Arcimoto Inc (FUV) Exchange: NASDAQ

Data as of July 12, 2024

$0.40 ($-0.01) -1.74%

Arcimoto Inc - Daily Information
Click for more stock information on Arcimoto Inc.
Daily Information Data
Date July 12, 2024
Open $0.40
Previous Close $0.40
High $0.41
Low $0.40
Adjusted Open $0.40
Previous Adjusted Close $0.40
Adjusted High $0.41
Adjusted Low $0.40

About Arcimoto Inc (FUV)

Arcimoto develops and manufactures ultra-efficient and affordable electric vehicles to help the world shift to a sustainable transportation system. Our flagship vehicle, the Arcimoto FUV ®, is purpose-built for everyday driving and transforms ordinary trips into pure-electric joyrides. Launched in 2021, the all-new Arcimoto Roadster is designed to be the ultimate open-road fun machine and is the purest expression of the Arcimoto Platform. The Deliverator ® and Rapid Responder ™ provide last-mile delivery and emergency response functionality, respectively, at a fraction of the cost and environmental impact of traditional gas-powered vehicles. Expected to launch in 2022, the Flatbed represents Arcimoto’s vision of a pure-electric, rightsized utility pickup truck. The upcoming Cameo™ is designed to create a smooth, silent, sustainable camera vehicle for the film and influencer industries. Every Arcimoto vehicle is built at the Arcimoto Manufacturing Plant in Eugene, Oregon.

Historical Stock Data for Arcimoto Inc (FUV)

Date Open High Low Close Adj.Close Volume
2024-04-19 $0.40 $0.41 $0.40 $0.40 $0.40 41,938
2024-04-18 $0.41 $0.41 $0.40 $0.41 $0.41 27,170
2024-04-17 $0.42 $0.42 $0.41 $0.41 $0.41 19,878
2024-04-16 $0.45 $0.45 $0.41 $0.42 $0.42 88,927
2024-04-15 $0.45 $0.45 $0.43 $0.44 $0.44 23,540
2024-04-12 $0.46 $0.46 $0.45 $0.46 $0.46 24,446
2024-04-11 $0.43 $0.47 $0.43 $0.45 $0.45 56,244
2024-04-10 $0.45 $0.46 $0.45 $0.46 $0.46 9,509
2024-04-09 $0.46 $0.46 $0.45 $0.46 $0.46 30,156
2024-04-08 $0.46 $0.46 $0.44 $0.46 $0.46 57,709
2024-04-05 $0.46 $0.46 $0.45 $0.45 $0.45 48,611
2024-04-04 $0.46 $0.48 $0.45 $0.46 $0.46 77,957
2024-04-03 $0.51 $0.51 $0.45 $0.46 $0.46 161,143
2024-04-02 $0.49 $0.50 $0.46 $0.50 $0.50 57,852
2024-04-01 $0.47 $0.50 $0.47 $0.48 $0.48 46,798
2024-03-28 $0.48 $0.48 $0.45 $0.46 $0.46 118,727
2024-03-27 $0.48 $0.48 $0.45 $0.46 $0.46 111,770
2024-03-26 $0.49 $0.49 $0.46 $0.47 $0.47 59,713
2024-03-25 $0.51 $0.51 $0.48 $0.48 $0.48 40,002
2024-03-22 $0.50 $0.52 $0.49 $0.49 $0.49 70,041
2024-03-21 $0.50 $0.52 $0.49 $0.49 $0.49 36,685
2024-03-20 $0.51 $0.52 $0.50 $0.50 $0.50 32,621
2024-03-19 $0.49 $0.52 $0.49 $0.50 $0.50 75,983
2024-03-18 $0.50 $0.52 $0.49 $0.50 $0.50 37,021
2024-03-15 $0.52 $0.52 $0.48 $0.48 $0.48 53,306
2024-03-14 $0.51 $0.52 $0.49 $0.50 $0.50 38,049
2024-03-13 $0.52 $0.52 $0.50 $0.51 $0.51 17,933
2024-03-12 $0.51 $0.51 $0.50 $0.51 $0.51 21,623
2024-03-11 $0.51 $0.52 $0.48 $0.51 $0.51 96,588
2024-03-08 $0.50 $0.51 $0.49 $0.50 $0.50 19,693
2024-03-07 $0.51 $0.51 $0.49 $0.50 $0.50 43,627
2024-03-06 $0.49 $0.51 $0.46 $0.50 $0.50 93,380
2024-03-05 $0.52 $0.52 $0.48 $0.49 $0.49 135,062
2024-03-04 $0.54 $0.54 $0.51 $0.52 $0.52 88,891
2024-03-01 $0.54 $0.55 $0.53 $0.54 $0.54 44,791
2024-02-29 $0.55 $0.56 $0.53 $0.55 $0.55 28,850
2024-02-28 $0.56 $0.58 $0.52 $0.55 $0.55 99,490
2024-02-27 $0.55 $0.57 $0.53 $0.57 $0.57 91,285
2024-02-26 $0.55 $0.57 $0.53 $0.54 $0.54 50,871
2024-02-23 $0.53 $0.55 $0.52 $0.53 $0.53 172,876
2024-02-22 $0.60 $0.61 $0.55 $0.56 $0.56 218,597
2024-02-21 $0.62 $0.64 $0.60 $0.61 $0.61 56,182
2024-02-20 $0.64 $0.65 $0.62 $0.63 $0.63 76,871
2024-02-16 $0.62 $0.62 $0.61 $0.62 $0.62 30,796
2024-02-15 $0.58 $0.66 $0.58 $0.62 $0.62 119,776
2024-02-14 $0.59 $0.60 $0.58 $0.58 $0.58 35,562
2024-02-13 $0.61 $0.63 $0.58 $0.59 $0.59 37,262
2024-02-12 $0.61 $0.65 $0.55 $0.63 $0.63 213,964
2024-02-09 $0.62 $0.62 $0.61 $0.61 $0.61 24,800
2024-02-08 $0.60 $0.63 $0.60 $0.61 $0.61 47,032
2024-02-07 $0.64 $0.66 $0.62 $0.62 $0.62 29,407
2024-02-06 $0.63 $0.66 $0.62 $0.65 $0.65 13,326
2024-02-05 $0.67 $0.67 $0.61 $0.63 $0.63 55,007
2024-02-02 $0.67 $0.68 $0.65 $0.66 $0.66 64,155
2024-02-01 $0.65 $0.68 $0.65 $0.67 $0.67 90,314
2024-01-31 $0.72 $0.72 $0.67 $0.68 $0.68 29,659
2024-01-30 $0.70 $0.72 $0.70 $0.72 $0.72 22,609
2024-01-29 $0.70 $0.70 $0.69 $0.70 $0.70 24,300
2024-01-26 $0.70 $0.70 $0.68 $0.69 $0.69 17,798
2024-01-25 $0.69 $0.71 $0.68 $0.69 $0.69 71,040
2024-01-24 $0.69 $0.73 $0.68 $0.70 $0.70 36,966
2024-01-23 $0.68 $0.80 $0.66 $0.69 $0.69 48,735
2024-01-22 $0.72 $0.73 $0.67 $0.68 $0.68 89,918
2024-01-19 $0.75 $0.76 $0.72 $0.72 $0.72 35,227
2024-01-18 $0.77 $0.78 $0.70 $0.75 $0.75 73,786
2024-01-17 $0.80 $0.80 $0.75 $0.77 $0.77 28,388
2024-01-16 $0.83 $0.84 $0.75 $0.80 $0.80 54,921
2024-01-12 $0.79 $0.84 $0.77 $0.81 $0.81 50,192
2024-01-11 $0.79 $0.80 $0.75 $0.79 $0.79 34,889
2024-01-10 $0.78 $0.79 $0.75 $0.77 $0.77 20,673
2024-01-09 $0.80 $0.80 $0.75 $0.80 $0.80 22,758
2024-01-08 $0.80 $0.84 $0.70 $0.81 $0.81 92,257
2024-01-05 $0.87 $0.87 $0.80 $0.82 $0.82 36,696
2024-01-04 $0.85 $0.86 $0.81 $0.85 $0.85 41,240
2024-01-03 $0.84 $0.86 $0.80 $0.84 $0.84 52,066
2024-01-02 $0.81 $0.88 $0.81 $0.84 $0.84 130,794
2023-12-29 $0.90 $0.93 $0.83 $0.86 $0.86 145,692
2023-12-28 $0.73 $0.98 $0.73 $0.93 $0.93 300,410
2023-12-27 $0.73 $0.80 $0.73 $0.75 $0.75 78,787
2023-12-26 $0.77 $0.80 $0.74 $0.75 $0.75 87,316
2023-12-22 $0.71 $0.75 $0.71 $0.75 $0.75 51,021
2023-12-21 $0.72 $0.75 $0.71 $0.71 $0.71 57,336
2023-12-20 $0.72 $0.75 $0.72 $0.73 $0.73 31,565
2023-12-19 $0.75 $0.77 $0.71 $0.73 $0.73 60,227
2023-12-18 $0.67 $0.89 $0.67 $0.75 $0.75 446,528
2023-12-15 $0.70 $0.71 $0.67 $0.68 $0.68 71,916
2023-12-14 $0.69 $0.74 $0.69 $0.70 $0.70 125,194
2023-12-13 $0.74 $0.75 $0.67 $0.69 $0.69 117,468
2023-12-12 $0.78 $0.78 $0.71 $0.72 $0.72 79,691
2023-12-11 $0.82 $0.89 $0.75 $0.77 $0.77 162,396
2023-12-08 $0.78 $0.80 $0.76 $0.79 $0.79 64,700
2023-12-07 $0.79 $0.80 $0.74 $0.76 $0.76 91,578
2023-12-06 $0.80 $0.82 $0.78 $0.79 $0.79 114,521
2023-12-05 $0.81 $0.84 $0.76 $0.81 $0.81 89,140
2023-12-04 $0.93 $0.93 $0.81 $0.84 $0.84 316,666
2023-12-01 $1.00 $1.13 $0.91 $0.93 $0.93 236,126
2023-11-30 $1.43 $1.46 $0.91 $1.02 $1.02 918,135
2023-11-29 $1.19 $1.45 $1.14 $1.39 $1.39 1,008,939
2023-11-28 $0.91 $1.15 $0.91 $1.08 $1.08 685,239
2023-11-27 $0.78 $0.96 $0.75 $0.88 $0.88 276,555
2023-11-24 $0.66 $0.78 $0.63 $0.78 $0.78 107,007
2023-11-22 $0.62 $0.69 $0.61 $0.63 $0.63 150,212
2023-11-21 $0.55 $0.76 $0.52 $0.59 $0.59 1,300,749
2023-11-20 $0.58 $0.59 $0.53 $0.54 $0.54 276,444
2023-11-17 $0.56 $0.59 $0.56 $0.58 $0.58 36,020
2023-11-16 $0.58 $0.58 $0.56 $0.57 $0.57 50,937
2023-11-15 $0.58 $0.59 $0.56 $0.58 $0.58 36,255
2023-11-14 $0.55 $0.58 $0.55 $0.55 $0.55 58,616
2023-11-13 $0.57 $0.57 $0.54 $0.56 $0.56 44,426
2023-11-10 $0.59 $0.59 $0.55 $0.55 $0.55 39,099
2023-11-09 $0.59 $0.59 $0.55 $0.55 $0.55 65,634
2023-11-08 $0.64 $0.64 $0.57 $0.58 $0.58 88,500
2023-11-07 $0.60 $0.63 $0.60 $0.61 $0.61 28,234
2023-11-06 $0.65 $0.65 $0.63 $0.63 $0.63 28,196
2023-11-03 $0.60 $0.67 $0.60 $0.64 $0.64 81,898
2023-11-02 $0.59 $0.61 $0.58 $0.60 $0.60 69,091
2023-11-01 $0.62 $0.62 $0.59 $0.59 $0.59 38,044
2023-10-31 $0.59 $0.60 $0.58 $0.58 $0.58 48,308
2023-10-30 $0.63 $0.63 $0.60 $0.60 $0.60 43,007
2023-10-27 $0.61 $0.63 $0.61 $0.62 $0.62 15,276
2023-10-26 $0.62 $0.62 $0.58 $0.62 $0.62 69,199
2023-10-25 $0.65 $0.65 $0.62 $0.64 $0.64 55,528
2023-10-24 $0.63 $0.67 $0.63 $0.65 $0.65 32,429
2023-10-23 $0.62 $0.65 $0.62 $0.63 $0.63 34,956
2023-10-20 $0.66 $0.66 $0.64 $0.65 $0.65 82,145
2023-10-19 $0.71 $0.71 $0.65 $0.69 $0.69 44,665
2023-10-18 $0.70 $0.71 $0.66 $0.67 $0.67 30,244
2023-10-17 $0.71 $0.72 $0.66 $0.69 $0.69 61,123
2023-10-16 $0.74 $0.75 $0.70 $0.72 $0.72 58,062
2023-10-13 $0.73 $0.74 $0.67 $0.73 $0.73 34,587
2023-10-12 $0.74 $0.75 $0.65 $0.72 $0.72 49,865
