
2023-06-06 $2.14 $2.20 $2.13 $2.15 $2.15 504,419
2023-06-05 $1.98 $2.18 $1.96 $2.11 $2.11 450,532
2023-06-02 $1.85 $2.00 $1.83 $1.98 $1.98 616,932
2023-06-01 $1.92 $1.92 $1.82 $1.86 $1.86 304,050
2023-05-31 $2.00 $2.08 $1.90 $1.90 $1.90 1,839,874
2023-05-30 $1.94 $2.05 $1.91 $2.00 $2.00 418,006
2023-05-26 $1.89 $1.96 $1.89 $1.91 $1.91 483,729
2023-05-25 $1.80 $1.94 $1.80 $1.91 $1.91 406,688
2023-05-24 $1.87 $1.87 $1.69 $1.78 $1.78 457,924
2023-05-23 $1.93 $2.01 $1.87 $1.88 $1.88 576,685
2023-05-22 $1.82 $1.90 $1.80 $1.90 $1.90 472,971
2023-05-19 $1.88 $1.92 $1.81 $1.82 $1.82 582,291
2023-05-18 $1.83 $2.04 $1.81 $1.84 $1.84 786,763
2023-05-17 $1.65 $1.77 $1.62 $1.77 $1.77 337,599
2023-05-16 $1.58 $1.80 $1.58 $1.64 $1.64 734,903
2023-05-15 $1.39 $1.62 $1.39 $1.54 $1.54 610,270
2023-05-12 $1.42 $1.47 $1.37 $1.41 $1.41 686,089
2023-05-11 $1.46 $1.46 $1.27 $1.44 $1.44 671,819
2023-05-10 $1.30 $1.62 $1.30 $1.50 $1.50 902,129
2023-05-09 $1.26 $1.31 $1.19 $1.30 $1.30 551,187
2023-05-08 $1.29 $1.29 $1.23 $1.29 $1.29 203,383
2023-05-05 $1.19 $1.25 $1.18 $1.23 $1.23 210,674
2023-05-04 $1.20 $1.22 $1.17 $1.19 $1.19 274,274
2023-05-03 $1.21 $1.24 $1.18 $1.18 $1.18 267,069
2023-05-02 $1.29 $1.29 $1.20 $1.20 $1.20 313,316
2023-05-01 $1.30 $1.33 $1.24 $1.31 $1.31 191,926
2023-04-28 $1.20 $1.29 $1.20 $1.28 $1.28 307,956
2023-04-27 $1.18 $1.20 $1.13 $1.20 $1.20 276,372
2023-04-26 $1.20 $1.20 $1.13 $1.17 $1.17 237,026
2023-04-25 $1.22 $1.24 $1.18 $1.19 $1.19 255,033
2023-04-24 $1.15 $1.23 $1.15 $1.23 $1.23 447,570
2023-04-21 $1.19 $1.22 $1.15 $1.15 $1.15 454,767
2023-04-20 $1.30 $1.31 $1.19 $1.21 $1.21 539,045
2023-04-19 $1.23 $1.24 $1.17 $1.18 $1.18 429,777
2023-04-18 $1.29 $1.30 $1.24 $1.25 $1.25 426,799
2023-04-17 $1.33 $1.35 $1.25 $1.26 $1.26 607,676
2023-04-14 $1.37 $1.42 $1.34 $1.35 $1.35 433,592
2023-04-13 $1.41 $1.43 $1.36 $1.37 $1.37 580,187
2023-04-12 $1.44 $1.49 $1.37 $1.38 $1.38 372,421
2023-04-11 $1.49 $1.50 $1.43 $1.45 $1.45 378,104
2023-04-10 $1.56 $1.63 $1.47 $1.49 $1.49 4,052,868
2023-04-06 $1.62 $1.73 $1.54 $1.58 $1.58 558,018
2023-04-05 $1.56 $1.56 $1.40 $1.51 $1.51 487,317
2023-04-04 $1.67 $1.67 $1.54 $1.56 $1.56 701,932
2023-04-03 $1.57 $1.71 $1.54 $1.69 $1.69 378,089
2023-03-31 $1.62 $1.66 $1.56 $1.58 $1.58 672,744
2023-03-30 $1.69 $1.69 $1.60 $1.62 $1.62 470,710
2023-03-29 $1.71 $1.71 $1.63 $1.64 $1.64 219,512
2023-03-28 $1.75 $1.78 $1.67 $1.68 $1.68 323,532
2023-03-27 $1.76 $1.78 $1.68 $1.75 $1.75 350,144
2023-03-24 $1.86 $1.86 $1.75 $1.77 $1.77 273,753
2023-03-23 $1.92 $1.92 $1.81 $1.84 $1.84 395,839
2023-03-22 $1.92 $1.99 $1.89 $1.91 $1.91 477,378
2023-03-21 $1.88 $1.95 $1.87 $1.92 $1.92 378,878
2023-03-20 $1.79 $1.85 $1.73 $1.82 $1.82 482,348
2023-03-17 $1.78 $1.80 $1.66 $1.74 $1.74 1,144,962
2023-03-16 $1.83 $1.85 $1.79 $1.82 $1.82 237,287
2023-03-15 $1.81 $1.89 $1.70 $1.87 $1.87 403,251
2023-03-14 $1.97 $1.99 $1.87 $1.89 $1.89 495,409
2023-03-13 $2.02 $2.03 $1.90 $1.92 $1.92 398,951
2023-03-10 $2.10 $2.10 $1.92 $2.02 $2.02 578,376
2023-03-09 $2.19 $2.21 $2.07 $2.07 $2.07 441,875
2023-03-08 $2.29 $2.33 $2.17 $2.20 $2.20 608,171
2023-03-07 $2.39 $2.44 $2.24 $2.26 $2.26 362,605
2023-03-06 $2.48 $2.54 $2.37 $2.37 $2.37 417,035
2023-03-03 $2.61 $2.70 $2.40 $2.47 $2.47 988,012
2023-03-02 $2.25 $2.82 $2.20 $2.61 $2.61 1,765,459
2023-03-01 $2.20 $2.28 $2.20 $2.23 $2.23 265,587
2023-02-28 $2.29 $2.32 $2.18 $2.20 $2.20 648,956
2023-02-27 $2.38 $2.40 $2.29 $2.29 $2.29 282,443
2023-02-24 $2.38 $2.42 $2.28 $2.38 $2.38 416,495
2023-02-23 $2.42 $2.51 $2.39 $2.43 $2.43 292,718
2023-02-22 $2.43 $2.49 $2.35 $2.42 $2.42 459,791
2023-02-21 $2.56 $2.59 $2.44 $2.45 $2.45 375,502
2023-02-17 $2.61 $2.62 $2.52 $2.56 $2.56 268,970
2023-02-16 $2.58 $2.65 $2.57 $2.59 $2.59 248,609
2023-02-15 $2.42 $2.68 $2.42 $2.66 $2.66 279,325
2023-02-14 $2.42 $2.46 $2.35 $2.46 $2.46 370,013
2023-02-13 $2.68 $2.68 $2.35 $2.41 $2.41 706,203
2023-02-10 $2.51 $2.68 $2.49 $2.68 $2.68 293,702
2023-02-09 $2.59 $2.62 $2.51 $2.51 $2.51 280,300
2023-02-08 $2.61 $2.62 $2.55 $2.57 $2.57 263,789
2023-02-07 $2.66 $2.66 $2.54 $2.60 $2.60 511,391
2023-02-06 $2.76 $2.78 $2.65 $2.69 $2.69 649,246
2023-02-03 $2.76 $2.83 $2.74 $2.80 $2.80 354,140
2023-02-02 $2.69 $2.90 $2.69 $2.85 $2.85 1,307,079
2023-02-01 $2.60 $2.66 $2.55 $2.65 $2.65 357,056
2023-01-31 $2.58 $2.63 $2.55 $2.59 $2.59 339,733
2023-01-30 $2.59 $2.66 $2.58 $2.58 $2.58 597,710
2023-01-27 $2.51 $2.69 $2.51 $2.67 $2.67 299,618
2023-01-26 $2.50 $2.58 $2.47 $2.53 $2.53 948,853
2023-01-25 $2.34 $2.42 $2.32 $2.42 $2.42 251,101
2023-01-24 $2.40 $2.44 $2.35 $2.37 $2.37 190,303
2023-01-23 $2.50 $2.54 $2.42 $2.44 $2.44 320,560
2023-01-20 $2.45 $2.53 $2.40 $2.50 $2.50 901,643
2023-01-19 $2.16 $2.43 $2.14 $2.40 $2.40 426,146
2023-01-18 $2.30 $2.31 $2.18 $2.19 $2.19 239,718
2023-01-17 $2.34 $2.38 $2.27 $2.27 $2.27 320,682
2023-01-13 $2.28 $2.38 $2.28 $2.37 $2.37 138,688
2023-01-12 $2.23 $2.32 $2.18 $2.31 $2.31 285,494
2023-01-11 $2.17 $2.25 $2.17 $2.21 $2.21 175,752
2023-01-10 $2.16 $2.19 $2.12 $2.18 $2.18 247,909
2023-01-09 $2.14 $2.20 $2.12 $2.15 $2.15 375,303
2023-01-06 $2.15 $2.16 $2.11 $2.14 $2.14 151,374
2023-01-05 $2.16 $2.21 $2.10 $2.13 $2.13 253,311
2023-01-04 $2.22 $2.25 $2.18 $2.19 $2.19 305,531
2023-01-03 $2.11 $2.23 $2.11 $2.19 $2.19 448,358
2022-12-30 $2.04 $2.10 $1.99 $2.08 $2.08 327,397
2022-12-29 $1.88 $2.09 $1.88 $2.05 $2.05 584,614
2022-12-28 $1.90 $1.94 $1.85 $1.86 $1.86 373,360
2022-12-27 $1.90 $1.93 $1.83 $1.91 $1.91 290,416
2022-12-23 $1.90 $1.95 $1.85 $1.87 $1.87 239,726
2022-12-22 $1.90 $1.91 $1.78 $1.90 $1.90 431,421
2022-12-21 $1.95 $1.95 $1.89 $1.91 $1.91 388,043
2022-12-20 $1.90 $2.05 $1.86 $1.93 $1.93 685,487
2022-12-19 $1.93 $1.95 $1.86 $1.87 $1.87 582,774
2022-12-16 $1.95 $1.97 $1.86 $1.89 $1.89 871,682
2022-12-15 $2.05 $2.05 $1.92 $1.94 $1.94 461,042
2022-12-14 $2.18 $2.19 $2.10 $2.10 $2.10 392,734
2022-12-13 $2.15 $2.28 $2.12 $2.21 $2.21 1,485,843
2022-12-12 $2.15 $2.22 $2.05 $2.08 $2.08 360,275
2022-12-09 $2.05 $2.18 $2.03 $2.17 $2.17 433,471
2022-12-08 $2.17 $2.18 $2.02 $2.05 $2.05 501,718
2022-12-07 $2.18 $2.20 $2.04 $2.14 $2.14 490,703
2022-12-06 $2.19 $2.21 $2.17 $2.18 $2.18 291,301
2022-12-05 $2.43 $2.43 $2.15 $2.16 $2.16 431,467
2022-12-02 $2.51 $2.51 $2.40 $2.41 $2.41 345,245
2022-12-01 $2.45 $2.58 $2.45 $2.48 $2.48 587,392
2022-11-30 $2.33 $2.49 $2.33 $2.48 $2.48 338,749
2022-11-29 $2.40 $2.40 $2.30 $2.35 $2.35 351,546
2022-11-28 $2.51 $2.56 $2.33 $2.35 $2.35 349,156
2022-11-25 $2.48 $2.51 $2.48 $2.50 $2.50 112,418
2022-11-23 $2.39 $2.49 $2.36 $2.47 $2.47 242,526
2022-11-22 $2.52 $2.62 $2.38 $2.39 $2.39 240,832
2022-11-21 $2.64 $2.65 $2.49 $2.49 $2.49 315,888
2022-11-18 $2.65 $2.74 $2.50 $2.64 $2.64 916,041
2022-11-17 $2.56 $2.62 $2.48 $2.58 $2.58 517,906
2022-11-16 $2.68 $2.68 $2.51 $2.58 $2.58 309,096
2022-11-15 $2.75 $2.80 $2.63 $2.65 $2.65 1,229,476
2022-11-14 $2.71 $2.89 $2.66 $2.69 $2.69 1,321,322
2022-11-11 $2.75 $2.92 $2.71 $2.75 $2.75 1,355,494
2022-11-10 $2.56 $2.70 $2.37 $2.60 $2.60 850,668
2022-11-09 $3.18 $3.29 $3.08 $3.25 $3.25 389,538
2022-11-08 $3.40 $3.45 $3.22 $3.26 $3.26 502,420
2022-11-07 $3.31 $3.47 $3.31 $3.38 $3.38 554,635
2022-11-04 $3.30 $3.36 $3.20 $3.33 $3.33 383,974
2022-11-03 $3.37 $3.38 $3.24 $3.27 $3.27 267,171
2022-11-02 $3.35 $3.55 $3.22 $3.40 $3.40 441,592
2022-11-01 $3.43 $3.49 $3.33 $3.41 $3.41 449,585
2022-10-31 $3.29 $3.43 $3.20 $3.38 $3.38 406,641
