Avalon Holdings Corp - Class A (AWX) Exchange: NYSE MKT

  1. Overview
  2. Avalon Holdings Corp - Class A (AWX)

Data as of May 2, 2025

$2.59 ($-0.10) -3.79%

Avalon Holdings Corp - Class A - Daily Information
Click for more stock information on Avalon Holdings Corp - Class A.
Daily Information Data
Date May 2, 2025
Open $2.75
Previous Close $2.59
High $2.84
Low $2.57
Adjusted Open $2.75
Previous Adjusted Close $2.59
Adjusted High $2.84
Adjusted Low $2.57

About Avalon Holdings Corp - Class A (AWX)

Avalon Holdings Corp - Class A (AWX) is a multi-faceted business focused on creating innovative marketing solutions for its clients. Initially founded in 1991, Avalon has grown from its game-changing web platform to a digital powerhouse, with a suite of products and services designed to enhance online engagement. Their extensive portfolio of products ranges from ecommerce stores, digital advertising, search engine optimization, marketing automation, content management systems, lead-generation solutions and more. By leveraging cutting-edge digital solutions, Avalon has been able to transform the way organizations market and interact with their customers online. With offices in 10 countries and a staff of more than 400 employees, Avalon has developed a reputation for providing cutting-edge solutions for its clients. This is evidenced by the fact that Avalon has posted year-over-year growth since its inception, increasing revenue by over 600% within the past five years alone.

Invest in Avalon Holdings Corp - Class A (AWX)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Avalon Holdings Corp - Class A (AWX)

Date Open High Low Close Adj.Close Volume
2025-05-02 $2.75 $2.84 $2.57 $2.59 $2.59 13,679
2025-05-01 $2.85 $2.85 $2.63 $2.69 $2.69 4,978
2025-04-30 $2.78 $2.85 $2.72 $2.74 $2.74 3,813
2025-04-29 $2.62 $2.75 $2.59 $2.63 $2.63 9,088
2025-04-28 $2.56 $2.56 $2.56 $2.56 $2.56 367
2025-04-25 $2.64 $2.64 $2.55 $2.60 $2.60 1,127
2025-04-24 $2.64 $2.64 $2.51 $2.60 $2.60 2,440
2025-04-23 $2.54 $2.59 $2.51 $2.58 $2.58 22,292
2025-04-22 $2.56 $2.59 $2.48 $2.59 $2.59 2,179
2025-04-21 $2.60 $2.63 $2.51 $2.51 $2.51 4,382
2025-04-17 $2.50 $2.65 $2.49 $2.53 $2.53 9,814
2025-04-16 $2.57 $2.60 $2.54 $2.54 $2.54 2,245
2025-04-15 $2.52 $2.65 $2.51 $2.55 $2.55 25,993
2025-04-14 $2.60 $2.64 $2.43 $2.58 $2.58 12,617
2025-04-11 $2.40 $2.65 $2.40 $2.52 $2.52 12,360
2025-04-10 $2.50 $2.50 $2.50 $2.50 $2.50 2,097
2025-04-09 $2.50 $2.50 $2.43 $2.50 $2.50 9,489
2025-04-08 $2.53 $2.62 $2.38 $2.42 $2.42 16,222
2025-04-07 $2.64 $2.69 $2.52 $2.52 $2.52 10,950
2025-04-04 $2.85 $2.85 $2.62 $2.62 $2.62 5,246
2025-04-03 $2.82 $2.90 $2.75 $2.75 $2.75 5,777
2025-04-02 $2.81 $2.89 $2.79 $2.84 $2.84 10,933
2025-04-01 $2.81 $3.02 $2.48 $2.75 $2.75 70,771
2025-03-31 $2.84 $2.98 $2.78 $2.84 $2.84 13,877
2025-03-28 $2.95 $2.95 $2.93 $2.93 $2.93 621
2025-03-27 $2.82 $2.98 $2.82 $2.95 $2.95 6,329
2025-03-26 $2.83 $2.92 $2.83 $2.91 $2.91 2,997
2025-03-25 $2.92 $3.01 $2.82 $2.82 $2.82 73,562
2025-03-24 $3.13 $3.15 $2.87 $2.93 $2.93 22,876
2025-03-21 $2.96 $3.33 $2.96 $3.33 $3.33 12,026
2025-03-20 $2.98 $3.00 $2.98 $3.00 $3.00 783
2025-03-19 $3.03 $3.14 $3.00 $3.07 $3.07 1,715
2025-03-18 $3.00 $3.25 $2.99 $3.09 $3.09 16,101
2025-03-17 $2.96 $3.24 $2.94 $3.19 $3.19 11,705
2025-03-14 $3.01 $3.06 $3.00 $3.06 $3.06 6,821
2025-03-13 $3.10 $3.25 $3.00 $3.00 $3.00 12,548
2025-03-12 $3.04 $3.11 $3.04 $3.11 $3.11 2,963
2025-03-11 $3.11 $3.11 $3.11 $3.11 $3.11 109
2025-03-10 $3.06 $3.11 $3.06 $3.11 $3.11 2,143
2025-03-07 $3.02 $3.22 $3.01 $3.11 $3.11 7,701
2025-03-06 $3.06 $3.18 $3.00 $3.18 $3.18 7,022
2025-03-05 $3.24 $3.24 $3.00 $3.00 $3.00 38,272
2025-03-04 $3.23 $3.42 $3.18 $3.28 $3.28 27,341
2025-03-03 $3.31 $3.37 $3.23 $3.23 $3.23 1,287
2025-02-28 $3.21 $3.27 $3.20 $3.27 $3.27 2,597
2025-02-27 $3.28 $3.28 $3.23 $3.23 $3.23 743
2025-02-26 $3.33 $3.33 $3.19 $3.25 $3.25 19,533
2025-02-25 $3.32 $3.41 $3.24 $3.33 $3.33 4,147
2025-02-24 $3.56 $3.68 $3.35 $3.43 $3.43 28,483
2025-02-21 $3.44 $3.56 $3.35 $3.56 $3.56 5,120
2025-02-20 $3.41 $3.41 $3.31 $3.38 $3.38 1,936
2025-02-19 $3.34 $3.72 $3.32 $3.36 $3.36 28,807
2025-02-18 $3.35 $3.48 $3.24 $3.48 $3.48 34,118
2025-02-14 $3.29 $3.35 $3.21 $3.33 $3.33 13,514
2025-02-13 $3.42 $3.51 $3.28 $3.39 $3.39 7,093
2025-02-12 $3.35 $3.50 $3.17 $3.46 $3.46 30,543
2025-02-11 $3.32 $3.39 $3.23 $3.23 $3.23 3,314
2025-02-10 $3.45 $3.50 $3.28 $3.34 $3.34 11,156
2025-02-07 $3.36 $3.57 $3.30 $3.42 $3.42 12,133
2025-02-06 $3.45 $3.51 $3.36 $3.36 $3.36 8,659
2025-02-05 $3.19 $3.49 $3.19 $3.36 $3.36 2,733
2025-02-04 $3.54 $3.58 $3.28 $3.37 $3.37 8,388
2025-02-03 $3.63 $3.63 $3.42 $3.52 $3.52 8,590
2025-01-31 $3.61 $3.61 $3.61 $3.61 $3.61 561
2025-01-30 $3.51 $3.61 $3.51 $3.60 $3.60 3,075
2025-01-29 $3.60 $3.68 $3.56 $3.59 $3.59 1,451
2025-01-28 $3.32 $3.64 $3.32 $3.64 $3.64 5,004
2025-01-27 $3.41 $3.44 $3.35 $3.39 $3.39 4,764
2025-01-24 $3.56 $3.56 $3.35 $3.35 $3.35 2,816
2025-01-23 $3.45 $3.49 $3.35 $3.40 $3.40 3,307
2025-01-22 $3.14 $3.48 $3.14 $3.45 $3.45 6,295
2025-01-21 $3.55 $3.69 $3.44 $3.51 $3.51 8,376
2025-01-17 $3.32 $3.63 $3.32 $3.52 $3.52 27,989
2025-01-16 $3.68 $3.80 $3.63 $3.75 $3.75 1,999
2025-01-15 $3.80 $3.80 $3.52 $3.55 $3.55 13,810
2025-01-14 $3.71 $3.74 $3.70 $3.73 $3.73 4,917
2025-01-13 $3.70 $3.76 $3.70 $3.71 $3.71 3,961
2025-01-10 $3.62 $3.73 $3.62 $3.73 $3.73 4,996
2025-01-08 $3.93 $3.94 $3.53 $3.76 $3.76 31,703
2025-01-07 $3.93 $3.93 $3.80 $3.80 $3.80 9,073
2025-01-06 $3.55 $3.87 $3.55 $3.87 $3.87 12,391
2025-01-03 $3.61 $3.92 $3.54 $3.72 $3.72 18,296
2025-01-02 $3.99 $3.99 $3.74 $3.74 $3.74 35,460
2024-12-31 $3.46 $3.99 $3.46 $3.87 $3.87 48,932
2024-12-30 $3.43 $3.51 $3.32 $3.48 $3.48 15,004
2024-12-27 $3.27 $3.74 $3.17 $3.30 $3.30 26,792
2024-12-26 $3.32 $3.60 $3.17 $3.35 $3.35 43,075
2024-12-24 $3.25 $3.29 $3.20 $3.29 $3.29 3,436
2024-12-23 $3.17 $3.23 $3.17 $3.17 $3.17 3,380
2024-12-20 $3.20 $3.27 $3.16 $3.26 $3.26 6,967
2024-12-19 $3.17 $3.24 $3.17 $3.20 $3.20 3,063
2024-12-18 $3.19 $3.29 $3.17 $3.17 $3.17 2,361
2024-12-17 $3.22 $3.27 $3.18 $3.18 $3.18 9,935
2024-12-16 $3.21 $3.31 $3.21 $3.30 $3.30 6,791
2024-12-13 $3.26 $3.29 $3.20 $3.21 $3.21 2,796
2024-12-12 $3.32 $3.32 $3.25 $3.28 $3.28 5,047
2024-12-11 $3.21 $3.29 $3.20 $3.29 $3.29 5,619
2024-12-10 $3.25 $3.30 $3.20 $3.22 $3.22 7,812
2024-12-09 $3.21 $3.26 $3.20 $3.25 $3.25 2,913
2024-12-06 $3.17 $3.25 $3.17 $3.20 $3.20 8,879
2024-12-05 $3.25 $3.32 $3.20 $3.28 $3.28 11,100
2024-12-04 $3.21 $3.29 $3.20 $3.28 $3.28 6,668
2024-12-03 $3.19 $3.30 $3.08 $3.15 $3.15 8,726
2024-12-02 $3.27 $3.30 $3.16 $3.16 $3.16 34,011
2024-11-29 $3.32 $3.32 $3.20 $3.26 $3.26 6,989
2024-11-27 $3.27 $3.38 $3.17 $3.27 $3.27 12,922
2024-11-26 $3.17 $3.35 $3.15 $3.27 $3.27 9,792
2024-11-25 $3.25 $3.27 $3.13 $3.15 $3.15 18,308
2024-11-22 $3.30 $3.35 $3.11 $3.18 $3.18 7,712
2024-11-21 $3.30 $3.35 $3.22 $3.28 $3.28 4,413
2024-11-20 $3.26 $3.35 $3.11 $3.30 $3.30 37,709
2024-11-19 $3.17 $3.26 $3.08 $3.25 $3.25 21,047
2024-11-18 $3.35 $3.35 $3.18 $3.18 $3.18 4,264
2024-11-15 $3.26 $3.36 $3.20 $3.30 $3.30 14,917
2024-11-14 $3.24 $3.33 $3.22 $3.33 $3.33 7,197
2024-11-13 $3.30 $3.30 $3.16 $3.23 $3.23 28,017
2024-11-12 $3.23 $3.29 $3.03 $3.29 $3.29 34,735
2024-11-11 $3.03 $3.23 $2.93 $3.21 $3.21 141,876
2024-11-08 $2.60 $2.60 $2.60 $2.60 $2.60 9,902
2024-11-07 $2.57 $2.57 $2.57 $2.57 $2.57 329
2024-11-06 $2.71 $2.71 $2.71 $2.71 $2.71 1,468
2024-11-05 $2.69 $2.72 $2.60 $2.71 $2.71 4,347
2024-11-04 $2.61 $2.61 $2.61 $2.61 $2.61 503
2024-11-01 $2.63 $2.63 $2.61 $2.61 $2.61 620
2024-10-31 $2.63 $2.67 $2.61 $2.61 $2.61 1,417
2024-10-30 $2.68 $2.68 $2.62 $2.62 $2.62 1,001
2024-10-29 $2.61 $2.65 $2.61 $2.65 $2.65 499
2024-10-28 $2.67 $2.67 $2.67 $2.67 $2.67 440
2024-10-25 $2.65 $2.65 $2.65 $2.65 $2.65 164
2024-10-24 $2.65 $2.65 $2.65 $2.65 $2.65 726
2024-10-23 $2.73 $2.73 $2.73 $2.73 $2.73 169
2024-10-22 $2.62 $2.74 $2.61 $2.73 $2.73 2,994
2024-10-21 $2.70 $2.73 $2.68 $2.68 $2.68 4,307
2024-10-18 $2.71 $2.71 $2.67 $2.70 $2.70 1,779
2024-10-17 $2.74 $2.74 $2.74 $2.74 $2.74 203
2024-10-16 $2.75 $2.75 $2.71 $2.74 $2.74 2,554
2024-10-15 $2.72 $2.73 $2.62 $2.73 $2.73 1,974
2024-10-14 $2.67 $2.73 $2.67 $2.69 $2.69 4,127
2024-10-11 $2.59 $2.68 $2.58 $2.68 $2.68 6,021
2024-10-10 $2.54 $2.56 $2.54 $2.56 $2.56 551
2024-10-09 $2.64 $2.64 $2.64 $2.64 $2.64 323
2024-10-08 $2.64 $2.64 $2.64 $2.64 $2.64 235
2024-10-07 $2.61 $2.65 $2.60 $2.64 $2.64 16,472
2024-10-04 $2.60 $2.61 $2.60 $2.61 $2.61 5,161
2024-10-03 $2.60 $2.60 $2.52 $2.55 $2.55 1,224
2024-10-02 $2.55 $2.55 $2.55 $2.55 $2.55 507
2024-10-01 $2.54 $2.55 $2.54 $2.55 $2.55 428
2024-09-30 $2.55 $2.55 $2.55 $2.55 $2.55 796
2024-09-27 $2.60 $2.60 $2.55 $2.55 $2.55 939
2024-09-26 $2.46 $2.62 $2.46 $2.60 $2.60 6,490
2024-09-25 $2.61 $2.61 $2.48 $2.48 $2.48 763
2024-09-24 $2.60 $2.61 $2.60 $2.61 $2.61 1,406
2024-09-23 $2.60 $2.60 $2.60 $2.60 $2.60 1,316
2024-09-20 $2.49 $2.63 $2.49 $2.63 $2.63 8,340
2024-09-19 $2.42 $2.55 $2.41 $2.55 $2.55 4,597
2024-09-18 $2.47 $2.55 $2.39 $2.42 $2.42 3,877
2024-09-17 $2.60 $2.60 $2.53 $2.53 $2.53 1,501
2024-09-16 $2.55 $2.56 $2.48 $2.53 $2.53 8,883
2024-09-13 $2.38 $2.39 $2.38 $2.39 $2.39 917
2024-09-12 $2.57 $2.57 $2.44 $2.44 $2.44 1,832
2024-09-11 $2.49 $2.50 $2.35 $2.44 $2.44 12,429
2024-09-10 $2.35 $2.54 $2.35 $2.49 $2.49 7,729
2024-09-09 $2.56 $2.56 $2.38 $2.44 $2.44 8,597
2024-09-06 $2.60 $2.60 $2.51 $2.58 $2.58 9,494
2024-09-05 $2.60 $2.60 $2.51 $2.60 $2.60 905
2024-09-04 $2.61 $2.61 $2.56 $2.56 $2.56 752
2024-09-03 $2.51 $2.65 $2.51 $2.61 $2.61 12,205
2024-08-30 $2.65 $2.65 $2.54 $2.57 $2.57 1,289
2024-08-29 $2.55 $2.69 $2.53 $2.58 $2.58 6,998
2024-08-28 $2.53 $2.60 $2.51 $2.54 $2.54 7,662
2024-08-27 $2.52 $2.56 $2.52 $2.56 $2.56 480
2024-08-26 $2.42 $2.62 $2.42 $2.51 $2.51 12,547
2024-08-23 $2.48 $2.55 $2.48 $2.55 $2.55 2,930
2024-08-22 $2.46 $2.50 $2.46 $2.50 $2.50 4,189
2024-08-21 $2.51 $2.60 $2.45 $2.53 $2.53 13,121
2024-08-20 $2.60 $2.60 $2.48 $2.52 $2.52 2,790
2024-08-19 $2.51 $2.63 $2.46 $2.57 $2.57 68,530
2024-08-16 $2.38 $2.61 $2.33 $2.50 $2.50 65,951
2024-08-15 $2.39 $2.47 $2.32 $2.41 $2.41 5,154
2024-08-14 $2.39 $2.39 $2.39 $2.39 $2.39 89
2024-08-13 $2.35 $2.48 $2.28 $2.39 $2.39 25,820
2024-08-12 $2.59 $2.59 $2.33 $2.45 $2.45 31,969
2024-08-09 $2.48 $2.55 $2.42 $2.42 $2.42 35,970
2024-08-08 $2.29 $2.29 $2.29 $2.29 $2.29 4,990
2024-08-07 $2.12 $2.29 $2.12 $2.21 $2.21 8,827
2024-08-06 $2.20 $2.20 $2.20 $2.20 $2.20 1,624
2024-08-05 $2.11 $2.35 $2.11 $2.35 $2.35 3,554
2024-08-02 $2.13 $2.28 $2.12 $2.28 $2.28 1,751
2024-08-01 $2.31 $2.31 $2.16 $2.30 $2.30 2,120
2024-07-31 $2.13 $2.17 $2.13 $2.16 $2.16 2,730
2024-07-30 $2.24 $2.24 $2.24 $2.24 $2.24 569
2024-07-29 $2.12 $2.20 $2.12 $2.13 $2.13 662
2024-07-26 $2.20 $2.20 $2.20 $2.20 $2.20 206
2024-07-25 $2.24 $2.24 $2.20 $2.20 $2.20 3,036
2024-07-24 $2.26 $2.31 $2.20 $2.20 $2.20 4,045
2024-07-23 $2.29 $2.29 $2.20 $2.20 $2.20 516
2024-07-22 $2.18 $2.18 $2.18 $2.18 $2.18 41
2024-07-19 $2.18 $2.18 $2.18 $2.18 $2.18 214
2024-07-18 $2.18 $2.18 $2.18 $2.18 $2.18 729
2024-07-17 $2.22 $2.24 $2.10 $2.22 $2.22 15,524
2024-07-16 $2.24 $2.31 $2.24 $2.28 $2.28 1,151
2024-07-15 $2.13 $2.31 $2.13 $2.14 $2.14 3,481
2024-07-12 $2.15 $2.17 $2.15 $2.17 $2.17 3,096
2024-07-11 $2.21 $2.21 $2.21 $2.21 $2.21 20
2024-07-10 $2.14 $2.26 $2.13 $2.21 $2.21 4,125
2024-07-09 $2.16 $2.16 $2.14 $2.16 $2.16 8,997
2024-07-08 $2.20 $2.20 $2.14 $2.14 $2.14 4,983
2024-07-05 $2.13 $2.13 $2.13 $2.13 $2.13 72
2024-07-03 $2.13 $2.13 $2.13 $2.13 $2.13 45
2024-07-02 $2.11 $2.30 $2.07 $2.13 $2.13 12,067
2024-07-01 $2.38 $2.38 $2.21 $2.21 $2.21 8,863
2024-06-28 $2.11 $2.20 $2.11 $2.20 $2.20 1,894
2024-06-27 $2.10 $2.12 $2.10 $2.12 $2.12 485
2024-06-26 $2.16 $2.16 $2.16 $2.16 $2.16 759
2024-06-25 $2.21 $2.21 $2.12 $2.12 $2.12 1,284
2024-06-24 $2.08 $2.27 $2.08 $2.11 $2.11 7,342
2024-06-21 $2.28 $2.28 $2.08 $2.08 $2.08 8,677
2024-06-20 $2.18 $2.19 $2.08 $2.09 $2.09 22,541
2024-06-18 $2.35 $2.35 $2.22 $2.22 $2.22 2,968
2024-06-17 $2.35 $2.35 $2.35 $2.35 $2.35 246
2024-06-14 $2.35 $2.35 $2.35 $2.35 $2.35 242
2024-06-13 $2.35 $2.35 $2.35 $2.35 $2.35 76
2024-06-12 $2.34 $2.36 $2.34 $2.35 $2.35 1,071
2024-06-11 $2.26 $2.26 $2.26 $2.26 $2.26 40
2024-06-10 $2.32 $2.35 $2.26 $2.26 $2.26 3,396
2024-06-07 $2.38 $2.50 $2.24 $2.27 $2.27 25,985
2024-06-06 $2.25 $2.25 $2.25 $2.25 $2.25 393
2024-06-05 $2.40 $2.40 $2.24 $2.24 $2.24 2,437
2024-06-04 $2.22 $2.22 $2.22 $2.22 $2.22 318
2024-06-03 $2.24 $2.24 $2.22 $2.22 $2.22 3,883
2024-05-31 $2.34 $2.34 $2.34 $2.34 $2.34 318
2024-05-30 $2.38 $2.45 $2.37 $2.37 $2.37 4,503
2024-05-29 $2.47 $2.47 $2.37 $2.37 $2.37 5,129
2024-05-28 $2.30 $2.30 $2.27 $2.27 $2.27 5,990
2024-05-24 $2.45 $2.47 $2.36 $2.36 $2.36 10,651
2024-05-23 $2.40 $2.45 $2.33 $2.40 $2.40 1,599
2024-05-22 $2.33 $2.50 $2.33 $2.41 $2.41 2,064
2024-05-21 $2.39 $2.39 $2.35 $2.36 $2.36 3,550
2024-05-20 $2.20 $2.45 $2.20 $2.40 $2.40 3,165
2024-05-17 $2.35 $2.40 $2.35 $2.40 $2.40 4,636
2024-05-16 $2.33 $2.40 $2.29 $2.29 $2.29 2,452
2024-05-15 $2.37 $2.37 $2.37 $2.37 $2.37 378
2024-05-14 $2.28 $2.28 $2.28 $2.28 $2.28 789
2024-05-13 $2.33 $2.33 $2.33 $2.33 $2.33 1,114
2024-05-10 $2.23 $2.29 $2.17 $2.17 $2.17 4,316
2024-05-09 $2.19 $2.32 $2.12 $2.32 $2.32 5,284
2024-05-08 $2.32 $2.32 $2.12 $2.13 $2.13 655
2024-05-07 $2.05 $2.25 $2.05 $2.13 $2.13 2,240
2024-05-06 $2.25 $2.25 $2.03 $2.03 $2.03 1,821
2024-05-03 $2.17 $2.23 $2.17 $2.23 $2.23 498
2024-05-02 $2.11 $2.14 $2.11 $2.14 $2.14 1,156
2024-05-01 $2.00 $2.15 $2.00 $2.04 $2.04 17,107
2024-04-30 $2.17 $2.20 $2.17 $2.18 $2.18 4,683
2024-04-29 $2.06 $2.18 $2.06 $2.17 $2.17 911
2024-04-26 $2.16 $2.16 $2.16 $2.16 $2.16 1,262
2024-04-25 $2.17 $2.20 $2.17 $2.20 $2.20 1,507
2024-04-24 $2.20 $2.20 $2.20 $2.20 $2.20 316
2024-04-23 $2.26 $2.26 $2.26 $2.26 $2.26 287
2024-04-22 $2.28 $2.32 $2.16 $2.16 $2.16 7,523
2024-04-19 $2.20 $2.26 $2.20 $2.26 $2.26 704
2024-04-18 $2.21 $2.28 $2.21 $2.22 $2.22 2,090
2024-04-17 $2.20 $2.30 $2.20 $2.30 $2.30 527
2024-04-16 $2.20 $2.22 $2.20 $2.22 $2.22 669
2024-04-15 $2.21 $2.31 $2.21 $2.22 $2.22 2,056
2024-04-12 $2.20 $2.27 $2.20 $2.27 $2.27 785
2024-04-11 $2.21 $2.21 $2.21 $2.21 $2.21 85
2024-04-10 $2.29 $2.29 $2.21 $2.21 $2.21 899
2024-04-09 $2.20 $2.35 $2.20 $2.28 $2.28 2,805
2024-04-08 $2.35 $2.35 $2.35 $2.35 $2.35 343
2024-04-05 $2.20 $2.38 $2.20 $2.31 $2.31 1,141
2024-04-04 $2.20 $2.41 $2.20 $2.32 $2.32 3,568
2024-04-03 $2.27 $2.32 $2.22 $2.32 $2.32 4,160
2024-04-02 $2.40 $2.40 $2.23 $2.32 $2.32 3,091
2024-04-01 $2.24 $2.31 $2.24 $2.31 $2.31 1,454
2024-03-28 $2.40 $2.40 $2.23 $2.23 $2.23 720
2024-03-27 $2.24 $2.25 $2.23 $2.23 $2.23 1,473
2024-03-26 $2.40 $2.40 $2.21 $2.25 $2.25 7,959
2024-03-25 $2.47 $2.54 $2.39 $2.40 $2.40 8,035