2023-10-11 $0.74 $0.75 $0.71 $0.73 $0.73 40,983
2023-10-10 $0.74 $0.75 $0.70 $0.74 $0.74 34,323
2023-10-09 $0.80 $0.81 $0.70 $0.73 $0.73 137,843
2023-10-06 $0.81 $0.82 $0.80 $0.81 $0.81 21,075
2023-10-05 $0.86 $0.86 $0.80 $0.80 $0.80 78,506
2023-10-04 $0.85 $1.00 $0.82 $0.87 $0.87 314,385
2023-10-03 $0.84 $0.85 $0.83 $0.83 $0.83 33,470
2023-10-02 $0.84 $0.85 $0.83 $0.84 $0.84 35,880
2023-09-29 $0.82 $0.85 $0.82 $0.84 $0.84 30,778
2023-09-28 $0.84 $0.85 $0.82 $0.83 $0.83 40,035
2023-09-27 $0.83 $0.84 $0.82 $0.83 $0.83 26,656
2023-09-26 $0.81 $0.85 $0.81 $0.83 $0.83 18,939
2023-09-25 $0.81 $0.83 $0.81 $0.82 $0.82 25,689
2023-09-22 $0.84 $0.85 $0.81 $0.84 $0.84 39,871
2023-09-21 $0.88 $0.90 $0.81 $0.84 $0.84 163,337
2023-09-20 $0.89 $0.90 $0.88 $0.88 $0.88 28,963
2023-09-19 $0.90 $0.91 $0.88 $0.90 $0.90 83,867
2023-09-18 $0.92 $0.93 $0.90 $0.92 $0.92 76,163
2023-09-15 $0.93 $0.93 $0.91 $0.92 $0.92 46,807
2023-09-14 $0.96 $0.96 $0.91 $0.93 $0.93 59,588
2023-09-13 $0.96 $0.96 $0.93 $0.95 $0.95 62,570
2023-09-12 $0.97 $0.98 $0.96 $0.96 $0.96 56,107
2023-09-11 $1.00 $1.00 $0.97 $0.97 $0.97 76,567
2023-09-08 $0.99 $1.00 $0.95 $1.00 $1.00 48,098
2023-09-07 $1.00 $1.00 $0.97 $0.99 $0.99 37,204
2023-09-06 $1.03 $1.03 $1.00 $1.00 $1.00 25,305
2023-09-05 $1.01 $1.03 $1.00 $1.03 $1.03 54,586
2023-09-01 $1.00 $1.02 $1.00 $1.00 $1.00 43,239
2023-08-31 $1.04 $1.04 $0.99 $1.00 $1.00 68,935
2023-08-30 $1.00 $1.05 $0.98 $1.05 $1.05 81,935
2023-08-29 $0.98 $1.01 $0.96 $0.99 $0.99 100,280
2023-08-28 $1.01 $1.02 $0.98 $1.00 $1.00 125,644
2023-08-25 $1.02 $1.04 $1.00 $1.02 $1.02 130,740
2023-08-24 $1.03 $1.03 $1.00 $1.03 $1.03 143,578
2023-08-23 $1.03 $1.05 $1.02 $1.02 $1.02 93,344
2023-08-22 $1.05 $1.06 $1.01 $1.03 $1.03 106,312
2023-08-21 $1.06 $1.08 $1.03 $1.04 $1.04 139,872
2023-08-18 $1.07 $1.07 $1.01 $1.06 $1.06 119,415
2023-08-17 $1.18 $1.18 $1.01 $1.05 $1.05 247,316
2023-08-16 $1.26 $1.28 $1.18 $1.18 $1.18 149,493
2023-08-15 $1.35 $1.35 $1.26 $1.29 $1.29 63,650
2023-08-14 $1.40 $1.40 $1.31 $1.35 $1.35 28,978
2023-08-11 $1.35 $1.38 $1.32 $1.35 $1.35 65,308
2023-08-10 $1.43 $1.43 $1.26 $1.32 $1.32 106,531
2023-08-09 $1.44 $1.44 $1.39 $1.39 $1.39 32,689
2023-08-08 $1.44 $1.44 $1.40 $1.43 $1.43 51,003
2023-08-07 $1.46 $1.48 $1.41 $1.43 $1.43 84,608
2023-08-04 $1.53 $1.56 $1.48 $1.48 $1.48 39,251
2023-08-03 $1.53 $1.55 $1.50 $1.54 $1.54 32,234
2023-08-02 $1.60 $1.64 $1.54 $1.56 $1.56 72,266
2023-08-01 $1.52 $1.60 $1.52 $1.58 $1.58 96,453
2023-07-31 $1.56 $1.58 $1.50 $1.54 $1.54 118,096
2023-07-28 $1.49 $1.54 $1.49 $1.54 $1.54 57,237
2023-07-27 $1.57 $1.57 $1.49 $1.50 $1.50 61,050
2023-07-26 $1.49 $1.58 $1.48 $1.53 $1.53 128,964
2023-07-25 $1.47 $1.55 $1.47 $1.48 $1.48 102,957
2023-07-24 $1.41 $1.48 $1.41 $1.47 $1.47 46,770
2023-07-21 $1.49 $1.49 $1.41 $1.43 $1.43 74,191
2023-07-20 $1.49 $1.49 $1.41 $1.48 $1.48 83,430
2023-07-19 $1.46 $1.50 $1.42 $1.46 $1.46 64,202
2023-07-18 $1.47 $1.52 $1.45 $1.48 $1.48 99,159
2023-07-17 $1.50 $1.50 $1.45 $1.48 $1.48 54,684
2023-07-14 $1.52 $1.57 $1.46 $1.48 $1.48 150,122
2023-07-13 $1.53 $1.53 $1.48 $1.51 $1.51 71,331
2023-07-12 $1.45 $1.50 $1.41 $1.50 $1.50 87,241
2023-07-11 $1.44 $1.44 $1.40 $1.40 $1.40 45,953
2023-07-10 $1.45 $1.45 $1.40 $1.41 $1.41 79,746
2023-07-07 $1.41 $1.45 $1.40 $1.44 $1.44 66,335
2023-07-06 $1.48 $1.48 $1.37 $1.43 $1.43 143,213
2023-07-05 $1.53 $1.53 $1.45 $1.47 $1.47 118,347
2023-07-03 $1.46 $1.55 $1.46 $1.49 $1.49 74,086
2023-06-30 $1.45 $1.49 $1.42 $1.46 $1.46 93,904
2023-06-29 $1.53 $1.58 $1.45 $1.49 $1.49 97,477
2023-06-28 $1.46 $1.60 $1.44 $1.54 $1.54 95,546
2023-06-27 $1.44 $1.48 $1.42 $1.45 $1.45 83,183
2023-06-26 $1.46 $1.48 $1.44 $1.48 $1.48 91,340
2023-06-23 $1.50 $1.52 $1.44 $1.44 $1.44 81,032
2023-06-22 $1.52 $1.52 $1.44 $1.50 $1.50 133,018
2023-06-21 $1.57 $1.61 $1.51 $1.51 $1.51 117,115
2023-06-20 $1.61 $1.64 $1.56 $1.58 $1.58 97,584
2023-06-16 $1.60 $1.65 $1.56 $1.64 $1.64 223,131
2023-06-15 $1.57 $1.65 $1.56 $1.59 $1.59 190,850
2023-06-14 $1.60 $1.65 $1.58 $1.59 $1.59 144,683
2023-06-13 $1.62 $1.70 $1.62 $1.65 $1.65 132,698
2023-06-12 $1.59 $1.70 $1.51 $1.61 $1.61 323,202
2023-06-09 $1.80 $1.85 $1.77 $1.79 $1.79 78,912
2023-06-08 $1.72 $1.85 $1.72 $1.81 $1.81 122,979
2023-06-07 $1.69 $1.75 $1.68 $1.73 $1.73 96,540
2023-06-06 $1.65 $1.70 $1.60 $1.68 $1.68 74,416
2023-06-05 $1.65 $1.68 $1.62 $1.65 $1.65 75,032
2023-06-02 $1.57 $1.66 $1.57 $1.60 $1.60 104,384
2023-06-01 $1.58 $1.59 $1.55 $1.58 $1.58 21,837
2023-05-31 $1.60 $1.60 $1.54 $1.58 $1.58 30,962
2023-05-30 $1.58 $1.60 $1.55 $1.59 $1.59 84,943
2023-05-26 $1.46 $1.54 $1.44 $1.54 $1.54 56,802
2023-05-25 $1.46 $1.51 $1.42 $1.43 $1.43 44,555
2023-05-24 $1.50 $1.53 $1.46 $1.47 $1.47 51,973
2023-05-23 $1.57 $1.61 $1.51 $1.52 $1.52 45,230
2023-05-22 $1.54 $1.58 $1.50 $1.58 $1.58 101,535
2023-05-19 $1.55 $1.55 $1.49 $1.55 $1.55 35,484
2023-05-18 $1.54 $1.54 $1.49 $1.51 $1.51 49,869
2023-05-17 $1.51 $1.53 $1.50 $1.52 $1.52 27,272
2023-05-16 $1.51 $1.57 $1.50 $1.51 $1.51 33,743
2023-05-15 $1.51 $1.57 $1.51 $1.55 $1.55 40,413
2023-05-12 $1.64 $1.64 $1.55 $1.57 $1.57 22,533
2023-05-11 $1.63 $1.65 $1.59 $1.60 $1.60 34,561
2023-05-10 $1.64 $1.66 $1.56 $1.61 $1.61 75,909
2023-05-09 $1.66 $1.67 $1.58 $1.66 $1.66 85,008
2023-05-08 $1.60 $1.70 $1.57 $1.65 $1.65 148,602
2023-05-05 $1.51 $1.55 $1.49 $1.54 $1.54 21,635
2023-05-04 $1.51 $1.53 $1.46 $1.48 $1.48 29,222
2023-05-03 $1.53 $1.58 $1.53 $1.53 $1.53 62,107
2023-05-02 $1.55 $1.55 $1.45 $1.53 $1.53 37,323
2023-05-01 $1.50 $1.55 $1.47 $1.54 $1.54 48,966
2023-04-28 $1.43 $1.55 $1.42 $1.51 $1.51 75,045
2023-04-27 $1.31 $1.44 $1.30 $1.42 $1.42 75,696
2023-04-26 $1.36 $1.39 $1.30 $1.31 $1.31 54,418
2023-04-25 $1.44 $1.44 $1.35 $1.36 $1.36 88,115
2023-04-24 $1.48 $1.53 $1.40 $1.44 $1.44 51,817
2023-04-21 $1.43 $1.50 $1.38 $1.47 $1.47 92,338
2023-04-20 $1.36 $1.44 $1.35 $1.40 $1.40 89,321
2023-04-19 $1.59 $1.59 $1.40 $1.40 $1.40 126,922
2023-04-18 $1.58 $1.67 $1.51 $1.57 $1.57 146,679
2023-04-17 $1.84 $1.84 $1.62 $1.64 $1.64 199,189
2023-04-14 $1.84 $1.89 $1.80 $1.83 $1.83 158,424
2023-04-13 $1.76 $1.83 $1.73 $1.81 $1.81 177,524
2023-04-12 $1.70 $1.79 $1.63 $1.71 $1.71 170,453
2023-04-11 $1.53 $1.68 $1.50 $1.65 $1.65 135,053
2023-04-10 $1.47 $1.53 $1.44 $1.51 $1.51 90,049
2023-04-06 $1.40 $1.49 $1.38 $1.44 $1.44 64,713
2023-04-05 $1.44 $1.44 $1.36 $1.40 $1.40 54,093
2023-04-04 $1.43 $1.44 $1.39 $1.42 $1.42 42,715
2023-04-03 $1.43 $1.44 $1.38 $1.43 $1.43 68,218
2023-03-31 $1.39 $1.42 $1.36 $1.40 $1.40 84,386
2023-03-30 $1.45 $1.51 $1.32 $1.39 $1.39 155,035
2023-03-29 $1.40 $1.45 $1.37 $1.43 $1.43 79,989
2023-03-28 $1.38 $1.43 $1.37 $1.40 $1.40 54,182
2023-03-27 $1.41 $1.43 $1.37 $1.41 $1.41 46,365
2023-03-24 $1.37 $1.42 $1.33 $1.41 $1.41 47,747
2023-03-23 $1.40 $1.46 $1.38 $1.40 $1.40 100,598
2023-03-22 $1.37 $1.46 $1.34 $1.41 $1.41 165,353
2023-03-21 $1.28 $1.37 $1.26 $1.35 $1.35 120,833
2023-03-20 $1.36 $1.36 $1.24 $1.25 $1.25 110,201
2023-03-17 $1.50 $1.50 $1.32 $1.32 $1.32 230,770
2023-03-16 $1.40 $1.48 $1.38 $1.48 $1.48 112,513
2023-03-15 $1.52 $1.52 $1.35 $1.39 $1.39 253,750
2023-03-14 $1.62 $1.64 $1.51 $1.51 $1.51 197,080
2023-03-13 $1.61 $1.64 $1.54 $1.56 $1.56 173,132
2023-03-10 $1.70 $1.71 $1.61 $1.64 $1.64 181,248
2023-03-09 $1.73 $1.77 $1.72 $1.72 $1.72 69,321
2023-03-08 $1.75 $1.77 $1.70 $1.75 $1.75 120,776
2023-03-07 $1.80 $1.81 $1.72 $1.77 $1.77 109,624
2023-03-06 $1.83 $1.91 $1.77 $1.78 $1.78 219,981
2023-03-03 $1.72 $1.84 $1.71 $1.80 $1.80 286,679
2023-03-02 $1.73 $1.74 $1.68 $1.72 $1.72 259,861
2023-03-01 $1.76 $1.77 $1.71 $1.73 $1.73 92,309
2023-02-28 $1.71 $1.77 $1.68 $1.76 $1.76 135,514
2023-02-27 $1.76 $1.77 $1.68 $1.71 $1.71 124,523
2023-02-24 $1.84 $1.84 $1.67 $1.71 $1.71 440,649
2023-02-23 $1.97 $1.97 $1.80 $1.86 $1.86 268,428
2023-02-22 $1.91 $1.95 $1.80 $1.95 $1.95 264,321