2022-10-28 $3.26 $3.33 $3.13 $3.33 $3.33 493,036
2022-10-27 $3.10 $3.34 $3.08 $3.25 $3.25 578,611
2022-10-26 $3.13 $3.14 $3.06 $3.07 $3.07 407,849
2022-10-25 $2.89 $3.10 $2.89 $3.10 $3.10 448,552
2022-10-24 $2.86 $2.97 $2.79 $2.90 $2.90 561,134
2022-10-21 $2.80 $2.95 $2.74 $2.86 $2.86 500,394
2022-10-20 $2.68 $2.80 $2.59 $2.77 $2.77 539,352
2022-10-19 $2.69 $2.69 $2.56 $2.64 $2.64 605,332
2022-10-18 $2.66 $2.72 $2.63 $2.66 $2.66 460,800
2022-10-17 $2.53 $2.64 $2.49 $2.61 $2.61 579,875
2022-10-14 $2.46 $2.52 $2.42 $2.46 $2.46 526,492
2022-10-13 $2.27 $2.45 $2.27 $2.43 $2.43 1,138,442
2022-10-12 $2.43 $2.43 $2.33 $2.34 $2.34 349,646
2022-10-11 $2.37 $2.50 $2.36 $2.40 $2.40 546,579
2022-10-10 $2.30 $2.48 $2.27 $2.39 $2.39 670,225
2022-10-07 $2.33 $2.34 $2.22 $2.32 $2.32 1,510,369
2022-10-06 $2.37 $2.43 $2.29 $2.30 $2.30 433,279
2022-10-05 $2.47 $2.50 $2.36 $2.39 $2.39 432,194
2022-10-04 $2.33 $2.62 $2.33 $2.51 $2.51 1,478,132
2022-10-03 $2.15 $2.31 $2.12 $2.24 $2.24 1,498,986
2022-09-30 $2.11 $2.19 $2.11 $2.13 $2.13 2,513,723
2022-09-29 $2.25 $2.26 $1.95 $2.11 $2.11 3,115,937
2022-09-28 $2.22 $2.29 $2.17 $2.27 $2.27 757,455
2022-09-27 $2.46 $2.46 $2.24 $2.25 $2.25 942,014
2022-09-26 $2.38 $2.47 $2.38 $2.38 $2.38 773,829
2022-09-23 $2.50 $2.52 $2.38 $2.40 $2.40 844,719
2022-09-22 $2.61 $2.63 $2.49 $2.50 $2.50 513,690
2022-09-21 $2.61 $2.69 $2.55 $2.58 $2.58 783,811
2022-09-20 $2.49 $2.49 $2.43 $2.45 $2.45 433,736
2022-09-19 $2.42 $2.56 $2.39 $2.51 $2.51 883,787
2022-09-16 $2.60 $2.64 $2.43 $2.46 $2.46 1,253,869
2022-09-15 $2.73 $2.81 $2.62 $2.65 $2.65 708,869
2022-09-14 $2.95 $2.96 $2.74 $2.77 $2.77 481,431
2022-09-13 $3.03 $3.06 $2.91 $2.94 $2.94 618,337
2022-09-12 $3.05 $3.12 $3.02 $3.10 $3.10 496,963
2022-09-09 $2.91 $3.09 $2.89 $3.04 $3.04 668,126
2022-09-08 $3.06 $3.07 $2.90 $2.93 $2.93 534,414
2022-09-07 $3.35 $3.39 $3.11 $3.12 $3.12 1,552,598
2022-09-06 $3.45 $3.46 $3.32 $3.40 $3.40 352,222
2022-09-02 $3.61 $3.62 $3.44 $3.45 $3.45 288,182
2022-09-01 $3.61 $3.68 $3.51 $3.56 $3.56 1,383,624
2022-08-31 $3.72 $3.76 $3.64 $3.64 $3.64 180,458
2022-08-30 $3.80 $3.85 $3.71 $3.73 $3.73 469,131
2022-08-29 $3.81 $3.87 $3.69 $3.79 $3.79 312,431
2022-08-26 $3.96 $4.00 $3.83 $3.85 $3.85 210,718
2022-08-25 $3.99 $4.06 $3.97 $4.00 $4.00 188,260
2022-08-24 $4.02 $4.08 $3.91 $3.99 $3.99 135,001
2022-08-23 $4.02 $4.13 $3.98 $3.98 $3.98 228,178
2022-08-22 $4.12 $4.19 $4.03 $4.04 $4.04 217,783
2022-08-19 $4.21 $4.24 $4.17 $4.17 $4.17 140,668
2022-08-18 $4.26 $4.31 $4.19 $4.26 $4.26 150,805
2022-08-17 $4.38 $4.41 $4.26 $4.30 $4.30 141,274
2022-08-16 $4.39 $4.47 $4.31 $4.40 $4.40 283,266
2022-08-15 $4.45 $4.64 $4.41 $4.41 $4.41 844,534
2022-08-12 $4.31 $4.57 $4.28 $4.48 $4.48 836,231
2022-08-11 $3.92 $4.34 $3.82 $4.31 $4.31 346,017
2022-08-10 $4.22 $4.28 $3.31 $3.92 $3.92 1,164,500
2022-08-09 $4.31 $4.34 $4.14 $4.26 $4.26 153,580
2022-08-08 $4.23 $4.38 $4.20 $4.34 $4.34 254,378
2022-08-05 $4.17 $4.25 $4.05 $4.19 $4.19 212,920
2022-08-04 $4.35 $4.39 $4.20 $4.22 $4.22 210,514
2022-08-03 $4.35 $4.42 $4.25 $4.34 $4.34 323,008
2022-08-02 $4.38 $4.45 $4.28 $4.32 $4.32 178,969
2022-08-01 $4.41 $4.48 $4.33 $4.38 $4.38 320,622
2022-07-29 $4.29 $4.48 $4.27 $4.44 $4.44 359,664
2022-07-28 $4.33 $4.37 $4.21 $4.33 $4.33 124,219
2022-07-27 $4.19 $4.37 $4.19 $4.34 $4.34 151,749
2022-07-26 $4.23 $4.23 $4.11 $4.16 $4.16 137,454
2022-07-25 $4.29 $4.29 $4.18 $4.24 $4.24 195,763
2022-07-22 $4.46 $4.48 $4.25 $4.29 $4.29 224,001
2022-07-21 $4.28 $4.49 $4.28 $4.48 $4.48 198,387
2022-07-20 $4.15 $4.34 $4.10 $4.33 $4.33 277,210
2022-07-19 $4.25 $4.35 $4.15 $4.17 $4.17 292,794
2022-07-18 $4.25 $4.31 $4.16 $4.18 $4.18 162,045
2022-07-15 $4.05 $4.26 $3.99 $4.22 $4.22 241,482
2022-07-14 $3.99 $4.04 $3.93 $3.97 $3.97 172,592
2022-07-13 $3.97 $4.10 $3.96 $4.04 $4.04 171,759
2022-07-12 $3.91 $4.08 $3.91 $4.05 $4.05 324,124
2022-07-11 $4.02 $4.03 $3.89 $3.91 $3.91 243,432
2022-07-08 $4.13 $4.21 $4.01 $4.04 $4.04 801,157
2022-07-07 $4.16 $4.25 $4.11 $4.20 $4.20 340,798
2022-07-06 $4.21 $4.22 $4.10 $4.13 $4.13 293,090
2022-07-05 $3.84 $4.24 $3.78 $4.23 $4.23 345,169
2022-07-01 $3.76 $3.96 $3.76 $3.93 $3.93 428,557
2022-06-30 $3.82 $3.86 $3.70 $3.80 $3.80 298,880
2022-06-29 $4.07 $4.07 $3.83 $3.89 $3.89 270,253
2022-06-28 $4.21 $4.32 $4.10 $4.10 $4.10 441,590
2022-06-27 $4.40 $4.40 $4.21 $4.22 $4.22 286,251
2022-06-24 $4.35 $4.49 $4.31 $4.35 $4.35 1,359,448
2022-06-23 $4.17 $4.36 $4.12 $4.35 $4.35 434,905
2022-06-22 $4.07 $4.41 $4.07 $4.18 $4.18 544,154
2022-06-21 $4.13 $4.18 $4.00 $4.12 $4.12 350,307
2022-06-17 $3.94 $4.03 $3.86 $4.00 $4.00 897,392
2022-06-16 $3.92 $3.92 $3.77 $3.86 $3.86 644,369
2022-06-15 $3.90 $4.07 $3.83 $4.02 $4.02 498,033
2022-06-14 $3.81 $3.88 $3.71 $3.80 $3.80 550,426
2022-06-13 $4.02 $4.09 $3.75 $3.79 $3.79 491,983
2022-06-10 $4.03 $4.16 $4.01 $4.15 $4.15 357,173
2022-06-09 $4.19 $4.22 $4.05 $4.14 $4.14 505,413
2022-06-08 $4.36 $4.37 $4.18 $4.21 $4.21 243,037
2022-06-07 $4.46 $4.54 $4.35 $4.36 $4.36 237,035
2022-06-06 $4.48 $4.54 $4.39 $4.49 $4.49 650,472
2022-06-03 $4.48 $4.55 $4.40 $4.45 $4.45 364,746
2022-06-02 $4.37 $4.51 $4.29 $4.51 $4.51 363,186
2022-06-01 $4.34 $4.47 $4.27 $4.39 $4.39 363,516
2022-05-31 $4.40 $4.40 $4.18 $4.30 $4.30 687,745
2022-05-27 $4.36 $4.47 $4.26 $4.43 $4.43 273,553
2022-05-26 $4.35 $4.48 $4.17 $4.35 $4.35 337,755
2022-05-25 $4.09 $4.35 $4.03 $4.31 $4.31 384,632
2022-05-24 $4.23 $4.40 $4.00 $4.11 $4.11 633,486
2022-05-23 $4.43 $4.43 $4.21 $4.29 $4.29 359,752
2022-05-20 $4.41 $4.47 $4.22 $4.38 $4.38 330,020
2022-05-19 $4.30 $4.52 $4.26 $4.35 $4.35 434,569
2022-05-18 $4.56 $4.70 $4.31 $4.34 $4.34 423,896
2022-05-17 $4.38 $4.70 $4.28 $4.65 $4.65 341,251
2022-05-16 $4.37 $4.46 $4.25 $4.30 $4.30 495,259
2022-05-13 $4.54 $4.76 $4.40 $4.42 $4.42 602,630
2022-05-12 $4.37 $4.67 $4.26 $4.55 $4.55 338,135
2022-05-11 $5.42 $5.65 $4.26 $4.35 $4.35 437,380
2022-05-10 $4.94 $4.95 $4.59 $4.78 $4.78 367,843
2022-05-09 $5.09 $5.17 $4.81 $4.89 $4.89 565,451
2022-05-06 $5.17 $5.35 $5.12 $5.21 $5.21 289,405
2022-05-05 $5.24 $5.33 $5.12 $5.24 $5.24 399,849
2022-05-04 $5.36 $5.36 $5.10 $5.31 $5.31 427,528
2022-05-03 $5.25 $5.49 $5.22 $5.36 $5.36 633,669
2022-05-02 $5.02 $5.24 $4.97 $5.22 $5.22 557,573
2022-04-29 $5.28 $5.36 $5.00 $5.03 $5.03 400,919
2022-04-28 $5.20 $5.36 $5.04 $5.29 $5.29 257,385
2022-04-27 $5.19 $5.36 $5.06 $5.17 $5.17 416,836
2022-04-26 $5.32 $5.43 $5.13 $5.21 $5.21 549,036
2022-04-25 $5.15 $5.43 $5.09 $5.35 $5.35 409,993
2022-04-22 $5.08 $5.29 $5.07 $5.20 $5.20 347,375
2022-04-21 $5.30 $5.35 $5.07 $5.11 $5.11 384,346
2022-04-20 $5.62 $5.62 $5.19 $5.25 $5.25 539,921
2022-04-19 $5.99 $6.00 $5.49 $5.50 $5.50 1,985,288
2022-04-18 $6.09 $6.09 $5.91 $5.97 $5.97 228,315
2022-04-14 $6.17 $6.31 $6.10 $6.15 $6.15 661,767
2022-04-13 $6.23 $6.32 $6.13 $6.14 $6.14 334,178
2022-04-12 $6.20 $6.45 $6.16 $6.23 $6.23 278,893
2022-04-11 $6.07 $6.36 $6.01 $6.17 $6.17 319,851
2022-04-08 $6.08 $6.23 $5.90 $6.09 $6.09 290,779
2022-04-07 $6.08 $6.32 $5.76 $5.97 $5.97 1,070,597
2022-04-06 $6.37 $6.56 $6.04 $6.10 $6.10 519,054
2022-04-05 $6.61 $6.73 $6.39 $6.40 $6.40 3,811,300
2022-04-04 $6.39 $6.58 $6.27 $6.54 $6.54 782,105
2022-04-01 $6.41 $6.54 $6.29 $6.39 $6.39 261,157
2022-03-31 $6.47 $6.59 $6.34 $6.38 $6.38 318,088
2022-03-30 $6.70 $6.71 $6.37 $6.45 $6.45 265,191
2022-03-29 $6.28 $6.74 $6.24 $6.72 $6.72 348,974