2024-03-22 $2.25 $2.44 $2.25 $2.42 $2.42 9,216
2024-03-21 $2.50 $2.58 $2.38 $2.52 $2.52 8,103
2024-03-20 $2.44 $2.44 $2.36 $2.40 $2.40 5,287
2024-03-19 $2.25 $2.25 $2.25 $2.25 $2.25 748
2024-03-18 $2.36 $2.42 $2.32 $2.32 $2.32 3,963
2024-03-15 $2.25 $2.40 $2.25 $2.40 $2.40 7,131
2024-03-14 $2.42 $2.42 $2.41 $2.41 $2.41 390
2024-03-13 $2.32 $2.37 $2.32 $2.32 $2.32 1,912
2024-03-12 $2.25 $2.25 $2.25 $2.25 $2.25 555
2024-03-11 $2.28 $2.42 $2.28 $2.42 $2.42 4,996
2024-03-08 $2.35 $2.36 $2.30 $2.36 $2.36 3,827
2024-03-07 $2.26 $2.35 $2.26 $2.35 $2.35 842
2024-03-06 $2.41 $2.42 $2.38 $2.42 $2.42 10,123
2024-03-05 $2.38 $2.38 $2.38 $2.38 $2.38 379
2024-03-04 $2.28 $2.28 $2.28 $2.28 $2.28 314
2024-03-01 $2.27 $2.30 $2.27 $2.30 $2.30 805
2024-02-29 $2.27 $2.44 $2.27 $2.42 $2.42 4,310
2024-02-28 $2.27 $2.51 $2.27 $2.44 $2.44 5,758
2024-02-27 $2.33 $2.33 $2.33 $2.33 $2.33 303
2024-02-26 $2.19 $2.33 $2.19 $2.33 $2.33 506
2024-02-23 $2.35 $2.35 $2.35 $2.35 $2.35 463
2024-02-22 $2.31 $2.31 $2.19 $2.20 $2.20 8,245
2024-02-21 $2.35 $2.35 $2.30 $2.30 $2.30 397
2024-02-20 $2.30 $2.36 $2.18 $2.35 $2.35 3,326
2024-02-16 $2.16 $2.30 $2.16 $2.30 $2.30 1,476
2024-02-15 $2.30 $2.36 $2.25 $2.30 $2.30 3,556
2024-02-14 $2.25 $2.25 $2.15 $2.15 $2.15 217
2024-02-13 $2.18 $2.18 $2.18 $2.18 $2.18 284
2024-02-12 $2.25 $2.25 $2.25 $2.25 $2.25 498
2024-02-09 $2.19 $2.25 $2.14 $2.25 $2.25 4,604
2024-02-08 $2.18 $2.18 $2.18 $2.18 $2.18 98
2024-02-07 $2.18 $2.18 $2.18 $2.18 $2.18 23
2024-02-06 $2.18 $2.18 $2.18 $2.18 $2.18 188
2024-02-05 $2.18 $2.18 $2.18 $2.18 $2.18 51
2024-02-02 $2.18 $2.18 $2.18 $2.18 $2.18 44
2024-02-01 $2.18 $2.18 $2.18 $2.18 $2.18 462
2024-01-31 $2.18 $2.18 $2.18 $2.18 $2.18 261
2024-01-30 $2.19 $2.19 $2.19 $2.19 $2.19 1,079
2024-01-29 $2.18 $2.26 $2.18 $2.26 $2.26 608
2024-01-26 $2.16 $2.27 $2.16 $2.26 $2.26 6,574
2024-01-25 $2.35 $2.35 $2.35 $2.35 $2.35 345
2024-01-24 $2.38 $2.38 $2.26 $2.26 $2.26 937
2024-01-23 $2.24 $2.24 $2.24 $2.24 $2.24 357
2024-01-22 $2.24 $2.24 $2.24 $2.24 $2.24 1,803
2024-01-19 $2.25 $2.25 $2.16 $2.16 $2.16 5,074
2024-01-18 $2.26 $2.36 $2.26 $2.34 $2.34 7,045
2024-01-17 $2.26 $2.26 $2.26 $2.26 $2.26 66
2024-01-16 $2.15 $2.29 $2.15 $2.26 $2.26 885
2024-01-12 $2.17 $2.20 $2.17 $2.20 $2.20 2,833
2024-01-11 $2.29 $2.29 $2.11 $2.11 $2.11 889
2024-01-10 $2.31 $2.31 $2.28 $2.31 $2.31 1,516
2024-01-09 $2.32 $2.33 $2.30 $2.30 $2.30 1,591
2024-01-08 $2.19 $2.32 $2.12 $2.32 $2.32 2,070
2024-01-05 $2.25 $2.38 $2.24 $2.30 $2.30 2,245
2024-01-04 $2.31 $2.38 $2.25 $2.37 $2.37 11,231
2024-01-03 $2.35 $2.38 $2.26 $2.33 $2.33 12,700
2024-01-02 $2.44 $2.47 $2.38 $2.38 $2.38 9,783
2023-12-29 $2.33 $2.42 $2.33 $2.39 $2.39 14,604
2023-12-28 $2.33 $2.36 $2.15 $2.36 $2.36 7,385
2023-12-27 $2.14 $2.14 $2.14 $2.14 $2.14 469
2023-12-26 $2.23 $2.34 $2.19 $2.30 $2.30 9,772
2023-12-22 $2.23 $2.28 $2.23 $2.28 $2.28 10,178
2023-12-21 $2.13 $2.23 $2.13 $2.22 $2.22 15,419
2023-12-20 $2.10 $2.15 $2.10 $2.15 $2.15 1,781
2023-12-19 $2.17 $2.17 $2.09 $2.09 $2.09 302
2023-12-18 $2.31 $2.31 $2.10 $2.10 $2.10 1,420
2023-12-15 $2.18 $2.19 $2.08 $2.19 $2.19 1,298
2023-12-14 $2.19 $2.19 $2.19 $2.19 $2.19 254
2023-12-13 $2.31 $2.31 $2.19 $2.19 $2.19 751
2023-12-12 $2.25 $2.28 $2.17 $2.25 $2.25 11,886
2023-12-11 $2.22 $2.24 $2.22 $2.24 $2.24 6,952
2023-12-08 $2.11 $2.11 $2.11 $2.11 $2.11 280
2023-12-07 $2.09 $2.11 $2.05 $2.11 $2.11 1,947
2023-12-06 $2.20 $2.20 $2.04 $2.08 $2.08 23,130
2023-12-05 $2.16 $2.20 $2.16 $2.20 $2.20 6,972
2023-12-04 $2.16 $2.20 $2.11 $2.18 $2.18 13,264
2023-12-01 $2.11 $2.11 $2.11 $2.11 $2.11 99
2023-11-30 $2.07 $2.17 $2.07 $2.11 $2.11 7,476
2023-11-29 $1.98 $2.11 $1.96 $2.00 $2.00 16,595
2023-11-28 $2.01 $2.10 $1.99 $2.10 $2.10 3,938
2023-11-27 $1.90 $2.08 $1.90 $2.08 $2.08 16,754
2023-11-24 $2.00 $2.00 $2.00 $2.00 $2.00 214
2023-11-22 $2.09 $2.09 $1.95 $2.00 $2.00 6,244
2023-11-21 $2.05 $2.05 $1.99 $2.03 $2.03 18,215
2023-11-20 $1.95 $2.05 $1.95 $2.05 $2.05 2,897
2023-11-17 $1.91 $1.91 $1.91 $1.91 $1.91 413
2023-11-16 $2.00 $2.00 $2.00 $2.00 $2.00 1,707
2023-11-15 $1.92 $1.92 $1.92 $1.92 $1.92 247
2023-11-14 $2.00 $2.10 $2.00 $2.00 $2.00 10,530
2023-11-13 $2.07 $2.07 $2.07 $2.07 $2.07 174
2023-11-10 $2.20 $2.20 $1.97 $2.07 $2.07 1,355
2023-11-09 $2.10 $2.10 $2.00 $2.00 $2.00 417
2023-11-08 $2.01 $2.04 $2.00 $2.00 $2.00 5,953
2023-11-07 $2.25 $2.25 $2.02 $2.02 $2.02 6,573
2023-11-06 $2.05 $2.05 $2.05 $2.05 $2.05 532
2023-11-03 $2.05 $2.12 $1.95 $2.00 $2.00 6,252
2023-11-02 $1.93 $1.93 $1.93 $1.93 $1.93 2,468
2023-11-01 $1.97 $1.97 $1.93 $1.93 $1.93 6,007
2023-10-31 $1.93 $1.93 $1.93 $1.93 $1.93 50
2023-10-30 $2.04 $2.04 $1.93 $1.93 $1.93 205
2023-10-27 $1.92 $1.92 $1.92 $1.92 $1.92 142
2023-10-26 $1.92 $1.92 $1.92 $1.92 $1.92 37
2023-10-25 $1.92 $1.99 $1.92 $1.92 $1.92 2,143
2023-10-24 $1.90 $1.90 $1.90 $1.90 $1.90 36
2023-10-23 $1.90 $1.90 $1.90 $1.90 $1.90 124
2023-10-20 $1.91 $1.95 $1.90 $1.92 $1.92 2,803
2023-10-19 $1.92 $1.92 $1.92 $1.92 $1.92 73
2023-10-18 $1.92 $1.92 $1.92 $1.92 $1.92 115
2023-10-17 $1.93 $1.98 $1.90 $1.90 $1.90 2,276
2023-10-16 $1.98 $1.98 $1.90 $1.90 $1.90 1,167
2023-10-13 $1.92 $1.92 $1.92 $1.92 $1.92 118
2023-10-12 $1.92 $1.92 $1.92 $1.92 $1.92 51
2023-10-11 $1.92 $1.92 $1.92 $1.92 $1.92 143
2023-10-10 $1.99 $1.99 $1.91 $1.92 $1.92 1,830
2023-10-09 $1.87 $1.90 $1.87 $1.90 $1.90 1,246
2023-10-06 $2.00 $2.00 $1.92 $1.93 $1.93 3,720
2023-10-05 $1.78 $1.88 $1.76 $1.88 $1.88 4,430
2023-10-04 $1.92 $1.92 $1.91 $1.91 $1.91 2,216
2023-10-03 $2.04 $2.13 $1.92 $1.92 $1.92 1,756
2023-10-02 $2.12 $2.15 $2.12 $2.15 $2.15 607
2023-09-29 $1.96 $1.97 $1.94 $1.94 $1.94 847
2023-09-28 $1.97 $1.97 $1.97 $1.97 $1.97 510
2023-09-27 $1.97 $1.99 $1.97 $1.99 $1.99 841
2023-09-26 $1.98 $2.00 $1.98 $1.98 $1.98 2,985
2023-09-25 $2.00 $2.00 $1.97 $1.97 $1.97 5,284
2023-09-22 $2.06 $2.06 $2.05 $2.05 $2.05 365
2023-09-21 $2.01 $2.01 $2.01 $2.01 $2.01 1,152
2023-09-20 $2.03 $2.19 $2.03 $2.10 $2.10 1,508
2023-09-19 $2.10 $2.12 $2.10 $2.12 $2.12 5,969
2023-09-18 $2.05 $2.10 $2.00 $2.10 $2.10 34,691
2023-09-15 $2.06 $2.08 $2.05 $2.05 $2.05 6,283
2023-09-14 $2.05 $2.10 $2.05 $2.10 $2.10 2,615
2023-09-13 $2.10 $2.17 $2.07 $2.07 $2.07 1,017
2023-09-12 $2.04 $2.17 $2.04 $2.12 $2.12 1,031
2023-09-11 $2.07 $2.10 $2.05 $2.05 $2.05 3,167
2023-09-08 $2.13 $2.15 $2.08 $2.08 $2.08 13,072
2023-09-07 $2.17 $2.17 $2.04 $2.15 $2.15 12,952
2023-09-06 $2.18 $2.37 $2.16 $2.17 $2.17 3,092
2023-09-05 $2.28 $2.30 $2.28 $2.30 $2.30 1,268
2023-09-01 $2.26 $2.26 $2.18 $2.18 $2.18 677
2023-08-31 $2.21 $2.25 $2.20 $2.25 $2.25 17,990
2023-08-30 $2.25 $2.26 $2.11 $2.20 $2.20 38,467
2023-08-29 $2.31 $2.42 $2.26 $2.26 $2.26 13,738
2023-08-28 $2.36 $2.47 $2.32 $2.32 $2.32 3,919
2023-08-25 $2.38 $2.38 $2.38 $2.38 $2.38 110
2023-08-24 $2.37 $2.38 $2.36 $2.38 $2.38 621
2023-08-23 $2.38 $2.38 $2.38 $2.38 $2.38 38
2023-08-22 $2.38 $2.38 $2.38 $2.38 $2.38 39
2023-08-21 $2.38 $2.38 $2.38 $2.38 $2.38 183
2023-08-18 $2.40 $2.40 $2.38 $2.38 $2.38 634
2023-08-17 $2.42 $2.42 $2.42 $2.42 $2.42 117
2023-08-16 $2.43 $2.47 $2.42 $2.42 $2.42 8,203
2023-08-15 $2.45 $2.45 $2.42 $2.42 $2.42 1,158
2023-08-14 $2.46 $2.46 $2.42 $2.44 $2.44 936
2023-08-11 $2.59 $2.59 $2.59 $2.59 $2.59 49
2023-08-10 $2.59 $2.59 $2.59 $2.59 $2.59 175
2023-08-09 $2.59 $2.59 $2.59 $2.59 $2.59 9
2023-08-08 $2.59 $2.59 $2.59 $2.59 $2.59 327
2023-08-07 $2.60 $2.60 $2.60 $2.60 $2.60 78
2023-08-04 $2.60 $2.60 $2.60 $2.60 $2.60 52
2023-08-03 $2.42 $2.60 $2.42 $2.60 $2.60 10,925
2023-08-02 $2.52 $2.52 $2.52 $2.52 $2.52 489
2023-08-01 $2.50 $2.50 $2.50 $2.50 $2.50 662
2023-07-31 $2.45 $2.45 $2.45 $2.45 $2.45 443
2023-07-28 $2.60 $2.60 $2.60 $2.60 $2.60 143
2023-07-27 $2.60 $2.60 $2.60 $2.60 $2.60 209
2023-07-26 $2.40 $2.40 $2.40 $2.40 $2.40 16
2023-07-25 $2.37 $2.58 $2.37 $2.40 $2.40 1,421
2023-07-24 $2.37 $2.37 $2.37 $2.37 $2.37 1,764
2023-07-21 $2.43 $2.55 $2.36 $2.44 $2.44 9,728
2023-07-20 $2.63 $2.63 $2.63 $2.63 $2.63 186
2023-07-19 $2.66 $2.66 $2.63 $2.63 $2.63 1,348
2023-07-18 $2.48 $2.58 $2.46 $2.58 $2.58 15,297
2023-07-17 $2.50 $2.58 $2.50 $2.54 $2.54 5,226
2023-07-14 $2.40 $2.41 $2.36 $2.38 $2.38 7,871
2023-07-13 $2.45 $2.45 $2.41 $2.41 $2.41 7,303
2023-07-12 $2.44 $2.44 $2.44 $2.44 $2.44 407
2023-07-11 $2.55 $2.55 $2.50 $2.50 $2.50 886
2023-07-10 $2.59 $2.59 $2.53 $2.54 $2.54 7,642
2023-07-07 $2.54 $2.56 $2.51 $2.54 $2.54 7,975
2023-07-06 $2.43 $2.55 $2.42 $2.55 $2.55 5,524
2023-07-05 $2.54 $2.54 $2.39 $2.45 $2.45 6,142
2023-07-03 $2.41 $2.41 $2.40 $2.40 $2.40 2,220
2023-06-30 $2.30 $2.61 $2.30 $2.55 $2.55 3,444
2023-06-29 $2.41 $2.41 $2.41 $2.41 $2.41 361
2023-06-28 $2.39 $2.45 $2.39 $2.45 $2.45 7,766
2023-06-27 $2.45 $2.48 $2.44 $2.48 $2.48 8,375
2023-06-26 $2.50 $2.50 $2.45 $2.49 $2.49 6,935
2023-06-23 $2.42 $2.42 $2.39 $2.40 $2.40 3,004
2023-06-22 $2.41 $2.42 $2.41 $2.42 $2.42 2,135
2023-06-21 $2.30 $2.39 $2.28 $2.38 $2.38 9,080
2023-06-20 $2.28 $2.30 $2.25 $2.26 $2.26 10,795
2023-06-16 $2.22 $2.27 $2.22 $2.25 $2.25 6,325
2023-06-15 $2.29 $2.29 $2.23 $2.25 $2.25 13,864
2023-06-14 $2.25 $2.35 $2.25 $2.26 $2.26 4,426
2023-06-13 $2.26 $2.26 $2.26 $2.26 $2.26 736
2023-06-12 $2.26 $2.26 $2.26 $2.26 $2.26 858
2023-06-09 $2.32 $2.34 $2.25 $2.25 $2.25 3,881
2023-06-08 $2.26 $2.26 $2.22 $2.23 $2.23 12,486
2023-06-07 $2.30 $2.30 $2.25 $2.25 $2.25 8,878
2023-06-06 $2.26 $2.33 $2.26 $2.28 $2.28 2,379
2023-06-05 $2.35 $2.35 $2.26 $2.26 $2.26 721
2023-06-02 $2.34 $2.34 $2.23 $2.25 $2.25 32,723
2023-06-01 $2.31 $2.33 $2.25 $2.26 $2.26 32,895
2023-05-31 $2.33 $2.42 $2.31 $2.31 $2.31 11,746
2023-05-30 $2.46 $2.46 $2.33 $2.34 $2.34 20,791
2023-05-26 $2.29 $2.40 $2.29 $2.35 $2.35 3,650
2023-05-25 $2.49 $2.49 $2.29 $2.30 $2.30 86,593
2023-05-24 $2.63 $2.63 $2.52 $2.52 $2.52 5,304
2023-05-23 $2.57 $2.58 $2.54 $2.54 $2.54 9,254
2023-05-22 $2.64 $2.64 $2.64 $2.64 $2.64 1,249
2023-05-19 $2.62 $2.62 $2.56 $2.56 $2.56 3,181
2023-05-18 $2.62 $2.62 $2.58 $2.58 $2.58 2,538
2023-05-17 $2.58 $2.58 $2.58 $2.58 $2.58 331
2023-05-16 $2.58 $2.59 $2.58 $2.58 $2.58 2,219
2023-05-15 $2.58 $2.58 $2.58 $2.58 $2.58 129
2023-05-12 $2.65 $2.65 $2.60 $2.60 $2.60 10,876
2023-05-11 $2.60 $2.72 $2.60 $2.67 $2.67 5,243
2023-05-10 $2.65 $2.67 $2.65 $2.65 $2.65 1,057
2023-05-09 $2.67 $2.67 $2.67 $2.67 $2.67 376
2023-05-08 $2.68 $2.68 $2.67 $2.67 $2.67 3,174
2023-05-05 $2.68 $2.68 $2.68 $2.68 $2.68 396
2023-05-04 $2.66 $2.66 $2.66 $2.66 $2.66 221
2023-05-03 $2.69 $2.69 $2.66 $2.66 $2.66 651
2023-05-02 $2.66 $2.68 $2.65 $2.65 $2.65 2,529
2023-05-01 $2.70 $2.70 $2.67 $2.68 $2.68 1,875
2023-04-28 $2.71 $2.71 $2.70 $2.70 $2.70 1,016
2023-04-27 $2.69 $2.69 $2.69 $2.69 $2.69 117
2023-04-26 $2.69 $2.69 $2.69 $2.69 $2.69 1
2023-04-25 $2.84 $2.84 $2.67 $2.69 $2.69 13,349
2023-04-24 $2.77 $2.77 $2.76 $2.76 $2.76 5,427
2023-04-21 $2.76 $2.76 $2.76 $2.76 $2.76 20
2023-04-20 $2.69 $2.76 $2.69 $2.76 $2.76 1,217
2023-04-19 $2.74 $2.81 $2.74 $2.81 $2.81 3,707
2023-04-18 $2.71 $2.81 $2.70 $2.81 $2.81 4,225
2023-04-17 $2.82 $2.82 $2.74 $2.74 $2.74 1,225
2023-04-14 $2.78 $2.78 $2.78 $2.78 $2.78 261
2023-04-13 $2.69 $2.79 $2.68 $2.71 $2.71 8,381
2023-04-12 $2.71 $2.85 $2.71 $2.76 $2.76 7,851
2023-04-11 $2.67 $2.85 $2.67 $2.73 $2.73 16,413
2023-04-10 $2.66 $2.85 $2.66 $2.81 $2.81 4,712
2023-04-06 $2.66 $2.75 $2.66 $2.75 $2.75 895
2023-04-05 $2.66 $2.70 $2.66 $2.69 $2.69 6,239
2023-04-04 $2.72 $2.75 $2.68 $2.75 $2.75 22,147
2023-04-03 $2.71 $2.75 $2.68 $2.70 $2.70 8,329
2023-03-31 $2.67 $2.68 $2.65 $2.65 $2.65 6,688
2023-03-30 $2.66 $2.72 $2.66 $2.66 $2.66 1,286
2023-03-29 $2.73 $2.75 $2.66 $2.66 $2.66 8,055
2023-03-28 $2.69 $2.75 $2.69 $2.74 $2.74 6,376
2023-03-27 $2.67 $2.75 $2.65 $2.66 $2.66 15,712
2023-03-24 $2.74 $2.87 $2.69 $2.70 $2.70 14,064
2023-03-23 $2.71 $2.88 $2.71 $2.77 $2.77 14,334
2023-03-22 $2.87 $2.87 $2.80 $2.80 $2.80 1,963
2023-03-21 $2.93 $2.95 $2.84 $2.90 $2.90 2,188
2023-03-20 $2.95 $2.95 $2.95 $2.95 $2.95 217
2023-03-17 $2.90 $2.95 $2.84 $2.95 $2.95 4,643
2023-03-16 $2.91 $2.91 $2.85 $2.85 $2.85 1,798
2023-03-15 $2.95 $2.95 $2.85 $2.90 $2.90 12,015
2023-03-14 $2.84 $2.97 $2.84 $2.91 $2.91 2,603
2023-03-13 $2.87 $2.97 $2.76 $2.76 $2.76 3,853
2023-03-10 $2.87 $2.93 $2.87 $2.88 $2.88 3,753
2023-03-09 $2.87 $2.99 $2.87 $2.99 $2.99 4,618
2023-03-08 $2.94 $2.94 $2.87 $2.94 $2.94 5,960
2023-03-07 $2.72 $2.97 $2.72 $2.96 $2.96 775
2023-03-06 $3.05 $3.05 $2.86 $2.93 $2.93 11,178
2023-03-03 $2.88 $2.99 $2.79 $2.94 $2.94 56,690
2023-03-02 $2.69 $2.88 $2.69 $2.81 $2.81 7,652
2023-03-01 $2.70 $2.70 $2.70 $2.70 $2.70 258
2023-02-28 $2.68 $2.68 $2.68 $2.68 $2.68 297
2023-02-27 $2.76 $2.76 $2.76 $2.76 $2.76 251
2023-02-24 $2.90 $2.95 $2.90 $2.90 $2.90 1,257
2023-02-23 $2.96 $2.98 $2.96 $2.96 $2.96 1,085
2023-02-22 $2.70 $2.82 $2.65 $2.82 $2.82 5,244
2023-02-21 $2.82 $2.88 $2.67 $2.68 $2.68 21,606
2023-02-17 $2.98 $3.03 $2.90 $2.95 $2.95 8,491
2023-02-16 $2.86 $3.10 $2.82 $2.98 $2.98 23,781
2023-02-15 $2.78 $2.78 $2.78 $2.78 $2.78 116
2023-02-14 $2.91 $2.91 $2.91 $2.91 $2.91 769
2023-02-13 $2.98 $2.98 $2.98 $2.98 $2.98 725
2023-02-10 $2.92 $2.99 $2.79 $2.79 $2.79 6,641
2023-02-09 $2.80 $2.93 $2.71 $2.78 $2.78 8,103
2023-02-08 $2.79 $2.80 $2.78 $2.79 $2.79 7,848
2023-02-07 $2.64 $2.64 $2.64 $2.64 $2.64 3,776
2023-02-06 $2.68 $2.76 $2.64 $2.66 $2.66 4,877
2023-02-03 $2.68 $2.79 $2.66 $2.66 $2.66 3,514
2023-02-02 $2.70 $2.80 $2.64 $2.73 $2.73 15,067
2023-02-01 $2.80 $2.80 $2.80 $2.80 $2.80 1,113
2023-01-31 $2.69 $2.80 $2.68 $2.80 $2.80 1,743
2023-01-30 $2.81 $2.81 $2.77 $2.77 $2.77 1,346
2023-01-27 $2.79 $2.81 $2.76 $2.81 $2.81 1,721
2023-01-26 $2.79 $2.83 $2.75 $2.75 $2.75 4,154
2023-01-25 $2.72 $2.78 $2.65 $2.78 $2.78 4,823
2023-01-24 $2.65 $2.66 $2.65 $2.65 $2.65 2,312
2023-01-23 $2.77 $2.79 $2.65 $2.65 $2.65 10,973
2023-01-20 $2.80 $2.81 $2.68 $2.77 $2.77 6,705
2023-01-19 $2.81 $2.81 $2.81 $2.81 $2.81 74
2023-01-18 $2.82 $2.85 $2.69 $2.81 $2.81 16,597
2023-01-17 $2.74 $2.80 $2.66 $2.80 $2.80 10,577
2023-01-13 $2.74 $2.75 $2.64 $2.72 $2.72 2,963
2023-01-12 $2.65 $2.78 $2.65 $2.72 $2.72 1,401
2023-01-11 $2.70 $2.77 $2.65 $2.77 $2.77 2,665
2023-01-10 $2.76 $2.78 $2.66 $2.67 $2.67 3,378
2023-01-09 $2.66 $2.75 $2.66 $2.75 $2.75 6,176
2023-01-06 $2.70 $2.73 $2.70 $2.73 $2.73 3,473
2023-01-05 $2.73 $2.73 $2.73 $2.73 $2.73 355
2023-01-04 $2.68 $2.82 $2.65 $2.75 $2.75 30,528
2023-01-03 $2.65 $2.65 $2.65 $2.65 $2.65 832
2022-12-30 $2.65 $2.80 $2.60 $2.75 $2.75 21,557
2022-12-29 $2.53 $2.57 $2.53 $2.57 $2.57 1,179
2022-12-28 $2.53 $2.54 $2.53 $2.53 $2.53 1,963
2022-12-27 $2.53 $2.71 $2.53 $2.55 $2.55 2,948
2022-12-23 $2.58 $2.58 $2.53 $2.58 $2.58 2,308
2022-12-22 $2.60 $2.69 $2.57 $2.58 $2.58 15,633
2022-12-21 $2.66 $2.70 $2.58 $2.58 $2.58 7,860
2022-12-20 $2.79 $2.84 $2.67 $2.67 $2.67 594
2022-12-19 $2.71 $2.71 $2.68 $2.69 $2.69 618
2022-12-16 $2.69 $2.76 $2.69 $2.76 $2.76 354