2023-02-21 $1.96 $1.97 $1.84 $1.86 $1.86 372,197
2023-02-17 $1.99 $1.99 $1.91 $1.96 $1.96 316,949
2023-02-16 $2.12 $2.12 $1.95 $1.99 $1.99 445,642
2023-02-15 $2.09 $2.15 $2.04 $2.10 $2.10 332,025
2023-02-14 $2.02 $2.10 $1.95 $2.07 $2.07 327,114
2023-02-13 $2.01 $2.10 $2.00 $2.04 $2.04 270,358
2023-02-10 $1.95 $2.02 $1.89 $1.99 $1.99 233,851
2023-02-09 $2.00 $2.05 $1.88 $1.95 $1.95 482,142
2023-02-08 $2.10 $2.12 $1.98 $1.99 $1.99 429,827
2023-02-07 $2.17 $2.18 $2.06 $2.13 $2.13 352,684
2023-02-06 $2.15 $2.18 $2.05 $2.16 $2.16 322,537
2023-02-03 $2.16 $2.29 $2.09 $2.15 $2.15 489,813
2023-02-02 $2.30 $2.36 $2.11 $2.14 $2.14 658,643
2023-02-01 $2.20 $2.33 $2.15 $2.26 $2.26 452,776
2023-01-31 $2.08 $2.23 $2.08 $2.17 $2.17 532,939
2023-01-30 $2.19 $2.29 $2.04 $2.07 $2.07 733,228
2023-01-27 $2.06 $2.48 $2.06 $2.22 $2.22 2,303,925
2023-01-26 $2.19 $2.19 $2.01 $2.16 $2.16 728,946
2023-01-25 $2.09 $2.22 $1.92 $2.11 $2.11 1,147,931
2023-01-24 $2.16 $2.17 $2.00 $2.06 $2.06 1,147,931
2023-01-23 $2.22 $2.24 $2.11 $2.16 $2.16 1,230,619
2023-01-20 $2.22 $2.29 $2.15 $2.24 $2.24 1,275,315
2023-01-19 $2.39 $2.40 $2.10 $2.27 $2.27 1,890,292
2023-01-18 $2.30 $2.59 $2.28 $2.48 $2.48 8,499,154
2023-01-17 $4.63 $6.14 $4.40 $6.12 $6.12 921,151
2023-01-13 $5.34 $5.68 $4.34 $4.66 $4.66 776,178
2023-01-12 $4.31 $5.50 $3.97 $5.26 $5.26 554,657
2023-01-11 $3.66 $4.48 $3.54 $4.43 $4.43 834,100
2023-01-10 $3.50 $3.63 $3.37 $3.62 $3.62 90,221
2023-01-09 $3.54 $3.74 $3.45 $3.57 $3.57 97,508
2023-01-06 $4.05 $4.19 $3.36 $3.40 $3.40 150,236
2023-01-05 $4.37 $4.37 $3.93 $4.04 $4.04 157,640
2023-01-04 $3.42 $4.30 $3.30 $4.25 $4.25 222,313
2023-01-03 $3.40 $3.59 $3.30 $3.38 $3.38 111,614
2022-12-30 $2.75 $3.36 $2.74 $3.30 $3.30 225,417
2022-12-29 $2.70 $2.89 $2.57 $2.73 $2.73 320,635
2022-12-28 $2.70 $2.93 $2.55 $2.60 $2.60 191,686
2022-12-27 $3.45 $3.55 $2.66 $2.71 $2.71 273,261
2022-12-23 $3.70 $3.71 $3.38 $3.39 $3.39 76,469
2022-12-22 $3.82 $4.08 $3.71 $3.71 $3.71 68,660
2022-12-21 $3.86 $4.00 $3.75 $3.90 $3.90 67,929
2022-12-20 $3.84 $3.98 $3.73 $3.91 $3.91 71,248
2022-12-19 $4.20 $4.26 $3.82 $3.86 $3.86 133,899
2022-12-16 $3.95 $4.15 $3.92 $4.14 $4.14 261,040
2022-12-15 $3.72 $4.07 $3.60 $3.97 $3.97 226,516
2022-12-14 $3.74 $4.18 $3.54 $3.68 $3.68 311,438
2022-12-13 $3.98 $4.02 $3.62 $3.63 $3.63 222,417
2022-12-12 $4.34 $4.41 $3.31 $3.67 $3.67 336,773
2022-12-09 $4.57 $4.57 $4.06 $4.21 $4.21 173,960
2022-12-08 $5.30 $5.40 $4.50 $4.54 $4.54 224,023
2022-12-07 $6.50 $6.68 $5.30 $5.34 $5.34 310,850
2022-12-06 $7.76 $7.78 $6.07 $6.47 $6.47 478,262
2022-12-05 $8.89 $9.45 $7.60 $7.82 $7.82 352,718
2022-12-02 $8.98 $9.21 $7.71 $8.89 $8.89 231,333
2022-12-01 $7.45 $9.60 $7.07 $8.94 $8.94 339,258
2022-11-30 $7.30 $8.23 $7.27 $7.45 $7.45 223,827
2022-11-29 $0.41 $0.44 $0.39 $0.41 $8.20 52,591
2022-11-28 $0.46 $0.47 $0.42 $0.43 $8.68 57,727
2022-11-25 $0.43 $0.51 $0.42 $0.46 $0.46 2,533,865
2022-11-23 $0.41 $0.45 $0.39 $0.43 $0.43 2,501,172
2022-11-22 $0.40 $0.43 $0.38 $0.38 $0.38 979,918
2022-11-21 $0.43 $0.43 $0.38 $0.39 $0.39 977,434
2022-11-18 $0.47 $0.47 $0.38 $0.39 $0.39 1,271,347
2022-11-17 $0.50 $0.50 $0.45 $0.45 $0.45 1,163,274
2022-11-16 $0.52 $0.54 $0.50 $0.50 $0.50 1,004,986
2022-11-15 $0.57 $0.59 $0.52 $0.53 $0.53 1,798,843
2022-11-14 $0.67 $0.69 $0.58 $0.62 $0.62 1,381,063
2022-11-11 $0.60 $0.68 $0.56 $0.64 $0.64 1,615,020
2022-11-10 $0.56 $0.56 $0.51 $0.55 $0.55 897,962
2022-11-09 $0.59 $0.59 $0.50 $0.50 $0.50 803,459
2022-11-08 $0.60 $0.60 $0.56 $0.57 $0.57 651,507
2022-11-07 $0.65 $0.65 $0.57 $0.59 $0.59 901,639
2022-11-04 $0.63 $0.69 $0.61 $0.64 $0.64 1,490,896
2022-11-03 $0.69 $0.69 $0.61 $0.63 $0.63 1,095,427
2022-11-02 $0.74 $0.74 $0.69 $0.70 $0.70 659,991
2022-11-01 $0.74 $0.75 $0.69 $0.71 $0.71 1,009,240
2022-10-31 $0.72 $0.88 $0.71 $0.74 $0.74 2,443,131
2022-10-28 $0.70 $0.72 $0.68 $0.71 $0.71 451,652
2022-10-27 $0.74 $0.74 $0.69 $0.70 $0.70 464,775
2022-10-26 $0.74 $0.77 $0.73 $0.73 $0.73 516,622
2022-10-25 $0.70 $0.75 $0.70 $0.73 $0.73 427,714
2022-10-24 $0.73 $0.74 $0.70 $0.70 $0.70 817,012
2022-10-21 $0.76 $0.77 $0.70 $0.75 $0.75 1,292,105
2022-10-20 $0.82 $0.85 $0.75 $0.76 $0.76 1,395,250
2022-10-19 $0.85 $0.87 $0.83 $0.83 $0.83 399,227
2022-10-18 $0.86 $0.87 $0.82 $0.84 $0.84 522,591
2022-10-17 $0.86 $0.88 $0.80 $0.82 $0.82 898,711
2022-10-14 $0.89 $0.92 $0.85 $0.86 $0.86 579,474
2022-10-13 $0.89 $0.92 $0.83 $0.87 $0.87 912,094
2022-10-12 $0.86 $0.92 $0.80 $0.90 $0.90 1,495,637
2022-10-11 $0.99 $1.03 $0.89 $0.91 $0.91 2,135,013
2022-10-10 $1.04 $1.04 $0.99 $1.01 $1.01 645,339
2022-10-07 $1.05 $1.09 $0.99 $1.00 $1.00 1,320,557
2022-10-06 $1.15 $1.19 $1.06 $1.07 $1.07 1,271,826
2022-10-05 $1.27 $1.29 $1.15 $1.16 $1.16 1,834,563
2022-10-04 $1.29 $1.36 $1.28 $1.33 $1.33 607,155
2022-10-03 $1.39 $1.40 $1.24 $1.29 $1.29 847,074
2022-09-30 $1.37 $1.42 $1.35 $1.38 $1.38 589,588
2022-09-29 $1.46 $1.52 $1.35 $1.39 $1.39 2,829,363
2022-09-28 $1.38 $1.54 $1.36 $1.50 $1.50 774,852
2022-09-27 $1.52 $1.52 $1.35 $1.38 $1.38 1,327,105
2022-09-26 $1.55 $1.60 $1.47 $1.48 $1.48 682,221
2022-09-23 $1.78 $1.78 $1.51 $1.52 $1.52 1,295,891
2022-09-22 $1.78 $1.82 $1.64 $1.74 $1.74 1,445,581
2022-09-21 $1.83 $1.87 $1.75 $1.76 $1.76 333,209
2022-09-20 $1.83 $1.86 $1.79 $1.85 $1.85 669,414
2022-09-19 $1.90 $1.90 $1.76 $1.83 $1.83 789,190
2022-09-16 $1.97 $1.97 $1.85 $1.86 $1.86 784,448
2022-09-15 $1.90 $2.05 $1.89 $1.91 $1.91 555,922
2022-09-14 $1.90 $1.98 $1.82 $1.92 $1.92 495,648
2022-09-13 $1.98 $1.98 $1.85 $1.88 $1.88 598,220
2022-09-12 $2.05 $2.07 $1.97 $2.02 $2.02 467,650
2022-09-09 $1.94 $2.07 $1.90 $1.99 $1.99 747,678
2022-09-08 $1.88 $1.91 $1.80 $1.88 $1.88 826,639
2022-09-07 $1.87 $1.93 $1.82 $1.86 $1.86 451,724
2022-09-06 $1.97 $1.97 $1.80 $1.84 $1.84 1,010,302
2022-09-02 $2.02 $2.07 $1.93 $2.00 $2.00 820,718
2022-09-01 $2.15 $2.17 $2.00 $2.02 $2.02 1,110,627
2022-08-31 $2.24 $2.26 $2.15 $2.19 $2.19 596,487
2022-08-30 $2.32 $2.35 $2.18 $2.25 $2.25 829,404
2022-08-29 $2.11 $2.35 $2.09 $2.28 $2.28 1,286,817
2022-08-26 $2.23 $2.25 $2.11 $2.12 $2.12 981,652
2022-08-25 $2.30 $2.35 $2.23 $2.23 $2.23 407,120
2022-08-24 $2.22 $2.35 $2.22 $2.29 $2.29 487,292
2022-08-23 $2.37 $2.37 $2.17 $2.25 $2.25 921,065
2022-08-22 $2.30 $2.44 $2.29 $2.30 $2.30 628,609
2022-08-19 $2.48 $2.49 $2.25 $2.29 $2.29 1,669,383
2022-08-18 $2.63 $2.67 $2.43 $2.51 $2.51 1,027,840
2022-08-17 $2.79 $2.79 $2.65 $2.65 $2.65 851,639
2022-08-16 $2.75 $2.87 $2.70 $2.79 $2.79 1,517,084
2022-08-15 $3.24 $3.24 $3.01 $3.05 $3.05 732,932
2022-08-12 $3.10 $3.29 $3.03 $3.24 $3.24 581,345
2022-08-11 $3.12 $3.26 $3.12 $3.23 $3.23 958,132
2022-08-10 $3.00 $3.16 $2.92 $3.10 $3.10 471,490
2022-08-09 $3.15 $3.15 $2.88 $2.89 $2.89 428,201
2022-08-08 $2.97 $3.30 $2.95 $3.17 $3.17 708,117
2022-08-05 $3.02 $3.04 $2.90 $2.91 $2.91 260,514
2022-08-04 $3.02 $3.08 $2.95 $3.01 $3.01 397,743
2022-08-03 $3.00 $3.06 $2.94 $3.01 $3.01 902,515
2022-08-02 $2.98 $3.11 $2.98 $3.02 $3.02 645,811
2022-08-01 $3.08 $3.09 $2.95 $3.00 $3.00 312,829
2022-07-29 $3.02 $3.10 $2.95 $3.07 $3.07 477,310
2022-07-28 $2.80 $2.97 $2.78 $2.92 $2.92 715,214
2022-07-27 $2.76 $2.80 $2.68 $2.78 $2.78 300,865
2022-07-26 $2.75 $2.76 $2.64 $2.67 $2.67 300,260
2022-07-25 $2.98 $2.98 $2.75 $2.75 $2.75 525,503
2022-07-22 $3.05 $3.14 $2.80 $2.89 $2.89 1,131,255
2022-07-21 $3.09 $3.19 $3.03 $3.07 $3.07 496,804
2022-07-20 $3.26 $3.34 $3.04 $3.07 $3.07 906,646
2022-07-19 $3.43 $3.53 $3.23 $3.26 $3.26 728,757
2022-07-18 $3.36 $3.52 $3.33 $3.36 $3.36 415,513
2022-07-15 $3.24 $3.35 $3.20 $3.31 $3.31 444,109
2022-07-14 $3.05 $3.26 $3.05 $3.24 $3.24 362,018
2022-07-13 $3.00 $3.18 $3.00 $3.15 $3.15 421,775
2022-07-12 $2.99 $3.10 $2.97 $3.06 $3.06 606,680
2022-07-11 $3.18 $3.21 $2.92 $2.95 $2.95 564,343
2022-07-08 $2.91 $3.22 $2.85 $3.19 $3.19 1,079,013
2022-07-07 $2.94 $3.04 $2.67 $2.92 $2.92 2,108,786