2022-03-28 $6.27 $6.29 $6.11 $6.25 $6.25 164,878
2022-03-25 $6.31 $6.37 $6.11 $6.28 $6.28 193,432
2022-03-24 $6.20 $6.33 $6.17 $6.26 $6.26 174,966
2022-03-23 $6.30 $6.43 $6.17 $6.20 $6.20 261,672
2022-03-22 $6.45 $6.62 $6.35 $6.40 $6.40 227,172
2022-03-21 $6.39 $6.50 $6.17 $6.43 $6.43 535,894
2022-03-18 $6.38 $6.54 $6.33 $6.42 $6.42 734,340
2022-03-17 $6.13 $6.53 $6.13 $6.49 $6.49 236,774
2022-03-16 $6.05 $6.32 $5.92 $6.23 $6.23 337,198
2022-03-15 $6.11 $6.17 $5.94 $6.02 $6.02 256,961
2022-03-14 $5.92 $6.14 $5.74 $6.10 $6.10 242,238
2022-03-11 $6.13 $6.25 $5.97 $5.99 $5.99 235,584
2022-03-10 $5.98 $6.11 $5.82 $6.01 $6.01 599,682
2022-03-09 $5.68 $6.21 $5.66 $6.11 $6.11 505,908
2022-03-08 $5.46 $5.68 $5.24 $5.50 $5.50 558,587
2022-03-07 $5.74 $5.76 $5.32 $5.47 $5.47 1,017,133
2022-03-04 $6.10 $6.17 $5.58 $5.75 $5.75 956,719
2022-03-03 $6.60 $6.62 $6.28 $6.50 $6.50 817,003
2022-03-02 $6.24 $7.37 $6.09 $6.62 $6.62 710,559
2022-03-01 $7.90 $8.18 $7.62 $7.71 $7.71 291,084
2022-02-28 $7.69 $7.97 $7.65 $7.87 $7.87 285,387
2022-02-25 $7.65 $7.84 $7.38 $7.76 $7.76 170,803
2022-02-24 $7.26 $7.64 $7.19 $7.61 $7.61 239,205
2022-02-23 $7.73 $7.77 $7.43 $7.49 $7.49 134,151
2022-02-22 $7.71 $7.85 $7.03 $7.68 $7.68 128,160
2022-02-18 $7.69 $7.94 $7.69 $7.83 $7.83 187,292
2022-02-17 $7.59 $7.79 $7.44 $7.75 $7.75 122,401
2022-02-16 $7.51 $7.82 $7.40 $7.72 $7.72 203,662
2022-02-15 $7.26 $7.57 $7.26 $7.52 $7.52 191,926
2022-02-14 $7.18 $7.27 $7.10 $7.20 $7.20 134,046
2022-02-11 $7.23 $7.32 $7.03 $7.14 $7.14 192,796
2022-02-10 $7.29 $7.36 $7.18 $7.24 $7.24 221,507
2022-02-09 $7.46 $7.56 $7.27 $7.37 $7.37 206,381
2022-02-08 $7.39 $7.47 $7.23 $7.44 $7.44 199,319
2022-02-07 $7.25 $7.37 $7.15 $7.34 $7.34 265,424
2022-02-04 $7.30 $7.33 $7.05 $7.20 $7.20 213,903
2022-02-03 $7.16 $7.39 $7.15 $7.36 $7.36 357,740
2022-02-02 $7.36 $7.40 $7.18 $7.31 $7.31 276,375
2022-02-01 $7.29 $7.38 $7.11 $7.35 $7.35 331,096
2022-01-31 $6.68 $7.30 $6.67 $7.28 $7.28 761,661
2022-01-28 $6.45 $6.69 $6.22 $6.68 $6.68 466,392
2022-01-27 $6.69 $6.78 $6.37 $6.47 $6.47 192,971
2022-01-26 $6.80 $6.90 $6.54 $6.69 $6.69 523,235
2022-01-25 $6.78 $6.85 $6.54 $6.74 $6.74 476,050
2022-01-24 $6.63 $6.98 $6.45 $6.86 $6.86 299,311
2022-01-21 $6.71 $6.99 $6.64 $6.67 $6.67 543,529
2022-01-20 $6.73 $7.03 $6.66 $6.80 $6.80 221,994
2022-01-19 $6.97 $6.97 $6.63 $6.73 $6.73 478,058
2022-01-18 $7.15 $7.22 $6.93 $6.96 $6.96 367,127
2022-01-14 $7.00 $7.31 $7.00 $7.28 $7.28 203,844
2022-01-13 $7.21 $7.31 $7.05 $7.20 $7.20 669,114
2022-01-12 $7.51 $7.66 $7.14 $7.20 $7.20 637,617
2022-01-11 $7.34 $7.67 $7.06 $7.53 $7.53 700,742
2022-01-10 $7.11 $7.36 $6.98 $7.34 $7.34 1,007,467
2022-01-07 $7.42 $7.54 $7.22 $7.32 $7.32 399,033
2022-01-06 $7.40 $7.50 $7.19 $7.47 $7.47 829,073
2022-01-05 $7.85 $7.97 $7.39 $7.43 $7.43 383,393
2022-01-04 $8.24 $8.24 $7.89 $7.91 $7.91 191,912
2022-01-03 $8.03 $8.22 $7.88 $8.15 $8.15 1,042,189
2021-12-31 $7.73 $8.04 $7.56 $8.02 $8.02 330,726
2021-12-30 $7.51 $7.79 $7.47 $7.70 $7.70 133,963
2021-12-29 $7.80 $7.80 $7.41 $7.56 $7.56 296,755
2021-12-28 $7.89 $7.95 $7.69 $7.78 $7.78 414,045
2021-12-27 $7.83 $7.97 $7.66 $7.92 $7.92 237,834
2021-12-23 $7.55 $7.96 $7.37 $7.82 $7.82 504,722
2021-12-22 $8.10 $8.10 $7.51 $7.53 $7.53 308,629
2021-12-21 $7.66 $7.82 $7.64 $7.68 $7.68 269,746
2021-12-20 $7.86 $8.09 $7.56 $7.69 $7.69 396,671
2021-12-17 $7.65 $8.04 $7.60 $7.91 $7.91 1,079,587
2021-12-16 $7.45 $7.72 $7.40 $7.63 $7.63 488,597
2021-12-15 $7.62 $7.65 $7.23 $7.44 $7.44 558,410
2021-12-14 $7.54 $7.79 $7.50 $7.65 $7.65 659,702
2021-12-13 $7.50 $7.83 $7.42 $7.53 $7.53 452,727
2021-12-10 $7.64 $7.79 $7.46 $7.50 $7.50 377,483
2021-12-09 $7.65 $7.87 $7.56 $7.62 $7.62 404,316
2021-12-08 $7.55 $7.84 $7.53 $7.69 $7.69 830,062
2021-12-07 $7.56 $7.75 $7.50 $7.55 $7.55 322,852
2021-12-06 $7.56 $8.00 $7.43 $7.46 $7.46 420,929
2021-12-03 $7.40 $7.71 $7.34 $7.45 $7.45 410,498
2021-12-02 $7.04 $7.47 $6.95 $7.41 $7.41 474,753
2021-12-01 $7.32 $7.78 $6.94 $6.95 $6.95 857,357
2021-11-30 $7.89 $7.89 $7.20 $7.23 $7.23 706,400
2021-11-29 $7.94 $8.04 $7.69 $7.75 $7.75 414,483
2021-11-26 $7.87 $8.05 $7.72 $7.95 $7.95 233,804
2021-11-24 $7.96 $8.28 $7.96 $8.14 $8.14 373,943
2021-11-23 $8.17 $8.34 $8.02 $8.10 $8.10 530,705
2021-11-22 $7.78 $8.28 $7.70 $8.11 $8.11 610,217
2021-11-19 $8.74 $8.74 $7.77 $7.83 $7.83 531,914
2021-11-18 $8.81 $8.89 $8.25 $8.27 $8.27 615,361
2021-11-17 $8.99 $9.04 $8.80 $8.83 $8.83 318,152
2021-11-16 $9.01 $9.01 $8.88 $8.97 $8.97 296,694
2021-11-15 $9.04 $9.12 $8.91 $8.97 $8.97 525,969
2021-11-12 $9.35 $9.36 $8.99 $8.99 $8.99 185,038
2021-11-11 $9.34 $9.49 $9.20 $9.32 $9.32 279,209
2021-11-10 $8.47 $9.44 $8.47 $9.24 $9.24 325,545
2021-11-09 $8.84 $8.91 $8.78 $8.88 $8.88 264,905
2021-11-08 $9.19 $9.19 $8.81 $8.85 $8.85 230,800
2021-11-05 $8.76 $9.05 $8.72 $8.93 $8.93 245,645
2021-11-04 $8.83 $8.94 $8.67 $8.69 $8.69 156,579
2021-11-03 $8.66 $8.83 $8.55 $8.82 $8.82 758,955
2021-11-02 $8.86 $8.88 $8.49 $8.58 $8.58 284,406
2021-11-01 $8.55 $8.88 $8.55 $8.81 $8.81 261,030
2021-10-29 $8.57 $8.62 $8.45 $8.54 $8.54 184,947
2021-10-28 $8.22 $8.66 $8.16 $8.63 $8.63 175,127
2021-10-27 $8.42 $8.46 $8.21 $8.24 $8.24 106,975
2021-10-26 $8.25 $8.53 $8.25 $8.42 $8.42 246,799
2021-10-25 $8.32 $8.41 $8.18 $8.21 $8.21 159,581
2021-10-22 $8.41 $8.47 $8.30 $8.31 $8.31 344,135
2021-10-21 $8.55 $8.64 $8.36 $8.44 $8.44 191,324
2021-10-20 $8.32 $8.54 $8.25 $8.51 $8.51 227,970
2021-10-19 $8.78 $8.78 $8.33 $8.35 $8.35 335,926
2021-10-18 $8.74 $8.96 $8.65 $8.69 $8.69 340,726
2021-10-15 $9.00 $9.00 $8.82 $8.83 $8.83 224,751
2021-10-14 $8.66 $8.87 $8.64 $8.84 $8.84 236,157
2021-10-13 $8.61 $8.67 $8.51 $8.60 $8.60 113,233
2021-10-12 $8.61 $8.88 $8.40 $8.59 $8.59 181,447
2021-10-11 $8.66 $8.87 $8.54 $8.56 $8.56 223,056
2021-10-08 $8.66 $8.70 $8.53 $8.68 $8.68 162,754
2021-10-07 $8.82 $8.94 $8.54 $8.65 $8.65 345,478
2021-10-06 $8.57 $8.81 $8.52 $8.73 $8.73 180,732
2021-10-05 $8.51 $8.79 $8.39 $8.68 $8.68 287,062
2021-10-04 $8.56 $8.56 $8.33 $8.43 $8.43 282,979
2021-10-01 $8.72 $8.75 $8.48 $8.58 $8.58 424,379
2021-09-30 $8.58 $8.70 $8.48 $8.65 $8.65 588,607
2021-09-29 $8.45 $8.61 $8.33 $8.50 $8.50 326,681
2021-09-28 $8.63 $8.83 $8.33 $8.40 $8.40 168,447
2021-09-27 $8.51 $8.76 $8.42 $8.64 $8.64 177,469
2021-09-24 $8.56 $8.57 $8.45 $8.48 $8.48 174,944
2021-09-23 $8.59 $8.67 $8.57 $8.65 $8.65 135,788
2021-09-22 $8.42 $8.75 $8.42 $8.51 $8.51 221,717
2021-09-21 $8.56 $8.58 $8.32 $8.40 $8.40 175,560
2021-09-20 $8.65 $8.69 $8.40 $8.51 $8.51 564,686
2021-09-17 $8.48 $8.81 $8.34 $8.78 $8.78 1,112,065
2021-09-16 $8.83 $8.83 $8.30 $8.38 $8.38 503,596
2021-09-15 $8.36 $8.51 $8.23 $8.40 $8.40 225,258
2021-09-14 $8.54 $8.59 $8.30 $8.35 $8.35 291,633
2021-09-13 $8.40 $8.65 $8.34 $8.50 $8.50 458,910
2021-09-10 $8.74 $8.74 $8.38 $8.39 $8.39 383,172
2021-09-09 $9.00 $9.00 $8.64 $8.75 $8.75 218,017
2021-09-08 $9.04 $9.04 $8.65 $8.69 $8.69 321,741
2021-09-07 $8.86 $8.92 $8.78 $8.88 $8.88 378,267
2021-09-03 $8.81 $8.93 $8.71 $8.86 $8.86 267,263
2021-09-02 $8.74 $8.95 $8.51 $8.82 $8.82 383,918
2021-09-01 $8.76 $8.90 $8.59 $8.69 $8.69 412,719
2021-08-31 $8.88 $9.11 $8.71 $8.71 $8.71 767,398
2021-08-30 $9.16 $9.24 $8.83 $8.88 $8.88 443,857
2021-08-27 $9.06 $9.19 $8.73 $9.15 $9.15 432,415
2021-08-26 $9.19 $9.27 $8.87 $8.94 $8.94 236,551
2021-08-25 $8.98 $9.23 $8.92 $9.12 $9.12 688,183
2021-08-24 $8.98 $9.13 $8.94 $9.00 $9.00 455,988