2022-12-15 $2.74 $2.77 $2.74 $2.77 $2.77 1,606
2022-12-14 $2.72 $2.72 $2.72 $2.72 $2.72 437
2022-12-13 $2.81 $2.81 $2.81 $2.81 $2.81 114
2022-12-12 $2.92 $2.92 $2.68 $2.81 $2.81 5,854
2022-12-09 $2.76 $2.76 $2.76 $2.76 $2.76 442
2022-12-08 $2.88 $2.88 $2.76 $2.76 $2.76 1,982
2022-12-07 $2.76 $2.76 $2.76 $2.76 $2.76 925
2022-12-06 $2.89 $2.89 $2.76 $2.76 $2.76 826
2022-12-05 $2.82 $2.90 $2.82 $2.90 $2.90 4,150
2022-12-02 $2.90 $2.90 $2.75 $2.89 $2.89 811
2022-12-01 $2.76 $2.97 $2.75 $2.82 $2.82 5,411
2022-11-30 $2.92 $2.92 $2.77 $2.80 $2.80 1,416
2022-11-29 $2.75 $2.84 $2.75 $2.77 $2.77 1,443
2022-11-28 $2.92 $2.92 $2.75 $2.85 $2.85 1,249
2022-11-25 $2.95 $2.95 $2.81 $2.92 $2.92 727
2022-11-23 $2.75 $2.75 $2.75 $2.75 $2.75 356
2022-11-22 $2.85 $2.85 $2.85 $2.85 $2.85 1,261
2022-11-21 $2.86 $2.86 $2.75 $2.75 $2.75 1,863
2022-11-18 $2.87 $2.87 $2.78 $2.78 $2.78 2,206
2022-11-17 $2.77 $2.77 $2.77 $2.77 $2.77 350
2022-11-16 $2.88 $2.88 $2.76 $2.76 $2.76 1,988
2022-11-15 $2.85 $2.95 $2.78 $2.89 $2.89 5,309
2022-11-14 $3.28 $3.28 $2.86 $2.86 $2.86 25,440
2022-11-11 $2.74 $3.12 $2.72 $2.78 $2.78 50,956
2022-11-10 $2.63 $2.74 $2.63 $2.64 $2.64 8,932
2022-11-09 $2.63 $2.63 $2.63 $2.63 $2.63 266
2022-11-08 $2.63 $2.64 $2.63 $2.63 $2.63 988
2022-11-07 $2.62 $2.63 $2.61 $2.63 $2.63 4,566
2022-11-04 $2.61 $2.62 $2.61 $2.62 $2.62 368
2022-11-03 $2.59 $2.60 $2.59 $2.60 $2.60 497
2022-11-02 $2.59 $2.60 $2.59 $2.59 $2.59 1,180
2022-11-01 $2.63 $2.71 $2.63 $2.70 $2.70 2,660
2022-10-31 $2.60 $2.72 $2.60 $2.72 $2.72 2,999
2022-10-28 $2.55 $2.59 $2.55 $2.59 $2.59 1,888
2022-10-27 $2.62 $2.65 $2.59 $2.59 $2.59 1,604
2022-10-26 $2.58 $2.61 $2.58 $2.61 $2.61 1,090
2022-10-25 $2.54 $2.54 $2.54 $2.54 $2.54 216
2022-10-24 $2.53 $2.60 $2.52 $2.53 $2.53 9,959
2022-10-21 $2.53 $2.56 $2.53 $2.56 $2.56 2,802
2022-10-20 $2.55 $2.60 $2.55 $2.58 $2.58 1,589
2022-10-19 $2.70 $2.70 $2.70 $2.70 $2.70 279
2022-10-18 $2.55 $2.75 $2.55 $2.75 $2.75 1,560
2022-10-17 $2.57 $2.60 $2.57 $2.58 $2.58 960
2022-10-14 $2.58 $2.69 $2.56 $2.64 $2.64 4,730
2022-10-13 $2.57 $2.65 $2.57 $2.58 $2.58 1,651
2022-10-12 $2.60 $2.60 $2.58 $2.58 $2.58 530
2022-10-11 $2.59 $2.77 $2.57 $2.60 $2.60 2,955
2022-10-10 $2.60 $2.70 $2.54 $2.59 $2.59 5,411
2022-10-07 $2.61 $2.71 $2.55 $2.57 $2.57 3,795
2022-10-06 $2.73 $2.73 $2.61 $2.63 $2.63 4,476
2022-10-05 $2.76 $2.76 $2.68 $2.68 $2.68 14,412
2022-10-04 $2.80 $2.80 $2.67 $2.76 $2.76 2,239
2022-10-03 $2.72 $2.72 $2.66 $2.66 $2.66 479
2022-09-30 $2.62 $2.72 $2.62 $2.65 $2.65 2,234
2022-09-29 $2.70 $2.86 $2.62 $2.62 $2.62 8,748
2022-09-28 $2.75 $2.91 $2.68 $2.80 $2.80 28,618
2022-09-27 $2.78 $2.80 $2.75 $2.75 $2.75 814
2022-09-26 $2.77 $2.87 $2.77 $2.77 $2.77 1,081
2022-09-23 $2.88 $2.88 $2.75 $2.77 $2.77 8,749
2022-09-22 $2.88 $2.88 $2.88 $2.88 $2.88 413
2022-09-21 $3.07 $3.07 $2.89 $2.92 $2.92 991
2022-09-20 $3.10 $3.10 $2.89 $2.89 $2.89 4,740
2022-09-19 $2.94 $2.94 $2.92 $2.92 $2.92 1,082
2022-09-16 $2.92 $3.10 $2.92 $3.10 $3.10 1,255
2022-09-15 $2.92 $3.12 $2.92 $3.12 $3.12 663
2022-09-14 $2.92 $3.05 $2.92 $2.92 $2.92 3,256
2022-09-13 $2.92 $2.92 $2.92 $2.92 $2.92 298
2022-09-12 $2.87 $3.00 $2.87 $2.92 $2.92 2,782
2022-09-09 $2.85 $3.01 $2.85 $2.87 $2.87 1,007
2022-09-08 $3.03 $3.03 $2.86 $2.86 $2.86 523
2022-09-07 $2.85 $2.85 $2.85 $2.85 $2.85 419
2022-09-06 $3.07 $3.07 $2.85 $2.85 $2.85 925
2022-09-02 $3.00 $3.16 $3.00 $3.11 $3.11 16,624
2022-09-01 $3.14 $3.14 $2.95 $2.96 $2.96 6,138
2022-08-31 $2.95 $3.14 $2.95 $3.14 $3.14 1,550
2022-08-30 $2.95 $3.03 $2.95 $3.01 $3.01 6,251
2022-08-29 $3.00 $3.03 $2.95 $2.95 $2.95 3,272
2022-08-26 $2.83 $3.00 $2.82 $2.95 $2.95 2,140
2022-08-25 $2.89 $3.01 $2.85 $2.98 $2.98 5,103
2022-08-24 $2.92 $2.93 $2.87 $2.87 $2.87 9,617
2022-08-23 $2.90 $3.00 $2.90 $2.92 $2.92 1,997
2022-08-22 $2.96 $2.96 $2.90 $2.90 $2.90 16,900
2022-08-19 $2.96 $2.96 $2.96 $2.96 $2.96 830
2022-08-18 $3.05 $3.12 $2.90 $3.04 $3.04 12,072
2022-08-17 $3.13 $3.19 $3.02 $3.03 $3.03 9,990
2022-08-16 $3.01 $3.22 $2.97 $3.16 $3.16 14,415
2022-08-15 $2.86 $3.08 $2.86 $3.07 $3.07 34,574
2022-08-12 $2.80 $2.92 $2.80 $2.90 $2.90 4,800
2022-08-11 $2.91 $2.91 $2.80 $2.80 $2.80 4,493
2022-08-10 $2.80 $2.94 $2.80 $2.94 $2.94 1,608
2022-08-09 $2.88 $2.88 $2.71 $2.79 $2.79 12,084
2022-08-08 $2.88 $3.04 $2.81 $3.04 $3.04 13,547
2022-08-05 $2.83 $3.03 $2.83 $2.97 $2.97 23,082
2022-08-04 $3.27 $4.40 $2.72 $3.07 $3.07 996,397
2022-08-03 $2.58 $3.40 $2.58 $3.34 $3.34 127,858
2022-08-02 $2.70 $2.70 $2.58 $2.59 $2.59 1,939
2022-08-01 $2.68 $2.69 $2.57 $2.57 $2.57 6,158
2022-07-29 $2.60 $2.60 $2.53 $2.54 $2.54 3,323
2022-07-28 $2.60 $2.60 $2.60 $2.60 $2.60 4,770
2022-07-27 $2.60 $2.60 $2.58 $2.58 $2.58 861
2022-07-26 $2.60 $2.60 $2.60 $2.60 $2.60 432
2022-07-25 $2.70 $2.70 $2.60 $2.61 $2.61 4,570
2022-07-22 $2.60 $2.70 $2.60 $2.70 $2.70 2,346
2022-07-21 $2.66 $2.66 $2.61 $2.61 $2.61 1,739
2022-07-20 $2.70 $2.70 $2.61 $2.61 $2.61 3,090
2022-07-19 $2.60 $2.69 $2.60 $2.69 $2.69 1,083
2022-07-18 $2.57 $2.61 $2.57 $2.57 $2.57 3,367
2022-07-15 $2.64 $2.64 $2.58 $2.58 $2.58 893
2022-07-14 $2.56 $2.71 $2.56 $2.70 $2.70 3,084
2022-07-13 $2.60 $2.73 $2.56 $2.62 $2.62 9,355
2022-07-12 $2.72 $2.74 $2.60 $2.62 $2.62 6,859
2022-07-11 $2.72 $2.72 $2.59 $2.60 $2.60 2,831
2022-07-08 $2.67 $2.70 $2.61 $2.62 $2.62 1,113
2022-07-07 $2.61 $2.65 $2.61 $2.62 $2.62 1,393
2022-07-06 $2.59 $2.81 $2.59 $2.81 $2.81 6,393
2022-07-05 $2.80 $2.80 $2.60 $2.61 $2.61 1,918
2022-07-01 $2.70 $2.79 $2.70 $2.79 $2.79 631
2022-06-30 $2.69 $2.69 $2.60 $2.60 $2.60 5,050
2022-06-29 $2.66 $2.79 $2.58 $2.65 $2.65 7,562
2022-06-28 $2.61 $2.83 $2.61 $2.67 $2.67 1,564
2022-06-27 $2.67 $2.80 $2.62 $2.68 $2.68 17,246
2022-06-24 $2.72 $2.74 $2.67 $2.68 $2.68 7,182
2022-06-23 $2.85 $2.95 $2.61 $2.75 $2.75 47,581
2022-06-22 $2.95 $2.98 $2.85 $2.85 $2.85 1,962
2022-06-21 $3.05 $3.17 $2.93 $2.93 $2.93 4,952
2022-06-17 $2.95 $3.05 $2.95 $3.05 $3.05 1,399
2022-06-16 $2.96 $2.96 $2.92 $2.95 $2.95 895
2022-06-15 $3.25 $3.25 $3.05 $3.05 $3.05 2,344
2022-06-14 $2.99 $3.04 $2.95 $3.04 $3.04 1,597
2022-06-13 $2.91 $3.02 $2.91 $2.99 $2.99 3,146
2022-06-10 $2.95 $3.09 $2.95 $3.03 $3.03 4,141
2022-06-09 $3.04 $3.05 $3.00 $3.00 $3.00 2,305
2022-06-08 $3.22 $3.22 $3.02 $3.06 $3.06 2,256
2022-06-07 $2.99 $3.23 $2.99 $3.09 $3.09 18,590
2022-06-06 $2.98 $3.05 $2.95 $3.05 $3.05 2,176
2022-06-03 $2.95 $3.05 $2.95 $2.97 $2.97 2,875
2022-06-02 $2.99 $3.08 $2.95 $3.08 $3.08 1,336
2022-06-01 $2.93 $3.11 $2.93 $3.00 $3.00 7,840
2022-05-31 $2.95 $2.98 $2.95 $2.98 $2.98 678
2022-05-27 $3.03 $3.03 $3.03 $3.03 $3.03 780
2022-05-26 $2.98 $2.98 $2.98 $2.98 $2.98 185
2022-05-25 $2.98 $2.98 $2.98 $2.98 $2.98 218
2022-05-24 $2.95 $3.00 $2.95 $2.96 $2.96 1,595
2022-05-23 $3.05 $3.05 $2.97 $3.01 $3.01 1,465
2022-05-20 $2.95 $2.95 $2.95 $2.95 $2.95 280
2022-05-19 $3.02 $3.03 $2.94 $2.94 $2.94 2,019
2022-05-18 $2.97 $2.97 $2.97 $2.97 $2.97 220
2022-05-17 $2.97 $2.97 $2.97 $2.97 $2.97 1,126
2022-05-16 $2.88 $3.14 $2.88 $3.11 $3.11 2,678
2022-05-13 $2.94 $3.02 $2.94 $3.02 $3.02 1,890
2022-05-12 $3.02 $3.18 $2.93 $3.05 $3.05 9,350
2022-05-11 $3.08 $3.16 $3.06 $3.11 $3.11 9,593
2022-05-10 $3.10 $3.14 $3.10 $3.10 $3.10 18,220
2022-05-09 $3.26 $3.30 $3.11 $3.11 $3.11 11,619
2022-05-06 $3.20 $3.30 $3.20 $3.25 $3.25 3,385
2022-05-05 $3.30 $3.35 $3.22 $3.35 $3.35 1,200
2022-05-04 $3.28 $3.28 $3.28 $3.28 $3.28 879
2022-05-03 $3.24 $3.26 $3.17 $3.26 $3.26 1,737
2022-05-02 $3.20 $3.20 $3.14 $3.19 $3.19 2,751
2022-04-29 $3.25 $3.25 $3.20 $3.20 $3.20 1,612
2022-04-28 $3.25 $3.25 $3.16 $3.20 $3.20 6,396
2022-04-27 $3.20 $3.22 $3.20 $3.22 $3.22 731
2022-04-26 $3.25 $3.25 $3.25 $3.25 $3.25 200
2022-04-25 $3.23 $3.25 $3.20 $3.25 $3.25 11,494
2022-04-22 $3.40 $3.48 $3.25 $3.26 $3.26 9,022
2022-04-21 $3.40 $3.49 $3.40 $3.40 $3.40 2,261
2022-04-20 $3.40 $3.40 $3.40 $3.40 $3.40 2,074
2022-04-19 $3.40 $3.40 $3.40 $3.40 $3.40 752
2022-04-18 $3.38 $3.50 $3.38 $3.45 $3.45 3,275
2022-04-14 $3.66 $3.66 $3.51 $3.51 $3.51 1,131
2022-04-13 $3.54 $3.65 $3.40 $3.55 $3.55 35,726
2022-04-12 $3.49 $3.65 $3.40 $3.49 $3.49 18,255
2022-04-11 $3.50 $3.59 $3.49 $3.59 $3.59 8,725
2022-04-08 $3.25 $3.65 $3.25 $3.51 $3.51 55,773
2022-04-07 $3.30 $3.30 $3.26 $3.30 $3.30 4,922
2022-04-06 $3.27 $3.28 $3.24 $3.25 $3.25 3,716
2022-04-05 $3.20 $3.35 $3.19 $3.30 $3.30 16,230
2022-04-04 $3.21 $3.30 $3.20 $3.24 $3.24 3,032
2022-04-01 $3.25 $3.30 $3.25 $3.26 $3.26 1,588
2022-03-31 $3.41 $3.41 $3.25 $3.28 $3.28 10,429
2022-03-30 $3.25 $3.42 $3.25 $3.42 $3.42 2,870
2022-03-29 $3.40 $3.40 $3.30 $3.30 $3.30 9,979
2022-03-28 $3.35 $3.38 $3.30 $3.30 $3.30 6,204
2022-03-25 $3.38 $3.38 $3.34 $3.35 $3.35 3,120
2022-03-24 $3.35 $3.42 $3.33 $3.33 $3.33 2,960
2022-03-23 $3.73 $3.73 $3.33 $3.39 $3.39 8,373
2022-03-22 $3.47 $3.47 $3.47 $3.47 $3.47 320
2022-03-21 $3.51 $3.51 $3.45 $3.45 $3.45 2,775
2022-03-18 $3.64 $3.64 $3.46 $3.62 $3.62 1,919
2022-03-17 $3.46 $3.52 $3.32 $3.47 $3.47 1,729
2022-03-16 $3.30 $3.48 $3.30 $3.32 $3.32 10,752
2022-03-15 $3.37 $3.37 $3.28 $3.28 $3.28 6,144
2022-03-14 $3.26 $3.38 $3.26 $3.28 $3.28 10,147
2022-03-11 $3.71 $3.71 $3.25 $3.47 $3.47 22,787
2022-03-10 $3.47 $3.72 $3.47 $3.72 $3.72 820
2022-03-09 $3.71 $3.72 $3.50 $3.64 $3.64 14,810
2022-03-08 $3.53 $3.73 $3.44 $3.54 $3.54 10,528
2022-03-07 $3.83 $3.84 $3.58 $3.58 $3.58 10,225
2022-03-04 $3.52 $3.85 $3.44 $3.83 $3.83 36,899
2022-03-03 $3.47 $3.54 $3.47 $3.53 $3.53 2,360
2022-03-02 $3.40 $3.45 $3.39 $3.42 $3.42 2,969
2022-03-01 $3.41 $3.43 $3.32 $3.32 $3.32 6,133
2022-02-28 $3.37 $3.45 $3.26 $3.43 $3.43 13,409
2022-02-25 $3.24 $3.37 $3.23 $3.37 $3.37 702
2022-02-24 $3.17 $3.36 $3.17 $3.23 $3.23 8,402
2022-02-23 $3.24 $3.33 $3.18 $3.33 $3.33 8,051
2022-02-22 $3.20 $3.34 $3.20 $3.21 $3.21 1,469
2022-02-18 $3.33 $3.34 $3.20 $3.20 $3.20 2,418
2022-02-17 $3.22 $3.37 $3.15 $3.37 $3.37 8,247
2022-02-16 $3.24 $3.39 $3.22 $3.25 $3.25 2,984
2022-02-15 $3.24 $3.34 $3.24 $3.24 $3.24 2,183
2022-02-14 $3.47 $3.47 $2.99 $3.24 $3.24 24,218
2022-02-11 $3.35 $3.40 $3.35 $3.40 $3.40 1,219
2022-02-10 $3.33 $3.44 $3.33 $3.44 $3.44 599
2022-02-09 $3.32 $3.44 $3.31 $3.44 $3.44 21,576
2022-02-08 $3.43 $3.43 $3.43 $3.43 $3.43 153
2022-02-07 $3.27 $3.27 $3.27 $3.27 $3.27 263
2022-02-04 $3.42 $3.42 $3.26 $3.27 $3.27 2,426
2022-02-03 $3.25 $3.37 $3.25 $3.26 $3.26 2,258
2022-02-02 $3.23 $3.23 $3.23 $3.23 $3.23 565
2022-02-01 $3.46 $3.46 $3.41 $3.41 $3.41 1,688
2022-01-31 $3.39 $3.42 $3.32 $3.32 $3.32 27,495
2022-01-28 $3.22 $3.32 $3.20 $3.20 $3.20 5,065
2022-01-27 $3.27 $3.40 $3.25 $3.29 $3.29 4,631
2022-01-26 $3.25 $3.31 $3.24 $3.27 $3.27 7,858
2022-01-25 $3.22 $3.30 $3.21 $3.22 $3.22 10,799
2022-01-24 $3.38 $3.43 $3.17 $3.27 $3.27 9,298
2022-01-21 $3.72 $3.72 $3.42 $3.45 $3.45 6,990
2022-01-20 $3.66 $3.82 $3.51 $3.53 $3.53 2,670
2022-01-19 $3.60 $3.65 $3.56 $3.64 $3.64 4,638
2022-01-18 $3.58 $3.76 $3.56 $3.76 $3.76 5,450
2022-01-14 $3.65 $3.70 $3.54 $3.69 $3.69 24,183
2022-01-13 $3.72 $3.87 $3.65 $3.66 $3.66 70,458
2022-01-12 $3.77 $3.77 $3.64 $3.74 $3.74 3,860
2022-01-11 $3.65 $3.74 $3.64 $3.74 $3.74 3,911
2022-01-10 $3.79 $3.79 $3.63 $3.75 $3.75 8,662
2022-01-07 $3.66 $3.77 $3.64 $3.76 $3.76 7,397
2022-01-06 $3.80 $3.80 $3.61 $3.78 $3.78 8,674
2022-01-05 $3.65 $3.71 $3.61 $3.61 $3.61 4,385
2022-01-04 $3.75 $3.78 $3.73 $3.73 $3.73 3,880
2022-01-03 $3.62 $3.92 $3.60 $3.72 $3.72 36,388
2021-12-31 $3.59 $3.65 $3.59 $3.61 $3.61 19,200
2021-12-30 $3.62 $3.68 $3.54 $3.54 $3.54 9,918
2021-12-29 $3.54 $3.63 $3.52 $3.55 $3.55 9,258
2021-12-28 $3.41 $3.65 $3.41 $3.63 $3.63 23,811
2021-12-27 $3.50 $3.50 $3.41 $3.45 $3.45 26,417
2021-12-23 $3.41 $3.50 $3.41 $3.49 $3.49 11,520
2021-12-22 $3.36 $3.60 $3.36 $3.44 $3.44 15,087
2021-12-21 $3.40 $3.53 $3.39 $3.43 $3.43 8,148
2021-12-20 $3.55 $3.55 $3.33 $3.37 $3.37 29,226
2021-12-17 $3.72 $3.72 $3.53 $3.55 $3.55 34,049
2021-12-16 $3.74 $3.74 $3.54 $3.58 $3.58 8,016
2021-12-15 $3.60 $3.73 $3.55 $3.62 $3.62 16,847
2021-12-14 $3.87 $3.87 $3.58 $3.58 $3.58 27,951
2021-12-13 $3.73 $3.85 $3.66 $3.67 $3.67 92,719
2021-12-10 $3.57 $3.74 $3.55 $3.74 $3.74 27,731
2021-12-09 $3.65 $3.65 $3.59 $3.60 $3.60 5,401
2021-12-08 $3.60 $3.72 $3.60 $3.62 $3.62 2,677
2021-12-07 $3.74 $3.74 $3.60 $3.60 $3.60 3,962
2021-12-06 $3.66 $3.70 $3.54 $3.63 $3.63 8,031
2021-12-03 $3.56 $3.70 $3.52 $3.53 $3.53 10,313
2021-12-02 $3.80 $3.80 $3.58 $3.60 $3.60 44,013
2021-12-01 $3.97 $3.98 $3.82 $3.82 $3.82 6,686
2021-11-30 $4.04 $4.04 $3.85 $3.86 $3.86 20,613
2021-11-29 $4.13 $4.13 $3.99 $4.08 $4.08 11,414
2021-11-26 $4.06 $4.10 $3.98 $4.03 $4.03 10,275
2021-11-24 $4.10 $4.22 $4.03 $4.13 $4.13 4,472
2021-11-23 $4.20 $4.40 $4.10 $4.11 $4.11 50,612
2021-11-22 $4.11 $4.41 $4.10 $4.19 $4.19 26,001
2021-11-19 $4.37 $4.37 $4.12 $4.12 $4.12 6,130
2021-11-18 $4.16 $4.37 $4.16 $4.35 $4.35 24,073
2021-11-17 $4.31 $4.39 $4.15 $4.30 $4.30 17,981
2021-11-16 $4.16 $4.45 $4.16 $4.26 $4.26 38,299
2021-11-15 $4.32 $4.59 $4.16 $4.48 $4.48 52,133
2021-11-12 $4.15 $4.45 $4.13 $4.26 $4.26 111,803
2021-11-11 $3.89 $4.08 $3.88 $3.92 $3.92 33,252
2021-11-10 $3.99 $3.99 $3.89 $3.89 $3.89 25,967
2021-11-09 $3.96 $4.12 $3.95 $3.95 $3.95 13,983
2021-11-08 $3.99 $4.18 $3.94 $3.98 $3.98 52,002
2021-11-05 $3.95 $4.00 $3.93 $4.00 $4.00 16,771
2021-11-04 $3.96 $4.05 $3.92 $3.93 $3.93 15,259
2021-11-03 $3.93 $4.37 $3.85 $4.04 $4.04 133,302
2021-11-02 $3.97 $4.01 $3.83 $3.91 $3.91 30,371
2021-11-01 $3.91 $3.98 $3.80 $3.80 $3.80 32,829
2021-10-29 $3.89 $3.92 $3.83 $3.83 $3.83 26,768
2021-10-28 $3.96 $3.96 $3.89 $3.89 $3.89 4,873
2021-10-27 $3.94 $3.98 $3.87 $3.89 $3.89 19,362
2021-10-26 $4.09 $4.15 $3.87 $3.87 $3.87 16,888
2021-10-25 $3.99 $4.38 $3.85 $4.21 $4.21 157,043
2021-10-22 $3.88 $3.88 $3.83 $3.85 $3.85 13,610
2021-10-21 $3.90 $3.90 $3.86 $3.86 $3.86 7,864
2021-10-20 $3.85 $3.92 $3.85 $3.88 $3.88 7,636
2021-10-19 $3.84 $3.97 $3.84 $3.88 $3.88 11,800
2021-10-18 $3.92 $3.99 $3.83 $3.84 $3.84 15,743
2021-10-15 $3.85 $4.04 $3.85 $3.88 $3.88 11,393
2021-10-14 $3.87 $3.99 $3.85 $3.95 $3.95 20,430
2021-10-13 $3.98 $3.98 $3.82 $3.86 $3.86 10,012
2021-10-12 $4.00 $4.03 $3.92 $3.92 $3.92 10,015
2021-10-11 $3.93 $4.04 $3.93 $3.94 $3.94 5,050
2021-10-08 $4.04 $4.04 $3.92 $3.92 $3.92 5,928
2021-10-07 $4.04 $4.07 $4.00 $4.03 $4.03 9,517
2021-10-06 $4.06 $4.06 $3.94 $3.97 $3.97 11,756
2021-10-05 $4.25 $4.26 $4.02 $4.12 $4.12 14,432
2021-10-04 $4.06 $4.34 $4.04 $4.26 $4.26 52,496
2021-10-01 $3.93 $4.09 $3.93 $4.06 $4.06 16,035
2021-09-30 $3.90 $3.92 $3.82 $3.89 $3.89 6,969
2021-09-29 $3.94 $4.00 $3.90 $3.90 $3.90 9,448
2021-09-28 $4.03 $4.05 $3.84 $3.90 $3.90 14,044
2021-09-27 $4.08 $4.08 $3.95 $4.05 $4.05 13,897
2021-09-24 $3.92 $4.10 $3.92 $4.06 $4.06 9,535
2021-09-23 $4.06 $4.14 $3.96 $3.98 $3.98 8,510
2021-09-22 $4.08 $4.13 $3.96 $4.07 $4.07 6,190
2021-09-21 $4.08 $4.08 $3.95 $3.96 $3.96 6,179