2022-07-06 $3.15 $3.27 $2.90 $2.97 $2.97 1,887,889
2022-07-05 $3.12 $3.29 $3.05 $3.20 $3.20 1,267,291
2022-07-01 $3.25 $3.39 $3.10 $3.15 $3.15 795,628
2022-06-30 $3.19 $3.40 $3.06 $3.27 $3.27 1,170,186
2022-06-29 $3.27 $3.38 $3.08 $3.12 $3.12 2,212,362
2022-06-28 $3.38 $3.46 $3.20 $3.33 $3.33 1,814,453
2022-06-27 $3.53 $3.56 $3.26 $3.32 $3.32 1,132,826
2022-06-24 $3.78 $4.09 $3.46 $3.50 $3.50 5,298,710
2022-06-23 $3.20 $3.84 $3.20 $3.76 $3.76 1,047,383
2022-06-22 $3.17 $3.31 $3.09 $3.24 $3.24 681,332
2022-06-21 $3.22 $3.35 $3.19 $3.20 $3.20 805,078
2022-06-17 $3.16 $3.26 $3.08 $3.12 $3.12 865,386
2022-06-16 $3.34 $3.34 $3.05 $3.08 $3.08 651,640
2022-06-15 $3.47 $3.47 $3.21 $3.38 $3.38 634,372
2022-06-14 $3.93 $3.94 $3.26 $3.32 $3.32 939,532
2022-06-13 $3.39 $4.09 $3.35 $3.90 $3.90 1,440,739
2022-06-10 $3.63 $3.75 $3.52 $3.62 $3.62 464,291
2022-06-09 $3.77 $3.93 $3.71 $3.79 $3.79 777,846
2022-06-08 $3.69 $3.95 $3.60 $3.83 $3.83 800,259
2022-06-07 $3.41 $3.85 $3.33 $3.68 $3.68 646,082
2022-06-06 $3.35 $3.48 $3.29 $3.46 $3.46 584,418
2022-06-03 $3.29 $3.39 $3.20 $3.32 $3.32 640,312
2022-06-02 $3.35 $3.55 $3.28 $3.49 $3.49 535,396
2022-06-01 $4.09 $4.10 $3.16 $3.40 $3.40 2,777,865
2022-05-31 $4.11 $4.22 $3.91 $4.00 $4.00 529,398
2022-05-27 $4.01 $4.24 $4.01 $4.10 $4.10 806,277
2022-05-26 $3.77 $4.15 $3.63 $4.00 $4.00 2,932,474
2022-05-25 $3.79 $3.83 $3.67 $3.77 $3.77 460,293
2022-05-24 $3.74 $3.78 $3.55 $3.68 $3.68 308,013
2022-05-23 $3.57 $3.82 $3.50 $3.81 $3.81 277,137
2022-05-20 $4.00 $4.02 $3.45 $3.54 $3.54 516,497
2022-05-19 $3.77 $3.99 $3.66 $3.87 $3.87 344,993
2022-05-18 $3.96 $4.11 $3.73 $3.75 $3.75 321,500
2022-05-17 $3.77 $4.03 $3.63 $4.03 $4.03 461,685
2022-05-16 $4.21 $4.34 $3.83 $3.85 $3.85 385,545
2022-05-13 $4.04 $4.16 $3.89 $4.10 $4.10 878,574
2022-05-12 $3.70 $4.13 $3.57 $3.85 $3.85 540,412
2022-05-11 $3.87 $4.19 $3.78 $3.82 $3.82 889,928
2022-05-10 $4.16 $4.17 $3.48 $4.00 $4.00 874,973
2022-05-09 $4.01 $4.21 $3.92 $4.11 $4.11 1,631,524
2022-05-06 $4.02 $4.13 $3.74 $4.08 $4.08 416,685
2022-05-05 $4.16 $4.26 $3.92 $4.01 $4.01 841,285
2022-05-04 $4.02 $4.34 $3.82 $4.18 $4.18 1,037,769
2022-05-03 $4.05 $4.29 $3.95 $4.06 $4.06 877,627
2022-05-02 $3.57 $4.19 $3.44 $4.13 $4.13 1,178,637
2022-04-29 $3.33 $3.61 $3.32 $3.36 $3.36 657,009
2022-04-28 $3.33 $3.52 $3.11 $3.41 $3.41 724,932
2022-04-27 $3.40 $3.45 $3.16 $3.22 $3.22 740,841
2022-04-26 $3.90 $3.95 $3.09 $3.40 $3.40 2,713,310
2022-04-25 $3.80 $4.04 $3.75 $3.93 $3.93 745,467
2022-04-22 $3.90 $4.07 $3.83 $3.92 $3.92 840,870
2022-04-21 $4.09 $4.13 $3.68 $3.87 $3.87 1,273,405
2022-04-20 $4.31 $4.33 $3.97 $4.00 $4.00 895,721
2022-04-19 $4.25 $4.41 $4.13 $4.32 $4.32 708,348
2022-04-18 $4.51 $4.52 $4.00 $4.16 $4.16 1,824,532
2022-04-14 $5.01 $5.01 $4.49 $4.50 $4.50 711,087
2022-04-13 $4.95 $5.07 $4.87 $4.89 $4.89 596,883
2022-04-12 $5.14 $5.15 $4.86 $4.88 $4.88 768,058
2022-04-11 $5.13 $5.28 $5.01 $5.01 $5.01 495,604
2022-04-08 $5.40 $5.40 $5.08 $5.30 $5.30 526,978
2022-04-07 $5.47 $5.60 $5.12 $5.36 $5.36 622,752
2022-04-06 $5.60 $5.69 $5.49 $5.53 $5.53 497,230
2022-04-05 $6.35 $6.35 $5.72 $5.79 $5.79 523,226
2022-04-04 $5.76 $6.36 $5.75 $6.36 $6.36 754,359
2022-04-01 $6.48 $6.50 $5.54 $5.70 $5.70 1,449,498
2022-03-31 $6.96 $7.07 $6.60 $6.61 $6.61 588,673
2022-03-30 $7.02 $7.28 $6.94 $7.02 $7.02 921,992
2022-03-29 $6.85 $7.30 $6.80 $7.07 $7.07 780,428
2022-03-28 $7.00 $7.09 $6.59 $6.77 $6.77 667,895
2022-03-25 $7.15 $7.16 $6.80 $6.95 $6.95 347,004
2022-03-24 $7.11 $7.65 $6.95 $7.13 $7.13 735,123
2022-03-23 $7.20 $7.35 $6.90 $6.92 $6.92 386,056
2022-03-22 $6.99 $7.28 $6.90 $7.16 $7.16 434,636
2022-03-21 $7.25 $7.35 $6.76 $6.94 $6.94 703,456
2022-03-18 $6.79 $7.61 $6.79 $7.08 $7.08 1,834,540
2022-03-17 $6.63 $7.02 $6.60 $6.88 $6.88 543,974
2022-03-16 $6.46 $6.73 $6.17 $6.59 $6.59 836,658
2022-03-15 $6.01 $6.21 $5.65 $6.20 $6.20 463,391
2022-03-14 $6.79 $6.93 $5.77 $5.89 $5.89 602,811
2022-03-11 $7.37 $7.52 $6.72 $6.83 $6.83 444,624
2022-03-10 $7.50 $7.82 $6.94 $7.32 $7.32 787,181
2022-03-09 $7.26 $7.71 $7.26 $7.62 $7.62 730,917
2022-03-08 $7.10 $7.49 $6.42 $7.12 $7.12 1,238,166
2022-03-07 $6.54 $7.32 $6.45 $7.14 $7.14 1,048,941
2022-03-04 $6.67 $6.95 $6.24 $6.41 $6.41 699,847
2022-03-03 $7.03 $7.19 $6.53 $6.77 $6.77 1,178,228
2022-03-02 $6.86 $7.22 $6.61 $6.94 $6.94 1,029,771
2022-03-01 $5.90 $7.33 $5.81 $6.88 $6.88 3,718,225
2022-02-28 $5.83 $6.20 $5.54 $5.88 $5.88 2,384,233
2022-02-25 $5.10 $7.00 $5.08 $5.70 $5.70 5,155,752
2022-02-24 $4.69 $5.10 $4.51 $5.07 $5.07 627,883
2022-02-23 $5.25 $5.31 $4.93 $4.96 $4.96 702,906
2022-02-22 $5.25 $5.32 $5.03 $5.08 $5.08 510,246
2022-02-18 $5.54 $5.56 $5.20 $5.38 $5.38 325,423
2022-02-17 $5.72 $5.93 $5.50 $5.59 $5.59 287,377
2022-02-16 $5.87 $5.96 $5.76 $5.85 $5.85 185,235
2022-02-15 $5.62 $5.94 $5.55 $5.86 $5.86 425,640
2022-02-14 $5.57 $5.66 $5.40 $5.45 $5.45 329,357
2022-02-11 $5.99 $6.14 $5.50 $5.55 $5.55 365,859
2022-02-10 $6.05 $6.38 $5.92 $5.98 $5.98 418,495
2022-02-09 $6.04 $6.20 $5.89 $6.16 $6.16 330,292
2022-02-08 $5.70 $5.95 $5.60 $5.90 $5.90 352,608
2022-02-07 $5.73 $5.90 $5.63 $5.76 $5.76 331,391
2022-02-04 $5.65 $5.80 $5.43 $5.72 $5.72 418,696
2022-02-03 $5.62 $5.74 $5.53 $5.61 $5.61 514,798
2022-02-02 $6.20 $6.23 $5.69 $5.79 $5.79 685,006
2022-02-01 $6.18 $6.25 $5.93 $6.12 $6.12 728,856
2022-01-31 $5.44 $6.23 $5.43 $6.11 $6.11 1,151,094
2022-01-28 $5.62 $5.68 $5.00 $5.37 $5.37 929,211
2022-01-27 $5.91 $6.09 $5.56 $5.71 $5.71 779,164
2022-01-26 $6.21 $6.45 $5.74 $5.89 $5.89 667,749
2022-01-25 $5.50 $6.41 $5.31 $6.11 $6.11 1,410,393
2022-01-24 $6.13 $6.13 $4.52 $5.71 $5.71 3,129,897
2022-01-21 $6.64 $6.94 $6.37 $6.37 $6.37 908,439
2022-01-20 $6.92 $7.06 $6.73 $6.87 $6.87 875,542
2022-01-19 $7.00 $7.11 $6.81 $6.89 $6.89 892,269
2022-01-18 $7.05 $7.13 $6.84 $6.95 $6.95 715,534
2022-01-14 $7.07 $7.35 $7.06 $7.30 $7.30 414,262
2022-01-13 $7.59 $7.59 $7.24 $7.28 $7.28 272,512
2022-01-12 $7.30 $7.70 $7.30 $7.56 $7.56 451,025
2022-01-11 $7.20 $7.50 $7.12 $7.16 $7.16 533,983
2022-01-10 $7.31 $7.49 $7.02 $7.27 $7.27 496,184
2022-01-07 $7.46 $7.75 $7.33 $7.50 $7.50 311,522
2022-01-06 $7.37 $7.59 $7.03 $7.51 $7.51 610,066
2022-01-05 $7.84 $7.91 $7.25 $7.42 $7.42 712,037
2022-01-04 $8.17 $8.25 $7.74 $7.88 $7.88 679,942
2022-01-03 $7.99 $8.27 $7.81 $8.22 $8.22 650,595
2021-12-31 $8.16 $8.53 $7.73 $7.78 $7.78 1,019,555
2021-12-30 $7.98 $8.63 $7.98 $8.25 $8.25 1,047,340
2021-12-29 $8.48 $8.55 $7.88 $8.00 $8.00 645,279
2021-12-28 $8.41 $8.69 $8.22 $8.44 $8.44 898,262
2021-12-27 $8.70 $8.75 $8.25 $8.47 $8.47 866,045
2021-12-23 $8.90 $8.97 $8.50 $8.69 $8.69 501,226
2021-12-22 $8.64 $9.03 $8.32 $8.97 $8.97 710,520
2021-12-21 $8.42 $8.65 $8.30 $8.39 $8.39 568,585
2021-12-20 $8.50 $8.55 $8.01 $8.38 $8.38 665,438
2021-12-17 $8.51 $8.99 $8.14 $8.74 $8.74 1,015,588
2021-12-16 $8.94 $9.10 $8.39 $8.59 $8.59 699,555
2021-12-15 $8.56 $8.98 $8.12 $8.88 $8.88 664,063
2021-12-14 $8.91 $9.10 $8.62 $8.69 $8.69 557,366
2021-12-13 $9.21 $9.53 $8.86 $9.13 $9.13 480,900
2021-12-10 $9.26 $9.56 $9.13 $9.33 $9.33 395,574
2021-12-09 $9.55 $9.98 $9.22 $9.24 $9.24 360,878
2021-12-08 $9.54 $9.84 $9.20 $9.70 $9.70 396,889
2021-12-07 $9.25 $9.75 $9.07 $9.42 $9.42 642,091
2021-12-06 $8.76 $9.29 $8.17 $9.03 $9.03 769,679
2021-12-03 $9.30 $9.35 $8.60 $8.98 $8.98 788,348
2021-12-02 $9.43 $9.71 $8.94 $9.28 $9.28 742,626
2021-12-01 $10.21 $10.23 $9.30 $9.46 $9.46 827,701
2021-11-30 $10.00 $10.39 $9.77 $10.23 $10.23 580,873
2021-11-29 $10.00 $10.23 $9.45 $10.00 $10.00 673,786
2021-11-26 $9.78 $10.02 $9.56 $9.75 $9.75 363,987
2021-11-24 $9.88 $10.22 $9.62 $10.16 $10.16 571,052
2021-11-23 $10.26 $10.45 $9.56 $10.04 $10.04 942,548
2021-11-22 $10.60 $10.70 $9.99 $10.34 $10.34 599,320
2021-11-19 $10.46 $10.97 $10.41 $10.55 $10.55 545,021
2021-11-18 $10.92 $10.99 $10.20 $10.46 $10.46 833,132