2021-08-23 $9.13 $9.20 $8.81 $8.96 $8.96 595,357
2021-08-20 $8.91 $9.19 $8.90 $9.13 $9.13 263,543
2021-08-19 $9.01 $9.09 $8.81 $8.95 $8.95 400,739
2021-08-18 $9.23 $9.34 $9.04 $9.08 $9.08 385,344
2021-08-17 $9.54 $9.59 $9.24 $9.26 $9.26 754,933
2021-08-16 $9.55 $9.97 $9.12 $9.61 $9.61 481,673
2021-08-13 $9.34 $9.51 $9.08 $9.39 $9.39 548,256
2021-08-12 $9.34 $9.40 $9.07 $9.30 $9.30 385,476
2021-08-11 $9.23 $9.36 $9.02 $9.34 $9.34 280,465
2021-08-10 $9.85 $10.05 $8.90 $9.32 $9.32 455,296
2021-08-09 $9.95 $10.09 $9.78 $9.92 $9.92 401,684
2021-08-06 $9.96 $10.14 $9.87 $9.99 $9.99 188,190
2021-08-05 $9.86 $10.05 $9.86 $9.93 $9.93 355,721
2021-08-04 $9.77 $9.99 $9.68 $9.77 $9.77 404,330
2021-08-03 $9.77 $9.90 $9.61 $9.80 $9.80 218,200
2021-08-02 $9.81 $9.93 $9.64 $9.78 $9.78 276,254
2021-07-30 $10.13 $10.21 $9.78 $9.78 $9.78 286,434
2021-07-29 $10.30 $10.39 $10.17 $10.21 $10.21 817,074
2021-07-28 $10.26 $10.33 $10.12 $10.22 $10.22 1,054,386
2021-07-27 $10.17 $10.41 $10.10 $10.20 $10.20 839,218
2021-07-26 $10.34 $10.54 $10.09 $10.22 $10.22 398,572
2021-07-23 $10.40 $10.40 $10.20 $10.28 $10.28 135,546
2021-07-22 $10.49 $10.53 $10.25 $10.31 $10.31 227,850
2021-07-21 $10.55 $10.55 $10.28 $10.45 $10.45 318,077
2021-07-20 $10.06 $10.41 $9.99 $10.25 $10.25 523,149
2021-07-19 $10.31 $10.31 $9.86 $10.03 $10.03 432,720
2021-07-16 $10.18 $10.32 $10.03 $10.21 $10.21 339,012
2021-07-15 $10.39 $10.39 $9.97 $10.14 $10.14 218,896
2021-07-14 $10.30 $10.35 $10.04 $10.08 $10.08 217,152
2021-07-13 $10.39 $10.45 $10.15 $10.26 $10.26 422,337
2021-07-12 $10.27 $10.55 $10.12 $10.44 $10.44 1,055,026
2021-07-09 $10.11 $10.37 $10.07 $10.29 $10.29 337,090
2021-07-08 $10.15 $10.35 $10.04 $10.08 $10.08 370,472
2021-07-07 $10.30 $10.65 $9.85 $10.26 $10.26 469,823
2021-07-06 $10.44 $10.49 $10.05 $10.20 $10.20 385,251
2021-07-02 $10.52 $10.58 $10.27 $10.45 $10.45 310,195
2021-07-01 $10.81 $10.84 $10.43 $10.50 $10.50 375,984
2021-06-30 $10.38 $10.83 $10.26 $10.79 $10.79 1,139,049
2021-06-29 $10.78 $10.85 $10.43 $10.46 $10.46 726,493
2021-06-28 $11.26 $11.31 $10.60 $10.78 $10.78 919,394
2021-06-25 $11.45 $11.75 $11.10 $11.33 $11.33 13,005,420
2021-06-24 $11.64 $11.87 $11.43 $11.52 $11.52 597,677
2021-06-23 $11.55 $11.79 $11.47 $11.64 $11.64 385,868
2021-06-22 $11.69 $11.89 $11.58 $11.60 $11.60 1,133,971
2021-06-21 $11.65 $11.85 $11.57 $11.75 $11.75 546,721
2021-06-18 $11.88 $11.89 $11.39 $11.56 $11.56 818,448
2021-06-17 $11.96 $12.26 $11.79 $11.94 $11.94 369,544
2021-06-16 $12.17 $12.30 $11.95 $11.96 $11.96 240,139
2021-06-15 $12.27 $12.39 $12.07 $12.13 $12.13 172,995
2021-06-14 $12.22 $12.35 $12.16 $12.24 $12.24 295,880
2021-06-11 $12.37 $12.42 $12.20 $12.21 $12.21 165,489
2021-06-10 $12.30 $12.45 $12.16 $12.38 $12.38 179,268
2021-06-09 $12.39 $12.40 $12.21 $12.35 $12.35 258,074
2021-06-08 $12.45 $12.55 $12.39 $12.45 $12.45 652,953
2021-06-07 $12.48 $12.60 $12.35 $12.38 $12.38 568,655
2021-06-04 $12.63 $12.77 $12.41 $12.54 $12.54 280,460
2021-06-03 $12.49 $12.75 $12.31 $12.60 $12.60 584,215
2021-06-02 $12.84 $12.88 $12.50 $12.56 $12.56 667,127
2021-06-01 $12.76 $12.89 $12.40 $12.86 $12.86 296,306
2021-05-28 $12.42 $12.66 $12.36 $12.60 $12.60 348,127
2021-05-27 $12.31 $12.51 $12.15 $12.46 $12.46 889,564
2021-05-26 $12.24 $12.52 $12.12 $12.20 $12.20 305,843
2021-05-25 $12.66 $12.80 $12.17 $12.24 $12.24 364,598
2021-05-24 $12.39 $12.76 $12.26 $12.66 $12.66 395,141
2021-05-21 $12.18 $12.40 $12.12 $12.36 $12.36 208,532
2021-05-20 $12.11 $12.60 $12.03 $12.22 $12.22 352,094
2021-05-19 $12.19 $12.37 $11.99 $12.11 $12.11 226,733
2021-05-18 $12.27 $12.40 $12.05 $12.21 $12.21 356,706
2021-05-17 $12.28 $12.51 $12.14 $12.31 $12.31 201,941
2021-05-14 $12.08 $12.42 $12.06 $12.24 $12.24 160,058
2021-05-13 $12.32 $12.45 $11.81 $12.05 $12.05 452,690
2021-05-12 $12.28 $12.56 $11.95 $12.20 $12.20 429,246
2021-05-11 $12.07 $12.68 $11.61 $12.47 $12.47 396,578
2021-05-10 $12.92 $12.92 $11.96 $12.07 $12.07 544,587
2021-05-07 $13.00 $13.16 $12.81 $12.96 $12.96 256,881
2021-05-06 $12.73 $12.97 $12.56 $12.96 $12.96 276,889
2021-05-05 $12.61 $12.83 $12.45 $12.67 $12.67 305,724
2021-05-04 $12.88 $12.95 $12.24 $12.59 $12.59 278,596
2021-05-03 $12.82 $12.97 $12.72 $12.89 $12.89 582,012
2021-04-30 $12.78 $12.97 $12.77 $12.81 $12.81 239,066
2021-04-29 $12.81 $12.95 $12.61 $12.91 $12.91 372,336
2021-04-28 $12.87 $13.22 $12.67 $12.79 $12.79 371,617
2021-04-27 $12.74 $12.92 $12.52 $12.79 $12.79 311,007
2021-04-26 $12.94 $13.04 $11.93 $12.76 $12.76 443,833
2021-04-23 $12.74 $13.07 $12.73 $12.94 $12.94 403,336
2021-04-22 $12.56 $12.95 $12.40 $12.78 $12.78 295,721
2021-04-21 $12.38 $12.68 $12.15 $12.51 $12.51 555,075
2021-04-20 $12.85 $12.95 $12.48 $12.57 $12.57 264,810
2021-04-19 $12.99 $13.12 $12.85 $12.87 $12.87 214,761
2021-04-16 $12.79 $13.11 $12.61 $13.06 $13.06 174,443
2021-04-15 $12.89 $12.97 $12.65 $12.80 $12.80 268,645
2021-04-14 $12.89 $13.11 $12.71 $12.77 $12.77 328,357
2021-04-13 $12.96 $12.96 $12.56 $12.96 $12.96 399,546
2021-04-12 $12.91 $13.00 $12.45 $12.97 $12.97 302,850
2021-04-09 $12.84 $12.97 $12.65 $12.89 $12.89 419,533
2021-04-08 $12.59 $12.86 $12.47 $12.84 $12.84 383,588
2021-04-07 $12.57 $12.61 $12.36 $12.55 $12.55 521,337
2021-04-06 $12.25 $12.58 $11.94 $12.49 $12.49 1,099,680
2021-04-05 $12.18 $12.46 $11.85 $12.39 $12.39 404,604
2021-04-01 $11.68 $12.17 $11.68 $12.01 $12.01 323,585
2021-03-31 $11.88 $12.06 $11.76 $11.81 $11.81 334,638
2021-03-30 $11.67 $11.88 $11.52 $11.85 $11.85 240,795
2021-03-29 $11.84 $12.00 $11.70 $11.76 $11.76 189,549
2021-03-26 $11.95 $12.00 $11.62 $11.84 $11.84 265,690
2021-03-25 $11.76 $11.99 $11.39 $11.97 $11.97 494,606
2021-03-24 $11.82 $12.00 $11.01 $11.87 $11.87 776,515
2021-03-23 $11.63 $12.85 $11.37 $11.72 $11.72 2,145,038
2021-03-22 $10.92 $11.04 $10.68 $10.96 $10.96 1,458,353
2021-03-19 $10.85 $11.17 $10.68 $10.80 $10.80 843,034
2021-03-18 $10.00 $10.90 $9.98 $10.67 $10.67 781,844
2021-03-17 $9.94 $10.23 $9.69 $10.05 $10.05 862,871
2021-03-16 $10.01 $10.24 $9.65 $9.95 $9.95 350,445
2021-03-15 $9.91 $10.17 $9.73 $10.07 $10.07 364,543
2021-03-12 $9.68 $10.00 $9.60 $9.91 $9.91 206,153
2021-03-11 $9.65 $9.78 $9.58 $9.76 $9.76 235,578
2021-03-10 $9.49 $9.75 $9.41 $9.60 $9.60 178,378
2021-03-09 $9.29 $9.50 $9.10 $9.47 $9.47 323,336
2021-03-08 $9.04 $9.58 $9.04 $9.22 $9.22 566,582
2021-03-05 $9.06 $9.18 $8.65 $9.13 $9.13 1,085,103
2021-03-04 $9.16 $9.22 $8.40 $8.97 $8.97 745,936
2021-03-03 $9.37 $9.78 $9.10 $9.20 $9.20 815,849
2021-03-02 $9.47 $9.47 $9.20 $9.39 $9.39 579,031
2021-03-01 $9.12 $9.46 $9.10 $9.35 $9.35 596,260
2021-02-26 $9.23 $9.34 $8.87 $9.05 $9.05 374,972
2021-02-25 $9.63 $9.86 $9.10 $9.14 $9.14 439,374
2021-02-24 $9.54 $9.86 $9.45 $9.68 $9.68 385,370
2021-02-23 $9.43 $9.53 $9.06 $9.48 $9.48 337,238
2021-02-22 $10.02 $10.12 $9.54 $9.58 $9.58 260,611
2021-02-19 $10.10 $10.15 $9.98 $10.05 $10.05 578,394
2021-02-18 $10.08 $10.39 $9.94 $10.05 $10.05 572,606
2021-02-17 $10.01 $10.41 $9.96 $10.08 $10.08 877,968
2021-02-16 $10.21 $10.31 $9.86 $10.00 $10.00 678,052
2021-02-12 $9.85 $10.04 $9.85 $10.00 $10.00 514,134
2021-02-11 $10.01 $10.05 $9.69 $9.85 $9.85 671,488
2021-02-10 $10.16 $10.36 $9.90 $10.00 $10.00 785,527
2021-02-09 $10.28 $10.49 $10.00 $10.10 $10.10 813,550
2021-02-08 $10.14 $10.42 $10.07 $10.24 $10.24 909,303
2021-02-05 $10.07 $10.23 $9.90 $10.03 $10.03 811,772
2021-02-04 $10.00 $10.13 $9.65 $10.00 $10.00 736,343