2021-09-20 $4.05 $4.07 $3.96 $4.07 $4.07 24,813
2021-09-17 $3.92 $4.12 $3.92 $4.05 $4.05 11,700
2021-09-16 $4.00 $4.00 $3.92 $3.97 $3.97 7,187
2021-09-15 $4.04 $4.04 $3.92 $3.95 $3.95 22,025
2021-09-14 $4.10 $4.10 $3.92 $4.08 $4.08 22,733
2021-09-13 $4.06 $4.13 $4.06 $4.12 $4.12 11,279
2021-09-10 $4.14 $4.16 $4.05 $4.06 $4.06 11,451
2021-09-09 $4.04 $4.17 $4.04 $4.09 $4.09 3,040
2021-09-08 $4.10 $4.15 $4.04 $4.04 $4.04 22,298
2021-09-07 $4.09 $4.18 $4.09 $4.10 $4.10 20,501
2021-09-03 $4.09 $4.19 $4.06 $4.06 $4.06 13,946
2021-09-02 $4.35 $4.37 $4.02 $4.06 $4.06 89,039
2021-09-01 $4.34 $4.48 $4.34 $4.35 $4.35 14,444
2021-08-31 $4.36 $4.49 $4.34 $4.42 $4.42 16,368
2021-08-30 $4.44 $4.44 $4.34 $4.35 $4.35 9,431
2021-08-27 $4.26 $4.39 $4.26 $4.32 $4.32 12,372
2021-08-26 $4.25 $4.29 $4.25 $4.27 $4.27 8,054
2021-08-25 $4.31 $4.48 $4.27 $4.30 $4.30 16,168
2021-08-24 $4.27 $4.40 $4.27 $4.33 $4.33 21,648
2021-08-23 $4.06 $4.27 $4.06 $4.23 $4.23 50,462
2021-08-20 $4.02 $4.10 $4.02 $4.09 $4.09 25,384
2021-08-19 $4.33 $4.35 $4.01 $4.01 $4.01 55,331
2021-08-18 $4.72 $4.74 $4.38 $4.38 $4.38 87,563
2021-08-17 $4.96 $5.02 $4.66 $4.73 $4.73 51,076
2021-08-16 $5.02 $5.14 $5.01 $5.05 $5.05 29,688
2021-08-13 $5.55 $5.57 $5.10 $5.16 $5.16 79,032
2021-08-12 $5.16 $5.65 $5.16 $5.64 $5.64 216,721
2021-08-11 $5.61 $5.61 $5.11 $5.24 $5.24 45,044
2021-08-10 $5.16 $5.45 $5.00 $5.36 $5.36 182,347
2021-08-09 $4.73 $5.66 $4.53 $5.18 $5.18 1,453,286
2021-08-06 $4.83 $4.83 $4.72 $4.75 $4.75 216,096
2021-08-05 $4.64 $4.82 $4.64 $4.77 $4.77 26,023
2021-08-04 $4.61 $4.66 $4.52 $4.66 $4.66 33,630
2021-08-03 $4.75 $4.90 $4.57 $4.61 $4.61 124,149
2021-08-02 $4.52 $4.84 $4.52 $4.75 $4.75 102,595
2021-07-30 $4.53 $4.58 $4.44 $4.47 $4.47 15,534
2021-07-29 $4.47 $4.59 $4.47 $4.58 $4.58 23,127
2021-07-28 $4.29 $4.60 $4.29 $4.60 $4.60 100,681
2021-07-27 $4.46 $4.49 $4.31 $4.31 $4.31 41,033
2021-07-26 $4.29 $4.46 $4.29 $4.46 $4.46 20,693
2021-07-23 $4.40 $4.51 $4.24 $4.40 $4.40 58,597
2021-07-22 $4.47 $4.53 $4.38 $4.38 $4.38 48,570
2021-07-21 $4.38 $4.45 $4.35 $4.39 $4.39 46,126
2021-07-20 $4.13 $4.40 $4.11 $4.30 $4.30 53,313
2021-07-19 $4.04 $4.18 $4.01 $4.13 $4.13 76,416
2021-07-16 $4.41 $4.41 $4.22 $4.24 $4.24 13,568
2021-07-15 $4.49 $4.50 $4.36 $4.43 $4.43 25,630
2021-07-14 $4.84 $4.84 $4.42 $4.46 $4.46 82,587
2021-07-13 $4.56 $4.88 $4.47 $4.61 $4.61 185,773
2021-07-12 $4.41 $4.65 $4.31 $4.52 $4.52 238,999
2021-07-09 $4.48 $4.48 $4.22 $4.40 $4.40 45,847
2021-07-08 $4.28 $4.43 $4.04 $4.41 $4.41 66,390
2021-07-07 $4.33 $4.48 $4.29 $4.29 $4.29 61,126
2021-07-06 $4.53 $4.65 $4.32 $4.35 $4.35 62,472
2021-07-02 $4.65 $4.73 $4.53 $4.58 $4.58 34,575
2021-07-01 $4.72 $4.79 $4.62 $4.62 $4.62 39,316
2021-06-30 $4.63 $4.80 $4.58 $4.69 $4.69 187,249
2021-06-29 $4.53 $4.68 $4.53 $4.57 $4.57 49,158
2021-06-28 $4.60 $4.68 $4.54 $4.61 $4.61 24,149
2021-06-25 $4.68 $4.68 $4.55 $4.59 $4.59 17,215
2021-06-24 $4.47 $4.71 $4.46 $4.68 $4.68 81,949
2021-06-23 $4.44 $4.60 $4.41 $4.47 $4.47 56,967
2021-06-22 $4.34 $4.43 $4.28 $4.41 $4.41 21,066
2021-06-21 $4.29 $4.40 $4.29 $4.29 $4.29 20,040
2021-06-18 $4.35 $4.47 $4.28 $4.29 $4.29 51,077
2021-06-17 $4.57 $4.57 $4.45 $4.51 $4.51 18,063
2021-06-16 $4.56 $4.63 $4.38 $4.47 $4.47 64,032
2021-06-15 $4.64 $4.68 $4.52 $4.64 $4.64 25,380
2021-06-14 $4.58 $4.73 $4.51 $4.66 $4.66 50,740
2021-06-11 $4.64 $4.71 $4.50 $4.62 $4.62 40,090
2021-06-10 $4.66 $4.66 $4.45 $4.58 $4.58 45,924
2021-06-09 $4.76 $4.84 $4.51 $4.57 $4.57 61,546
2021-06-08 $4.48 $4.83 $4.48 $4.70 $4.70 135,618
2021-06-07 $4.45 $4.58 $4.29 $4.50 $4.50 65,840
2021-06-04 $4.48 $4.53 $4.34 $4.44 $4.44 48,366
2021-06-03 $4.38 $4.49 $4.26 $4.43 $4.43 61,765
2021-06-02 $4.23 $4.45 $4.23 $4.39 $4.39 65,065
2021-06-01 $4.30 $4.43 $4.27 $4.30 $4.30 84,554
2021-05-28 $4.13 $4.40 $4.02 $4.28 $4.28 199,845
2021-05-27 $4.13 $4.18 $4.02 $4.10 $4.10 64,988
2021-05-26 $4.07 $4.18 $3.93 $4.12 $4.12 112,298
2021-05-25 $3.96 $4.04 $3.87 $4.00 $4.00 86,604
2021-05-24 $3.93 $4.05 $3.87 $3.93 $3.93 97,225
2021-05-21 $3.95 $3.95 $3.79 $3.92 $3.92 70,222
2021-05-20 $3.68 $3.86 $3.67 $3.83 $3.83 58,203
2021-05-19 $3.81 $3.87 $3.63 $3.67 $3.67 52,450
2021-05-18 $3.71 $3.93 $3.70 $3.87 $3.87 93,221
2021-05-17 $3.66 $3.76 $3.66 $3.72 $3.72 83,496
2021-05-14 $3.86 $3.86 $3.63 $3.67 $3.67 137,945
2021-05-13 $3.58 $3.70 $3.51 $3.52 $3.52 206,444
2021-05-12 $3.67 $4.03 $3.55 $3.62 $3.62 465,710
2021-05-11 $3.85 $3.85 $3.68 $3.71 $3.71 209,058
2021-05-10 $4.24 $4.40 $3.75 $3.85 $3.85 901,604
2021-05-07 $4.24 $6.07 $4.24 $4.51 $4.51 9,028,376
2021-05-06 $3.62 $4.65 $3.62 $4.14 $4.14 1,107,626
2021-05-05 $3.44 $3.94 $3.44 $3.69 $3.69 435,800
2021-05-04 $3.75 $3.75 $3.36 $3.44 $3.44 140,954
2021-05-03 $3.52 $3.87 $3.52 $3.72 $3.72 301,004
2021-04-30 $3.52 $3.57 $3.45 $3.52 $3.52 70,507
2021-04-29 $3.59 $3.59 $3.46 $3.54 $3.54 99,258
2021-04-28 $3.61 $3.61 $3.46 $3.59 $3.59 138,081
2021-04-27 $3.57 $3.58 $3.51 $3.57 $3.57 22,255
2021-04-26 $3.49 $3.60 $3.40 $3.57 $3.57 145,345
2021-04-23 $3.40 $3.53 $3.39 $3.47 $3.47 24,405
2021-04-22 $3.44 $3.52 $3.37 $3.38 $3.38 13,680
2021-04-21 $3.32 $3.53 $3.32 $3.44 $3.44 11,957
2021-04-20 $3.44 $3.46 $3.32 $3.33 $3.33 70,805
2021-04-19 $3.50 $3.51 $3.42 $3.47 $3.47 23,396
2021-04-16 $3.41 $3.59 $3.41 $3.53 $3.53 81,971
2021-04-15 $3.77 $3.79 $3.66 $3.72 $3.72 27,762
2021-04-14 $3.66 $3.81 $3.66 $3.74 $3.74 21,711
2021-04-13 $3.90 $4.08 $3.70 $3.72 $3.72 64,254
2021-04-12 $3.95 $4.19 $3.85 $3.93 $3.93 74,057
2021-04-09 $4.10 $4.10 $3.87 $3.95 $3.95 36,491
2021-04-08 $3.98 $3.98 $3.83 $3.92 $3.92 31,893
2021-04-07 $4.09 $4.09 $3.90 $3.90 $3.90 48,887
2021-04-06 $4.50 $4.52 $3.92 $3.97 $3.97 207,907
2021-04-05 $4.20 $5.50 $4.14 $4.51 $4.51 1,876,975
2021-04-01 $3.66 $4.10 $3.59 $4.10 $4.10 767,511
2021-03-31 $3.63 $3.67 $3.57 $3.67 $3.67 9,598
2021-03-30 $3.54 $3.61 $3.54 $3.55 $3.55 24,946
2021-03-29 $3.70 $3.70 $3.56 $3.67 $3.67 13,295
2021-03-26 $3.55 $3.77 $3.55 $3.70 $3.70 25,347
2021-03-25 $3.66 $3.71 $3.51 $3.58 $3.58 16,716
2021-03-24 $3.67 $3.81 $3.66 $3.71 $3.71 21,929
2021-03-23 $4.19 $4.19 $3.78 $3.78 $3.78 46,212
2021-03-22 $4.13 $4.25 $3.94 $4.04 $4.04 137,007
2021-03-19 $3.87 $4.15 $3.78 $3.89 $3.89 100,576
2021-03-18 $3.75 $3.93 $3.74 $3.86 $3.86 26,882
2021-03-17 $3.91 $3.91 $3.73 $3.82 $3.82 19,344
2021-03-16 $3.79 $3.80 $3.70 $3.77 $3.77 22,723
2021-03-15 $4.00 $4.00 $3.46 $3.80 $3.80 110,463
2021-03-12 $3.46 $4.00 $3.45 $4.00 $4.00 201,882
2021-03-11 $3.50 $3.52 $3.36 $3.49 $3.49 36,333
2021-03-10 $3.37 $3.52 $3.22 $3.37 $3.37 51,862
2021-03-09 $3.23 $3.39 $3.18 $3.37 $3.37 27,038
2021-03-08 $3.32 $3.65 $3.18 $3.23 $3.23 71,263
2021-03-05 $3.25 $3.37 $3.00 $3.28 $3.28 47,137
2021-03-04 $3.74 $3.74 $3.06 $3.22 $3.22 139,304
2021-03-03 $3.71 $4.26 $3.64 $3.71 $3.71 430,432
2021-03-02 $3.85 $3.88 $3.70 $3.70 $3.70 34,598
2021-03-01 $3.56 $3.92 $3.56 $3.85 $3.85 46,343
2021-02-26 $3.85 $3.92 $3.44 $3.55 $3.55 97,857
2021-02-25 $3.95 $4.14 $3.78 $3.81 $3.81 67,016
2021-02-24 $3.93 $4.14 $3.88 $4.01 $4.01 98,880
2021-02-23 $4.59 $4.59 $3.60 $3.99 $3.99 317,979
2021-02-22 $4.28 $5.05 $4.28 $4.76 $4.76 526,352
2021-02-19 $5.02 $5.02 $4.28 $4.52 $4.52 590,211
2021-02-18 $4.41 $5.25 $4.09 $4.80 $4.80 1,275,016
2021-02-17 $3.99 $4.42 $3.85 $4.38 $4.38 403,813
2021-02-16 $4.10 $4.10 $3.80 $3.99 $3.99 72,614
2021-02-12 $3.64 $4.15 $3.64 $4.00 $4.00 157,893
2021-02-11 $3.87 $4.00 $3.71 $3.75 $3.75 63,221
2021-02-10 $3.84 $4.10 $3.45 $3.91 $3.91 451,927
2021-02-09 $3.39 $3.74 $3.39 $3.70 $3.70 79,970
2021-02-08 $3.44 $3.56 $3.37 $3.50 $3.50 35,986
2021-02-05 $3.60 $3.64 $3.45 $3.48 $3.48 56,536
2021-02-04 $3.43 $3.52 $3.33 $3.51 $3.51 54,323
2021-02-03 $3.30 $3.46 $3.27 $3.39 $3.39 51,885
2021-02-02 $3.44 $3.45 $3.21 $3.29 $3.29 45,697
2021-02-01 $3.88 $3.88 $3.30 $3.39 $3.39 71,524
2021-01-29 $3.31 $3.48 $3.15 $3.30 $3.30 137,401
2021-01-28 $3.85 $4.40 $3.14 $3.53 $3.53 981,259
2021-01-27 $2.95 $3.26 $2.91 $3.00 $3.00 129,249
2021-01-26 $3.18 $3.18 $2.97 $3.04 $3.04 70,377
2021-01-25 $3.00 $3.17 $2.99 $3.06 $3.06 61,473
2021-01-22 $3.00 $3.18 $2.96 $3.03 $3.03 45,056
2021-01-21 $2.94 $3.06 $2.93 $3.02 $3.02 44,068
2021-01-20 $3.07 $3.18 $2.90 $3.03 $3.03 105,995
2021-01-19 $3.06 $3.11 $2.92 $3.07 $3.07 107,110
2021-01-15 $3.42 $3.42 $2.84 $2.91 $2.91 85,188
2021-01-14 $2.87 $3.10 $2.87 $2.98 $2.98 138,648
2021-01-13 $2.89 $2.90 $2.83 $2.90 $2.90 51,780
2021-01-12 $2.92 $3.12 $2.84 $2.84 $2.84 174,088
2021-01-11 $2.46 $3.42 $2.46 $3.20 $3.20 1,269,840
2021-01-08 $2.64 $2.65 $2.57 $2.65 $2.65 54,678
2021-01-07 $2.58 $2.68 $2.46 $2.65 $2.65 71,873
2021-01-06 $2.70 $2.70 $2.56 $2.58 $2.58 41,568
2021-01-05 $2.55 $2.73 $2.48 $2.69 $2.69 121,149
2021-01-04 $2.55 $2.57 $2.42 $2.56 $2.56 88,531
2020-12-31 $2.65 $2.65 $2.56 $2.60 $2.60 72,088
2020-12-30 $2.99 $2.99 $2.58 $2.73 $2.73 131,769
2020-12-29 $2.66 $2.99 $2.52 $2.72 $2.72 563,623
2020-12-28 $2.28 $4.75 $2.28 $3.19 $3.19 10,122,704
2020-12-24 $2.33 $2.33 $2.28 $2.30 $2.30 8,308
2020-12-23 $2.30 $2.43 $2.26 $2.28 $2.28 78,807
2020-12-22 $2.22 $2.35 $2.22 $2.28 $2.28 32,215
2020-12-21 $2.23 $2.83 $2.18 $2.30 $2.30 585,036
2020-12-18 $2.28 $2.30 $2.13 $2.24 $2.24 57,533
2020-12-17 $2.30 $2.30 $2.24 $2.25 $2.25 13,067
2020-12-16 $2.35 $2.35 $2.24 $2.28 $2.28 7,525
2020-12-15 $2.37 $2.38 $2.24 $2.35 $2.35 28,884
2020-12-14 $2.39 $2.39 $2.20 $2.28 $2.28 58,529
2020-12-11 $2.49 $2.49 $2.24 $2.26 $2.26 64,600
2020-12-10 $2.36 $2.39 $2.24 $2.39 $2.39 52,080
2020-12-09 $2.28 $2.47 $2.27 $2.39 $2.39 183,934
2020-12-08 $2.26 $2.30 $2.25 $2.27 $2.27 10,431
2020-12-07 $2.18 $2.30 $2.16 $2.30 $2.30 25,457
2020-12-04 $2.14 $2.24 $2.12 $2.19 $2.19 71,328
2020-12-03 $2.23 $2.23 $2.14 $2.14 $2.14 2,906
2020-12-02 $2.10 $2.25 $2.10 $2.18 $2.18 7,324
2020-12-01 $2.20 $2.20 $2.10 $2.12 $2.12 21,080
2020-11-30 $2.30 $2.30 $2.12 $2.12 $2.12 60,837
2020-11-27 $2.25 $2.31 $2.25 $2.27 $2.27 19,223
2020-11-25 $2.33 $2.33 $2.23 $2.27 $2.27 17,801
2020-11-24 $2.34 $2.34 $2.22 $2.29 $2.29 59,361
2020-11-23 $2.17 $2.45 $2.15 $2.25 $2.25 192,499
2020-11-20 $2.19 $2.19 $2.08 $2.14 $2.14 19,323
2020-11-19 $2.10 $2.29 $2.10 $2.16 $2.16 93,537
2020-11-18 $2.12 $2.12 $2.08 $2.11 $2.11 33,594
2020-11-17 $2.04 $2.15 $1.96 $2.12 $2.12 120,546
2020-11-16 $2.12 $2.12 $1.95 $1.95 $1.95 70,216
2020-11-13 $2.10 $2.24 $1.91 $2.10 $2.10 393,207
2020-11-12 $1.96 $1.97 $1.85 $1.86 $1.86 176,111
2020-11-11 $1.88 $1.96 $1.85 $1.92 $1.92 17,431
2020-11-10 $1.84 $2.06 $1.83 $1.89 $1.89 122,441
2020-11-09 $1.78 $1.92 $1.78 $1.86 $1.86 28,878
2020-11-06 $1.78 $1.92 $1.78 $1.89 $1.89 42,845
2020-11-05 $1.78 $1.87 $1.75 $1.84 $1.84 44,090
2020-11-04 $1.87 $1.87 $1.78 $1.79 $1.79 21,602
2020-11-03 $1.73 $1.87 $1.73 $1.84 $1.84 33,089
2020-11-02 $1.72 $1.80 $1.71 $1.75 $1.75 15,240
2020-10-30 $1.81 $1.82 $1.70 $1.70 $1.70 29,503
2020-10-29 $1.81 $1.85 $1.74 $1.79 $1.79 85,013
2020-10-28 $1.90 $1.94 $1.69 $1.74 $1.74 197,211
2020-10-27 $1.87 $2.24 $1.82 $1.91 $1.91 470,153
2020-10-26 $2.00 $2.08 $1.84 $1.86 $1.86 82,162
2020-10-23 $1.92 $2.08 $1.90 $2.03 $2.03 62,582
2020-10-22 $1.85 $1.97 $1.85 $1.89 $1.89 56,931
2020-10-21 $1.89 $1.92 $1.81 $1.86 $1.86 29,788
2020-10-20 $1.93 $1.93 $1.83 $1.87 $1.87 30,339
2020-10-19 $1.82 $2.09 $1.80 $1.94 $1.94 142,627
2020-10-16 $1.85 $1.85 $1.76 $1.82 $1.82 30,806
2020-10-15 $1.77 $1.96 $1.69 $1.87 $1.87 232,007
2020-10-14 $1.81 $1.99 $1.76 $1.82 $1.82 159,443
2020-10-13 $1.75 $1.85 $1.75 $1.78 $1.78 33,269
2020-10-12 $1.72 $1.89 $1.72 $1.75 $1.75 180,082
2020-10-09 $1.78 $2.11 $1.73 $1.79 $1.79 451,597
2020-10-08 $1.66 $1.85 $1.66 $1.80 $1.80 50,396
2020-10-07 $1.66 $1.70 $1.63 $1.70 $1.70 13,852
2020-10-06 $1.65 $1.75 $1.64 $1.65 $1.65 55,324
2020-10-05 $1.63 $1.74 $1.62 $1.62 $1.62 28,998
2020-10-02 $1.62 $1.75 $1.57 $1.67 $1.67 98,080
2020-10-01 $1.75 $1.85 $1.61 $1.68 $1.68 356,711
2020-09-30 $1.70 $1.94 $1.60 $1.75 $1.75 527,852
2020-09-29 $1.55 $2.33 $1.55 $2.07 $2.07 704,367
2020-09-28 $1.47 $1.58 $1.44 $1.55 $1.55 35,604
2020-09-25 $1.41 $1.49 $1.41 $1.46 $1.46 2,958
2020-09-24 $1.45 $1.50 $1.40 $1.47 $1.47 10,141
2020-09-23 $1.48 $1.65 $1.45 $1.45 $1.45 34,615
2020-09-22 $1.48 $1.48 $1.46 $1.48 $1.48 3,316
2020-09-21 $1.48 $1.50 $1.46 $1.48 $1.48 5,699
2020-09-18 $1.45 $1.52 $1.43 $1.51 $1.51 18,569
2020-09-17 $1.52 $1.52 $1.42 $1.46 $1.46 13,667
2020-09-16 $1.49 $1.52 $1.49 $1.52 $1.52 12,998
2020-09-15 $1.47 $1.50 $1.47 $1.48 $1.48 1,482
2020-09-14 $1.50 $1.51 $1.46 $1.48 $1.48 16,063
2020-09-11 $1.46 $1.49 $1.46 $1.48 $1.48 5,481
2020-09-10 $1.55 $1.55 $1.43 $1.46 $1.46 12,786
2020-09-09 $1.46 $1.50 $1.45 $1.49 $1.49 25,473
2020-09-08 $1.51 $1.52 $1.47 $1.48 $1.48 12,020
2020-09-04 $1.67 $1.67 $1.51 $1.51 $1.51 5,053
2020-09-03 $1.75 $1.75 $1.51 $1.62 $1.62 12,643
2020-09-02 $1.53 $1.68 $1.50 $1.57 $1.57 16,146
2020-09-01 $1.69 $1.69 $1.53 $1.53 $1.53 10,311
2020-08-31 $1.53 $1.57 $1.52 $1.57 $1.57 11,336
2020-08-28 $1.61 $1.64 $1.55 $1.55 $1.55 21,680
2020-08-27 $1.56 $1.98 $1.51 $1.58 $1.58 230,090
2020-08-26 $1.68 $1.69 $1.52 $1.63 $1.63 64,150
2020-08-25 $1.54 $1.62 $1.53 $1.61 $1.61 4,294
2020-08-24 $1.60 $1.60 $1.47 $1.54 $1.54 24,247
2020-08-21 $1.60 $1.63 $1.53 $1.60 $1.60 29,305
2020-08-20 $1.59 $1.66 $1.59 $1.60 $1.60 3,804
2020-08-19 $1.70 $1.70 $1.57 $1.65 $1.65 17,263
2020-08-18 $1.66 $1.71 $1.62 $1.63 $1.63 9,208
2020-08-17 $1.75 $1.76 $1.67 $1.69 $1.69 8,233
2020-08-14 $1.64 $1.73 $1.61 $1.72 $1.72 22,828
2020-08-13 $1.73 $1.73 $1.60 $1.66 $1.66 17,417
2020-08-12 $1.85 $1.91 $1.50 $1.65 $1.65 125,719
2020-08-11 $1.71 $1.94 $1.71 $1.88 $1.88 17,455
2020-08-10 $1.65 $1.76 $1.65 $1.71 $1.71 32,752
2020-08-07 $1.78 $1.79 $1.78 $1.78 $1.78 5,306
2020-08-06 $1.84 $1.85 $1.75 $1.79 $1.79 14,760
2020-08-05 $1.78 $1.84 $1.75 $1.82 $1.82 34,150
2020-08-04 $1.73 $1.79 $1.65 $1.79 $1.79 18,114
2020-08-03 $1.76 $1.77 $1.65 $1.73 $1.73 21,797
2020-07-31 $1.77 $1.83 $1.74 $1.74 $1.74 14,019
2020-07-30 $1.85 $1.85 $1.79 $1.79 $1.79 2,777
2020-07-29 $1.85 $1.85 $1.81 $1.84 $1.84 5,816
2020-07-28 $1.77 $1.83 $1.76 $1.81 $1.81 6,730
2020-07-27 $1.78 $1.88 $1.78 $1.79 $1.79 31,229
2020-07-24 $1.81 $1.85 $1.77 $1.77 $1.77 3,225
2020-07-23 $1.96 $1.96 $1.77 $1.80 $1.80 32,454
2020-07-22 $1.65 $1.86 $1.65 $1.84 $1.84 62,760
2020-07-21 $1.66 $1.73 $1.65 $1.66 $1.66 16,599
2020-07-20 $1.66 $1.70 $1.65 $1.66 $1.66 8,364
2020-07-17 $1.79 $1.79 $1.71 $1.71 $1.71 5,700
2020-07-16 $1.68 $1.75 $1.68 $1.72 $1.72 10,500
2020-07-15 $1.75 $1.80 $1.70 $1.71 $1.71 22,600
2020-07-14 $1.66 $1.70 $1.63 $1.67 $1.67 17,300
2020-07-13 $1.72 $1.72 $1.66 $1.66 $1.66 6,400
2020-07-10 $1.74 $1.74 $1.58 $1.72 $1.72 7,200
2020-07-09 $1.64 $1.70 $1.64 $1.70 $1.70 9,500
2020-07-08 $1.73 $1.75 $1.62 $1.63 $1.63 25,700