2021-11-17 $10.99 $11.50 $10.59 $11.04 $11.04 739,289
2021-11-16 $10.60 $11.17 $10.32 $11.00 $11.00 1,087,484
2021-11-15 $11.55 $11.68 $10.75 $11.39 $11.39 1,125,347
2021-11-12 $11.87 $11.96 $11.30 $11.52 $11.52 529,093
2021-11-11 $11.64 $12.08 $11.38 $11.85 $11.85 450,083
2021-11-10 $11.55 $12.23 $11.20 $11.49 $11.49 673,746
2021-11-09 $13.08 $13.26 $11.73 $11.95 $11.95 1,245,495
2021-11-08 $11.98 $13.03 $11.98 $12.92 $12.92 920,744
2021-11-05 $12.32 $12.51 $11.79 $12.07 $12.07 541,019
2021-11-04 $12.82 $13.11 $12.26 $12.40 $12.40 494,385
2021-11-03 $12.25 $12.72 $12.00 $12.63 $12.63 574,732
2021-11-02 $12.98 $13.01 $11.93 $12.45 $12.45 777,340
2021-11-01 $11.78 $12.90 $11.78 $12.84 $12.84 1,369,993
2021-10-29 $11.50 $12.24 $11.16 $11.68 $11.68 1,634,109
2021-10-28 $10.25 $11.26 $10.17 $10.91 $10.91 1,383,113
2021-10-27 $10.31 $10.59 $10.13 $10.20 $10.20 546,579
2021-10-26 $10.67 $11.17 $10.27 $10.31 $10.31 850,882
2021-10-25 $9.93 $10.90 $9.82 $10.70 $10.70 1,231,487
2021-10-22 $10.37 $10.39 $9.73 $9.97 $9.97 1,060,136
2021-10-21 $10.40 $10.75 $10.40 $10.46 $10.46 348,216
2021-10-20 $10.50 $10.75 $10.34 $10.52 $10.52 485,526
2021-10-19 $10.44 $10.68 $10.37 $10.57 $10.57 358,844
2021-10-18 $10.35 $10.63 $10.21 $10.44 $10.44 408,428
2021-10-15 $10.60 $10.83 $10.30 $10.34 $10.34 603,915
2021-10-14 $10.78 $10.85 $10.35 $10.49 $10.49 592,109
2021-10-13 $10.98 $11.00 $10.56 $10.76 $10.76 782,707
2021-10-12 $10.70 $10.99 $10.62 $10.89 $10.89 558,166
2021-10-11 $10.42 $10.88 $10.33 $10.57 $10.57 459,926
2021-10-08 $10.68 $10.74 $10.35 $10.43 $10.43 455,611
2021-10-07 $10.54 $10.98 $10.17 $10.68 $10.68 634,538
2021-10-06 $10.16 $10.69 $10.15 $10.26 $10.26 475,100
2021-10-05 $10.57 $10.65 $10.12 $10.49 $10.49 858,286
2021-10-04 $11.08 $11.16 $10.33 $10.45 $10.45 1,028,366
2021-10-01 $11.55 $11.69 $10.96 $11.30 $11.30 646,609
2021-09-30 $11.48 $11.77 $11.26 $11.43 $11.43 535,492
2021-09-29 $11.59 $11.65 $11.25 $11.35 $11.35 430,204
2021-09-28 $11.90 $12.15 $11.41 $11.47 $11.47 761,382
2021-09-27 $11.65 $12.52 $11.48 $12.16 $12.16 925,402
2021-09-24 $11.57 $12.21 $11.44 $11.65 $11.65 670,303
2021-09-23 $11.76 $11.95 $11.47 $11.86 $11.86 561,207
2021-09-22 $11.33 $11.80 $11.32 $11.62 $11.62 722,729
2021-09-21 $11.38 $11.59 $11.11 $11.35 $11.35 532,479
2021-09-20 $11.43 $11.79 $11.06 $11.24 $11.24 950,820
2021-09-17 $11.64 $12.27 $11.40 $12.14 $12.14 1,661,298
2021-09-16 $11.33 $11.65 $11.20 $11.59 $11.59 325,570
2021-09-15 $11.48 $11.66 $11.05 $11.55 $11.55 596,231
2021-09-14 $11.75 $12.50 $11.33 $11.49 $11.49 1,462,583
2021-09-13 $11.90 $12.28 $11.47 $12.02 $12.02 671,845
2021-09-10 $12.47 $12.63 $11.85 $11.88 $11.88 617,451
2021-09-09 $11.73 $12.34 $11.50 $12.14 $12.14 657,347
2021-09-08 $12.16 $12.17 $11.30 $11.75 $11.75 598,353
2021-09-07 $12.17 $12.58 $12.04 $12.21 $12.21 510,465
2021-09-03 $12.45 $12.65 $11.90 $12.17 $12.17 563,167
2021-09-02 $12.28 $13.03 $12.01 $12.53 $12.53 878,678
2021-09-01 $12.37 $12.92 $12.23 $12.29 $12.29 650,601
2021-08-31 $12.15 $12.71 $12.02 $12.42 $12.42 825,762
2021-08-30 $11.85 $12.37 $11.37 $12.07 $12.07 882,156
2021-08-27 $11.64 $12.12 $11.45 $11.72 $11.72 831,370
2021-08-26 $11.52 $12.19 $11.51 $11.66 $11.66 865,801
2021-08-25 $12.25 $12.33 $11.34 $11.76 $11.76 1,187,050
2021-08-24 $12.00 $12.48 $11.70 $12.27 $12.27 1,487,619
2021-08-23 $10.68 $11.57 $10.63 $11.55 $11.55 1,262,712
2021-08-20 $10.49 $10.61 $9.86 $10.49 $10.49 923,660
2021-08-19 $10.82 $11.18 $10.21 $10.25 $10.25 1,139,228
2021-08-18 $11.30 $11.75 $10.85 $10.86 $10.86 1,412,330
2021-08-17 $12.06 $12.37 $10.30 $11.06 $11.06 3,752,023
2021-08-16 $14.41 $15.53 $13.61 $14.01 $14.01 1,862,117
2021-08-13 $17.61 $17.70 $13.99 $14.11 $14.11 2,046,142
2021-08-12 $17.82 $18.12 $17.37 $17.76 $17.76 448,335
2021-08-11 $18.31 $18.37 $17.51 $18.04 $18.04 680,849
2021-08-10 $17.84 $18.77 $17.47 $18.31 $18.31 854,756
2021-08-09 $16.95 $18.38 $16.85 $17.71 $17.71 935,177
2021-08-06 $17.82 $17.90 $16.86 $17.15 $17.15 554,174
2021-08-05 $17.32 $18.08 $17.25 $17.62 $17.62 701,415
2021-08-04 $17.00 $17.72 $16.65 $17.47 $17.47 639,924
2021-08-03 $17.01 $17.38 $16.01 $17.18 $17.18 1,087,151
2021-08-02 $16.52 $18.48 $16.40 $16.80 $16.80 2,806,613
2021-07-30 $15.50 $16.66 $15.50 $16.35 $16.35 1,235,408
2021-07-29 $15.41 $16.50 $14.98 $15.82 $15.82 1,052,687
2021-07-28 $14.38 $15.32 $14.25 $15.21 $15.21 837,645
2021-07-27 $14.89 $14.91 $13.71 $14.19 $14.19 897,672
2021-07-26 $16.11 $16.14 $14.63 $14.95 $14.95 1,014,376
2021-07-23 $15.38 $17.17 $15.00 $16.13 $16.13 2,744,269
2021-07-22 $15.54 $16.16 $14.91 $15.50 $15.50 767,870
2021-07-21 $15.00 $15.99 $14.87 $15.62 $15.62 1,099,185
2021-07-20 $13.96 $15.17 $13.36 $15.17 $15.17 1,352,153
2021-07-19 $13.00 $14.00 $12.80 $13.97 $13.97 903,486
2021-07-16 $14.18 $14.33 $13.35 $13.73 $13.73 792,751
2021-07-15 $13.39 $14.53 $12.93 $13.96 $13.96 1,170,868
2021-07-14 $14.52 $14.52 $13.31 $13.41 $13.41 1,073,298
2021-07-13 $14.43 $15.19 $14.04 $14.62 $14.62 1,085,438
2021-07-12 $14.16 $14.80 $13.57 $14.76 $14.76 679,846
2021-07-09 $14.30 $14.50 $13.69 $14.24 $14.24 848,437
2021-07-08 $12.20 $14.20 $12.07 $13.90 $13.90 1,884,535
2021-07-07 $14.56 $14.85 $13.29 $13.65 $13.65 1,587,067
2021-07-06 $14.44 $15.14 $14.11 $14.56 $14.56 1,416,513
2021-07-02 $16.13 $16.13 $13.95 $14.21 $14.21 2,266,767
2021-07-01 $17.18 $18.20 $15.33 $15.56 $15.56 2,984,010
2021-06-30 $17.47 $17.95 $16.83 $17.19 $17.19 1,887,835
2021-06-29 $16.94 $18.21 $15.81 $17.60 $17.60 5,541,659
2021-06-28 $15.47 $17.10 $15.16 $16.84 $16.84 3,552,801
2021-06-25 $15.26 $16.68 $15.13 $15.62 $15.62 6,828,295
2021-06-24 $15.19 $15.46 $14.33 $15.05 $15.05 1,782,733
2021-06-23 $14.21 $15.93 $14.04 $15.27 $15.27 3,409,180
2021-06-22 $14.26 $14.60 $13.40 $13.91 $13.91 1,052,836
2021-06-21 $14.78 $15.00 $13.96 $14.18 $14.18 950,483
2021-06-18 $14.55 $14.81 $13.92 $14.72 $14.72 1,414,931
2021-06-17 $14.53 $15.39 $14.09 $14.43 $14.43 1,682,982
2021-06-16 $12.90 $14.95 $12.82 $14.84 $14.84 2,373,234
2021-06-15 $13.35 $13.59 $12.65 $12.76 $12.76 1,325,828
2021-06-14 $14.20 $14.77 $13.17 $13.55 $13.55 1,281,330
2021-06-11 $13.81 $14.67 $13.80 $14.12 $14.12 1,077,405
2021-06-10 $15.81 $16.00 $13.03 $13.79 $13.79 2,492,306
2021-06-09 $16.40 $17.35 $15.39 $15.81 $15.81 3,130,471
2021-06-08 $14.00 $15.86 $13.57 $15.28 $15.28 5,297,797
2021-06-07 $11.73 $13.78 $11.40 $13.30 $13.30 3,504,483
2021-06-04 $12.40 $12.59 $11.00 $11.27 $11.27 2,510,486
2021-06-03 $10.86 $13.29 $10.70 $12.38 $12.38 4,855,800
2021-06-02 $9.82 $10.97 $9.46 $10.86 $10.86 1,656,636
2021-06-01 $10.20 $10.30 $9.46 $9.75 $9.75 900,729
2021-05-28 $9.85 $10.82 $9.67 $9.75 $9.75 2,303,799
2021-05-27 $9.65 $9.65 $8.95 $9.55 $9.55 1,302,810
2021-05-26 $8.01 $9.67 $7.98 $9.27 $9.27 3,018,227
2021-05-25 $8.19 $8.25 $7.85 $8.00 $8.00 887,851
2021-05-24 $8.21 $8.37 $7.93 $8.21 $8.21 658,284
2021-05-21 $8.50 $8.59 $8.06 $8.20 $8.20 548,659
2021-05-20 $8.61 $8.95 $8.18 $8.39 $8.39 1,212,642
2021-05-19 $7.97 $8.90 $7.82 $8.70 $8.70 1,181,816
2021-05-18 $8.06 $9.19 $7.67 $8.30 $8.30 1,382,720
2021-05-17 $8.10 $8.28 $7.60 $7.99 $7.99 996,240
2021-05-14 $7.55 $8.29 $7.52 $8.09 $8.09 795,622
2021-05-13 $8.13 $8.28 $7.32 $7.44 $7.44 1,102,838
2021-05-12 $8.30 $8.65 $8.07 $8.14 $8.14 702,754
2021-05-11 $7.75 $8.70 $7.65 $8.55 $8.55 1,138,838
2021-05-10 $9.01 $9.09 $8.12 $8.19 $8.19 1,055,787
2021-05-07 $8.96 $9.44 $8.88 $9.04 $9.04 591,271
2021-05-06 $9.45 $9.50 $8.72 $8.99 $8.99 1,011,045
2021-05-05 $9.62 $9.74 $9.26 $9.46 $9.46 762,332
2021-05-04 $9.62 $9.72 $9.14 $9.52 $9.52 866,115
2021-05-03 $10.30 $10.36 $9.75 $9.91 $9.91 731,980
2021-04-30 $10.27 $10.68 $10.13 $10.31 $10.31 505,780
2021-04-29 $11.18 $11.19 $10.25 $10.45 $10.45 1,262,244
2021-04-28 $10.94 $11.24 $10.80 $11.11 $11.11 529,649