2021-02-03 $9.76 $10.00 $9.76 $9.87 $9.87 406,660
2021-02-02 $9.81 $10.02 $9.61 $9.85 $9.85 504,256
2021-02-01 $9.87 $10.13 $9.62 $9.70 $9.70 851,309
2021-01-29 $10.05 $10.30 $9.62 $9.78 $9.78 571,247
2021-01-28 $9.75 $10.19 $9.75 $10.07 $10.07 1,002,698
2021-01-27 $10.43 $10.65 $9.64 $9.65 $9.65 705,423
2021-01-26 $10.86 $11.25 $10.43 $10.48 $10.48 818,118
2021-01-25 $11.24 $11.40 $10.72 $10.82 $10.82 445,503
2021-01-22 $11.39 $11.48 $11.17 $11.22 $11.22 112,456
2021-01-21 $11.52 $11.65 $11.33 $11.39 $11.39 331,637
2021-01-20 $11.87 $11.96 $11.44 $11.53 $11.53 463,913
2021-01-19 $12.40 $12.44 $11.67 $11.83 $11.83 447,999
2021-01-15 $12.26 $12.38 $11.93 $12.27 $12.27 345,495
2021-01-14 $12.67 $12.87 $12.04 $12.26 $12.26 227,702
2021-01-13 $12.45 $12.78 $12.31 $12.60 $12.60 1,932,918
2021-01-12 $12.50 $13.02 $12.23 $12.40 $12.40 657,939
2021-01-11 $12.83 $12.83 $12.36 $12.39 $12.39 903,816
2021-01-08 $13.07 $13.63 $12.82 $12.92 $12.92 863,877
2021-01-07 $12.93 $13.37 $12.63 $13.07 $13.07 865,738
2021-01-06 $13.17 $13.78 $12.84 $13.05 $13.05 1,177,693
2021-01-05 $13.19 $13.69 $13.08 $13.18 $13.18 1,169,996
2021-01-04 $13.22 $13.66 $12.90 $13.33 $13.33 2,458,004
2020-12-31 $13.31 $13.92 $13.06 $13.17 $13.17 872,881
2020-12-30 $13.18 $13.50 $13.09 $13.29 $13.29 594,709
2020-12-29 $13.20 $13.50 $13.01 $13.14 $13.14 1,000,536
2020-12-28 $13.37 $13.47 $13.00 $13.24 $13.24 624,800
2020-12-24 $13.54 $13.58 $13.26 $13.34 $13.34 125,780
2020-12-23 $13.39 $13.90 $13.19 $13.50 $13.50 1,194,466
2020-12-22 $13.46 $13.69 $13.09 $13.54 $13.54 2,567,512
2020-12-21 $12.70 $13.49 $12.36 $13.46 $13.46 3,253,026
2020-12-18 $12.22 $13.40 $12.22 $12.72 $12.72 7,745,651
2020-12-17 $11.78 $12.75 $10.61 $12.31 $12.31 3,235,594
2020-12-16 $11.75 $12.20 $11.57 $11.78 $11.78 3,317,479
2020-12-15 $11.67 $12.06 $11.37 $11.69 $11.69 1,539,772
2020-12-14 $11.56 $12.57 $11.37 $11.66 $11.66 2,605,399
2020-12-11 $11.77 $12.16 $11.39 $11.48 $11.48 1,257,794
2020-12-10 $11.42 $11.96 $11.37 $11.40 $11.40 1,204,147
2020-12-09 $11.50 $11.91 $11.16 $11.53 $11.53 771,418
2020-12-08 $10.89 $11.90 $10.88 $11.49 $11.49 799,841
2020-12-07 $11.01 $11.46 $10.81 $11.07 $11.07 984,706
2020-12-04 $10.66 $11.03 $10.40 $10.95 $10.95 547,706
2020-12-03 $10.31 $10.81 $10.21 $10.58 $10.58 307,676
2020-12-02 $10.54 $10.60 $10.23 $10.29 $10.29 193,737
2020-12-01 $10.54 $10.94 $10.31 $10.58 $10.58 137,065
2020-11-30 $10.32 $10.75 $10.24 $10.51 $10.51 159,472
2020-11-27 $10.43 $10.48 $10.06 $10.42 $10.42 111,856
2020-11-25 $10.42 $10.69 $10.25 $10.35 $10.35 109,348
2020-11-24 $10.13 $11.11 $10.12 $10.50 $10.50 272,601
2020-11-23 $9.90 $10.14 $9.69 $10.13 $10.13 136,067
2020-11-20 $9.80 $10.05 $9.60 $9.90 $9.90 289,242
2020-11-19 $9.89 $10.16 $9.47 $9.82 $9.82 80,736
2020-11-18 $10.01 $10.24 $9.82 $9.93 $9.93 140,715
2020-11-17 $10.49 $10.49 $9.78 $9.97 $9.97 193,343
2020-11-16 $9.97 $10.44 $9.97 $10.26 $10.26 301,052
2020-11-13 $10.40 $10.40 $9.72 $10.24 $10.24 2,308,155
2020-11-12 $8.75 $9.99 $8.55 $9.92 $9.92 752,149
2020-11-11 $8.76 $9.14 $8.74 $8.79 $8.79 609,856
2020-11-10 $8.84 $9.71 $8.63 $8.70 $8.70 91,086
2020-11-09 $8.87 $10.18 $8.78 $8.88 $8.88 440,762
2020-11-06 $8.34 $9.01 $8.16 $8.74 $8.74 358,562
2020-11-05 $8.41 $8.89 $8.16 $8.35 $8.35 261,696
2020-11-04 $8.37 $8.85 $8.00 $8.21 $8.21 233,205
2020-11-03 $8.92 $9.15 $7.89 $8.30 $8.30 363,959
2020-11-02 $9.25 $9.72 $8.60 $8.78 $8.78 341,589
2020-10-30 $9.68 $9.70 $8.62 $8.99 $8.99 118,195
2020-10-29 $9.70 $9.81 $9.03 $9.50 $9.50 117,519
2020-10-28 $8.63 $9.97 $8.05 $8.86 $8.86 252,240
2020-10-27 $9.75 $9.83 $8.66 $8.66 $8.66 134,158
2020-10-26 $9.82 $9.82 $9.47 $9.58 $9.58 57,783
2020-10-23 $10.04 $10.04 $9.82 $9.84 $9.84 47,258
2020-10-22 $10.02 $10.03 $9.96 $10.03 $10.03 8,574
2020-10-21 $10.02 $10.06 $10.01 $10.05 $10.05 1,145,635
2020-10-20 $10.05 $10.06 $10.03 $10.04 $10.04 1,033,161
2020-10-19 $10.02 $10.06 $10.02 $10.06 $10.06 498,534
2020-10-16 $10.02 $10.02 $10.00 $10.02 $10.02 1,302,865
2020-10-15 $10.00 $10.02 $10.00 $10.01 $10.01 1,379,220
2020-10-14 $10.02 $10.10 $9.98 $10.02 $10.02 117,397
2020-10-13 $10.07 $10.07 $9.99 $10.05 $10.05 1,754,861
2020-10-12 $10.09 $10.09 $9.83 $10.01 $10.01 367,767
2020-10-09 $10.10 $10.10 $10.04 $10.05 $10.05 141,416
2020-10-08 $10.06 $10.10 $10.02 $10.06 $10.06 1,572,118
2020-10-07 $10.10 $10.15 $10.02 $10.04 $10.04 1,480,958
2020-10-06 $10.13 $10.13 $10.02 $10.02 $10.02 203,180
2020-10-05 $10.22 $10.22 $10.05 $10.06 $10.06 823,371
2020-10-02 $10.17 $10.19 $10.12 $10.18 $10.18 89,179
2020-10-01 $10.20 $10.24 $10.12 $10.17 $10.17 898,673
2020-09-30 $10.14 $10.29 $10.14 $10.16 $10.16 120,680
2020-09-29 $10.30 $10.30 $10.19 $10.19 $10.19 313,250
2020-09-28 $10.28 $10.30 $10.12 $10.24 $10.24 806,476
2020-09-25 $10.20 $10.20 $10.16 $10.20 $10.20 9,305
2020-09-24 $10.14 $10.20 $10.14 $10.19 $10.19 509,671
2020-09-23 $10.26 $10.30 $10.13 $10.16 $10.16 757,327
2020-09-22 $10.22 $10.24 $10.15 $10.22 $10.22 344,117
2020-09-21 $10.25 $10.30 $10.20 $10.22 $10.22 139,631
2020-09-18 $10.24 $10.25 $10.21 $10.25 $10.25 69,982
2020-09-17 $10.28 $10.30 $10.20 $10.21 $10.21 11,036
2020-09-16 $10.28 $10.31 $10.24 $10.25 $10.25 167,222
2020-09-15 $10.21 $10.35 $10.15 $10.24 $10.24 1,824,499
2020-09-14 $10.37 $10.44 $10.15 $10.21 $10.21 564,741
2020-09-11 $10.47 $10.48 $10.20 $10.25 $10.25 489,445
2020-09-10 $10.51 $10.51 $10.27 $10.38 $10.38 678,206
2020-09-09 $10.59 $10.59 $10.27 $10.42 $10.42 826,035
2020-09-08 $10.95 $11.00 $10.22 $10.42 $10.42 6,256,294
2020-09-04 $10.93 $10.93 $10.84 $10.88 $10.88 52,649
2020-09-03 $10.84 $10.91 $10.82 $10.90 $10.90 12,606
2020-09-02 $10.72 $10.84 $10.67 $10.84 $10.84 58,527
2020-09-01 $10.74 $10.74 $10.60 $10.70 $10.70 93,988
2020-08-31 $10.60 $10.85 $10.50 $10.60 $10.60 84,263
2020-08-28 $10.65 $10.70 $10.53 $10.53 $10.53 76,432
2020-08-27 $10.72 $10.72 $10.68 $10.70 $10.70 15,002
2020-08-26 $10.75 $10.75 $10.70 $10.73 $10.73 19,104
2020-08-25 $10.78 $10.85 $10.73 $10.73 $10.73 8,762
2020-08-24 $10.90 $10.90 $10.71 $10.71 $10.71 2,282
2020-08-21 $10.60 $10.90 $10.60 $10.88 $10.88 12,229
2020-08-20 $10.71 $10.80 $10.56 $10.65 $10.65 7,615
2020-08-19 $10.85 $10.85 $10.55 $10.71 $10.71 54,551
2020-08-18 $11.00 $11.00 $10.69 $10.69 $10.69 1,057
2020-08-17 $10.65 $10.97 $10.60 $10.61 $10.61 58,720
2020-08-14 $10.89 $10.89 $10.57 $10.57 $10.57 9,411
2020-08-13 $10.80 $10.90 $10.70 $10.78 $10.78 45,698
2020-08-12 $10.85 $10.90 $10.80 $10.84 $10.84 2,624
2020-08-11 $10.75 $10.90 $10.75 $10.80 $10.80 9,339
2020-08-10 $10.88 $10.89 $10.72 $10.72 $10.72 9,146
2020-08-07 $10.90 $10.90 $10.70 $10.85 $10.85 11,548
2020-08-06 $10.86 $10.88 $10.84 $10.85 $10.85 3,013
2020-08-05 $11.02 $11.02 $10.98 $10.99 $10.99 2,433
2020-08-04 $11.12 $11.12 $10.92 $10.97 $10.97 1,516
2020-08-03 $10.91 $11.03 $10.91 $10.96 $10.96 4,886
2020-07-31 $11.15 $11.15 $10.99 $11.00 $11.00 85,988
2020-07-30 $11.08 $11.20 $11.02 $11.15 $11.15 64,521
2020-07-29 $11.38 $11.38 $11.00 $11.08 $11.08 67,726
2020-07-28 $11.40 $11.47 $11.28 $11.28 $11.28 2,449
2020-07-27 $11.22 $11.44 $11.22 $11.31 $11.31 7,418
2020-07-24 $11.31 $11.33 $11.23 $11.26 $11.26 3,298
2020-07-23 $11.42 $11.42 $11.31 $11.35 $11.35 29,933
2020-07-22 $11.57 $11.57 $11.35 $11.40 $11.40 34,441
2020-07-21 $11.46 $11.60 $11.46 $11.60 $11.60 1,917
2020-07-20 $11.35 $11.53 $11.35 $11.51 $11.51 7,186
2020-07-17 $11.40 $11.42 $11.30 $11.35 $11.35 8,997