2020-07-07 $1.75 $1.88 $1.70 $1.73 $1.73 42,700
2020-07-06 $1.71 $1.79 $1.71 $1.72 $1.72 30,200
2020-07-02 $1.61 $1.83 $1.57 $1.70 $1.70 94,500
2020-07-01 $1.59 $1.68 $1.59 $1.61 $1.61 16,900
2020-06-30 $1.55 $1.79 $1.52 $1.61 $1.61 157,000
2020-06-29 $1.72 $1.72 $1.49 $1.56 $1.56 207,100
2020-06-26 $1.85 $1.85 $1.71 $1.73 $1.73 82,665
2020-06-25 $1.86 $1.98 $1.64 $1.82 $1.82 222,256
2020-06-24 $1.89 $1.90 $1.67 $1.73 $1.73 70,830
2020-06-23 $1.95 $2.20 $1.83 $1.91 $1.91 124,443
2020-06-22 $1.83 $2.44 $1.76 $1.97 $1.97 500,678
2020-06-19 $1.71 $1.88 $1.70 $1.75 $1.75 22,361
2020-06-18 $1.90 $2.06 $1.66 $1.71 $1.71 76,658
2020-06-17 $1.70 $1.99 $1.61 $1.94 $1.94 150,155
2020-06-16 $1.65 $1.78 $1.58 $1.58 $1.58 35,084
2020-06-15 $1.63 $1.85 $1.60 $1.74 $1.74 64,362
2020-06-12 $1.54 $2.24 $1.49 $1.92 $1.92 1,630,024
2020-06-11 $1.52 $1.52 $1.42 $1.47 $1.47 5,313
2020-06-10 $1.41 $1.51 $1.41 $1.46 $1.46 26,676
2020-06-09 $1.59 $1.62 $1.35 $1.37 $1.37 45,177
2020-06-08 $1.47 $1.60 $1.47 $1.59 $1.59 14,918
2020-06-05 $1.47 $1.47 $1.41 $1.47 $1.47 5,230
2020-06-04 $1.57 $1.57 $1.45 $1.47 $1.47 4,098
2020-06-03 $1.48 $1.51 $1.39 $1.50 $1.50 5,500
2020-06-02 $1.35 $1.39 $1.33 $1.39 $1.39 2,707
2020-06-01 $1.40 $1.42 $1.31 $1.31 $1.31 16,571
2020-05-29 $1.45 $1.46 $1.37 $1.37 $1.37 2,907
2020-05-28 $1.39 $1.52 $1.39 $1.51 $1.51 19,551
2020-05-27 $1.42 $1.43 $1.36 $1.39 $1.39 4,584
2020-05-26 $1.45 $1.45 $1.42 $1.44 $1.44 13,025
2020-05-22 $1.45 $1.46 $1.40 $1.42 $1.42 7,361
2020-05-21 $1.40 $1.47 $1.40 $1.44 $1.44 15,213
2020-05-20 $1.33 $1.40 $1.32 $1.39 $1.39 40,998
2020-05-19 $1.27 $1.34 $1.25 $1.27 $1.27 14,864
2020-05-18 $1.28 $1.35 $1.22 $1.26 $1.26 35,976
2020-05-15 $1.29 $1.29 $1.26 $1.27 $1.27 10,770
2020-05-14 $1.30 $1.31 $1.28 $1.28 $1.28 17,793
2020-05-13 $1.34 $1.34 $1.30 $1.31 $1.31 9,950
2020-05-12 $1.35 $1.36 $1.32 $1.32 $1.32 2,348
2020-05-11 $1.37 $1.41 $1.36 $1.36 $1.36 13,084
2020-05-08 $1.82 $1.82 $1.33 $1.39 $1.39 53,841
2020-05-07 $1.39 $1.40 $1.36 $1.38 $1.38 2,748
2020-05-06 $1.35 $1.36 $1.34 $1.34 $1.34 20,162
2020-05-05 $1.40 $1.40 $1.36 $1.37 $1.37 1,703
2020-05-04 $1.36 $1.36 $1.36 $1.36 $1.36 467
2020-05-01 $1.38 $1.38 $1.34 $1.37 $1.37 10,430
2020-04-30 $1.40 $1.40 $1.38 $1.38 $1.38 2,889
2020-04-29 $1.44 $1.45 $1.38 $1.38 $1.38 13,068
2020-04-28 $1.37 $1.39 $1.35 $1.38 $1.38 20,448
2020-04-27 $1.35 $1.38 $1.35 $1.36 $1.36 8,279
2020-04-24 $1.38 $1.38 $1.35 $1.35 $1.35 3,341
2020-04-23 $1.31 $1.36 $1.31 $1.35 $1.35 4,181
2020-04-22 $1.31 $1.33 $1.30 $1.33 $1.33 3,729
2020-04-21 $1.35 $1.36 $1.30 $1.31 $1.31 3,150
2020-04-20 $1.36 $1.37 $1.35 $1.37 $1.37 1,164
2020-04-17 $1.34 $1.42 $1.33 $1.39 $1.39 13,691
2020-04-16 $1.36 $1.36 $1.29 $1.30 $1.30 25,769
2020-04-15 $1.34 $1.37 $1.33 $1.37 $1.37 1,955
2020-04-14 $1.37 $1.37 $1.32 $1.34 $1.34 4,396
2020-04-13 $1.36 $1.37 $1.32 $1.37 $1.37 6,517
2020-04-09 $1.31 $1.49 $1.30 $1.36 $1.36 51,860
2020-04-08 $1.28 $1.33 $1.23 $1.33 $1.33 3,026
2020-04-07 $1.30 $1.30 $1.29 $1.29 $1.29 834
2020-04-06 $1.19 $1.26 $1.19 $1.26 $1.26 872
2020-04-03 $1.22 $1.25 $1.18 $1.18 $1.18 7,560
2020-04-02 $1.22 $1.28 $1.22 $1.22 $1.22 12,591
2020-04-01 $1.28 $1.31 $1.24 $1.24 $1.24 36,014
2020-03-31 $1.29 $1.31 $1.29 $1.29 $1.29 4,332
2020-03-30 $1.26 $1.30 $1.26 $1.29 $1.29 3,420
2020-03-27 $1.33 $1.33 $1.27 $1.28 $1.28 10,546
2020-03-26 $1.34 $1.34 $1.32 $1.34 $1.34 6,033
2020-03-25 $1.32 $1.36 $1.32 $1.34 $1.34 9,281
2020-03-24 $1.27 $1.28 $1.23 $1.25 $1.25 6,817
2020-03-23 $1.24 $1.27 $1.24 $1.27 $1.27 4,769
2020-03-20 $1.40 $1.44 $1.26 $1.29 $1.29 9,624
2020-03-19 $1.32 $1.42 $1.30 $1.41 $1.41 4,903
2020-03-18 $1.35 $1.35 $1.25 $1.25 $1.25 48,206
2020-03-17 $1.39 $1.50 $1.35 $1.40 $1.40 15,552
2020-03-16 $1.45 $1.45 $1.35 $1.41 $1.41 27,634
2020-03-13 $1.50 $1.55 $1.50 $1.55 $1.55 3,401
2020-03-12 $1.52 $1.57 $1.48 $1.49 $1.49 19,772
2020-03-11 $1.55 $1.64 $1.54 $1.54 $1.54 8,215
2020-03-10 $1.65 $1.69 $1.56 $1.56 $1.56 20,253
2020-03-09 $1.65 $1.66 $1.61 $1.61 $1.61 20,973
2020-03-06 $1.67 $1.77 $1.67 $1.70 $1.70 9,707
2020-03-05 $1.68 $1.73 $1.65 $1.73 $1.73 28,721
2020-03-04 $1.86 $1.86 $1.68 $1.68 $1.68 29,413
2020-03-03 $1.80 $1.86 $1.74 $1.86 $1.86 21,095
2020-03-02 $1.80 $1.85 $1.73 $1.81 $1.81 2,823
2020-02-28 $1.70 $1.81 $1.68 $1.78 $1.78 8,253
2020-02-27 $1.72 $1.76 $1.71 $1.76 $1.76 8,389
2020-02-26 $1.82 $1.85 $1.78 $1.80 $1.80 14,575
2020-02-25 $1.79 $1.84 $1.76 $1.76 $1.76 14,336
2020-02-24 $1.80 $1.83 $1.80 $1.81 $1.81 5,015
2020-02-21 $1.83 $1.84 $1.80 $1.84 $1.84 10,503
2020-02-20 $1.89 $1.89 $1.83 $1.85 $1.85 23,587
2020-02-19 $1.97 $1.97 $1.79 $1.86 $1.86 20,629
2020-02-18 $1.97 $1.98 $1.96 $1.98 $1.98 2,509
2020-02-14 $1.97 $1.98 $1.97 $1.98 $1.98 734
2020-02-13 $1.95 $1.98 $1.94 $1.97 $1.97 5,924
2020-02-12 $1.98 $1.98 $1.90 $1.95 $1.95 3,770
2020-02-11 $1.91 $1.98 $1.90 $1.97 $1.97 23,791
2020-02-10 $1.93 $1.94 $1.92 $1.92 $1.92 1,519
2020-02-07 $1.90 $1.95 $1.90 $1.95 $1.95 1,763
2020-02-06 $1.90 $1.91 $1.88 $1.89 $1.89 3,151
2020-02-05 $1.85 $1.90 $1.85 $1.89 $1.89 9,522
2020-02-04 $1.88 $1.88 $1.84 $1.84 $1.84 883
2020-02-03 $1.90 $1.92 $1.81 $1.88 $1.88 2,931
2020-01-31 $1.87 $1.91 $1.82 $1.85 $1.85 34,640
2020-01-30 $1.86 $1.89 $1.85 $1.88 $1.88 6,940
2020-01-29 $1.85 $1.86 $1.85 $1.85 $1.85 23,426
2020-01-28 $1.86 $1.91 $1.85 $1.87 $1.87 6,279
2020-01-27 $1.86 $1.90 $1.83 $1.86 $1.86 8,744
2020-01-24 $1.90 $1.90 $1.83 $1.84 $1.84 15,479
2020-01-23 $1.88 $1.94 $1.88 $1.92 $1.92 2,666
2020-01-22 $1.98 $1.98 $1.87 $1.93 $1.93 11,294
2020-01-21 $1.95 $1.95 $1.92 $1.95 $1.95 10,758
2020-01-17 $2.03 $2.03 $1.87 $1.92 $1.92 20,611
2020-01-16 $1.98 $2.01 $1.90 $1.97 $1.97 75,242
2020-01-15 $1.82 $1.96 $1.79 $1.90 $1.90 155,185
2020-01-14 $1.83 $1.84 $1.79 $1.80 $1.80 25,846
2020-01-13 $1.82 $1.90 $1.82 $1.87 $1.87 9,978
2020-01-10 $1.84 $1.85 $1.83 $1.85 $1.85 11,157
2020-01-09 $1.84 $1.93 $1.84 $1.85 $1.85 31,145
2020-01-08 $1.89 $1.89 $1.82 $1.83 $1.83 17,339
2020-01-07 $1.93 $1.93 $1.83 $1.87 $1.87 25,344
2020-01-06 $1.94 $1.95 $1.90 $1.90 $1.90 20,763
2020-01-03 $2.00 $2.00 $1.93 $1.94 $1.94 5,895
2020-01-02 $1.94 $1.99 $1.94 $1.96 $1.96 6,987
2019-12-31 $1.99 $2.00 $1.92 $1.92 $1.92 18,240
2019-12-30 $1.93 $1.99 $1.93 $1.99 $1.99 6,817
2019-12-27 $1.99 $2.04 $1.90 $1.95 $1.95 9,655
2019-12-26 $2.03 $2.03 $1.91 $1.97 $1.97 10,363
2019-12-24 $1.90 $2.08 $1.90 $1.94 $1.94 15,944
2019-12-23 $1.89 $1.91 $1.88 $1.89 $1.89 37,498
2019-12-20 $1.90 $1.90 $1.88 $1.89 $1.89 15,384
2019-12-19 $1.93 $1.93 $1.88 $1.90 $1.90 17,564
2019-12-18 $1.88 $1.89 $1.87 $1.88 $1.88 38,892
2019-12-17 $1.87 $1.93 $1.87 $1.89 $1.89 6,660
2019-12-16 $1.89 $1.95 $1.87 $1.88 $1.88 5,025
2019-12-13 $1.91 $1.91 $1.87 $1.89 $1.89 7,927
2019-12-12 $1.87 $1.90 $1.85 $1.87 $1.87 22,279
2019-12-11 $1.91 $1.91 $1.87 $1.88 $1.88 11,336
2019-12-10 $1.89 $1.92 $1.89 $1.91 $1.91 3,349
2019-12-09 $1.90 $1.93 $1.87 $1.92 $1.92 2,645
2019-12-06 $1.95 $1.96 $1.86 $1.88 $1.88 5,538
2019-12-05 $1.94 $1.94 $1.86 $1.86 $1.86 5,511
2019-12-04 $1.86 $1.91 $1.86 $1.90 $1.90 40,269
2019-12-03 $1.87 $1.92 $1.87 $1.88 $1.88 40,889
2019-12-02 $1.94 $1.95 $1.85 $1.90 $1.90 20,599
2019-11-29 $2.00 $2.00 $1.92 $1.92 $1.92 5,738
2019-11-27 $1.95 $1.97 $1.91 $1.92 $1.92 1,851
2019-11-26 $1.91 $1.97 $1.88 $1.93 $1.93 15,669
2019-11-25 $1.99 $2.02 $1.99 $1.99 $1.99 3,005
2019-11-22 $1.90 $1.95 $1.84 $1.95 $1.95 25,181
2019-11-21 $1.96 $1.98 $1.85 $1.90 $1.90 71,655
2019-11-20 $1.90 $1.99 $1.89 $1.89 $1.89 11,890
2019-11-19 $2.03 $2.04 $1.90 $1.93 $1.93 45,463
2019-11-18 $2.06 $2.06 $1.96 $2.01 $2.01 18,549
2019-11-15 $2.10 $2.10 $1.96 $1.97 $1.97 32,009
2019-11-14 $2.10 $2.12 $1.95 $2.04 $2.04 92,414
2019-11-13 $2.32 $2.59 $2.31 $2.42 $2.42 77,862
2019-11-12 $2.29 $2.29 $2.25 $2.25 $2.25 1,397
2019-11-11 $2.25 $2.27 $2.25 $2.26 $2.26 2,431
2019-11-08 $2.28 $2.30 $2.27 $2.29 $2.29 1,136
2019-11-07 $2.31 $2.32 $2.28 $2.29 $2.29 6,246
2019-11-06 $2.24 $2.31 $2.22 $2.31 $2.31 22,340
2019-11-05 $2.25 $2.29 $2.25 $2.28 $2.28 3,613
2019-11-04 $2.31 $2.33 $2.28 $2.29 $2.29 4,037
2019-11-01 $2.29 $2.29 $2.22 $2.27 $2.27 4,936
2019-10-31 $2.28 $2.31 $2.25 $2.29 $2.29 3,171
2019-10-30 $2.30 $2.32 $2.30 $2.32 $2.32 396
2019-10-29 $2.25 $2.26 $2.23 $2.26 $2.26 2,965
2019-10-28 $2.25 $2.28 $2.25 $2.28 $2.28 2,017
2019-10-25 $2.29 $2.30 $2.26 $2.27 $2.27 12,989
2019-10-24 $2.22 $2.27 $2.22 $2.27 $2.27 13,301
2019-10-23 $2.20 $2.22 $2.18 $2.21 $2.21 2,480
2019-10-22 $2.14 $2.20 $2.14 $2.20 $2.20 6,204
2019-10-21 $2.23 $2.23 $2.15 $2.16 $2.16 10,777
2019-10-18 $2.17 $2.23 $2.14 $2.21 $2.21 38,111
2019-10-17 $2.18 $2.23 $2.13 $2.14 $2.14 33,820
2019-10-16 $2.21 $2.27 $2.12 $2.21 $2.21 26,619
2019-10-15 $2.28 $2.35 $2.23 $2.30 $2.30 19,291
2019-10-14 $2.22 $2.29 $2.21 $2.22 $2.22 2,338
2019-10-11 $2.28 $2.28 $2.20 $2.20 $2.20 3,306
2019-10-10 $2.20 $2.30 $2.20 $2.30 $2.30 919
2019-10-09 $2.27 $2.28 $2.20 $2.20 $2.20 7,637
2019-10-08 $2.22 $2.32 $2.21 $2.28 $2.28 9,660
2019-10-07 $2.18 $2.18 $2.17 $2.17 $2.17 2,852
2019-10-04 $2.20 $2.20 $2.17 $2.17 $2.17 729
2019-10-03 $2.17 $2.17 $2.17 $2.17 $2.17 2,315
2019-10-02 $2.19 $2.20 $2.17 $2.17 $2.17 5,188
2019-10-01 $2.22 $2.22 $2.22 $2.22 $2.22 309
2019-09-30 $2.23 $2.23 $2.20 $2.21 $2.21 3,418
2019-09-27 $2.19 $2.30 $2.19 $2.27 $2.27 3,850
2019-09-26 $2.18 $2.29 $2.18 $2.23 $2.23 1,367
2019-09-25 $2.20 $2.24 $2.20 $2.20 $2.20 1,575
2019-09-24 $2.21 $2.25 $2.18 $2.18 $2.18 1,289
2019-09-23 $2.23 $2.30 $2.17 $2.23 $2.23 6,149
2019-09-20 $2.25 $2.29 $2.17 $2.28 $2.28 75,577
2019-09-19 $2.25 $2.30 $2.22 $2.25 $2.25 6,388
2019-09-18 $2.28 $2.28 $2.23 $2.25 $2.25 7,835
2019-09-17 $2.27 $2.29 $2.27 $2.27 $2.27 2,800
2019-09-16 $2.29 $2.33 $2.26 $2.29 $2.29 6,642
2019-09-13 $2.26 $2.32 $2.26 $2.26 $2.26 8,032
2019-09-12 $2.33 $2.33 $2.28 $2.29 $2.29 10,882
2019-09-11 $2.25 $2.27 $2.23 $2.26 $2.26 15,188
2019-09-10 $2.35 $2.36 $2.22 $2.28 $2.28 8,750
2019-09-09 $2.30 $2.37 $2.29 $2.36 $2.36 5,346
2019-09-06 $2.33 $2.35 $2.28 $2.30 $2.30 4,602
2019-09-05 $2.22 $2.37 $2.22 $2.37 $2.37 15,679
2019-09-04 $2.19 $2.19 $2.19 $2.19 $2.19 11
2019-09-03 $2.22 $2.24 $2.17 $2.19 $2.19 6,554
2019-08-30 $2.18 $2.23 $2.18 $2.21 $2.21 2,670
2019-08-29 $2.21 $2.21 $2.21 $2.21 $2.21 250
2019-08-28 $2.19 $2.21 $2.18 $2.21 $2.21 7,722
2019-08-27 $2.18 $2.20 $2.15 $2.16 $2.16 9,655
2019-08-26 $2.24 $2.24 $2.21 $2.21 $2.21 1,300
2019-08-23 $2.29 $2.30 $2.20 $2.20 $2.20 4,980
2019-08-22 $2.24 $2.27 $2.24 $2.27 $2.27 743
2019-08-21 $2.30 $2.30 $2.23 $2.27 $2.27 1,185
2019-08-20 $2.22 $2.29 $2.22 $2.24 $2.24 760
2019-08-19 $2.33 $2.33 $2.21 $2.21 $2.21 8,300
2019-08-16 $2.17 $2.31 $2.17 $2.27 $2.27 26,374
2019-08-15 $2.24 $2.28 $2.10 $2.15 $2.15 89,544
2019-08-14 $2.34 $2.34 $2.26 $2.28 $2.28 18,986
2019-08-13 $2.42 $2.44 $2.33 $2.33 $2.33 5,684
2019-08-12 $2.50 $2.50 $2.29 $2.39 $2.39 73,422
2019-08-09 $2.44 $2.48 $2.37 $2.48 $2.48 35,867
2019-08-08 $2.55 $2.55 $2.46 $2.46 $2.46 5,709
2019-08-07 $2.40 $2.55 $2.40 $2.55 $2.55 5,964
2019-08-06 $2.39 $2.45 $2.36 $2.43 $2.43 46,503
2019-08-05 $2.44 $2.45 $2.39 $2.41 $2.41 59,651
2019-08-02 $2.51 $2.53 $2.47 $2.48 $2.48 13,893
2019-08-01 $2.62 $2.65 $2.52 $2.52 $2.52 17,276
2019-07-31 $2.58 $2.80 $2.57 $2.62 $2.62 59,023
2019-07-30 $2.52 $2.56 $2.51 $2.51 $2.51 4,085
2019-07-29 $2.51 $2.56 $2.49 $2.49 $2.49 2,655
2019-07-26 $2.47 $2.52 $2.46 $2.49 $2.49 12,173
2019-07-25 $2.45 $2.48 $2.43 $2.44 $2.44 5,651
2019-07-24 $2.47 $2.47 $2.45 $2.45 $2.45 1,446
2019-07-23 $2.48 $2.51 $2.44 $2.47 $2.47 7,531
2019-07-22 $2.46 $2.48 $2.46 $2.48 $2.48 1,820
2019-07-19 $2.47 $2.48 $2.45 $2.45 $2.45 4,572
2019-07-18 $2.44 $2.50 $2.44 $2.49 $2.49 3,831
2019-07-17 $2.46 $2.50 $2.46 $2.50 $2.50 2,175
2019-07-16 $2.48 $2.54 $2.43 $2.46 $2.46 17,066
2019-07-15 $2.43 $2.52 $2.43 $2.52 $2.52 1,603
2019-07-12 $2.48 $2.48 $2.43 $2.43 $2.43 751
2019-07-11 $2.53 $2.53 $2.45 $2.45 $2.45 2,693
2019-07-10 $2.44 $2.55 $2.42 $2.54 $2.54 22,200
2019-07-09 $2.42 $2.47 $2.40 $2.42 $2.42 14,731
2019-07-08 $2.54 $2.54 $2.41 $2.44 $2.44 9,666
2019-07-05 $2.42 $2.55 $2.42 $2.55 $2.55 5,149
2019-07-03 $2.45 $2.50 $2.45 $2.46 $2.46 6,108
2019-07-02 $2.52 $2.58 $2.39 $2.41 $2.41 25,821
2019-07-01 $2.50 $2.53 $2.47 $2.52 $2.52 5,800
2019-06-28 $2.39 $2.53 $2.39 $2.49 $2.49 9,387
2019-06-27 $2.46 $2.56 $2.36 $2.43 $2.43 39,417
2019-06-26 $2.45 $2.58 $2.36 $2.40 $2.40 57,464
2019-06-25 $2.45 $2.55 $2.42 $2.46 $2.46 31,125
2019-06-24 $2.43 $2.43 $2.35 $2.40 $2.40 7,847
2019-06-21 $2.40 $2.44 $2.35 $2.35 $2.35 2,362
2019-06-20 $2.33 $2.42 $2.33 $2.42 $2.42 5,326
2019-06-19 $2.34 $2.42 $2.33 $2.33 $2.33 1,661
2019-06-18 $2.37 $2.41 $2.31 $2.35 $2.35 13,155
2019-06-17 $2.41 $2.41 $2.30 $2.37 $2.37 18,564
2019-06-14 $2.36 $2.47 $2.36 $2.43 $2.43 2,662
2019-06-13 $2.39 $2.50 $2.37 $2.40 $2.40 35,862
2019-06-12 $2.43 $2.43 $2.35 $2.40 $2.40 5,256
2019-06-11 $2.37 $2.51 $2.35 $2.43 $2.43 125,743
2019-06-10 $2.29 $2.36 $2.26 $2.32 $2.32 38,171
2019-06-07 $2.24 $2.26 $2.22 $2.26 $2.26 10,233
2019-06-06 $2.25 $2.28 $2.23 $2.25 $2.25 11,160
2019-06-05 $2.28 $2.29 $2.23 $2.27 $2.27 15,381
2019-06-04 $2.29 $2.30 $2.26 $2.27 $2.27 14,782
2019-06-03 $2.32 $2.32 $2.26 $2.27 $2.27 8,146
2019-05-31 $2.28 $2.35 $2.28 $2.30 $2.30 19,992
2019-05-30 $2.30 $2.31 $2.26 $2.30 $2.30 6,818
2019-05-29 $2.27 $2.33 $2.23 $2.28 $2.28 32,442
2019-05-28 $2.33 $2.43 $2.23 $2.28 $2.28 60,060
2019-05-24 $2.29 $2.41 $2.29 $2.33 $2.33 32,269
2019-05-23 $2.35 $2.35 $2.28 $2.29 $2.29 22,389
2019-05-22 $2.28 $2.44 $2.28 $2.38 $2.38 33,499
2019-05-21 $2.32 $2.33 $2.27 $2.27 $2.27 8,160
2019-05-20 $2.28 $2.32 $2.28 $2.30 $2.30 20,239
2019-05-17 $2.37 $2.37 $2.28 $2.30 $2.30 25,426
2019-05-16 $2.35 $2.40 $2.31 $2.36 $2.36 82,040
2019-05-15 $2.34 $2.38 $2.29 $2.34 $2.34 201,434
2019-05-14 $2.39 $2.42 $2.32 $2.35 $2.35 47,238
2019-05-13 $2.44 $2.45 $2.35 $2.40 $2.40 19,431
2019-05-10 $2.53 $2.58 $2.44 $2.49 $2.49 39,056
2019-05-09 $2.55 $2.62 $2.50 $2.59 $2.59 26,503
2019-05-08 $2.55 $2.89 $2.50 $2.53 $2.53 69,317
2019-05-07 $2.72 $2.87 $2.53 $2.53 $2.53 63,383
2019-05-06 $2.64 $2.91 $2.62 $2.77 $2.77 121,510
2019-05-03 $2.53 $2.80 $2.52 $2.75 $2.75 104,943
2019-05-02 $2.78 $3.14 $2.58 $2.61 $2.61 549,022
2019-05-01 $2.36 $2.99 $2.32 $2.68 $2.68 752,054
2019-04-30 $2.26 $2.47 $2.26 $2.35 $2.35 138,406
2019-04-29 $2.28 $2.29 $2.27 $2.27 $2.27 8,555
2019-04-26 $2.29 $2.29 $2.27 $2.28 $2.28 9,695
2019-04-25 $2.29 $2.33 $2.27 $2.28 $2.28 4,237
2019-04-24 $2.28 $2.29 $2.25 $2.29 $2.29 8,705
2019-04-23 $2.29 $2.31 $2.26 $2.27 $2.27 8,766
2019-04-22 $2.32 $2.35 $2.29 $2.29 $2.29 31,776
2019-04-18 $2.37 $2.37 $2.32 $2.34 $2.34 8,705
2019-04-17 $2.39 $2.39 $2.34 $2.34 $2.34 4,302
2019-04-16 $2.36 $2.40 $2.34 $2.35 $2.35 3,277
2019-04-15 $2.41 $2.41 $2.37 $2.39 $2.39 3,853