2021-04-27 $11.30 $11.50 $10.81 $11.12 $11.12 855,635
2021-04-26 $10.81 $11.52 $10.70 $11.19 $11.19 966,410
2021-04-23 $10.20 $10.97 $10.06 $10.54 $10.54 1,048,323
2021-04-22 $11.35 $11.46 $9.98 $10.19 $10.19 1,298,204
2021-04-21 $9.96 $11.08 $9.68 $11.03 $11.03 1,750,569
2021-04-20 $10.07 $10.42 $9.84 $10.07 $10.07 1,027,120
2021-04-19 $11.11 $11.16 $10.00 $10.32 $10.32 1,460,188
2021-04-16 $11.11 $11.51 $10.85 $11.45 $11.45 911,506
2021-04-15 $12.00 $12.00 $10.84 $11.13 $11.13 1,257,038
2021-04-14 $11.07 $12.06 $11.07 $11.87 $11.87 1,115,860
2021-04-13 $11.06 $11.60 $10.82 $11.36 $11.36 1,345,200
2021-04-12 $11.60 $11.80 $10.80 $11.02 $11.02 1,641,149
2021-04-09 $12.61 $12.61 $11.54 $11.87 $11.87 1,349,278
2021-04-08 $12.97 $12.98 $12.48 $12.65 $12.65 912,072
2021-04-07 $13.95 $14.18 $12.40 $12.55 $12.55 1,780,959
2021-04-06 $13.30 $14.33 $12.85 $14.06 $14.06 1,397,058
2021-04-05 $13.62 $14.14 $13.01 $13.35 $13.35 1,439,865
2021-04-01 $13.35 $14.19 $12.73 $13.09 $13.09 2,102,535
2021-03-31 $13.85 $13.90 $12.70 $13.23 $13.23 2,052,675
2021-03-30 $12.95 $13.40 $11.83 $13.19 $13.19 3,411,828
2021-03-29 $14.21 $14.52 $12.78 $13.18 $13.18 1,626,226
2021-03-26 $14.77 $15.09 $13.40 $14.22 $14.22 1,126,382
2021-03-25 $13.55 $15.18 $13.54 $14.87 $14.87 1,534,659
2021-03-24 $15.10 $15.60 $13.90 $14.05 $14.05 2,834,087
2021-03-23 $15.85 $16.20 $15.00 $15.67 $15.67 2,457,449
2021-03-22 $18.10 $18.11 $16.70 $16.77 $16.77 1,460,426
2021-03-19 $17.09 $17.96 $16.54 $17.78 $17.78 1,334,525
2021-03-18 $18.50 $18.74 $17.11 $17.27 $17.27 1,118,341
2021-03-17 $17.17 $19.20 $16.80 $18.91 $18.91 1,103,201
2021-03-16 $19.72 $19.75 $17.16 $17.91 $17.91 1,921,992
2021-03-15 $21.14 $21.42 $19.42 $19.96 $19.96 1,025,343
2021-03-12 $18.21 $20.70 $17.80 $20.50 $20.50 1,495,133
2021-03-11 $19.30 $19.83 $18.40 $19.25 $19.25 1,644,131
2021-03-10 $19.00 $19.87 $17.40 $18.50 $18.50 1,763,102
2021-03-09 $15.95 $18.68 $15.50 $18.24 $18.24 2,517,481
2021-03-08 $15.69 $16.16 $14.54 $14.82 $14.82 1,075,247
2021-03-05 $16.03 $16.18 $12.50 $15.05 $15.05 3,304,810
2021-03-04 $16.09 $17.04 $15.11 $15.89 $15.89 1,834,820
2021-03-03 $18.50 $19.10 $16.45 $16.60 $16.60 2,078,292
2021-03-02 $19.33 $21.18 $18.23 $18.48 $18.48 1,998,361
2021-03-01 $18.64 $19.61 $18.01 $19.29 $19.29 1,915,345
2021-02-26 $17.40 $18.10 $16.34 $17.92 $17.92 1,755,347
2021-02-25 $19.01 $19.32 $17.00 $17.28 $17.28 1,813,023
2021-02-24 $19.40 $21.34 $18.02 $19.04 $19.04 4,113,835
2021-02-23 $17.90 $18.55 $14.91 $18.00 $18.00 3,556,521
2021-02-22 $20.80 $22.47 $19.56 $19.80 $19.80 2,253,407
2021-02-19 $21.64 $23.60 $20.77 $21.00 $21.00 2,892,668
2021-02-18 $23.01 $23.80 $20.60 $20.76 $20.76 3,093,714
2021-02-17 $26.01 $26.20 $23.51 $24.02 $24.02 2,434,513
2021-02-16 $28.16 $29.65 $26.42 $26.75 $26.75 1,344,922
2021-02-12 $28.21 $28.45 $27.22 $27.84 $27.84 1,057,038
2021-02-11 $32.34 $32.50 $27.54 $28.20 $28.20 1,812,396
2021-02-10 $31.29 $33.54 $30.13 $31.82 $31.82 1,854,716
2021-02-09 $30.69 $32.41 $29.30 $31.17 $31.17 2,040,897
2021-02-08 $32.27 $32.40 $31.00 $31.26 $31.26 1,272,763
2021-02-05 $36.73 $36.80 $30.05 $31.87 $31.87 3,955,338
2021-02-04 $31.50 $36.80 $31.50 $36.65 $36.65 3,924,318
2021-02-03 $27.30 $31.30 $26.50 $31.10 $31.10 3,583,784
2021-02-02 $23.49 $26.99 $22.60 $26.11 $26.11 3,562,760
2021-02-01 $22.49 $23.34 $21.26 $22.97 $22.97 1,539,941
2021-01-29 $23.13 $24.49 $20.89 $21.62 $21.62 2,112,804
2021-01-28 $22.32 $24.01 $21.41 $22.64 $22.64 1,491,498
2021-01-27 $23.00 $24.39 $21.05 $22.39 $22.39 2,986,497
2021-01-26 $21.68 $25.44 $20.80 $24.21 $24.21 5,064,900
2021-01-25 $21.32 $22.35 $19.37 $21.36 $21.36 2,596,555
2021-01-22 $21.60 $23.60 $20.35 $20.88 $20.88 4,594,126
2021-01-21 $18.49 $23.69 $17.40 $23.06 $23.06 8,984,074
2021-01-20 $16.79 $18.64 $16.37 $18.37 $18.37 3,457,903
2021-01-19 $16.90 $17.20 $16.00 $16.34 $16.34 1,347,049
2021-01-15 $17.80 $17.88 $15.67 $15.88 $15.88 2,082,311
2021-01-14 $18.15 $18.60 $17.52 $17.88 $17.88 1,687,231
2021-01-13 $18.41 $19.25 $17.29 $17.99 $17.99 2,692,578
2021-01-12 $17.45 $18.72 $16.62 $18.52 $18.52 3,990,386
2021-01-11 $14.99 $17.69 $14.60 $17.15 $17.15 5,294,191
2021-01-08 $15.90 $16.19 $14.22 $14.89 $14.89 2,377,326
2021-01-07 $14.07 $15.70 $13.89 $15.60 $15.60 2,637,083
2021-01-06 $13.42 $14.80 $13.02 $13.49 $13.49 2,748,550
2021-01-05 $13.16 $13.60 $12.85 $13.30 $13.30 1,092,648
2021-01-04 $13.44 $13.60 $12.58 $13.27 $13.27 1,641,583
2020-12-31 $14.12 $14.33 $13.10 $13.23 $13.23 1,779,059
2020-12-30 $14.08 $14.76 $13.82 $14.13 $14.13 3,698,208
2020-12-29 $14.78 $14.99 $13.08 $14.09 $14.09 2,637,806
2020-12-28 $15.31 $16.73 $14.70 $14.81 $14.81 3,922,355
2020-12-24 $14.54 $15.99 $14.10 $14.87 $14.87 2,545,024
2020-12-23 $14.84 $15.35 $13.71 $14.35 $14.35 2,225,175
2020-12-22 $14.60 $15.68 $13.00 $15.00 $15.00 5,863,596
2020-12-21 $13.05 $14.37 $12.68 $14.07 $14.07 2,653,924
2020-12-18 $13.58 $14.15 $13.24 $13.60 $13.60 1,943,759
2020-12-17 $13.46 $14.37 $13.01 $13.44 $13.44 3,026,092
2020-12-16 $12.86 $13.49 $12.08 $13.37 $13.37 2,215,790
2020-12-15 $12.33 $12.87 $11.82 $12.80 $12.80 1,968,952
2020-12-14 $12.64 $12.80 $11.91 $12.06 $12.06 1,334,757
2020-12-11 $12.99 $13.87 $12.10 $12.28 $12.28 1,843,082
2020-12-10 $12.41 $13.37 $12.36 $13.36 $13.36 1,271,836
2020-12-09 $13.86 $14.32 $11.80 $13.16 $13.16 3,593,574
2020-12-08 $11.75 $14.70 $11.75 $13.83 $13.83 6,717,488
2020-12-07 $11.95 $12.39 $11.41 $11.75 $11.75 1,865,942
2020-12-04 $12.54 $12.57 $11.80 $11.86 $11.86 1,367,939
2020-12-03 $13.06 $13.75 $12.06 $12.50 $12.50 2,186,315
2020-12-02 $11.32 $12.97 $10.75 $12.52 $12.52 3,148,154
2020-12-01 $13.58 $13.61 $11.57 $11.95 $11.95 1,920,117
2020-11-30 $13.81 $13.98 $12.05 $13.50 $13.50 2,832,318
2020-11-27 $14.17 $14.93 $13.33 $13.55 $13.55 2,419,647
2020-11-25 $13.86 $15.04 $13.39 $13.87 $13.87 3,704,517
2020-11-24 $16.58 $16.58 $13.60 $14.33 $14.33 6,586,134
2020-11-23 $17.25 $18.65 $15.61 $16.43 $16.43 8,703,593
2020-11-20 $14.10 $20.20 $13.06 $17.01 $17.01 27,203,334
2020-11-19 $10.21 $16.16 $10.11 $16.00 $16.00 22,542,895
2020-11-18 $7.98 $10.49 $7.62 $9.44 $9.44 4,774,347
2020-11-17 $7.85 $8.29 $6.90 $7.93 $7.93 2,291,761
2020-11-16 $7.83 $8.69 $7.70 $8.36 $8.36 3,054,923
2020-11-13 $7.01 $7.76 $7.01 $7.55 $7.55 2,372,456
2020-11-12 $6.73 $7.11 $6.68 $6.82 $6.82 1,110,441
2020-11-11 $6.31 $6.89 $6.21 $6.71 $6.71 1,062,505
2020-11-10 $6.15 $6.27 $5.92 $6.17 $6.17 505,038
2020-11-09 $6.41 $6.54 $6.12 $6.20 $6.20 941,390
2020-11-06 $6.17 $6.20 $5.87 $6.09 $6.09 528,012
2020-11-05 $5.80 $6.29 $5.75 $6.23 $6.23 1,047,638
2020-11-04 $5.99 $5.99 $5.52 $5.73 $5.73 681,782
2020-11-03 $5.83 $5.97 $5.75 $5.78 $5.78 573,156
2020-11-02 $5.56 $5.78 $5.38 $5.74 $5.74 681,190
2020-10-30 $5.78 $5.78 $5.10 $5.39 $5.39 670,872
2020-10-29 $5.45 $5.83 $5.26 $5.81 $5.81 625,301
2020-10-28 $5.75 $5.75 $5.37 $5.44 $5.44 747,239
2020-10-27 $6.28 $6.39 $5.65 $5.79 $5.79 908,420
2020-10-26 $6.26 $6.38 $6.02 $6.15 $6.15 586,134
2020-10-23 $6.20 $6.25 $6.02 $6.21 $6.21 316,969
2020-10-22 $6.43 $6.45 $6.06 $6.11 $6.11 533,304
2020-10-21 $6.46 $6.65 $6.20 $6.43 $6.43 461,749
2020-10-20 $6.33 $6.64 $6.33 $6.39 $6.39 367,359
2020-10-19 $6.78 $6.85 $6.25 $6.30 $6.30 607,230
2020-10-16 $7.50 $7.55 $6.57 $6.63 $6.63 869,028
2020-10-15 $7.11 $7.85 $7.06 $7.35 $7.35 1,754,391
2020-10-14 $6.78 $7.50 $6.78 $7.31 $7.31 2,216,721
2020-10-13 $6.90 $7.00 $6.53 $6.66 $6.66 490,524
2020-10-12 $6.46 $7.25 $6.41 $6.90 $6.90 1,525,073
2020-10-09 $6.33 $6.49 $6.21 $6.37 $6.37 373,904
2020-10-08 $6.35 $6.43 $6.27 $6.34 $6.34 292,778
2020-10-07 $6.21 $6.53 $6.20 $6.28 $6.28 447,293
2020-10-06 $6.35 $6.35 $6.05 $6.13 $6.13 394,020
2020-10-05 $6.29 $6.69 $6.25 $6.36 $6.36 778,782
2020-10-02 $6.30 $6.59 $6.03 $6.20 $6.20 779,637
2020-10-01 $6.78 $6.98 $6.51 $6.71 $6.71 757,224
2020-09-30 $6.56 $6.82 $6.36 $6.58 $6.58 527,860