2020-07-16 $11.34 $11.83 $11.18 $11.30 $11.30 65,099
2020-07-15 $11.27 $11.47 $11.13 $11.20 $11.20 108,427
2020-07-14 $11.37 $11.73 $11.25 $11.25 $11.25 19,006
2020-07-13 $11.34 $11.49 $11.19 $11.37 $11.37 40,566
2020-07-10 $11.35 $11.35 $11.15 $11.30 $11.30 69,506
2020-07-09 $11.33 $11.35 $11.25 $11.35 $11.35 14,032
2020-07-08 $11.29 $11.36 $11.10 $11.28 $11.28 77,730
2020-07-07 $11.80 $11.80 $11.18 $11.30 $11.30 431,660
2020-07-06 $11.35 $12.08 $11.09 $11.99 $11.99 109,489
2020-07-02 $11.23 $11.35 $11.20 $11.30 $11.30 150,485
2020-07-01 $11.05 $11.23 $11.02 $11.15 $11.15 133,048
2020-06-30 $11.10 $11.15 $11.02 $11.05 $11.05 28,525
2020-06-29 $11.10 $11.13 $11.00 $11.05 $11.05 79,671
2020-06-26 $11.05 $11.20 $11.05 $11.10 $11.10 6,059
2020-06-25 $11.06 $11.15 $11.06 $11.15 $11.15 53,284
2020-06-24 $11.00 $11.00 $11.00 $11.00 $11.00 281
2020-06-23 $11.13 $11.14 $11.01 $11.08 $11.08 56,973
2020-06-22 $11.05 $11.10 $11.02 $11.10 $11.10 11,421
2020-06-19 $11.10 $11.10 $11.10 $11.10 $11.10 5,652
2020-06-18 $11.23 $11.23 $11.00 $11.07 $11.07 14,441
2020-06-17 $11.26 $11.26 $11.26 $11.26 $11.26 47
2020-06-16 $11.23 $11.30 $10.98 $11.26 $11.26 101,076
2020-06-15 $10.80 $11.34 $10.80 $11.34 $11.34 138,802
2020-06-12 $11.19 $11.19 $10.61 $11.12 $11.12 100,622
2020-06-11 $10.96 $11.23 $10.96 $11.23 $11.23 706
2020-06-10 $10.94 $11.17 $10.68 $11.17 $11.17 379,541
2020-06-09 $10.75 $11.23 $10.75 $11.15 $11.15 200,618
2020-06-08 $10.78 $11.15 $10.60 $10.74 $10.74 48,632
2020-06-05 $10.79 $10.90 $10.62 $10.85 $10.85 180,885
2020-06-04 $10.60 $10.80 $10.60 $10.60 $10.60 5,811
2020-06-03 $10.85 $10.85 $10.85 $10.85 $10.85 53
2020-06-02 $10.79 $10.85 $10.79 $10.85 $10.85 9,453
2020-06-01 $10.70 $10.85 $10.68 $10.84 $10.84 428,053
2020-05-29 $10.64 $10.78 $10.64 $10.78 $10.78 3,740
2020-05-28 $10.50 $10.60 $10.50 $10.51 $10.51 28,800
2020-05-27 $10.35 $10.59 $10.35 $10.59 $10.59 1,313,411
2020-05-26 $10.60 $10.60 $10.60 $10.60 $10.60 3
2020-05-22 $10.32 $10.60 $10.32 $10.60 $10.60 300
2020-05-21 $10.84 $10.84 $10.60 $10.60 $10.60 200
2020-05-20 $10.75 $10.75 $10.30 $10.60 $10.60 26,900
2020-05-19 $10.35 $10.35 $10.35 $10.35 $10.35 100
2020-05-18 $10.55 $10.60 $10.55 $10.60 $10.60 302
2020-05-15 $10.65 $10.65 $10.65 $10.65 $10.65 103
2020-05-14 $10.61 $10.65 $10.61 $10.65 $10.65 400
2020-05-13 $10.60 $10.80 $10.50 $10.80 $10.80 42,412
2020-05-12 $10.65 $10.75 $10.60 $10.60 $10.60 66,012
2020-05-11 $10.35 $10.35 $10.35 $10.35 $10.35 0
2020-05-08 $10.35 $10.35 $10.35 $10.35 $10.35 450,000
2020-05-07 $10.30 $10.40 $10.30 $10.30 $10.30 1,426,913
2020-05-06 $10.45 $10.45 $10.45 $10.45 $10.45 100
2020-05-05 $10.45 $10.45 $10.45 $10.45 $10.45 0
2020-05-04 $10.25 $10.45 $10.25 $10.45 $10.45 75,100
2020-05-01 $10.40 $10.40 $10.40 $10.40 $10.40 100
2020-04-30 $10.65 $10.65 $10.65 $10.65 $10.65 5,000
2020-04-29 $10.51 $10.51 $10.51 $10.51 $10.51 0
2020-04-28 $10.51 $10.51 $10.51 $10.51 $10.51 200
2020-04-27 $10.25 $10.25 $10.25 $10.25 $10.25 0
2020-04-24 $10.25 $10.25 $10.25 $10.25 $10.25 100,001
2020-04-23 $10.22 $10.22 $10.22 $10.22 $10.22 0
2020-04-22 $10.22 $10.22 $10.22 $10.22 $10.22 0
2020-04-21 $10.22 $10.22 $10.22 $10.22 $10.22 100,001
2020-04-20 $10.15 $10.15 $10.15 $10.15 $10.15 25,000
2020-04-17 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-04-16 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-04-15 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-04-14 $9.98 $9.98 $9.98 $9.98 $9.98 1,000
2020-04-13 $9.96 $9.96 $9.96 $9.96 $9.96 3
2020-04-09 $9.96 $9.96 $9.96 $9.96 $9.96 0
2020-04-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2020-04-07 $9.96 $9.96 $9.96 $9.96 $9.96 140
2020-04-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-04-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-04-02 $9.90 $9.90 $9.90 $9.90 $9.90 1
2020-04-01 $9.90 $9.90 $9.90 $9.90 $9.90 1
2020-03-31 $10.77 $10.77 $9.76 $9.90 $9.90 375,518
2020-03-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-03-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-03-26 $10.00 $10.00 $10.00 $10.00 $10.00 1
2020-03-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-03-24 $10.00 $10.00 $10.00 $10.00 $10.00 8
2020-03-23 $9.40 $10.00 $9.40 $10.00 $10.00 242,247
2020-03-20 $10.42 $10.42 $10.42 $10.42 $10.42 30,008
2020-03-19 $10.42 $10.42 $10.42 $10.42 $10.42 0
2020-03-18 $10.42 $10.42 $10.42 $10.42 $10.42 8
2020-03-17 $10.24 $10.42 $10.20 $10.42 $10.42 901
2020-03-16 $10.59 $11.25 $10.05 $10.68 $10.68 12,549
2020-03-13 $11.00 $11.00 $11.00 $11.00 $11.00 203
2020-03-12 $11.00 $11.00 $11.00 $11.00 $11.00 202
2020-03-11 $11.16 $11.16 $11.16 $11.16 $11.16 2
2020-03-10 $11.16 $11.16 $11.16 $11.16 $11.16 8
2020-03-09 $11.16 $11.16 $11.16 $11.16 $11.16 208
2020-03-06 $11.10 $11.10 $11.10 $11.10 $11.10 153
2020-03-05 $11.10 $11.10 $11.10 $11.10 $11.10 7
2020-03-04 $11.09 $11.10 $11.09 $11.10 $11.10 817
2020-03-03 $11.09 $11.09 $11.09 $11.09 $11.09 62
2020-03-02 $10.60 $11.59 $10.60 $11.09 $11.09 118,069
2020-02-28 $11.18 $11.18 $11.18 $11.18 $11.18 103
2020-02-27 $11.18 $11.18 $11.17 $11.18 $11.18 774
2020-02-26 $11.00 $11.19 $10.95 $10.95 $10.95 152,816
2020-02-25 $11.00 $11.65 $10.95 $10.95 $10.95 221,897
2020-02-24 $10.60 $11.00 $10.60 $11.00 $11.00 50,700
2020-02-21 $10.85 $10.85 $10.70 $10.80 $10.80 2,411
2020-02-20 $10.87 $10.87 $10.87 $10.87 $10.87 463
2020-02-19 $10.83 $10.90 $10.83 $10.90 $10.90 208
2020-02-18 $10.79 $10.80 $10.79 $10.80 $10.80 407,591
2020-02-14 $10.70 $10.70 $10.70 $10.70 $10.70 2
2020-02-13 $10.80 $10.80 $10.70 $10.70 $10.70 1,001
2020-02-12 $10.85 $10.85 $10.80 $10.80 $10.80 1,116
2020-02-11 $10.78 $10.78 $10.78 $10.78 $10.78 105
2020-02-10 $10.78 $10.78 $10.78 $10.78 $10.78 85
2020-02-07 $10.78 $10.78 $10.78 $10.78 $10.78 19
2020-02-06 $10.78 $10.78 $10.78 $10.78 $10.78 4
2020-02-05 $10.78 $10.78 $10.78 $10.78 $10.78 25,004
2020-02-04 $10.80 $10.80 $10.80 $10.80 $10.80 10
2020-02-03 $10.80 $10.80 $10.80 $10.80 $10.80 28
2020-01-31 $10.80 $10.80 $10.80 $10.80 $10.80 9
2020-01-30 $10.80 $10.80 $10.80 $10.80 $10.80 0
2020-01-29 $10.80 $10.80 $10.80 $10.80 $10.80 0
2020-01-28 $10.80 $10.80 $10.80 $10.80 $10.80 158,400
2020-01-27 $10.80 $10.80 $10.80 $10.80 $10.80 100
2020-01-24 $10.75 $10.75 $10.75 $10.75 $10.75 0
2020-01-23 $10.75 $10.75 $10.75 $10.75 $10.75 31,227
2020-01-22 $10.75 $10.75 $10.75 $10.75 $10.75 0
2020-01-21 $10.85 $10.85 $10.75 $10.75 $10.75 26,103
2020-01-17 $10.75 $10.94 $10.60 $10.60 $10.60 130,300
2020-01-16 $10.80 $11.00 $10.80 $11.00 $11.00 244
2020-01-15 $10.99 $10.99 $10.99 $10.99 $10.99 100
2020-01-14 $10.65 $10.70 $10.65 $10.70 $10.70 11,500
2020-01-13 $10.65 $10.75 $10.65 $10.70 $10.70 32,620
2020-01-10 $10.90 $11.00 $10.59 $10.59 $10.59 5,900
2020-01-09 $10.65 $10.65 $10.58 $10.58 $10.58 251,000
2020-01-08 $10.90 $10.90 $10.90 $10.90 $10.90 101
2020-01-07 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-01-06 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-01-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2020-01-02 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-31 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-30 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-27 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-26 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-24 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-23 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-12-20 $10.40 $10.40 $10.40 $10.40 $10.40 100