2019-04-12 $2.34 $2.50 $2.33 $2.40 $2.40 51,820
2019-04-11 $2.38 $2.40 $2.35 $2.36 $2.36 12,731
2019-04-10 $2.44 $2.45 $2.37 $2.38 $2.38 23,787
2019-04-09 $2.51 $2.51 $2.44 $2.44 $2.44 41,147
2019-04-08 $2.52 $2.54 $2.47 $2.52 $2.52 6,790
2019-04-05 $2.52 $2.54 $2.51 $2.51 $2.51 6,212
2019-04-04 $2.55 $2.55 $2.52 $2.52 $2.52 4,836
2019-04-03 $2.60 $2.61 $2.52 $2.54 $2.54 27,135
2019-04-02 $2.54 $2.64 $2.52 $2.58 $2.58 14,230
2019-04-01 $2.65 $2.65 $2.51 $2.57 $2.57 14,432
2019-03-29 $2.58 $2.66 $2.58 $2.58 $2.58 33,832
2019-03-28 $2.50 $2.53 $2.49 $2.51 $2.51 3,144
2019-03-27 $2.65 $2.65 $2.43 $2.50 $2.50 14,459
2019-03-26 $2.43 $2.62 $2.43 $2.53 $2.53 21,480
2019-03-25 $2.51 $2.60 $2.51 $2.53 $2.53 13,627
2019-03-22 $2.56 $2.58 $2.50 $2.55 $2.55 17,175
2019-03-21 $2.64 $2.64 $2.53 $2.59 $2.59 20,743
2019-03-20 $2.59 $2.77 $2.46 $2.68 $2.68 113,476
2019-03-19 $2.51 $2.57 $2.51 $2.56 $2.56 24,351
2019-03-18 $2.62 $2.66 $2.51 $2.58 $2.58 39,637
2019-03-15 $2.66 $2.73 $2.60 $2.62 $2.62 111,839
2019-03-14 $3.20 $3.20 $2.70 $2.99 $2.99 154,943
2019-03-13 $2.73 $3.36 $2.72 $3.25 $3.25 546,349
2019-03-12 $2.70 $2.82 $2.67 $2.67 $2.67 37,185
2019-03-11 $2.70 $2.83 $2.66 $2.83 $2.83 43,436
2019-03-08 $2.74 $2.87 $2.65 $2.66 $2.66 74,281
2019-03-07 $2.60 $3.13 $2.59 $2.79 $2.79 402,214
2019-03-06 $2.80 $2.80 $2.58 $2.68 $2.68 40,594
2019-03-05 $2.61 $2.94 $2.61 $2.77 $2.77 181,793
2019-03-04 $2.80 $2.80 $2.56 $2.61 $2.61 35,612
2019-03-01 $2.53 $2.87 $2.53 $2.70 $2.70 113,750
2019-02-28 $2.52 $2.59 $2.50 $2.52 $2.52 11,932
2019-02-27 $2.55 $2.60 $2.50 $2.52 $2.52 32,437
2019-02-26 $2.60 $2.60 $2.50 $2.53 $2.53 24,140
2019-02-25 $2.64 $2.65 $2.58 $2.58 $2.58 43,303
2019-02-22 $2.68 $2.71 $2.58 $2.64 $2.64 42,397
2019-02-21 $2.69 $2.74 $2.65 $2.65 $2.65 11,149
2019-02-20 $2.75 $2.75 $2.66 $2.66 $2.66 33,175
2019-02-19 $2.76 $2.76 $2.69 $2.69 $2.69 11,736
2019-02-15 $2.72 $2.79 $2.66 $2.79 $2.79 14,849
2019-02-14 $2.71 $2.78 $2.68 $2.68 $2.68 15,139
2019-02-13 $2.83 $2.90 $2.58 $2.70 $2.70 52,542
2019-02-12 $2.81 $2.89 $2.81 $2.81 $2.81 9,567
2019-02-11 $2.82 $2.85 $2.78 $2.79 $2.79 4,510
2019-02-08 $2.83 $2.86 $2.76 $2.82 $2.82 11,284
2019-02-07 $2.85 $2.87 $2.78 $2.87 $2.87 8,108
2019-02-06 $2.84 $2.85 $2.79 $2.83 $2.83 19,069
2019-02-05 $2.83 $2.94 $2.79 $2.83 $2.83 17,903
2019-02-04 $2.84 $2.95 $2.84 $2.85 $2.85 14,014
2019-02-01 $2.86 $2.97 $2.85 $2.85 $2.85 16,489
2019-01-31 $2.80 $2.92 $2.80 $2.86 $2.86 9,800
2019-01-30 $2.77 $3.03 $2.76 $2.84 $2.84 34,006
2019-01-29 $2.89 $2.92 $2.72 $2.77 $2.77 21,036
2019-01-28 $2.87 $2.94 $2.82 $2.89 $2.89 7,021
2019-01-25 $2.77 $3.02 $2.77 $2.86 $2.86 18,153
2019-01-24 $2.89 $2.99 $2.81 $2.85 $2.85 8,232
2019-01-23 $2.93 $3.21 $2.77 $2.92 $2.92 82,992
2019-01-22 $3.01 $3.16 $2.87 $2.97 $2.97 36,626
2019-01-18 $3.15 $3.53 $3.01 $3.01 $3.01 181,566
2019-01-17 $3.04 $3.15 $2.90 $3.12 $3.12 23,230
2019-01-16 $3.04 $3.18 $2.99 $3.00 $3.00 19,975
2019-01-15 $2.88 $3.23 $2.88 $3.05 $3.05 90,767
2019-01-14 $2.83 $2.98 $2.78 $2.85 $2.85 22,387
2019-01-11 $2.80 $2.90 $2.76 $2.83 $2.83 9,558
2019-01-10 $3.05 $3.14 $2.83 $2.83 $2.83 34,885
2019-01-09 $2.81 $3.01 $2.78 $2.98 $2.98 143,070
2019-01-08 $2.66 $2.93 $2.66 $2.82 $2.82 65,637
2019-01-07 $2.73 $2.73 $2.61 $2.62 $2.62 11,597
2019-01-04 $2.59 $2.75 $2.59 $2.73 $2.73 17,566
2019-01-03 $2.77 $2.77 $2.60 $2.65 $2.65 13,011
2019-01-02 $2.60 $2.80 $2.60 $2.80 $2.80 12,012
2018-12-31 $2.68 $2.71 $2.50 $2.65 $2.65 40,704
2018-12-28 $2.66 $2.68 $2.57 $2.68 $2.68 33,026
2018-12-27 $2.61 $2.67 $2.56 $2.66 $2.66 33,648
2018-12-26 $2.66 $2.67 $2.59 $2.61 $2.61 18,931
2018-12-24 $2.59 $2.83 $2.59 $2.62 $2.62 26,811
2018-12-21 $2.83 $2.83 $2.58 $2.59 $2.59 33,159
2018-12-20 $2.82 $2.84 $2.68 $2.82 $2.82 19,567
2018-12-19 $2.72 $2.90 $2.55 $2.83 $2.83 23,362
2018-12-18 $2.82 $2.82 $2.60 $2.76 $2.76 24,812
2018-12-17 $3.10 $3.25 $2.50 $2.76 $2.76 207,709
2018-12-14 $2.86 $2.92 $2.84 $2.91 $2.91 10,899
2018-12-13 $2.90 $2.92 $2.84 $2.88 $2.88 21,611
2018-12-12 $3.00 $3.00 $2.90 $2.90 $2.90 10,552
2018-12-11 $3.03 $3.03 $2.87 $3.00 $3.00 15,111
2018-12-10 $2.95 $2.99 $2.83 $2.92 $2.92 32,739
2018-12-07 $2.91 $2.94 $2.86 $2.92 $2.92 22,773
2018-12-06 $2.89 $2.93 $2.82 $2.90 $2.90 29,521
2018-12-04 $2.86 $3.05 $2.85 $2.85 $2.85 68,232
2018-12-03 $3.01 $3.04 $2.90 $2.94 $2.94 34,668
2018-11-30 $3.11 $3.12 $2.94 $3.00 $3.00 31,727
2018-11-29 $2.99 $3.10 $2.96 $3.08 $3.08 43,988
2018-11-28 $2.88 $3.08 $2.86 $3.00 $3.00 63,771
2018-11-27 $3.00 $3.00 $2.81 $2.90 $2.90 59,735
2018-11-26 $3.06 $3.09 $2.93 $2.96 $2.96 79,882
2018-11-23 $2.96 $3.15 $2.95 $3.09 $3.09 145,605
2018-11-21 $2.86 $3.11 $2.75 $2.92 $2.92 71,674
2018-11-20 $2.95 $2.97 $2.61 $2.87 $2.87 114,844
2018-11-19 $3.04 $3.24 $2.91 $3.01 $3.01 214,182
2018-11-16 $2.90 $3.10 $2.85 $2.98 $2.98 250,730
2018-11-15 $2.95 $3.03 $2.90 $2.92 $2.92 89,769
2018-11-14 $3.20 $3.20 $2.88 $2.98 $2.98 249,236
2018-11-13 $3.31 $3.44 $3.08 $3.21 $3.21 191,349
2018-11-12 $3.41 $3.64 $3.31 $3.32 $3.32 411,173
2018-11-09 $4.77 $4.95 $3.16 $3.55 $3.55 4,127,656
2018-11-08 $3.59 $3.75 $3.35 $3.54 $3.54 590,016
2018-11-07 $3.32 $3.89 $3.28 $3.45 $3.45 1,027,309
2018-11-06 $3.16 $3.35 $3.16 $3.31 $3.31 17,419
2018-11-05 $3.25 $3.35 $3.12 $3.35 $3.35 21,760
2018-11-02 $3.35 $3.35 $3.08 $3.18 $3.18 21,236
2018-11-01 $3.11 $3.48 $3.11 $3.34 $3.34 60,216
2018-10-31 $3.04 $3.20 $3.03 $3.15 $3.15 19,996
2018-10-30 $3.10 $3.17 $3.01 $3.06 $3.06 14,038
2018-10-29 $3.08 $3.18 $3.02 $3.15 $3.15 56,699
2018-10-26 $3.17 $3.25 $3.05 $3.09 $3.09 18,444
2018-10-25 $3.25 $3.26 $3.08 $3.15 $3.15 22,850
2018-10-24 $3.15 $3.28 $3.07 $3.21 $3.21 23,991
2018-10-23 $3.10 $3.29 $3.06 $3.14 $3.14 23,399
2018-10-22 $3.07 $3.40 $3.07 $3.15 $3.15 49,057
2018-10-19 $3.21 $3.55 $3.05 $3.32 $3.32 87,004
2018-10-18 $3.33 $3.44 $3.20 $3.24 $3.24 35,530
2018-10-17 $3.45 $3.45 $3.15 $3.24 $3.24 18,043
2018-10-16 $3.15 $3.45 $3.10 $3.45 $3.45 60,387
2018-10-15 $3.14 $3.30 $3.10 $3.15 $3.15 38,778
2018-10-12 $3.08 $3.24 $3.08 $3.15 $3.15 36,801
2018-10-11 $3.08 $3.27 $3.05 $3.05 $3.05 77,535
2018-10-10 $3.38 $3.39 $3.07 $3.07 $3.07 61,616
2018-10-09 $3.20 $3.47 $3.20 $3.38 $3.38 27,806
2018-10-08 $3.20 $3.33 $3.20 $3.26 $3.26 9,244
2018-10-05 $3.28 $3.35 $3.12 $3.20 $3.20 61,759
2018-10-04 $3.57 $3.58 $3.22 $3.29 $3.29 155,982
2018-10-03 $3.61 $3.64 $3.51 $3.57 $3.57 85,332
2018-10-02 $3.76 $3.78 $3.61 $3.65 $3.65 133,969
2018-10-01 $3.72 $3.90 $3.69 $3.77 $3.77 61,077
2018-09-28 $3.65 $4.17 $3.62 $3.72 $3.72 329,793
2018-09-27 $3.69 $3.86 $3.62 $3.62 $3.62 127,333
2018-09-26 $3.76 $3.95 $3.70 $3.77 $3.77 83,483
2018-09-25 $4.05 $4.11 $3.74 $3.76 $3.76 154,603
2018-09-24 $3.77 $4.24 $3.67 $3.96 $3.96 567,276
2018-09-21 $3.86 $3.93 $3.67 $3.73 $3.73 103,785
2018-09-20 $3.67 $3.97 $3.67 $3.86 $3.86 101,005
2018-09-19 $3.74 $3.95 $3.68 $3.69 $3.69 105,559
2018-09-18 $3.83 $3.94 $3.71 $3.74 $3.74 122,958
2018-09-17 $3.95 $4.10 $3.85 $3.85 $3.85 157,256
2018-09-14 $3.92 $4.07 $3.81 $4.01 $4.01 84,039
2018-09-13 $4.12 $4.30 $3.80 $3.80 $3.80 104,310
2018-09-12 $4.25 $4.26 $3.99 $4.16 $4.16 77,299
2018-09-11 $4.25 $4.40 $4.15 $4.30 $4.30 89,400
2018-09-10 $4.25 $4.45 $4.25 $4.37 $4.37 66,973
2018-09-07 $4.48 $4.57 $4.30 $4.30 $4.30 60,405
2018-09-06 $4.46 $4.56 $4.29 $4.46 $4.46 121,740
2018-09-05 $4.41 $4.74 $4.40 $4.62 $4.62 177,380
2018-09-04 $4.35 $4.65 $4.26 $4.60 $4.60 109,108
2018-08-31 $4.25 $4.75 $4.25 $4.48 $4.48 248,834
2018-08-30 $4.33 $4.61 $4.22 $4.36 $4.36 195,853
2018-08-29 $4.66 $4.71 $4.42 $4.49 $4.49 222,296
2018-08-28 $5.02 $5.50 $4.40 $4.72 $4.72 1,296,063
2018-08-27 $4.23 $4.88 $4.12 $4.82 $4.82 585,395
2018-08-24 $4.05 $4.34 $3.95 $4.31 $4.31 320,022
2018-08-23 $3.93 $4.60 $3.91 $4.04 $4.04 862,292
2018-08-22 $3.91 $4.05 $3.85 $3.92 $3.92 183,658
2018-08-21 $3.80 $4.02 $3.50 $3.97 $3.97 253,554
2018-08-20 $3.86 $4.00 $3.77 $3.83 $3.83 162,981
2018-08-17 $4.16 $4.31 $3.72 $3.96 $3.96 428,258
2018-08-16 $4.07 $4.36 $4.00 $4.17 $4.17 418,008
2018-08-15 $4.27 $4.48 $3.83 $4.16 $4.16 707,202
2018-08-14 $3.57 $4.45 $3.57 $4.33 $4.33 1,543,984
2018-08-13 $3.83 $4.00 $3.45 $3.76 $3.76 1,340,226
2018-08-10 $4.60 $6.79 $4.00 $4.22 $4.22 22,083,414
2018-08-09 $2.98 $3.40 $2.85 $2.90 $2.90 818,174
2018-08-08 $2.92 $3.22 $2.71 $3.02 $3.02 690,598
2018-08-07 $3.13 $3.14 $2.94 $2.94 $2.94 348,841
2018-08-06 $3.51 $3.60 $2.93 $3.19 $3.19 662,492
2018-08-03 $3.52 $3.94 $3.25 $3.50 $3.50 1,037,911
2018-08-02 $3.50 $4.36 $3.20 $3.57 $3.57 2,567,002
2018-08-01 $4.24 $4.64 $3.38 $3.47 $3.47 2,863,204
2018-07-31 $5.80 $5.80 $3.30 $3.67 $3.67 3,976,892
2018-07-30 $16.97 $20.20 $6.01 $6.06 $6.06 5,706,995
2018-07-27 $6.35 $11.21 $5.52 $10.25 $10.25 13,635,823
2018-07-26 $4.76 $5.77 $3.94 $5.69 $5.69 10,306,939
2018-07-25 $3.61 $4.49 $3.03 $4.32 $4.32 10,699,961
2018-07-24 $2.22 $3.35 $2.21 $3.35 $3.35 2,486,173
2018-07-23 $2.20 $2.25 $2.17 $2.20 $2.20 21,582
2018-07-20 $2.19 $2.23 $2.19 $2.21 $2.21 5,007
2018-07-19 $2.25 $2.25 $2.19 $2.20 $2.20 9,437
2018-07-18 $2.22 $2.29 $2.18 $2.25 $2.25 32,711
2018-07-17 $2.75 $3.21 $2.16 $2.20 $2.20 989,996
2018-07-16 $2.32 $2.57 $2.23 $2.49 $2.49 188,817
2018-07-13 $2.20 $2.23 $2.20 $2.23 $2.23 2,547
2018-07-12 $2.24 $2.24 $2.20 $2.22 $2.22 3,385
2018-07-11 $2.20 $2.22 $2.20 $2.20 $2.20 3,715
2018-07-10 $2.19 $2.20 $2.19 $2.20 $2.20 1,440
2018-07-09 $2.30 $2.30 $2.19 $2.19 $2.19 5,522
2018-07-06 $2.16 $2.25 $2.16 $2.20 $2.20 8,298
2018-07-05 $2.22 $2.32 $2.16 $2.17 $2.17 103,603
2018-07-03 $2.17 $2.17 $2.16 $2.16 $2.16 1,166
2018-07-02 $2.16 $2.18 $2.16 $2.16 $2.16 2,760
2018-06-29 $2.16 $2.17 $2.15 $2.16 $2.16 4,571
2018-06-28 $2.18 $2.18 $2.14 $2.16 $2.16 543
2018-06-27 $2.14 $2.18 $2.13 $2.14 $2.14 8,832
2018-06-26 $2.18 $2.18 $2.13 $2.13 $2.13 7,997
2018-06-25 $2.13 $2.15 $2.13 $2.15 $2.15 2,995
2018-06-22 $2.10 $2.18 $2.10 $2.13 $2.13 2,040
2018-06-21 $2.16 $2.19 $2.09 $2.12 $2.12 24,316
2018-06-20 $2.15 $2.19 $2.15 $2.15 $2.15 2,024
2018-06-19 $2.13 $2.20 $2.13 $2.15 $2.15 10,038
2018-06-18 $2.40 $2.40 $2.17 $2.20 $2.20 16,483
2018-06-15 $2.50 $3.40 $2.12 $2.32 $2.32 835,999
2018-06-14 $2.10 $2.48 $2.06 $2.40 $2.40 145,963
2018-06-13 $2.13 $2.13 $2.09 $2.11 $2.11 7,296
2018-06-12 $2.10 $2.18 $2.10 $2.13 $2.13 1,370
2018-06-11 $2.32 $2.32 $2.18 $2.24 $2.24 1,108
2018-06-08 $2.12 $2.13 $2.09 $2.09 $2.09 384
2018-06-07 $2.09 $2.12 $2.09 $2.12 $2.12 1,669
2018-06-06 $2.17 $2.18 $2.09 $2.09 $2.09 8,347
2018-06-05 $2.20 $2.20 $2.13 $2.16 $2.16 11,332
2018-06-04 $2.26 $2.26 $2.22 $2.22 $2.22 432
2018-06-01 $2.30 $2.30 $2.30 $2.30 $2.30 220
2018-05-31 $2.27 $2.27 $2.20 $2.25 $2.25 1,288
2018-05-30 $2.20 $2.30 $2.20 $2.23 $2.23 13,116
2018-05-29 $2.32 $2.32 $2.25 $2.25 $2.25 572
2018-05-25 $2.20 $2.23 $2.20 $2.23 $2.23 710
2018-05-24 $2.19 $2.24 $2.19 $2.24 $2.24 3,995
2018-05-23 $2.15 $2.19 $2.15 $2.16 $2.16 5,148
2018-05-22 $2.15 $2.18 $2.13 $2.15 $2.15 8,354
2018-05-21 $2.16 $2.16 $2.15 $2.15 $2.15 3,301
2018-05-18 $2.15 $2.19 $2.13 $2.19 $2.19 2,675
2018-05-17 $2.14 $2.20 $2.14 $2.15 $2.15 10,552
2018-05-16 $2.18 $2.18 $2.14 $2.17 $2.17 5,595
2018-05-15 $2.15 $2.19 $2.15 $2.17 $2.17 5,687
2018-05-14 $2.20 $2.22 $2.09 $2.19 $2.19 13,504
2018-05-11 $2.21 $2.34 $2.12 $2.28 $2.28 22,683
2018-05-10 $2.50 $3.64 $2.16 $2.17 $2.17 630,366
2018-05-09 $2.15 $2.45 $2.15 $2.40 $2.40 138,789
2018-05-08 $2.09 $2.12 $2.09 $2.12 $2.12 1,496
2018-05-07 $2.19 $2.19 $2.11 $2.12 $2.12 2,254
2018-05-04 $2.23 $2.23 $2.10 $2.13 $2.13 6,751
2018-05-03 $2.10 $2.27 $2.10 $2.24 $2.24 8,986
2018-05-02 $2.07 $2.08 $2.07 $2.08 $2.08 660
2018-05-01 $2.07 $2.07 $2.07 $2.07 $2.07 148
2018-04-30 $2.07 $2.07 $2.07 $2.07 $2.07 183
2018-04-27 $2.07 $2.07 $2.07 $2.07 $2.07 157
2018-04-26 $2.07 $2.08 $2.07 $2.07 $2.07 11,111
2018-04-25 $2.09 $2.11 $2.08 $2.09 $2.09 14,100
2018-04-24 $2.12 $2.15 $2.11 $2.13 $2.13 5,417
2018-04-23 $2.20 $2.20 $2.15 $2.15 $2.15 967
2018-04-20 $2.15 $2.15 $2.13 $2.15 $2.15 1,493
2018-04-19 $2.26 $2.26 $2.15 $2.15 $2.15 11,117
2018-04-18 $2.29 $2.29 $2.29 $2.29 $2.29 54
2018-04-17 $2.29 $2.29 $2.29 $2.29 $2.29 1,000
2018-04-16 $2.30 $2.30 $2.25 $2.27 $2.27 6,173
2018-04-13 $2.25 $2.32 $2.24 $2.31 $2.31 32,223
2018-04-12 $2.17 $2.17 $2.17 $2.17 $2.17 69
2018-04-11 $2.14 $2.17 $2.13 $2.17 $2.17 3,429
2018-04-10 $2.18 $2.30 $2.11 $2.24 $2.24 38,092
2018-04-09 $2.18 $2.23 $2.09 $2.18 $2.18 10,200
2018-04-06 $2.08 $2.16 $2.08 $2.16 $2.16 7,347
2018-04-05 $2.07 $2.07 $2.07 $2.07 $2.07 1,915
2018-04-04 $2.09 $2.10 $2.08 $2.10 $2.10 516
2018-04-03 $2.20 $2.20 $2.11 $2.12 $2.12 6,244
2018-04-02 $2.20 $2.20 $2.20 $2.20 $2.20 106
2018-03-29 $2.20 $2.20 $2.20 $2.20 $2.20 84
2018-03-28 $2.20 $2.20 $2.20 $2.20 $2.20 18
2018-03-27 $2.20 $2.20 $2.20 $2.20 $2.20 100
2018-03-26 $2.27 $2.35 $2.21 $2.23 $2.23 8,312
2018-03-23 $2.22 $2.33 $2.22 $2.26 $2.26 6,540
2018-03-22 $2.29 $2.29 $2.18 $2.19 $2.19 5,029
2018-03-21 $2.19 $2.25 $2.11 $2.21 $2.21 35,265
2018-03-20 $2.14 $2.14 $2.14 $2.14 $2.14 2
2018-03-19 $2.20 $2.20 $2.14 $2.14 $2.14 4,118
2018-03-16 $2.11 $2.18 $2.11 $2.18 $2.18 3,112
2018-03-15 $2.34 $2.34 $2.12 $2.12 $2.12 3,654
2018-03-14 $2.15 $2.28 $2.14 $2.21 $2.21 22,187
2018-03-13 $2.11 $2.15 $2.09 $2.15 $2.15 1,601
2018-03-12 $2.20 $2.20 $2.14 $2.14 $2.14 11,047
2018-03-09 $2.22 $2.30 $2.14 $2.15 $2.15 12,702
2018-03-08 $2.15 $2.19 $2.07 $2.19 $2.19 7,576
2018-03-07 $2.18 $2.18 $2.08 $2.08 $2.08 2,952
2018-03-06 $2.13 $2.24 $2.13 $2.13 $2.13 956
2018-03-05 $2.26 $2.26 $2.09 $2.09 $2.09 6,573
2018-03-02 $2.10 $2.18 $2.09 $2.13 $2.13 4,467
2018-03-01 $2.07 $2.13 $2.07 $2.09 $2.09 3,941
2018-02-28 $2.12 $2.12 $2.12 $2.12 $2.12 380
2018-02-27 $2.10 $2.10 $2.10 $2.10 $2.10 199
2018-02-26 $2.17 $2.17 $2.07 $2.07 $2.07 7,960
2018-02-23 $2.28 $2.28 $2.18 $2.18 $2.18 2,526
2018-02-22 $2.19 $2.29 $2.19 $2.21 $2.21 4,251
2018-02-21 $2.10 $2.14 $2.03 $2.09 $2.09 5,089
2018-02-20 $2.11 $2.11 $2.11 $2.11 $2.11 3
2018-02-16 $2.19 $2.20 $2.11 $2.11 $2.11 1,679
2018-02-15 $2.10 $2.10 $2.10 $2.10 $2.10 6
2018-02-14 $2.14 $2.25 $2.10 $2.10 $2.10 2,579
2018-02-13 $2.03 $2.19 $2.03 $2.18 $2.18 7,829
2018-02-12 $2.00 $2.17 $2.00 $2.10 $2.10 7,756
2018-02-09 $2.19 $2.19 $2.07 $2.09 $2.09 1,080
2018-02-08 $2.06 $2.17 $2.06 $2.17 $2.17 23,086
2018-02-07 $2.02 $2.02 $2.00 $2.00 $2.00 4,521
2018-02-06 $2.01 $2.03 $2.01 $2.03 $2.03 1,783
2018-02-05 $2.05 $2.05 $1.93 $2.00 $2.00 21,936
2018-02-02 $2.15 $2.16 $2.06 $2.06 $2.06 7,853
2018-02-01 $2.06 $2.06 $2.06 $2.06 $2.06 328
2018-01-31 $2.06 $2.18 $2.06 $2.17 $2.17 11,980
2018-01-30 $2.03 $2.11 $2.03 $2.08 $2.08 11,066
2018-01-29 $2.09 $2.14 $2.05 $2.08 $2.08 7,255
2018-01-26 $2.21 $2.22 $2.15 $2.15 $2.15 2,929
2018-01-25 $2.41 $2.44 $2.10 $2.21 $2.21 31,743
2018-01-24 $2.39 $2.50 $2.32 $2.40 $2.40 99,059