2020-09-29 $6.31 $6.84 $6.30 $6.65 $6.65 1,855,844
2020-09-28 $6.34 $6.54 $6.20 $6.49 $6.49 541,412
2020-09-25 $5.87 $6.24 $5.65 $6.20 $6.20 563,207
2020-09-24 $6.00 $6.04 $5.54 $5.65 $5.65 629,715
2020-09-23 $6.57 $6.69 $6.03 $6.06 $6.06 1,310,679
2020-09-22 $6.82 $6.83 $6.40 $6.64 $6.64 602,138
2020-09-21 $6.83 $6.85 $6.08 $6.80 $6.80 719,947
2020-09-18 $6.15 $7.00 $6.12 $7.00 $7.00 1,610,652
2020-09-17 $6.20 $6.30 $5.97 $6.17 $6.17 455,757
2020-09-16 $5.98 $6.50 $5.97 $6.16 $6.16 574,098
2020-09-15 $5.90 $6.16 $5.83 $5.95 $5.95 569,850
2020-09-14 $5.48 $5.90 $5.48 $5.76 $5.76 685,042
2020-09-11 $5.35 $5.45 $5.22 $5.41 $5.41 302,236
2020-09-10 $5.37 $5.56 $5.26 $5.35 $5.35 446,816
2020-09-09 $5.46 $5.46 $5.17 $5.28 $5.28 447,120
2020-09-08 $5.36 $5.49 $4.79 $5.29 $5.29 1,233,482
2020-09-04 $5.69 $5.80 $4.68 $5.22 $5.22 1,608,019
2020-09-03 $5.91 $6.00 $5.63 $5.70 $5.70 540,517
2020-09-02 $6.06 $6.21 $5.70 $6.05 $6.05 735,425
2020-09-01 $6.06 $6.24 $6.01 $6.19 $6.19 575,924
2020-08-31 $6.49 $6.50 $6.00 $6.06 $6.06 793,100
2020-08-28 $6.39 $6.54 $6.25 $6.50 $6.50 555,897
2020-08-27 $6.53 $6.68 $6.21 $6.35 $6.35 595,053
2020-08-26 $6.79 $6.98 $6.45 $6.50 $6.50 707,634
2020-08-25 $6.58 $6.83 $6.45 $6.71 $6.71 497,611
2020-08-24 $6.99 $7.00 $6.36 $6.59 $6.59 855,366
2020-08-21 $7.16 $7.20 $6.70 $6.78 $6.78 873,217
2020-08-20 $6.75 $7.38 $6.05 $7.03 $7.03 2,365,324
2020-08-19 $8.00 $8.07 $7.24 $7.78 $7.78 1,514,939
2020-08-18 $7.60 $8.23 $7.50 $7.85 $7.85 1,983,790
2020-08-17 $7.30 $7.55 $7.25 $7.43 $7.43 809,919
2020-08-14 $8.06 $8.09 $7.10 $7.19 $7.19 1,406,725
2020-08-13 $7.10 $8.10 $7.10 $7.94 $7.94 2,665,939
2020-08-12 $6.98 $7.18 $6.83 $7.10 $7.10 922,627
2020-08-11 $6.61 $7.33 $6.36 $6.80 $6.80 3,037,503
2020-08-10 $6.76 $6.89 $6.47 $6.58 $6.58 793,080
2020-08-07 $6.30 $6.73 $6.22 $6.67 $6.67 594,954
2020-08-06 $6.55 $6.58 $6.00 $6.31 $6.31 790,572
2020-08-05 $6.70 $6.84 $6.41 $6.58 $6.58 1,269,280
2020-08-04 $5.93 $7.60 $5.71 $7.22 $7.22 5,960,422
2020-08-03 $5.64 $6.09 $5.60 $5.91 $5.91 768,742
2020-07-31 $6.00 $6.01 $5.58 $5.58 $5.58 536,448
2020-07-30 $5.75 $6.07 $5.55 $6.04 $6.04 687,748
2020-07-29 $5.66 $5.89 $5.49 $5.72 $5.72 664,925
2020-07-28 $5.58 $5.80 $5.40 $5.63 $5.63 528,762
2020-07-27 $5.88 $5.89 $5.35 $5.56 $5.56 713,339
2020-07-24 $5.78 $5.95 $5.38 $5.89 $5.89 580,226
2020-07-23 $6.14 $6.60 $5.55 $5.88 $5.88 1,557,942
2020-07-22 $6.04 $6.24 $5.87 $6.09 $6.09 861,712
2020-07-21 $5.91 $6.35 $5.64 $6.02 $6.02 1,046,246
2020-07-20 $5.88 $6.05 $5.38 $5.95 $5.95 1,262,653
2020-07-17 $6.11 $6.27 $5.66 $5.75 $5.75 961,368
2020-07-16 $6.04 $6.31 $5.94 $6.15 $6.15 808,848
2020-07-15 $6.39 $6.45 $5.80 $6.25 $6.25 1,004,450
2020-07-14 $5.50 $6.59 $5.50 $6.31 $6.31 2,634,808
2020-07-13 $7.00 $7.00 $5.30 $5.38 $5.38 3,930,158
2020-07-10 $7.35 $7.38 $6.95 $7.10 $7.10 1,344,788
2020-07-09 $7.70 $7.82 $6.91 $7.46 $7.46 2,560,646
2020-07-08 $8.05 $8.62 $7.45 $7.98 $7.98 3,142,815
2020-07-07 $7.17 $8.09 $6.90 $7.68 $7.68 3,339,107
2020-07-06 $8.00 $8.89 $6.60 $7.20 $7.20 8,880,799
2020-07-02 $5.63 $7.08 $5.52 $6.82 $6.82 4,738,746
2020-07-01 $5.39 $5.55 $5.32 $5.45 $5.45 990,610
2020-06-30 $5.36 $5.90 $4.93 $5.32 $5.32 2,313,399
2020-06-29 $4.37 $5.85 $4.13 $5.53 $5.53 2,755,724
2020-06-26 $4.47 $4.48 $4.18 $4.37 $4.37 550,972
2020-06-25 $4.43 $4.48 $4.20 $4.43 $4.43 537,659
2020-06-24 $4.34 $4.60 $3.80 $4.45 $4.45 1,241,344
2020-06-23 $3.97 $4.64 $3.86 $4.26 $4.26 2,713,507
2020-06-22 $3.60 $3.99 $3.53 $3.95 $3.95 1,607,251
2020-06-19 $3.62 $3.69 $3.41 $3.57 $3.57 768,526
2020-06-18 $3.40 $3.61 $3.14 $3.57 $3.57 571,699
2020-06-17 $3.60 $3.60 $3.30 $3.45 $3.45 679,407
2020-06-16 $3.69 $3.75 $3.32 $3.45 $3.45 1,292,744
2020-06-15 $3.12 $3.47 $3.00 $3.37 $3.37 1,339,206
2020-06-12 $3.28 $3.28 $2.88 $3.11 $3.11 711,934
2020-06-11 $3.30 $3.42 $2.82 $2.96 $2.96 1,772,989
2020-06-10 $3.41 $4.48 $3.41 $3.47 $3.47 2,702,104
2020-06-09 $2.59 $3.57 $2.55 $3.31 $3.31 2,399,187
2020-06-08 $2.75 $2.76 $2.60 $2.62 $2.62 333,833
2020-06-05 $2.75 $2.75 $2.62 $2.72 $2.72 197,233
2020-06-04 $2.45 $2.70 $2.38 $2.65 $2.65 390,858
2020-06-03 $2.42 $2.45 $2.36 $2.44 $2.44 154,132
2020-06-02 $2.43 $2.45 $2.32 $2.42 $2.42 154,113
2020-06-01 $2.30 $2.44 $2.24 $2.41 $2.41 213,050
2020-05-29 $2.25 $2.30 $2.19 $2.27 $2.27 87,663
2020-05-28 $2.34 $2.34 $2.25 $2.27 $2.27 53,758
2020-05-27 $2.29 $2.34 $2.15 $2.30 $2.30 91,066
2020-05-26 $2.30 $2.37 $2.29 $2.29 $2.29 128,400
2020-05-22 $2.29 $2.30 $2.23 $2.27 $2.27 87,853
2020-05-21 $2.28 $2.33 $2.21 $2.25 $2.25 58,691
2020-05-20 $2.35 $2.36 $2.26 $2.29 $2.29 46,865
2020-05-19 $2.33 $2.33 $2.22 $2.30 $2.30 89,931
2020-05-18 $2.29 $2.40 $2.26 $2.33 $2.33 151,536
2020-05-15 $2.19 $2.27 $2.12 $2.21 $2.21 94,652
2020-05-14 $2.18 $2.28 $2.16 $2.20 $2.20 92,210
2020-05-13 $2.31 $2.35 $2.07 $2.25 $2.25 330,336
2020-05-12 $2.48 $2.48 $2.35 $2.35 $2.35 103,411
2020-05-11 $2.41 $2.48 $2.40 $2.47 $2.47 216,324
2020-05-08 $2.40 $2.50 $2.31 $2.38 $2.38 186,010
2020-05-07 $2.52 $2.60 $2.22 $2.30 $2.30 299,013
2020-05-06 $2.20 $2.54 $2.20 $2.41 $2.41 472,552
2020-05-05 $2.12 $2.20 $2.11 $2.17 $2.17 131,321
2020-05-04 $2.03 $2.20 $2.00 $2.19 $2.19 298,258
2020-05-01 $2.04 $2.15 $1.96 $1.97 $1.97 285,545
2020-04-30 $2.20 $2.20 $2.01 $2.11 $2.11 372,019
2020-04-29 $2.45 $2.45 $2.21 $2.36 $2.36 311,080
2020-04-28 $2.75 $3.00 $2.26 $2.34 $2.34 1,101,334
2020-04-27 $1.84 $2.63 $1.80 $2.54 $2.54 1,250,980
2020-04-24 $1.58 $1.80 $1.56 $1.75 $1.75 318,753
2020-04-23 $1.64 $1.65 $1.56 $1.60 $1.60 64,978
2020-04-22 $1.56 $1.63 $1.56 $1.61 $1.61 81,722
2020-04-21 $1.77 $1.77 $1.48 $1.57 $1.57 265,220
2020-04-20 $1.59 $1.85 $1.56 $1.77 $1.77 676,971
2020-04-17 $1.49 $1.52 $1.45 $1.51 $1.51 78,473
2020-04-16 $1.52 $1.53 $1.46 $1.49 $1.49 84,748
2020-04-15 $1.71 $1.71 $1.47 $1.55 $1.55 236,021
2020-04-14 $1.48 $1.73 $1.46 $1.46 $1.46 408,873
2020-04-13 $1.35 $1.42 $1.31 $1.42 $1.42 84,413
2020-04-09 $1.31 $1.42 $1.24 $1.27 $1.27 65,047
2020-04-08 $1.25 $1.35 $1.20 $1.25 $1.25 57,928
2020-04-07 $1.26 $1.31 $1.18 $1.27 $1.27 30,067
2020-04-06 $1.19 $1.32 $1.18 $1.25 $1.25 130,014
2020-04-03 $1.18 $1.19 $1.13 $1.18 $1.18 21,933
2020-04-02 $1.14 $1.19 $1.11 $1.16 $1.16 23,593
2020-04-01 $1.14 $1.18 $1.06 $1.14 $1.14 58,709
2020-03-31 $1.16 $1.24 $1.10 $1.15 $1.15 30,816
2020-03-30 $1.15 $1.18 $1.13 $1.14 $1.14 34,045
2020-03-27 $1.24 $1.25 $1.01 $1.18 $1.18 76,533
2020-03-26 $1.22 $1.29 $1.20 $1.25 $1.25 50,489
2020-03-25 $1.26 $1.28 $1.18 $1.20 $1.20 55,252
2020-03-24 $1.24 $1.30 $1.13 $1.23 $1.23 122,175
2020-03-23 $1.23 $1.23 $1.07 $1.09 $1.09 85,599
2020-03-20 $1.15 $1.25 $1.15 $1.23 $1.23 88,061
2020-03-19 $1.01 $1.18 $1.01 $1.15 $1.15 115,180
2020-03-18 $1.17 $1.17 $0.97 $0.97 $0.97 136,546
2020-03-17 $1.10 $1.17 $1.05 $1.12 $1.12 139,394
2020-03-16 $1.19 $1.21 $1.05 $1.11 $1.11 122,649
2020-03-13 $1.29 $1.35 $1.02 $1.15 $1.15 230,738
2020-03-12 $1.41 $1.45 $1.25 $1.30 $1.30 166,215
2020-03-11 $1.50 $1.50 $1.45 $1.46 $1.46 58,087
2020-03-10 $1.51 $1.55 $1.48 $1.50 $1.50 72,798
2020-03-09 $1.50 $1.50 $1.40 $1.47 $1.47 109,849
2020-03-06 $1.62 $1.65 $1.51 $1.55 $1.55 77,120
2020-03-05 $1.67 $1.67 $1.56 $1.60 $1.60 75,234
2020-03-04 $1.71 $1.71 $1.62 $1.68 $1.68 50,631
2020-03-03 $1.57 $1.74 $1.55 $1.65 $1.65 224,004
2020-03-02 $1.42 $1.60 $1.33 $1.53 $1.53 318,461
2020-02-28 $1.50 $1.51 $1.35 $1.49 $1.49 263,736
2020-02-27 $1.60 $1.62 $1.50 $1.52 $1.52 224,441
2020-02-26 $1.64 $1.66 $1.61 $1.64 $1.64 111,387
2020-02-25 $1.75 $1.78 $1.62 $1.62 $1.62 174,686
2020-02-24 $1.80 $1.80 $1.72 $1.74 $1.74 171,779
2020-02-21 $1.83 $1.83 $1.77 $1.81 $1.81 88,131
2020-02-20 $1.81 $1.88 $1.77 $1.81 $1.81 150,251
2020-02-19 $1.78 $1.85 $1.75 $1.79 $1.79 375,568
2020-02-18 $1.72 $1.77 $1.70 $1.75 $1.75 111,973
2020-02-14 $1.70 $1.73 $1.70 $1.71 $1.71 89,899