2019-12-19 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-12-18 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-12-17 $10.30 $10.30 $10.30 $10.30 $10.30 100
2019-12-16 $10.35 $10.35 $10.35 $10.35 $10.35 100
2019-12-13 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-12-12 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-12-11 $10.48 $10.48 $10.48 $10.48 $10.48 0
2019-12-10 $10.48 $10.48 $10.40 $10.48 $10.48 5,000
2019-12-09 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-12-06 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-12-05 $10.47 $10.47 $10.47 $10.47 $10.47 1,400
2019-12-04 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-12-03 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-12-02 $10.47 $10.47 $10.47 $10.47 $10.47 0
2019-11-29 $10.47 $10.47 $10.47 $10.47 $10.47 100
2019-11-27 $10.25 $10.25 $10.25 $10.25 $10.25 0
2019-11-26 $10.25 $10.25 $10.25 $10.25 $10.25 700
2019-11-25 $10.27 $10.27 $10.20 $10.20 $10.20 400,100
2019-11-22 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-21 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-20 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-19 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-18 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-15 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-14 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-13 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-12 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-11 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-08 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-07 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-06 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-11-05 $10.30 $10.30 $10.30 $10.30 $10.30 500
2019-11-04 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-11-01 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-10-31 $10.29 $10.38 $10.29 $10.38 $10.38 1,000
2019-10-30 $10.15 $10.15 $10.15 $10.15 $10.15 70,000
2019-10-29 $10.39 $10.39 $10.13 $10.13 $10.13 3,145
2019-10-28 $10.16 $10.16 $10.16 $10.16 $10.16 56
2019-10-25 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-10-24 $10.20 $10.20 $10.15 $10.16 $10.16 5,749
2019-10-23 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-10-22 $10.15 $10.15 $10.15 $10.15 $10.15 500
2019-10-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-18 $10.00 $10.10 $10.00 $10.10 $10.10 979,056
2019-10-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2019-10-16 $10.00 $10.00 $10.00 $10.00 $10.00 149,996
2019-10-15 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-14 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-11 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-10 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-10-09 $10.10 $10.12 $10.10 $10.11 $10.11 64,356
2019-10-08 $10.10 $10.10 $10.10 $10.10 $10.10 1,000
2019-10-07 $10.05 $10.05 $10.05 $10.05 $10.05 800,000
2019-10-04 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-10-03 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-10-02 $10.15 $10.15 $10.15 $10.15 $10.15 5,000
2019-10-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-30 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-26 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-25 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-24 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-20 $9.95 $9.95 $9.95 $9.95 $9.95 50,000
2019-09-19 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-09-18 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-09-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-09-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-09-13 $9.92 $10.48 $9.92 $9.92 $9.92 5,402
2019-09-12 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-09-11 $10.15 $10.15 $9.91 $9.91 $9.91 1,800
2019-09-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-09 $9.90 $9.90 $9.90 $9.90 $9.90 100,000
2017-07-17 $11.84 $11.84 $11.84 $11.84 $11.84 0
2017-07-14 $11.84 $11.84 $11.84 $11.84 $11.84 0
2017-07-13 $11.84 $11.84 $11.84 $11.84 $11.84 0
2017-07-07 $11.82 $11.97 $11.82 $11.84 $11.84 3,946
2017-07-06 $11.85 $11.85 $11.45 $11.47 $11.47 10,251
2017-07-05 $11.65 $11.97 $11.55 $11.85 $11.85 20,887
2017-07-03 $11.78 $11.78 $11.78 $11.78 $11.78 51
2017-06-30 $11.70 $11.85 $11.70 $11.78 $11.78 285,119
2017-06-29 $11.75 $11.75 $11.70 $11.70 $11.70 64,428
2017-06-28 $11.78 $11.83 $11.75 $11.75 $11.75 53,869
2017-06-27 $11.79 $11.85 $11.70 $11.70 $11.70 137,363
2017-06-26 $11.82 $11.88 $11.66 $11.73 $11.73 163,416
2017-06-23 $11.80 $11.85 $11.72 $11.81 $11.81 264,905
2017-06-22 $11.94 $11.94 $10.93 $11.71 $11.71 52,909
2017-06-21 $11.96 $11.96 $11.76 $11.76 $11.76 197,977
2017-06-20 $11.95 $12.00 $11.90 $11.96 $11.96 867,024
2017-06-19 $11.82 $12.00 $11.80 $11.95 $11.95 188,998
2017-06-16 $11.86 $11.99 $11.85 $11.85 $11.85 191,719
2017-06-15 $11.86 $12.00 $11.70 $11.91 $11.91 517,066
2017-06-14 $12.02 $12.02 $11.49 $11.99 $11.99 117,647
2017-06-13 $11.80 $11.99 $11.80 $11.87 $11.87 78,121
2017-06-12 $12.03 $12.10 $11.49 $11.91 $11.91 190,855
2017-06-09 $12.10 $12.20 $12.02 $12.03 $12.03 9,453
2017-06-08 $12.09 $12.24 $11.95 $12.15 $12.15 246,960
2017-06-07 $12.05 $12.20 $12.05 $12.14 $12.14 55,250
2017-06-06 $12.12 $12.30 $12.10 $12.14 $12.14 351,597
2017-06-05 $12.05 $12.50 $12.01 $12.22 $12.22 274,435
2017-06-02 $11.80 $12.25 $11.61 $12.10 $12.10 1,671,253
2017-06-01 $11.90 $11.90 $11.53 $11.84 $11.84 26,995
2017-05-31 $11.99 $11.99 $11.50 $11.58 $11.58 31,602
2017-05-30 $11.83 $11.83 $11.53 $11.63 $11.63 15,519
2017-05-26 $11.74 $11.80 $11.74 $11.80 $11.80 41,101
2017-05-25 $11.90 $11.90 $11.80 $11.83 $11.83 24,052
2017-05-24 $11.99 $11.99 $11.81 $11.88 $11.88 15,453
2017-05-23 $11.90 $11.99 $11.84 $11.99 $11.99 514,068
2017-05-22 $11.87 $11.95 $11.87 $11.94 $11.94 38,475
2017-05-19 $11.88 $12.00 $11.85 $11.94 $11.94 27,556
2017-05-18 $11.84 $11.94 $11.84 $11.92 $11.92 54,262
2017-05-17 $11.85 $11.99 $11.85 $11.94 $11.94 182,178
2017-05-16 $11.84 $11.99 $11.80 $11.98 $11.98 37,155
2017-05-15 $11.90 $12.00 $11.85 $11.93 $11.93 243,896
2017-05-12 $11.91 $12.01 $11.86 $11.95 $11.95 247,155
2017-05-11 $11.90 $12.00 $11.85 $11.95 $11.95 455,722
2017-05-10 $11.95 $12.00 $11.90 $11.96 $11.96 9,300
2017-05-09 $11.85 $11.90 $11.85 $11.90 $11.90 5,754
2017-05-08 $11.98 $11.98 $11.80 $11.83 $11.83 24,881
2017-05-05 $11.95 $11.95 $11.80 $11.94 $11.94 315,986
2017-05-04 $12.00 $12.00 $11.89 $11.89 $11.89 189,336
2017-05-03 $11.95 $11.95 $11.95 $11.95 $11.95 6,190
2017-05-02 $12.00 $12.19 $11.98 $12.04 $12.04 636,352
2017-05-01 $11.81 $11.95 $11.80 $11.93 $11.93 911,079
2017-04-28 $11.55 $11.85 $11.55 $11.80 $11.80 1,442,717
2017-04-27 $11.70 $11.70 $11.50 $11.51 $11.51 20,899
2017-04-26 $11.62 $11.70 $11.60 $11.70 $11.70 29,786
2017-04-25 $11.75 $11.76 $11.70 $11.76 $11.76 304,149
2017-04-24 $11.75 $11.75 $11.65 $11.73 $11.73 204,299
2017-04-21 $11.63 $11.70 $11.63 $11.70 $11.70 390,417
2017-04-20 $11.65 $11.65 $11.60 $11.63 $11.63 36,454
2017-04-19 $11.60 $11.70 $11.60 $11.63 $11.63 416,948
2017-04-18 $11.80 $11.80 $11.55 $11.60 $11.60 285,816
2017-04-17 $11.65 $11.65 $11.50 $11.55 $11.55 376,358
2017-04-13 $11.30 $11.60 $11.30 $11.60 $11.60 1,308,344