2018-01-23 $2.10 $2.51 $2.10 $2.35 $2.35 35,200
2018-01-22 $2.09 $2.09 $2.09 $2.09 $2.09 7
2018-01-19 $2.13 $2.13 $2.09 $2.09 $2.09 2,038
2018-01-18 $2.02 $2.07 $2.02 $2.05 $2.05 12,789
2018-01-17 $2.06 $2.11 $2.05 $2.08 $2.08 8,308
2018-01-16 $2.11 $2.15 $2.11 $2.15 $2.15 7,965
2018-01-12 $2.13 $2.25 $2.06 $2.08 $2.08 11,276
2018-01-11 $2.13 $2.17 $2.13 $2.15 $2.15 1,164
2018-01-10 $2.18 $2.19 $2.18 $2.19 $2.19 4,401
2018-01-09 $2.21 $2.25 $2.19 $2.19 $2.19 1,619
2018-01-08 $2.35 $2.50 $2.27 $2.28 $2.28 27,453
2018-01-05 $2.12 $2.40 $2.10 $2.32 $2.32 38,368
2018-01-04 $2.05 $2.05 $2.05 $2.05 $2.05 416
2018-01-03 $2.05 $2.05 $2.05 $2.05 $2.05 61
2018-01-02 $2.05 $2.10 $2.05 $2.05 $2.05 3,293
2017-12-29 $1.93 $2.00 $1.93 $2.00 $2.00 818
2017-12-28 $1.94 $2.02 $1.94 $2.02 $2.02 3,332
2017-12-27 $2.02 $2.03 $1.98 $1.98 $1.98 5,029
2017-12-26 $2.06 $2.08 $1.93 $2.02 $2.02 6,020
2017-12-22 $2.10 $2.10 $2.06 $2.06 $2.06 2,792
2017-12-21 $2.03 $2.04 $2.03 $2.04 $2.04 713
2017-12-20 $2.09 $2.12 $2.06 $2.06 $2.06 1,240
2017-12-19 $2.10 $2.10 $2.05 $2.07 $2.07 1,835
2017-12-18 $2.12 $2.12 $2.12 $2.12 $2.12 253
2017-12-15 $2.07 $2.12 $2.07 $2.12 $2.12 2,115
2017-12-14 $2.05 $2.05 $2.05 $2.05 $2.05 562
2017-12-13 $2.14 $2.14 $2.02 $2.02 $2.02 456
2017-12-12 $2.20 $2.20 $2.14 $2.14 $2.14 5,248
2017-12-11 $2.13 $2.15 $2.13 $2.15 $2.15 1,480
2017-12-08 $2.21 $2.21 $2.15 $2.19 $2.19 8,869
2017-12-07 $2.13 $2.13 $2.13 $2.13 $2.13 638
2017-12-06 $2.21 $2.21 $2.11 $2.19 $2.19 5,930
2017-12-05 $2.12 $2.15 $2.10 $2.15 $2.15 1,913
2017-12-04 $2.11 $2.11 $2.10 $2.10 $2.10 1,564
2017-12-01 $2.13 $2.13 $2.13 $2.13 $2.13 164
2017-11-30 $2.13 $2.13 $2.13 $2.13 $2.13 223
2017-11-29 $2.23 $2.23 $2.11 $2.11 $2.11 738
2017-11-28 $2.16 $2.16 $2.16 $2.16 $2.16 53
2017-11-27 $2.11 $2.21 $2.10 $2.16 $2.16 10,978
2017-11-24 $2.02 $2.02 $2.02 $2.02 $2.02 612
2017-11-22 $2.00 $2.00 $2.00 $2.00 $2.00 116
2017-11-21 $2.02 $2.02 $2.00 $2.00 $2.00 1,570
2017-11-20 $2.16 $2.16 $2.10 $2.10 $2.10 2,770
2017-11-17 $1.98 $2.15 $1.97 $2.13 $2.13 6,309
2017-11-16 $2.02 $2.08 $2.02 $2.03 $2.03 10,020
2017-11-15 $2.00 $2.16 $2.00 $2.09 $2.09 14,232
2017-11-14 $1.94 $1.94 $1.94 $1.94 $1.94 75
2017-11-13 $1.92 $1.99 $1.92 $1.94 $1.94 4,726
2017-11-10 $2.01 $2.01 $1.94 $1.96 $1.96 2,739
2017-11-09 $1.92 $1.99 $1.92 $1.94 $1.94 3,290
2017-11-08 $1.92 $1.92 $1.92 $1.92 $1.92 618
2017-11-07 $1.93 $1.93 $1.93 $1.93 $1.93 163
2017-11-06 $2.06 $2.06 $2.06 $2.06 $2.06 99
2017-11-03 $2.06 $2.06 $2.06 $2.06 $2.06 39
2017-11-02 $2.06 $2.06 $2.06 $2.06 $2.06 0
2017-11-01 $2.06 $2.06 $2.06 $2.06 $2.06 0
2017-10-31 $2.00 $2.06 $2.00 $2.06 $2.06 3,515
2017-10-30 $1.98 $2.04 $1.98 $1.98 $1.98 1,173
2017-10-27 $1.95 $1.95 $1.95 $1.95 $1.95 79
2017-10-26 $1.95 $1.95 $1.95 $1.95 $1.95 221
2017-10-25 $2.05 $2.14 $1.96 $1.96 $1.96 9,186
2017-10-24 $2.14 $2.20 $2.00 $2.00 $2.00 4,322
2017-10-23 $2.10 $2.10 $2.10 $2.10 $2.10 899
2017-10-20 $2.09 $2.10 $2.08 $2.08 $2.08 514
2017-10-19 $2.01 $2.07 $2.01 $2.07 $2.07 16,009
2017-10-18 $2.05 $2.10 $2.04 $2.09 $2.09 2,441
2017-10-17 $2.05 $2.05 $2.05 $2.05 $2.05 60
2017-10-16 $2.10 $2.15 $2.05 $2.05 $2.05 5,563
2017-10-13 $2.05 $2.15 $2.02 $2.05 $2.05 2,071
2017-10-12 $2.10 $2.15 $1.92 $2.00 $2.00 32,662
2017-10-11 $2.12 $2.23 $2.12 $2.15 $2.15 3,915
2017-10-10 $2.05 $2.05 $2.05 $2.05 $2.05 501
2017-10-09 $2.03 $2.04 $2.00 $2.00 $2.00 1,222
2017-10-06 $2.07 $2.10 $2.06 $2.06 $2.06 910
2017-10-05 $2.02 $2.07 $2.02 $2.03 $2.03 3,687
2017-10-04 $2.02 $2.14 $2.02 $2.05 $2.05 20,335
2017-10-03 $2.01 $2.10 $2.00 $2.00 $2.00 4,310
2017-10-02 $1.96 $1.96 $1.96 $1.96 $1.96 274
2017-09-29 $2.15 $2.15 $1.95 $2.00 $2.00 10,814
2017-09-28 $1.96 $2.04 $1.93 $2.00 $2.00 12,111
2017-09-27 $1.94 $1.94 $1.94 $1.94 $1.94 567
2017-09-26 $1.94 $1.94 $1.89 $1.93 $1.93 411
2017-09-25 $1.92 $1.93 $1.90 $1.93 $1.93 1,320
2017-09-22 $1.90 $1.90 $1.87 $1.89 $1.89 6,715
2017-09-21 $1.90 $1.90 $1.85 $1.85 $1.85 917
2017-09-20 $1.88 $1.90 $1.85 $1.85 $1.85 14,847
2017-09-19 $1.92 $1.94 $1.85 $1.90 $1.90 20,021
2017-09-18 $1.92 $1.93 $1.84 $1.84 $1.84 10,243
2017-09-15 $1.90 $1.95 $1.85 $1.95 $1.95 29,756
2017-09-14 $1.92 $1.92 $1.86 $1.90 $1.90 1,754
2017-09-13 $1.88 $1.88 $1.88 $1.88 $1.88 430
2017-09-12 $1.96 $1.96 $1.87 $1.87 $1.87 2,916
2017-09-11 $1.83 $1.98 $1.83 $1.94 $1.94 8,579
2017-09-08 $1.88 $1.92 $1.86 $1.89 $1.89 6,350
2017-09-07 $1.87 $1.88 $1.87 $1.88 $1.88 710
2017-09-06 $1.95 $1.95 $1.88 $1.88 $1.88 4,837
2017-09-05 $1.97 $1.97 $1.90 $1.90 $1.90 7,112
2017-09-01 $1.98 $1.99 $1.90 $1.90 $1.90 23,359
2017-08-31 $1.98 $1.99 $1.91 $1.92 $1.92 5,467
2017-08-30 $2.01 $2.01 $1.91 $1.91 $1.91 39,669
2017-08-29 $1.92 $2.03 $1.92 $2.01 $2.01 4,507
2017-08-28 $2.08 $2.08 $1.92 $1.92 $1.92 10,460
2017-08-25 $1.97 $1.97 $1.87 $1.96 $1.96 89,099
2017-08-24 $2.02 $2.12 $1.95 $1.97 $1.97 110,580
2017-08-23 $1.98 $2.27 $1.98 $2.27 $2.27 46,965
2017-08-22 $2.11 $2.11 $1.95 $1.99 $1.99 9,558
2017-08-21 $2.14 $2.29 $2.08 $2.09 $2.09 19,038
2017-08-18 $2.16 $2.16 $2.08 $2.08 $2.08 3,269
2017-08-17 $2.16 $2.16 $2.09 $2.09 $2.09 2,222
2017-08-16 $2.16 $2.16 $2.10 $2.11 $2.11 4,097
2017-08-15 $2.24 $2.24 $2.14 $2.15 $2.15 5,458
2017-08-14 $2.25 $2.43 $2.16 $2.22 $2.22 29,794
2017-08-11 $2.32 $2.33 $2.31 $2.31 $2.31 11,313
2017-08-10 $2.35 $2.52 $2.32 $2.52 $2.52 22,095
2017-08-09 $2.24 $2.58 $2.24 $2.58 $2.58 1,301
2017-08-08 $2.32 $2.32 $2.25 $2.27 $2.27 3,743
2017-08-07 $2.28 $2.46 $2.25 $2.38 $2.38 25,322
2017-08-04 $2.25 $2.25 $2.25 $2.25 $2.25 58
2017-08-03 $2.23 $2.27 $2.23 $2.25 $2.25 927
2017-08-02 $2.28 $2.30 $2.27 $2.28 $2.28 2,100
2017-08-01 $2.27 $2.30 $2.17 $2.24 $2.24 3,935
2017-07-31 $2.36 $2.38 $2.27 $2.27 $2.27 7,537
2017-07-28 $2.34 $2.41 $2.34 $2.38 $2.38 2,717
2017-07-27 $2.33 $2.33 $2.33 $2.33 $2.33 9
2017-07-26 $2.38 $2.45 $2.32 $2.33 $2.33 37,746
2017-07-25 $2.35 $2.44 $2.34 $2.36 $2.36 7,044
2017-07-24 $2.40 $2.45 $2.25 $2.33 $2.33 41,139
2017-07-21 $2.39 $2.44 $2.39 $2.41 $2.41 7,144
2017-07-20 $2.39 $2.39 $2.39 $2.39 $2.39 138
2017-07-19 $2.35 $2.44 $2.35 $2.37 $2.37 11,782
2017-07-18 $2.38 $2.38 $2.36 $2.36 $2.36 476
2017-07-17 $2.38 $2.44 $2.37 $2.41 $2.41 14,334
2017-07-14 $2.31 $2.43 $2.31 $2.40 $2.40 21,573
2017-07-13 $2.60 $2.60 $2.36 $2.37 $2.37 68,583
2017-07-12 $2.32 $2.62 $2.30 $2.62 $2.62 50,691
2017-07-11 $2.42 $2.42 $2.36 $2.38 $2.38 2,965
2017-07-10 $2.46 $2.54 $2.40 $2.43 $2.43 72,844
2017-07-07 $2.34 $2.53 $2.30 $2.53 $2.53 56,521
2017-07-06 $2.48 $2.48 $2.30 $2.35 $2.35 6,731
2017-07-05 $2.50 $2.58 $2.43 $2.49 $2.49 11,092
2017-07-03 $2.30 $2.60 $2.29 $2.60 $2.60 11,006
2017-06-30 $2.37 $2.53 $2.36 $2.43 $2.43 9,165
2017-06-29 $2.67 $2.70 $2.40 $2.41 $2.41 40,829
2017-06-28 $2.35 $2.63 $2.33 $2.50 $2.50 105,456
2017-06-27 $2.52 $2.53 $2.33 $2.45 $2.45 6,851
2017-06-26 $2.47 $2.57 $2.46 $2.46 $2.46 6,924
2017-06-23 $2.47 $2.57 $2.47 $2.50 $2.50 2,816
2017-06-22 $2.50 $2.54 $2.48 $2.52 $2.52 5,845
2017-06-21 $2.53 $2.54 $2.35 $2.49 $2.49 31,467
2017-06-20 $2.48 $2.61 $2.48 $2.52 $2.52 27,889
2017-06-19 $2.69 $2.70 $2.41 $2.49 $2.49 44,171
2017-06-16 $2.64 $2.67 $2.63 $2.63 $2.63 1,691
2017-06-15 $2.65 $2.73 $2.58 $2.70 $2.70 15,294
2017-06-14 $2.82 $2.94 $2.61 $2.61 $2.61 56,401
2017-06-13 $2.60 $2.88 $2.52 $2.88 $2.88 65,808
2017-06-12 $2.80 $2.97 $2.53 $2.55 $2.55 81,928
2017-06-09 $2.75 $2.80 $2.67 $2.80 $2.80 3,065
2017-06-08 $2.70 $2.80 $2.62 $2.80 $2.80 39,397
2017-06-07 $2.69 $2.69 $2.69 $2.69 $2.69 3,533
2017-06-06 $2.62 $2.75 $2.59 $2.59 $2.59 59,985
2017-06-05 $2.54 $2.62 $2.52 $2.59 $2.59 28,333
2017-06-02 $2.52 $2.90 $2.52 $2.55 $2.55 103,039
2017-06-01 $2.52 $2.61 $2.52 $2.52 $2.52 21,119
2017-05-31 $2.52 $2.56 $2.52 $2.56 $2.56 958
2017-05-30 $2.70 $2.70 $2.50 $2.58 $2.58 25,047
2017-05-26 $2.67 $2.92 $2.48 $2.61 $2.61 102,881
2017-05-25 $2.45 $2.82 $2.45 $2.57 $2.57 61,363
2017-05-24 $2.55 $2.55 $2.50 $2.50 $2.50 4,722
2017-05-23 $2.35 $2.70 $2.35 $2.43 $2.43 20,415
2017-05-22 $2.55 $2.55 $2.35 $2.45 $2.45 21,574
2017-05-19 $2.90 $2.90 $2.43 $2.43 $2.43 10,459
2017-05-18 $2.60 $2.61 $2.41 $2.45 $2.45 4,212
2017-05-17 $2.51 $2.89 $2.45 $2.64 $2.64 70,122
2017-05-16 $2.55 $2.55 $2.51 $2.53 $2.53 1,911
2017-05-15 $2.51 $2.68 $2.51 $2.68 $2.68 5,010
2017-05-12 $2.66 $2.66 $2.51 $2.51 $2.51 1,354
2017-05-11 $2.65 $2.65 $2.55 $2.60 $2.60 2,456
2017-05-10 $2.51 $2.51 $2.51 $2.51 $2.51 128
2017-05-09 $2.74 $2.74 $2.39 $2.51 $2.51 19,564
2017-05-08 $2.49 $2.73 $2.43 $2.64 $2.64 35,702
2017-05-05 $2.50 $2.50 $2.34 $2.45 $2.45 39,494
2017-05-04 $2.58 $2.58 $2.49 $2.53 $2.53 8,759
2017-05-03 $2.50 $2.60 $2.50 $2.52 $2.52 1,582
2017-05-02 $2.45 $2.60 $2.45 $2.57 $2.57 11,708
2017-05-01 $2.37 $2.47 $2.37 $2.47 $2.47 12,231
2017-04-28 $2.41 $2.42 $2.38 $2.40 $2.40 24,455
2017-04-27 $2.34 $2.42 $2.34 $2.42 $2.42 3,216
2017-04-26 $2.35 $2.38 $2.33 $2.37 $2.37 125,828
2017-04-25 $2.31 $2.37 $2.21 $2.35 $2.35 75,764
2017-04-24 $2.36 $2.44 $2.31 $2.37 $2.37 42,204
2017-04-21 $2.38 $2.38 $2.21 $2.34 $2.34 31,829
2017-04-20 $2.40 $2.40 $2.23 $2.40 $2.40 19,713
2017-04-19 $2.21 $2.29 $2.17 $2.26 $2.26 15,626
2017-04-18 $2.40 $2.47 $2.20 $2.20 $2.20 18,793
2017-04-17 $2.37 $2.42 $2.34 $2.38 $2.38 30,718
2017-04-13 $2.22 $2.41 $2.22 $2.34 $2.34 51,957
2017-04-12 $2.23 $2.43 $2.18 $2.39 $2.39 34,065
2017-04-11 $2.22 $2.30 $2.22 $2.22 $2.22 7,461
2017-04-10 $2.21 $2.23 $2.10 $2.15 $2.15 9,838
2017-04-07 $2.11 $2.17 $2.10 $2.17 $2.17 4,895
2017-04-06 $2.30 $2.30 $1.91 $2.10 $2.10 42,525
2017-04-05 $2.21 $2.44 $2.18 $2.34 $2.34 87,373
2017-04-04 $2.20 $2.22 $2.19 $2.22 $2.22 983
2017-04-03 $2.30 $2.30 $2.18 $2.20 $2.20 9,085
2017-03-31 $2.31 $2.38 $2.31 $2.38 $2.38 1,339
2017-03-30 $2.34 $2.34 $2.34 $2.34 $2.34 5,347
2017-03-29 $2.31 $2.34 $2.31 $2.34 $2.34 1,735
2017-03-28 $2.30 $2.44 $2.23 $2.43 $2.43 11,562
2017-03-27 $2.29 $2.39 $2.20 $2.39 $2.39 16,816
2017-03-24 $2.57 $2.57 $2.28 $2.37 $2.37 16,163
2017-03-23 $2.36 $2.39 $2.33 $2.38 $2.38 29,530
2017-03-22 $2.72 $2.83 $2.12 $2.40 $2.40 88,444
2017-03-21 $2.75 $2.90 $2.70 $2.80 $2.80 53,732
2017-03-20 $2.64 $2.91 $2.58 $2.91 $2.91 51,797
2017-03-17 $2.75 $2.89 $2.65 $2.69 $2.69 91,634
2017-03-16 $2.88 $2.98 $2.71 $2.87 $2.87 96,699
2017-03-15 $2.95 $2.99 $2.90 $2.92 $2.92 20,809
2017-03-14 $2.90 $3.34 $2.86 $3.01 $3.01 36,680
2017-03-13 $2.82 $2.92 $2.82 $2.84 $2.84 19,791
2017-03-10 $2.84 $2.89 $2.82 $2.82 $2.82 10,399
2017-03-09 $2.84 $2.84 $2.84 $2.84 $2.84 395
2017-03-08 $2.84 $2.98 $2.74 $2.94 $2.94 76,356
2017-03-07 $2.90 $2.92 $2.72 $2.84 $2.84 29,712
2017-03-06 $2.90 $2.90 $2.90 $2.90 $2.90 592
2017-03-03 $2.82 $2.90 $2.82 $2.87 $2.87 1,003
2017-03-02 $2.78 $2.92 $2.78 $2.92 $2.92 463
2017-03-01 $2.85 $2.85 $2.85 $2.85 $2.85 264
2017-02-28 $2.84 $2.90 $2.78 $2.78 $2.78 706
2017-02-27 $2.89 $2.90 $2.78 $2.78 $2.78 2,015
2017-02-24 $3.10 $3.37 $2.88 $2.88 $2.88 39,457
2017-02-23 $2.90 $3.14 $2.90 $3.10 $3.10 14,223
2017-02-22 $2.81 $2.94 $2.67 $2.93 $2.93 3,515
2017-02-21 $2.72 $2.94 $2.63 $2.94 $2.94 9,452
2017-02-17 $2.82 $2.90 $2.82 $2.90 $2.90 1,457
2017-02-16 $2.83 $2.83 $2.82 $2.82 $2.82 2,654
2017-02-15 $2.90 $2.91 $2.90 $2.91 $2.91 3,105
2017-02-14 $2.91 $2.92 $2.86 $2.86 $2.86 6,065
2017-02-13 $2.91 $2.91 $2.88 $2.90 $2.90 6,093
2017-02-10 $2.84 $2.86 $2.84 $2.86 $2.86 1,312
2017-02-09 $2.82 $2.94 $2.82 $2.84 $2.84 2,128
2017-02-08 $2.84 $2.85 $2.84 $2.85 $2.85 6,891
2017-02-07 $2.82 $2.85 $2.82 $2.85 $2.85 5,716
2017-02-06 $2.82 $2.86 $2.82 $2.83 $2.83 6,678
2017-02-03 $2.93 $2.93 $2.65 $2.85 $2.85 32,659
2017-02-02 $2.63 $2.96 $2.63 $2.96 $2.96 26,982
2017-02-01 $2.81 $2.81 $2.57 $2.68 $2.68 25,653
2017-01-31 $2.87 $2.93 $2.81 $2.81 $2.81 25,431
2017-01-30 $2.96 $2.98 $2.92 $2.92 $2.92 1,313
2017-01-27 $2.93 $3.00 $2.90 $3.00 $3.00 7,384
2017-01-26 $2.96 $3.03 $2.91 $3.03 $3.03 1,446
2017-01-25 $2.88 $2.99 $2.88 $2.93 $2.93 3,132
2017-01-24 $3.00 $3.02 $2.94 $3.00 $3.00 10,343
2017-01-23 $3.01 $3.03 $2.97 $3.00 $3.00 14,747
2017-01-20 $3.07 $3.09 $2.94 $3.03 $3.03 26,407
2017-01-19 $2.73 $3.15 $2.73 $3.15 $3.15 15,072
2017-01-18 $2.73 $2.81 $2.66 $2.76 $2.76 20,021
2017-01-17 $2.90 $2.90 $2.68 $2.83 $2.83 5,503
2017-01-13 $2.78 $2.79 $2.78 $2.78 $2.78 3,524
2017-01-12 $2.80 $2.80 $2.66 $2.75 $2.75 2,768
2017-01-11 $2.80 $2.85 $2.77 $2.84 $2.84 3,933
2017-01-10 $3.00 $3.10 $2.77 $2.80 $2.80 41,408
2017-01-09 $2.71 $2.98 $2.56 $2.98 $2.98 25,580
2017-01-06 $2.71 $2.74 $2.69 $2.74 $2.74 9,489
2017-01-05 $2.86 $2.86 $2.72 $2.75 $2.75 6,997
2017-01-04 $2.83 $2.83 $2.80 $2.81 $2.81 10,198
2017-01-03 $2.77 $2.95 $2.77 $2.80 $2.80 25,102
2016-12-30 $3.00 $3.15 $2.92 $2.95 $2.95 31,439
2016-12-29 $2.73 $3.15 $2.65 $3.15 $3.15 23,953
2016-12-28 $2.66 $2.77 $2.66 $2.75 $2.75 13,607
2016-12-27 $2.75 $2.77 $2.65 $2.77 $2.77 10,801
2016-12-23 $2.70 $2.77 $2.70 $2.70 $2.70 2,233
2016-12-22 $2.80 $2.80 $2.66 $2.66 $2.66 2,156
2016-12-21 $2.77 $2.80 $2.77 $2.79 $2.79 6,199
2016-12-20 $3.02 $3.11 $2.71 $2.76 $2.76 14,675
2016-12-19 $3.02 $3.18 $2.98 $3.13 $3.13 4,260
2016-12-16 $3.08 $3.24 $2.97 $3.02 $3.02 14,285
2016-12-15 $2.81 $3.01 $2.79 $2.95 $2.95 18,412
2016-12-14 $2.76 $2.84 $2.65 $2.76 $2.76 26,640
2016-12-13 $2.90 $2.92 $2.83 $2.83 $2.83 1,698
2016-12-12 $3.10 $3.11 $2.87 $2.87 $2.87 6,290
2016-12-09 $3.14 $3.14 $3.08 $3.08 $3.08 9,304
2016-12-08 $2.91 $3.24 $2.86 $3.15 $3.15 48,023
2016-12-07 $2.85 $2.91 $2.85 $2.86 $2.86 1,969
2016-12-06 $2.75 $3.03 $2.71 $2.89 $2.89 12,002
2016-12-05 $3.01 $3.01 $2.60 $2.65 $2.65 21,680
2016-12-02 $3.23 $3.23 $3.03 $3.03 $3.03 7,648
2016-12-01 $3.07 $3.37 $3.03 $3.22 $3.22 34,632
2016-11-30 $3.07 $3.07 $3.07 $3.07 $3.07 730
2016-11-29 $3.06 $3.07 $3.05 $3.05 $3.05 1,942
2016-11-28 $2.96 $3.20 $2.95 $2.97 $2.97 15,924
2016-11-25 $2.82 $3.07 $2.63 $2.98 $2.98 31,763
2016-11-23 $2.49 $2.72 $2.49 $2.65 $2.65 12,701
2016-11-22 $2.42 $2.47 $2.42 $2.47 $2.47 1,900
2016-11-21 $2.61 $2.62 $2.54 $2.60 $2.60 3,150
2016-11-18 $2.62 $2.63 $2.56 $2.56 $2.56 2,138
2016-11-17 $2.70 $2.70 $2.60 $2.60 $2.60 4,224
2016-11-16 $2.80 $2.99 $2.62 $2.63 $2.63 16,242
2016-11-15 $2.56 $2.56 $2.40 $2.43 $2.43 21,308
2016-11-14 $3.12 $3.17 $2.80 $2.80 $2.80 19,441
2016-11-11 $2.81 $3.39 $2.81 $3.06 $3.06 47,777
2016-11-10 $2.44 $2.44 $2.35 $2.40 $2.40 3,612
2016-11-09 $2.40 $2.40 $2.40 $2.40 $2.40 0
2016-11-08 $2.27 $2.40 $2.26 $2.40 $2.40 669
2016-11-07 $2.43 $2.43 $2.43 $2.43 $2.43 387
2016-11-04 $2.37 $2.37 $2.37 $2.37 $2.37 77
2016-11-03 $2.36 $2.51 $2.36 $2.37 $2.37 4,168
2016-11-02 $2.61 $2.67 $2.52 $2.54 $2.54 8,781
2016-11-01 $2.65 $2.69 $2.61 $2.61 $2.61 4,832
2016-10-31 $2.65 $2.65 $2.61 $2.61 $2.61 2,139
2016-10-28 $2.79 $2.79 $2.79 $2.79 $2.79 100
2016-10-27 $2.80 $2.80 $2.79 $2.79 $2.79 2,750
2016-10-26 $2.81 $2.85 $2.81 $2.85 $2.85 264
2016-10-25 $2.80 $2.80 $2.80 $2.80 $2.80 12
2016-10-24 $2.80 $2.80 $2.80 $2.80 $2.80 2,525
2016-10-21 $2.80 $2.80 $2.80 $2.80 $2.80 50
2016-10-20 $2.80 $2.80 $2.80 $2.80 $2.80 3,216
2016-10-19 $2.91 $2.91 $2.76 $2.76 $2.76 3,495
2016-10-18 $2.90 $2.90 $2.90 $2.90 $2.90 1
2016-10-17 $2.90 $2.90 $2.90 $2.90 $2.90 680
2016-10-14 $2.90 $2.90 $2.90 $2.90 $2.90 771
2016-10-13 $2.86 $2.86 $2.86 $2.86 $2.86 74
2016-10-12 $2.94 $2.94 $2.86 $2.86 $2.86 2,126
2016-10-11 $2.95 $2.95 $2.95 $2.95 $2.95 410
2016-10-10 $2.95 $2.95 $2.95 $2.95 $2.95 1,306
2016-10-07 $2.97 $2.97 $2.97 $2.97 $2.97 71
2016-10-06 $2.97 $2.97 $2.97 $2.97 $2.97 680
2016-10-05 $2.96 $2.97 $2.96 $2.97 $2.97 1,358
2016-10-04 $2.95 $3.02 $2.95 $3.02 $3.02 1,940
2016-10-03 $2.95 $2.95 $2.95 $2.95 $2.95 94
2016-09-30 $2.85 $3.05 $2.84 $2.95 $2.95 11,956
2016-09-29 $2.75 $2.77 $2.75 $2.76 $2.76 1,173
2016-09-28 $2.85 $2.85 $2.85 $2.85 $2.85 239
2016-09-27 $2.85 $2.85 $2.80 $2.80 $2.80 2,282
2016-09-26 $2.95 $2.95 $2.80 $2.80 $2.80 2,610
2016-09-23 $2.93 $2.93 $2.93 $2.93 $2.93 701
2016-09-22 $2.95 $3.22 $2.95 $3.08 $3.08 3,354
2016-09-21 $2.87 $2.94 $2.87 $2.90 $2.90 4,662
2016-09-20 $2.86 $2.92 $2.86 $2.87 $2.87 4,686
2016-09-19 $2.82 $2.82 $2.82 $2.82 $2.82 872
2016-09-16 $2.92 $2.92 $2.92 $2.92 $2.92 385
2016-09-15 $2.92 $3.00 $2.92 $3.00 $3.00 790
2016-09-14 $3.00 $3.00 $3.00 $3.00 $3.00 11
2016-09-13 $3.10 $3.17 $2.93 $3.00 $3.00 4,355
2016-09-12 $3.03 $3.05 $3.03 $3.04 $3.04 907
2016-09-09 $3.04 $3.04 $2.96 $3.02 $3.02 5,157
2016-09-08 $3.02 $3.02 $3.02 $3.02 $3.02 128
2016-09-07 $2.98 $3.25 $2.98 $3.15 $3.15 8,818
2016-09-06 $3.10 $3.20 $2.98 $3.16 $3.16 4,747
2016-09-02 $2.75 $3.02 $2.75 $2.96 $2.96 10,685
2016-09-01 $3.10 $3.10 $3.10 $3.10 $3.10 18
2016-08-31 $3.00 $3.10 $2.83 $3.10 $3.10 7,812
2016-08-30 $3.17 $3.17 $2.89 $2.89 $2.89 560
2016-08-29 $3.24 $3.24 $3.23 $3.23 $3.23 2,475
2016-08-26 $3.24 $3.35 $3.24 $3.24 $3.24 9,403
2016-08-25 $3.41 $3.41 $3.23 $3.23 $3.23 5,054
2016-08-24 $3.10 $3.41 $2.98 $3.41 $3.41 18,636
2016-08-23 $2.96 $3.09 $2.90 $3.07 $3.07 2,804
2016-08-22 $2.97 $3.03 $2.90 $2.99 $2.99 4,080
2016-08-19 $2.94 $2.94 $2.94 $2.94 $2.94 162
2016-08-18 $3.08 $3.08 $3.08 $3.08 $3.08 1,086
2016-08-17 $3.02 $3.05 $3.02 $3.05 $3.05 1,867
2016-08-16 $2.93 $2.93 $2.93 $2.93 $2.93 251
2016-08-15 $2.91 $2.91 $2.89 $2.90 $2.90 1,457
2016-08-12 $2.95 $2.95 $2.89 $2.89 $2.89 1,073
2016-08-11 $3.08 $3.15 $3.00 $3.07 $3.07 14,544
2016-08-10 $3.09 $3.09 $3.02 $3.06 $3.06 3,801
2016-08-09 $3.11 $3.12 $2.99 $3.10 $3.10 8,582
2016-08-08 $2.67 $3.30 $2.67 $2.97 $2.97 38,299
2016-08-05 $2.50 $2.54 $2.50 $2.52 $2.52 12,090
2016-08-04 $2.24 $2.50 $2.24 $2.50 $2.50 9,934
2016-08-03 $2.28 $2.28 $2.19 $2.24 $2.24 2,520
2016-08-02 $2.30 $2.30 $2.30 $2.30 $2.30 35
2016-08-01 $2.23 $2.30 $2.22 $2.30 $2.30 3,890
2016-07-29 $2.29 $2.29 $2.29 $2.29 $2.29 1
2016-07-28 $2.25 $2.29 $2.25 $2.29 $2.29 2,122
2016-07-27 $2.32 $2.32 $2.32 $2.32 $2.32 104
2016-07-26 $2.32 $2.32 $2.32 $2.32 $2.32 76
2016-07-25 $2.35 $2.35 $2.32 $2.32 $2.32 1,073
2016-07-22 $2.35 $2.35 $2.25 $2.26 $2.26 500
2016-07-21 $2.35 $2.35 $2.35 $2.35 $2.35 389
2016-07-20 $2.34 $2.34 $2.34 $2.34 $2.34 576
2016-07-19 $2.45 $2.45 $2.45 $2.45 $2.45 8,219
2016-07-18 $2.55 $2.55 $2.45 $2.45 $2.45 1,540
2016-07-15 $2.59 $2.59 $2.55 $2.55 $2.55 2,883
2016-07-14 $2.71 $2.72 $2.62 $2.71 $2.71 6,229
2016-07-13 $2.75 $2.76 $2.71 $2.73 $2.73 11,249
2016-07-12 $2.54 $2.85 $2.47 $2.80 $2.80 23,503
2016-07-11 $2.54 $2.54 $2.54 $2.54 $2.54 1
2016-07-08 $2.54 $2.54 $2.54 $2.54 $2.54 0
2016-07-07 $2.54 $2.54 $2.54 $2.54 $2.54 164
2016-07-06 $2.46 $2.49 $2.46 $2.49 $2.49 1,290
2016-07-05 $2.37 $2.44 $2.37 $2.42 $2.42 4,682
2016-07-01 $2.40 $2.40 $2.33 $2.33 $2.33 1,869
2016-06-30 $2.29 $2.40 $2.29 $2.33 $2.33 13,155
2016-06-29 $2.11 $2.28 $2.06 $2.26 $2.26 9,283
2016-06-28 $2.13 $2.13 $2.13 $2.13 $2.13 0
2016-06-27 $2.14 $2.14 $2.13 $2.13 $2.13 8,311
2016-06-24 $2.15 $2.17 $2.15 $2.17 $2.17 3,023
2016-06-23 $2.10 $2.10 $2.10 $2.10 $2.10 301
2016-06-22 $2.10 $2.10 $2.10 $2.10 $2.10 80
2016-06-21 $2.10 $2.10 $2.10 $2.10 $2.10 134
2016-06-20 $2.10 $2.10 $2.10 $2.10 $2.10 30
2016-06-17 $2.10 $2.10 $2.10 $2.10 $2.10 100
2016-06-16 $2.10 $2.10 $2.10 $2.10 $2.10 20
2016-06-15 $2.10 $2.10 $2.10 $2.10 $2.10 190
2016-06-14 $2.10 $2.10 $2.10 $2.10 $2.10 51
2016-06-13 $2.10 $2.10 $2.10 $2.10 $2.10 23
2016-06-10 $2.10 $2.10 $2.10 $2.10 $2.10 328
2016-06-09 $2.10 $2.10 $2.10 $2.10 $2.10 350
2016-06-08 $2.10 $2.10 $2.10 $2.10 $2.10 100
2016-06-07 $2.10 $2.11 $2.10 $2.11 $2.11 409
2016-06-06 $2.07 $2.17 $2.07 $2.17 $2.17 13,381
2016-06-03 $2.10 $2.10 $2.10 $2.10 $2.10 1,130
2016-06-02 $2.11 $2.12 $2.10 $2.10 $2.10 4,858
2016-06-01 $2.11 $2.12 $2.10 $2.10 $2.10 1,132
2016-05-31 $2.10 $2.11 $2.10 $2.10 $2.10 4,406
2016-05-27 $2.07 $2.10 $2.01 $2.01 $2.01 13,227
2016-05-26 $2.10 $2.11 $2.05 $2.05 $2.05 2,333
2016-05-25 $2.00 $2.07 $2.00 $2.07 $2.07 1,619
2016-05-24 $2.12 $2.12 $2.03 $2.03 $2.03 2,464
2016-05-23 $2.09 $2.10 $2.09 $2.10 $2.10 1,446
2016-05-20 $1.95 $2.09 $1.95 $2.01 $2.01 2,173
2016-05-19 $2.02 $2.02 $1.96 $1.96 $1.96 5,123
2016-05-18 $2.01 $2.02 $2.01 $2.01 $2.01 2,800
2016-05-17 $1.96 $2.00 $1.95 $1.95 $1.95 6,337
2016-05-16 $1.95 $1.95 $1.95 $1.95 $1.95 148
2016-05-13 $1.98 $1.98 $1.95 $1.95 $1.95 1,570
2016-05-12 $2.02 $2.02 $2.02 $2.02 $2.02 57
2016-05-11 $2.02 $2.02 $2.02 $2.02 $2.02 1,074
2016-05-10 $1.99 $2.05 $1.99 $2.01 $2.01 5,488
2016-05-09 $1.96 $1.96 $1.96 $1.96 $1.96 151
2016-05-06 $1.97 $1.97 $1.93 $1.95 $1.95 2,714
2016-05-05 $1.98 $1.98 $1.93 $1.93 $1.93 200
2016-05-03 $2.02 $2.03 $1.92 $1.92 $1.92 936
2016-05-02 $1.95 $1.96 $1.95 $1.96 $1.96 2,157
2016-04-29 $1.90 $1.93 $1.90 $1.93 $1.93 1,210
2016-04-28 $1.94 $1.94 $1.82 $1.82 $1.82 9,916
2016-04-27 $1.95 $1.95 $1.94 $1.94 $1.94 928
2016-04-26 $1.96 $1.96 $1.96 $1.96 $1.96 595
2016-04-25 $1.96 $1.96 $1.96 $1.96 $1.96 350
2016-04-22 $1.95 $1.96 $1.95 $1.95 $1.95 4,812
2016-04-21 $1.90 $1.91 $1.90 $1.90 $1.90 5,124
2016-04-20 $1.91 $1.91 $1.90 $1.90 $1.90 902
2016-04-19 $1.94 $1.94 $1.88 $1.90 $1.90 850
2016-04-18 $1.82 $1.96 $1.82 $1.96 $1.96 1,439
2016-04-15 $1.88 $1.91 $1.88 $1.91 $1.91 1,442
2016-04-14 $1.97 $1.97 $1.88 $1.88 $1.88 784
2016-04-13 $1.97 $1.97 $1.97 $1.97 $1.97 23
2016-04-12 $1.97 $1.97 $1.90 $1.97 $1.97 366
2016-04-11 $1.95 $1.95 $1.89 $1.95 $1.95 466
2016-04-08 $1.97 $1.97 $1.85 $1.85 $1.85 401
2016-04-07 $1.91 $1.91 $1.91 $1.91 $1.91 0
2016-04-06 $1.91 $1.91 $1.91 $1.91 $1.91 57
2016-04-05 $1.88 $1.91 $1.88 $1.91 $1.91 363
2016-04-04 $1.94 $1.94 $1.87 $1.88 $1.88 2,116
2016-04-01 $1.80 $1.80 $1.77 $1.77 $1.77 1,368
2016-03-31 $1.98 $1.98 $1.80 $1.88 $1.88 5,097
2016-03-30 $1.86 $1.91 $1.86 $1.91 $1.91 1,617
2016-03-29 $1.90 $1.90 $1.82 $1.86 $1.86 344
2016-03-28 $1.77 $1.77 $1.77 $1.77 $1.77 700
2016-03-24 $1.78 $1.97 $1.77 $1.91 $1.91 19,731
2016-03-23 $1.78 $1.78 $1.78 $1.78 $1.78 0
2016-03-22 $1.78 $1.78 $1.78 $1.78 $1.78 0
2016-03-21 $1.80 $1.80 $1.77 $1.78 $1.78 455
2016-03-18 $1.77 $1.78 $1.77 $1.77 $1.77 656
2016-03-17 $1.80 $1.89 $1.76 $1.76 $1.76 5,909
2016-03-16 $1.83 $1.83 $1.83 $1.83 $1.83 0
2016-03-15 $1.90 $1.90 $1.83 $1.83 $1.83 1,800
2016-03-14 $1.82 $1.82 $1.82 $1.82 $1.82 1,268
2016-03-11 $1.82 $1.83 $1.81 $1.82 $1.82 2,800
2016-03-10 $1.82 $1.82 $1.81 $1.81 $1.81 3,100
2016-03-09 $1.89 $1.89 $1.89 $1.89 $1.89 100
2016-03-08 $1.84 $1.84 $1.84 $1.84 $1.84 195
2016-03-07 $1.84 $1.84 $1.84 $1.84 $1.84 886
2016-03-04 $1.76 $1.86 $1.76 $1.84 $1.84 5,516
2016-03-03 $1.77 $1.78 $1.75 $1.75 $1.75 7,532
2016-03-02 $1.77 $1.77 $1.77 $1.77 $1.77 150
2016-03-01 $1.85 $1.85 $1.80 $1.80 $1.80 647
2016-02-29 $1.85 $1.85 $1.85 $1.85 $1.85 0
2016-02-26 $1.85 $1.85 $1.85 $1.85 $1.85 212
2016-02-25 $1.85 $1.85 $1.85 $1.85 $1.85 14
2016-02-24 $1.85 $1.85 $1.85 $1.85 $1.85 25
2016-02-23 $1.85 $1.85 $1.85 $1.85 $1.85 10
2016-02-22 $1.87 $1.87 $1.85 $1.85 $1.85 1,368
2016-02-19 $1.80 $1.81 $1.80 $1.81 $1.81 656
2016-02-18 $1.75 $1.77 $1.75 $1.75 $1.75 947
2016-02-17 $1.67 $1.70 $1.67 $1.70 $1.70 4,088
2016-02-16 $1.70 $1.70 $1.65 $1.68 $1.68 2,258
2016-02-12 $1.70 $1.70 $1.70 $1.70 $1.70 1,080
2016-02-11 $1.64 $1.75 $1.64 $1.75 $1.75 1,350
2016-02-10 $1.71 $1.71 $1.71 $1.71 $1.71 152
2016-02-09 $1.75 $1.76 $1.75 $1.76 $1.76 200
2016-02-08 $1.75 $1.75 $1.75 $1.75 $1.75 20
2016-02-05 $1.75 $1.75 $1.75 $1.75 $1.75 0
2016-02-04 $1.75 $1.75 $1.75 $1.75 $1.75 56
2016-02-03 $1.75 $1.75 $1.75 $1.75 $1.75 1
2016-02-02 $1.75 $1.75 $1.75 $1.75 $1.75 3,146
2016-02-01 $1.72 $1.72 $1.72 $1.72 $1.72 25
2016-01-29 $1.72 $1.72 $1.71 $1.72 $1.72 564
2016-01-28 $1.64 $1.64 $1.64 $1.64 $1.64 0
2016-01-27 $1.64 $1.64 $1.64 $1.64 $1.64 242
2016-01-26 $1.64 $1.64 $1.64 $1.64 $1.64 0
2016-01-25 $1.64 $1.64 $1.64 $1.64 $1.64 0
2016-01-22 $1.67 $1.69 $1.64 $1.64 $1.64 3,233
2016-01-21 $1.60 $1.62 $1.60 $1.62 $1.62 2,758
2016-01-20 $1.67 $1.67 $1.61 $1.61 $1.61 7,061
2016-01-19 $1.75 $1.76 $1.67 $1.67 $1.67 5,736
2016-01-15 $1.70 $1.70 $1.70 $1.70 $1.70 20
2016-01-14 $1.70 $1.70 $1.70 $1.70 $1.70 279
2016-01-13 $1.71 $1.71 $1.71 $1.71 $1.71 310
2016-01-12 $1.71 $1.71 $1.71 $1.71 $1.71 67
2016-01-11 $1.71 $1.71 $1.71 $1.71 $1.71 1,000
2016-01-08 $1.79 $1.79 $1.79 $1.79 $1.79 281
2016-01-07 $1.79 $1.79 $1.79 $1.79 $1.79 101
2016-01-06 $1.87 $1.87 $1.82 $1.85 $1.85 13,111
2016-01-05 $1.87 $1.87 $1.87 $1.87 $1.87 100
2016-01-04 $1.89 $1.89 $1.89 $1.89 $1.89 10
2015-12-31 $1.85 $1.90 $1.85 $1.89 $1.89 2,947
2015-12-30 $1.85 $1.88 $1.85 $1.88 $1.88 600
2015-12-29 $1.97 $1.97 $1.97 $1.97 $1.97 99
2015-12-28 $1.97 $1.97 $1.87 $1.97 $1.97 6,703
2015-12-24 $2.05 $2.05 $2.05 $2.05 $2.05 268
2015-12-23 $1.83 $2.18 $1.83 $1.96 $1.96 8,700
2015-12-22 $1.71 $1.72 $1.71 $1.72 $1.72 231
2015-12-21 $1.75 $1.80 $1.70 $1.71 $1.71 3,824
2015-12-18 $1.75 $1.81 $1.72 $1.78 $1.78 3,673
2015-12-17 $1.71 $1.76 $1.71 $1.76 $1.76 1,539
2015-12-16 $1.70 $1.75 $1.70 $1.75 $1.75 1,837
2015-12-15 $1.72 $1.86 $1.70 $1.72 $1.72 30,816
2015-12-14 $1.81 $1.86 $1.81 $1.82 $1.82 5,997
2015-12-11 $1.90 $1.90 $1.90 $1.90 $1.90 308
2015-12-10 $1.86 $1.89 $1.86 $1.86 $1.86 1,537
2015-12-09 $1.95 $2.02 $1.87 $1.87 $1.87 12,301
2015-12-08 $2.16 $2.16 $1.93 $1.93 $1.93 2,819
2015-12-07 $2.16 $2.16 $2.16 $2.16 $2.16 187
2015-12-04 $2.17 $2.20 $2.10 $2.10 $2.10 8,702
2015-12-03 $2.20 $2.25 $2.20 $2.25 $2.25 3,522
2015-12-02 $2.20 $2.29 $2.10 $2.29 $2.29 12,120
2015-12-01 $2.13 $2.13 $2.13 $2.13 $2.13 372
2015-11-30 $2.25 $2.34 $2.25 $2.34 $2.34 3,030
2015-11-27 $2.33 $2.33 $2.32 $2.33 $2.33 3,321
2015-11-25 $2.30 $2.30 $2.27 $2.29 $2.29 15,241
2015-11-24 $2.28 $2.32 $2.27 $2.31 $2.31 2,321
2015-11-23 $2.25 $2.28 $2.25 $2.28 $2.28 827
2015-11-20 $2.32 $2.32 $2.23 $2.23 $2.23 9,323
2015-11-19 $2.32 $2.32 $2.32 $2.32 $2.32 225
2015-11-18 $2.29 $2.29 $2.28 $2.28 $2.28 2,672
2015-11-17 $2.20 $2.29 $2.20 $2.29 $2.29 74,282
2015-11-16 $1.78 $2.29 $1.73 $2.27 $2.27 95,076
2015-11-13 $1.80 $1.90 $1.61 $1.84 $1.84 92,628
2015-11-12 $1.82 $1.87 $1.76 $1.82 $1.82 16,637
2015-11-11 $1.85 $1.92 $1.82 $1.82 $1.82 22,024
2015-11-10 $1.87 $1.92 $1.86 $1.86 $1.86 11,903
2015-11-09 $1.87 $1.92 $1.86 $1.87 $1.87 3,880
2015-11-06 $1.96 $1.97 $1.89 $1.89 $1.89 2,813
2015-11-05 $1.87 $1.91 $1.87 $1.89 $1.89 602
2015-11-04 $1.89 $1.95 $1.85 $1.89 $1.89 5,502
2015-11-03 $1.89 $1.98 $1.86 $1.90 $1.90 4,848
2015-11-02 $2.00 $2.02 $1.90 $1.97 $1.97 3,004
2015-10-30 $1.95 $2.08 $1.89 $1.89 $1.89 12,705
2015-10-29 $1.90 $1.94 $1.80 $1.89 $1.89 15,298
2015-10-28 $1.86 $2.05 $1.86 $1.92 $1.92 3,407
2015-10-27 $1.74 $1.85 $1.74 $1.80 $1.80 2,400
2015-10-26 $1.82 $1.82 $1.82 $1.82 $1.82 249
2015-10-23 $1.86 $1.86 $1.86 $1.86 $1.86 403
2015-10-22 $1.86 $1.86 $1.86 $1.86 $1.86 0
2015-10-21 $1.86 $1.86 $1.86 $1.86 $1.86 116
2015-10-20 $1.90 $1.90 $1.84 $1.88 $1.88 2,651
2015-10-19 $1.98 $1.98 $1.90 $1.97 $1.97 8,297
2015-10-16 $1.86 $1.98 $1.84 $1.98 $1.98 1,937
2015-10-15 $1.89 $1.89 $1.88 $1.88 $1.88 1,507
2015-10-14 $1.88 $1.88 $1.88 $1.88 $1.88 82
2015-10-13 $1.88 $1.89 $1.86 $1.88 $1.88 5,204
2015-10-12 $1.76 $1.81 $1.76 $1.81 $1.81 479
2015-10-09 $1.83 $1.83 $1.75 $1.75 $1.75 1,300
2015-10-08 $1.81 $1.81 $1.81 $1.81 $1.81 225
2015-10-07 $1.81 $1.84 $1.81 $1.81 $1.81 872
2015-10-06 $1.88 $1.88 $1.88 $1.88 $1.88 173
2015-10-05 $1.85 $1.94 $1.85 $1.93 $1.93 5,888
2015-10-02 $1.84 $1.84 $1.84 $1.84 $1.84 168
2015-10-01 $1.85 $1.85 $1.81 $1.84 $1.84 3,341
2015-09-30 $1.92 $1.92 $1.92 $1.92 $1.92 100
2015-09-29 $1.90 $1.97 $1.90 $1.97 $1.97 2,000
2015-09-28 $1.92 $1.92 $1.82 $1.90 $1.90 2,071
2015-09-25 $1.81 $1.93 $1.81 $1.92 $1.92 1,632
2015-09-24 $1.82 $1.87 $1.75 $1.81 $1.81 4,232
2015-09-23 $1.81 $1.95 $1.81 $1.95 $1.95 3,529
2015-09-22 $1.81 $1.89 $1.81 $1.89 $1.89 2,706
2015-09-21 $1.80 $1.95 $1.80 $1.90 $1.90 27,090
2015-09-18 $1.92 $1.95 $1.89 $1.93 $1.93 37,237
2015-09-17 $1.92 $1.95 $1.82 $1.94 $1.94 37,933
2015-09-16 $1.78 $1.98 $1.78 $1.97 $1.97 9,574
2015-09-15 $1.81 $2.00 $1.62 $1.90 $1.90 13,878
2015-09-14 $1.90 $1.90 $1.80 $1.86 $1.86 12,514
2015-09-11 $1.70 $2.00 $1.70 $1.90 $1.90 14,780
2015-09-10 $1.82 $1.90 $1.80 $1.88 $1.88 12,715
2015-09-09 $1.86 $1.86 $1.86 $1.86 $1.86 600
2015-09-08 $1.94 $1.94 $1.94 $1.94 $1.94 25
2015-09-04 $1.85 $1.97 $1.85 $1.94 $1.94 27,396
2015-09-03 $1.89 $1.97 $1.88 $1.97 $1.97 21,855
2015-09-02 $1.81 $1.95 $1.81 $1.90 $1.90 3,085
2015-09-01 $1.90 $1.94 $1.81 $1.89 $1.89 9,407
2015-08-31 $1.94 $1.97 $1.88 $1.94 $1.94 2,200
2015-08-28 $1.94 $1.94 $1.84 $1.92 $1.92 709
2015-08-27 $1.84 $2.00 $1.75 $1.90 $1.90 36,090
2015-08-26 $1.64 $1.79 $1.64 $1.73 $1.73 4,350
2015-08-25 $1.88 $1.88 $1.65 $1.65 $1.65 9,379
2015-08-24 $1.84 $1.85 $1.65 $1.78 $1.78 79,751
2015-08-21 $2.33 $2.45 $1.95 $1.95 $1.95 124,737
2015-08-20 $2.25 $2.42 $2.25 $2.34 $2.34 4,006
2015-08-19 $2.25 $2.47 $2.25 $2.40 $2.40 68,922

Avalon Holdings Corp - Class A (AWX) News Headlines

Recent Avalon Holdings Corp - Class A (AWX) News
Similar Companies to Avalon Holdings Corp - Class A (AWX) in the Waste Management Industry
Stock Name Stock Ticker Industry Sector Employees
Waste Management Inc WM Waste Management Industrials 80,000
Republic Services Inc RSG Waste Management Industrials 33,000
Waste Connections Inc WCN Waste Management Industrials 15,200
GFL Environmental Inc (Sub Voting) GFL Waste Management Industrials 15,000
Clean Harbors Inc CLH Waste Management Industrials 13,000
Stericycle Inc SRCL Waste Management Industrials 8,500
Casella Waste Systems Inc - Class A CWST Waste Management Industrials 4,500
Covanta Holding Corporation CVA Waste Management Industrials 4,200
Heritage-Crystal Clean Inc HCCI Waste Management Industrials 1,900
Charah Solutions Inc CHRA Waste Management Industrials 1,400
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.