2017-04-12 $11.50 $11.86 $11.00 $11.30 $11.30 275,797
2017-04-11 $10.70 $11.25 $10.55 $11.25 $11.25 4,972,013
2017-04-10 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-04-07 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-04-06 $10.50 $10.50 $10.50 $10.50 $10.50 16
2017-04-05 $10.50 $10.50 $10.50 $10.50 $10.50 10,000
2017-04-04 $10.50 $10.50 $10.48 $10.50 $10.50 15,600
2017-04-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2017-03-31 $10.44 $10.60 $10.44 $10.60 $10.60 374
2017-03-30 $10.68 $10.68 $10.68 $10.68 $10.68 0
2017-03-29 $10.68 $10.68 $10.68 $10.68 $10.68 1,000
2017-03-28 $10.70 $10.70 $10.70 $10.70 $10.70 0
2017-03-27 $10.70 $10.70 $10.70 $10.70 $10.70 0
2017-03-24 $10.74 $10.75 $10.70 $10.70 $10.70 1,000
2017-03-23 $10.80 $10.80 $10.80 $10.80 $10.80 0
2017-03-22 $10.80 $10.80 $10.80 $10.80 $10.80 100
2017-03-21 $11.00 $11.00 $11.00 $11.00 $11.00 0
2017-03-20 $11.00 $11.00 $11.00 $11.00 $11.00 0
2017-03-17 $11.00 $11.00 $11.00 $11.00 $11.00 0
2017-03-16 $11.00 $11.00 $10.80 $11.00 $11.00 3,600
2017-03-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2017-03-14 $10.40 $10.60 $10.40 $10.60 $10.60 43,400
2017-03-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2017-03-10 $10.36 $10.60 $10.32 $10.60 $10.60 4,025
2017-03-09 $10.40 $10.60 $10.35 $10.60 $10.60 54,205
2017-03-08 $10.45 $10.45 $10.45 $10.45 $10.45 0
2017-03-07 $10.45 $10.45 $10.45 $10.45 $10.45 0
2017-03-06 $10.45 $10.45 $10.40 $10.45 $10.45 3,700
2017-03-03 $10.59 $10.59 $10.59 $10.59 $10.59 0
2017-03-02 $10.59 $10.59 $10.59 $10.59 $10.59 0
2017-03-01 $10.59 $10.59 $10.59 $10.59 $10.59 0
2017-02-28 $10.59 $10.59 $10.59 $10.59 $10.59 350
2017-02-27 $10.59 $10.59 $10.59 $10.59 $10.59 100
2017-02-24 $10.85 $10.85 $10.85 $10.85 $10.85 90
2017-02-23 $10.59 $10.85 $10.55 $10.85 $10.85 3,375
2017-02-22 $10.63 $10.63 $10.63 $10.63 $10.63 0
2017-02-21 $10.76 $11.00 $10.55 $10.63 $10.63 5,050
2017-02-17 $10.50 $10.90 $10.50 $10.54 $10.54 55,099
2017-02-16 $10.80 $10.80 $10.41 $10.50 $10.50 3,700
2017-02-15 $10.75 $10.75 $10.60 $10.64 $10.64 2,722
2017-02-14 $10.48 $10.53 $10.48 $10.53 $10.53 1,945
2017-02-13 $10.38 $10.38 $10.38 $10.38 $10.38 3,025
2017-02-10 $10.48 $10.51 $10.47 $10.50 $10.50 6,600
2017-02-09 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-02-08 $10.48 $10.50 $10.48 $10.50 $10.50 300
2017-02-07 $10.50 $10.50 $10.50 $10.50 $10.50 1,055
2017-02-06 $10.50 $10.50 $10.50 $10.50 $10.50 1
2017-02-03 $10.38 $10.54 $10.38 $10.50 $10.50 1,504
2017-02-02 $10.39 $10.39 $10.35 $10.35 $10.35 2,200
2017-02-01 $10.42 $10.42 $10.36 $10.36 $10.36 200
2017-01-31 $10.45 $10.45 $10.45 $10.45 $10.45 0
2017-01-30 $10.45 $10.45 $10.45 $10.45 $10.45 0
2017-01-27 $10.45 $10.45 $10.45 $10.45 $10.45 25
2017-01-26 $10.46 $10.55 $10.45 $10.45 $10.45 2,001
2017-01-25 $10.40 $10.48 $10.40 $10.48 $10.48 125,300
2017-01-24 $10.30 $10.30 $10.30 $10.30 $10.30 0
2017-01-23 $10.30 $10.30 $10.30 $10.30 $10.30 12
2017-01-20 $10.30 $10.30 $10.30 $10.30 $10.30 0
2017-01-19 $10.30 $10.30 $10.30 $10.30 $10.30 100
2017-01-18 $10.39 $10.39 $10.26 $10.26 $10.26 502
2017-01-17 $10.54 $10.59 $10.54 $10.59 $10.59 1,598
2017-01-13 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-01-12 $10.54 $10.55 $10.50 $10.50 $10.50 2,400
2017-01-11 $10.49 $10.49 $10.49 $10.49 $10.49 64
2017-01-10 $10.49 $10.49 $10.49 $10.49 $10.49 31
2017-01-09 $10.26 $10.82 $10.26 $10.49 $10.49 3,692
2017-01-06 $10.25 $10.25 $10.25 $10.25 $10.25 3
2017-01-05 $10.25 $10.25 $10.25 $10.25 $10.25 600
2017-01-04 $10.23 $10.23 $10.23 $10.23 $10.23 0
2017-01-03 $10.23 $10.23 $10.23 $10.23 $10.23 0
2016-12-30 $10.30 $10.59 $10.20 $10.23 $10.23 7,274
2016-12-29 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-12-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-12-27 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-12-23 $10.20 $10.20 $10.20 $10.20 $10.20 100
2016-12-22 $10.20 $10.30 $10.20 $10.28 $10.28 1,497
2016-12-21 $10.49 $10.49 $10.49 $10.49 $10.49 0
2016-12-20 $10.49 $10.49 $10.49 $10.49 $10.49 11
2016-12-19 $10.51 $10.51 $10.49 $10.49 $10.49 1,600
2016-12-16 $10.67 $10.67 $10.67 $10.67 $10.67 0
2016-12-15 $10.67 $10.67 $10.67 $10.67 $10.67 302
2016-12-14 $10.75 $10.75 $10.75 $10.75 $10.75 0
2016-12-13 $10.75 $10.75 $10.75 $10.75 $10.75 100
2016-12-12 $10.35 $10.60 $10.35 $10.54 $10.54 2,200
2016-12-09 $10.31 $10.31 $10.31 $10.31 $10.31 200
2016-12-08 $10.23 $10.30 $10.20 $10.30 $10.30 390
2016-12-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-12-06 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-12-05 $10.70 $10.75 $10.20 $10.20 $10.20 6,100
2016-12-02 $10.75 $10.75 $10.75 $10.75 $10.75 0
2016-12-01 $10.55 $10.75 $10.55 $10.75 $10.75 1,262
2016-11-30 $10.63 $10.63 $10.63 $10.63 $10.63 0
2016-11-29 $10.27 $10.63 $10.25 $10.63 $10.63 1,826
2016-11-28 $10.35 $10.80 $10.27 $10.27 $10.27 5,000
2016-11-25 $10.31 $10.31 $10.31 $10.31 $10.31 2
2016-11-23 $10.40 $10.40 $10.31 $10.31 $10.31 275
2016-11-22 $10.95 $10.95 $10.75 $10.75 $10.75 1,889
2016-11-21 $10.98 $10.98 $10.98 $10.98 $10.98 100
2016-11-18 $10.60 $10.60 $10.60 $10.60 $10.60 200
2016-11-17 $10.62 $10.62 $10.62 $10.62 $10.62 50
2016-11-16 $10.25 $10.64 $10.25 $10.62 $10.62 1,220
2016-11-15 $10.22 $10.25 $10.22 $10.25 $10.25 3,489
2016-11-14 $10.25 $10.25 $10.25 $10.25 $10.25 3,000
2016-11-11 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-10 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-09 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-08 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-07 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-04 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-03 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-02 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-11-01 $10.25 $10.25 $10.25 $10.25 $10.25 300
2016-10-31 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-28 $10.25 $10.25 $10.25 $10.25 $10.25 1,680
2016-10-27 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-26 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-25 $10.25 $10.25 $10.25 $10.25 $10.25 1,000
2016-10-24 $10.25 $10.25 $10.25 $10.25 $10.25 300
2016-10-21 $10.23 $10.23 $10.23 $10.23 $10.23 980
2016-10-20 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-10-19 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-10-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-10-17 $10.20 $10.20 $10.20 $10.20 $10.20 300
2016-10-14 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-13 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-12 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-11 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-10 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-10-07 $10.25 $10.25 $10.25 $10.25 $10.25 300
2016-10-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-10-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-10-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-10-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-30 $10.00 $10.00 $10.00 $10.00 $10.00 5,000
2016-09-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-23 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-19 $10.00 $10.00 $10.00 $10.00 $10.00 21,400
2016-09-16 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-09-15 $10.00 $10.00 $10.00 $10.00 $10.00 100
Nuvestan
Resources

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.