2020-02-13 $1.72 $1.75 $1.70 $1.70 $1.70 83,043
2020-02-12 $1.72 $1.75 $1.70 $1.72 $1.72 179,689
2020-02-11 $1.79 $1.79 $1.70 $1.71 $1.71 105,246
2020-02-10 $1.77 $1.80 $1.70 $1.74 $1.74 91,657
2020-02-07 $1.72 $1.76 $1.70 $1.75 $1.75 175,844
2020-02-06 $1.73 $1.78 $1.68 $1.69 $1.69 317,586
2020-02-05 $1.80 $1.81 $1.70 $1.75 $1.75 259,119
2020-02-04 $1.72 $1.85 $1.68 $1.80 $1.80 821,546
2020-02-03 $1.62 $1.72 $1.60 $1.65 $1.65 338,477
2020-01-31 $1.62 $1.63 $1.59 $1.62 $1.62 131,535
2020-01-30 $1.62 $1.63 $1.59 $1.61 $1.61 53,620
2020-01-29 $1.62 $1.62 $1.58 $1.61 $1.61 109,008
2020-01-28 $1.58 $1.63 $1.58 $1.61 $1.61 106,719
2020-01-27 $1.64 $1.64 $1.59 $1.60 $1.60 123,457
2020-01-24 $1.63 $1.65 $1.59 $1.65 $1.65 95,299
2020-01-23 $1.62 $1.63 $1.59 $1.62 $1.62 94,823
2020-01-22 $1.62 $1.73 $1.60 $1.61 $1.61 486,875
2020-01-21 $1.63 $1.64 $1.59 $1.62 $1.62 176,664
2020-01-17 $1.64 $1.67 $1.60 $1.62 $1.62 207,444
2020-01-16 $1.61 $1.70 $1.60 $1.63 $1.63 373,682
2020-01-15 $1.65 $1.65 $1.60 $1.60 $1.60 131,383
2020-01-14 $1.65 $1.66 $1.59 $1.63 $1.63 95,532
2020-01-13 $1.62 $1.77 $1.53 $1.65 $1.65 626,502
2020-01-10 $1.63 $1.67 $1.59 $1.59 $1.59 122,388
2020-01-09 $1.65 $1.65 $1.59 $1.61 $1.61 96,925
2020-01-08 $1.65 $1.69 $1.62 $1.64 $1.64 78,104
2020-01-07 $1.65 $1.70 $1.63 $1.67 $1.67 111,415
2020-01-06 $1.70 $1.70 $1.61 $1.65 $1.65 82,676
2020-01-03 $1.61 $1.68 $1.58 $1.67 $1.67 75,885
2020-01-02 $1.64 $1.66 $1.60 $1.63 $1.63 101,789
2019-12-31 $1.62 $1.64 $1.57 $1.61 $1.61 148,053
2019-12-30 $1.67 $1.74 $1.59 $1.59 $1.59 482,249
2019-12-27 $1.64 $1.70 $1.63 $1.66 $1.66 64,586
2019-12-26 $1.65 $1.69 $1.64 $1.64 $1.64 103,511
2019-12-24 $1.65 $1.69 $1.61 $1.65 $1.65 113,898
2019-12-23 $1.68 $1.72 $1.67 $1.71 $1.71 96,615
2019-12-20 $1.73 $1.73 $1.65 $1.65 $1.65 164,006
2019-12-19 $1.73 $1.74 $1.66 $1.72 $1.72 148,910
2019-12-18 $1.73 $1.74 $1.69 $1.73 $1.73 153,600
2019-12-17 $1.74 $1.75 $1.71 $1.73 $1.73 91,206
2019-12-16 $1.75 $1.79 $1.68 $1.73 $1.73 378,048
2019-12-13 $1.68 $1.72 $1.67 $1.70 $1.70 184,143
2019-12-12 $1.61 $1.70 $1.57 $1.66 $1.66 242,212
2019-12-11 $1.58 $1.59 $1.53 $1.54 $1.54 104,587
2019-12-10 $1.58 $1.63 $1.53 $1.58 $1.58 287,384
2019-12-09 $1.70 $1.70 $1.57 $1.63 $1.63 242,095
2019-12-06 $1.68 $1.69 $1.62 $1.69 $1.69 119,614
2019-12-05 $1.66 $1.68 $1.64 $1.65 $1.65 99,138
2019-12-04 $1.70 $1.72 $1.66 $1.66 $1.66 149,685
2019-12-03 $1.70 $1.72 $1.65 $1.71 $1.71 183,574
2019-12-02 $1.75 $1.79 $1.68 $1.70 $1.70 333,987
2019-11-29 $1.74 $1.74 $1.70 $1.72 $1.72 102,574
2019-11-27 $1.70 $1.72 $1.68 $1.72 $1.72 416,934
2019-11-26 $1.69 $1.69 $1.63 $1.68 $1.68 371,875
2019-11-25 $1.69 $1.69 $1.61 $1.67 $1.67 348,572
2019-11-22 $1.73 $1.73 $1.61 $1.65 $1.65 3,160,815
2019-11-21 $2.51 $2.69 $2.18 $2.25 $2.25 598,858
2019-11-20 $2.40 $4.08 $2.02 $2.17 $2.17 2,554,998
2019-11-19 $2.00 $2.23 $1.97 $2.12 $2.12 411,631
2019-11-18 $1.80 $1.86 $1.70 $1.80 $1.80 304,497
2019-11-15 $2.06 $2.06 $1.80 $1.89 $1.89 153,212
2019-11-14 $2.08 $2.13 $1.93 $1.96 $1.96 165,960
2019-11-13 $1.98 $2.10 $1.98 $2.02 $2.02 83,059
2019-11-12 $2.01 $2.02 $1.88 $1.98 $1.98 101,233
2019-11-11 $2.09 $2.09 $1.95 $2.00 $2.00 58,249
2019-11-08 $2.06 $2.09 $2.00 $2.07 $2.07 45,243
2019-11-07 $2.07 $2.09 $1.99 $2.00 $2.00 99,554
2019-11-06 $2.01 $2.16 $1.93 $2.15 $2.15 119,814
2019-11-05 $1.98 $1.99 $1.85 $1.92 $1.92 60,153
2019-11-04 $2.00 $2.00 $1.85 $1.88 $1.88 98,341
2019-11-01 $1.90 $1.94 $1.87 $1.87 $1.87 51,826
2019-10-31 $2.08 $2.08 $1.84 $1.85 $1.85 417,287
2019-10-30 $2.08 $2.12 $2.04 $2.04 $2.04 21,465
2019-10-29 $2.06 $2.12 $2.00 $2.09 $2.09 62,110
2019-10-28 $2.10 $2.19 $2.03 $2.05 $2.05 37,533
2019-10-25 $2.06 $2.10 $2.00 $2.08 $2.08 93,478
2019-10-24 $2.05 $2.05 $1.94 $2.04 $2.04 64,197
2019-10-23 $2.09 $2.09 $1.93 $2.03 $2.03 116,897
2019-10-22 $2.07 $2.20 $2.02 $2.05 $2.05 118,459
2019-10-21 $2.17 $2.17 $2.00 $2.04 $2.04 69,888
2019-10-18 $2.23 $2.25 $2.03 $2.07 $2.07 124,396
2019-10-17 $2.23 $2.30 $2.18 $2.19 $2.19 83,789
2019-10-16 $2.28 $2.37 $2.21 $2.24 $2.24 172,935
2019-10-15 $2.35 $2.44 $2.23 $2.24 $2.24 402,884
2019-10-14 $2.36 $2.36 $2.20 $2.27 $2.27 89,195
2019-10-11 $2.22 $2.41 $2.20 $2.21 $2.21 95,463
2019-10-10 $2.20 $2.31 $2.17 $2.17 $2.17 58,201
2019-10-09 $2.29 $2.30 $2.18 $2.18 $2.18 40,919
2019-10-08 $2.39 $2.39 $2.18 $2.27 $2.27 122,474
2019-10-07 $2.45 $2.63 $2.21 $2.27 $2.27 176,763
2019-10-04 $2.40 $2.53 $2.19 $2.35 $2.35 517,925
2019-10-03 $2.95 $3.09 $2.75 $2.82 $2.82 91,100
2019-10-02 $3.01 $3.04 $2.85 $2.95 $2.95 90,165
2019-10-01 $3.14 $3.16 $3.02 $3.07 $3.07 24,185
2019-09-30 $3.26 $3.28 $3.07 $3.12 $3.12 37,026
2019-09-27 $3.46 $3.50 $3.21 $3.21 $3.21 49,386
2019-09-26 $3.38 $3.49 $3.38 $3.43 $3.43 23,166
2019-09-25 $3.40 $3.47 $3.33 $3.35 $3.35 26,388
2019-09-24 $3.54 $3.55 $3.34 $3.35 $3.35 22,742
2019-09-23 $3.44 $3.54 $3.37 $3.52 $3.52 31,211
2019-09-20 $3.52 $3.53 $3.29 $3.29 $3.29 76,312
2019-09-19 $3.40 $3.64 $3.25 $3.35 $3.35 71,256
2019-09-18 $3.44 $3.63 $3.35 $3.36 $3.36 27,826
2019-09-17 $3.54 $3.56 $3.38 $3.43 $3.43 33,463
2019-09-16 $3.39 $3.75 $3.36 $3.53 $3.53 191,337
2019-09-13 $3.41 $3.50 $3.33 $3.39 $3.39 37,323
2019-09-12 $3.52 $3.59 $3.33 $3.42 $3.42 49,479
2019-09-11 $3.70 $3.70 $3.50 $3.52 $3.52 49,006
2019-09-10 $3.71 $3.71 $3.50 $3.65 $3.65 11,215
2019-09-09 $3.78 $3.78 $3.60 $3.63 $3.63 18,687
2019-09-06 $3.75 $3.94 $3.55 $3.55 $3.55 62,370
2019-09-05 $3.35 $3.95 $3.30 $3.53 $3.53 193,338
2019-09-04 $3.32 $3.35 $3.22 $3.30 $3.30 23,515
2019-09-03 $3.14 $3.40 $3.14 $3.27 $3.27 72,577
2019-08-30 $3.00 $3.28 $3.00 $3.22 $3.22 49,278
2019-08-29 $2.90 $2.97 $2.90 $2.95 $2.95 20,812
2019-08-28 $2.93 $2.96 $2.90 $2.90 $2.90 3,840
2019-08-27 $2.96 $2.98 $2.92 $2.98 $2.98 11,965
2019-08-26 $3.02 $3.02 $2.89 $2.95 $2.95 6,136
2019-08-23 $3.04 $3.07 $2.98 $3.04 $3.04 12,693
2019-08-22 $3.02 $3.07 $3.00 $3.03 $3.03 8,481
2019-08-21 $3.03 $3.08 $2.98 $3.05 $3.05 15,516
2019-08-20 $2.95 $3.04 $2.87 $3.04 $3.04 14,462
2019-08-19 $2.97 $3.00 $2.85 $2.98 $2.98 46,612
2019-08-16 $2.90 $2.99 $2.75 $2.94 $2.94 17,298
2019-08-15 $2.80 $2.89 $2.77 $2.89 $2.89 20,217
2019-08-14 $2.86 $2.87 $2.75 $2.75 $2.75 37,099
2019-08-13 $2.86 $2.95 $2.86 $2.89 $2.89 9,030
2019-08-12 $3.00 $3.00 $2.90 $2.90 $2.90 12,633
2019-08-09 $2.90 $2.98 $2.86 $2.98 $2.98 8,531
2019-08-08 $3.00 $3.00 $2.86 $2.88 $2.88 8,194
2019-08-07 $2.91 $3.00 $2.85 $3.00 $3.00 20,295
2019-08-06 $3.05 $3.05 $2.85 $2.90 $2.90 15,847
2019-08-05 $2.92 $3.06 $2.80 $3.01 $3.01 53,345
2019-08-02 $2.97 $3.00 $2.91 $2.92 $2.92 28,630
2019-08-01 $3.05 $3.10 $3.00 $3.00 $3.00 8,606
2019-07-31 $2.94 $3.10 $2.94 $3.03 $3.03 21,618
2019-07-30 $3.05 $3.08 $2.92 $2.98 $2.98 28,729
2019-07-29 $3.14 $3.15 $3.02 $3.08 $3.08 13,627
2019-07-26 $3.12 $3.21 $3.09 $3.18 $3.18 9,230
2019-07-25 $3.08 $3.18 $3.02 $3.14 $3.14 17,933
2019-07-24 $3.06 $3.10 $3.05 $3.10 $3.10 27,368
2019-07-23 $3.05 $3.20 $3.03 $3.09 $3.09 26,697
2019-07-22 $3.03 $3.13 $2.90 $3.02 $3.02 21,801
2019-07-19 $3.08 $3.08 $2.98 $2.98 $2.98 19,800
2019-07-18 $3.21 $3.21 $3.01 $3.04 $3.04 23,248
2019-07-17 $3.07 $3.15 $3.07 $3.08 $3.08 12,248
2019-07-16 $3.13 $3.20 $3.05 $3.07 $3.07 38,739
2019-07-15 $3.19 $3.29 $3.10 $3.10 $3.10 37,228
2019-07-12 $3.30 $3.33 $3.18 $3.21 $3.21 33,522
2019-07-11 $3.21 $3.35 $3.18 $3.35 $3.35 36,905
2019-07-10 $3.38 $3.49 $3.18 $3.23 $3.23 39,304
2019-07-09 $3.20 $3.45 $3.14 $3.41 $3.41 58,212
2019-07-08 $3.20 $3.22 $3.13 $3.16 $3.16 14,292
2019-07-05 $3.18 $3.25 $3.12 $3.18 $3.18 16,500
2019-07-03 $3.24 $3.25 $3.12 $3.12 $3.12 23,657
2019-07-02 $3.27 $3.28 $3.12 $3.20 $3.20 34,159
2019-07-01 $3.31 $3.31 $3.07 $3.12 $3.12 16,755
2019-06-28 $3.13 $3.24 $3.07 $3.24 $3.24 18,443
2019-06-27 $3.03 $3.16 $3.03 $3.13 $3.13 24,933
2019-06-26 $3.07 $3.21 $3.03 $3.10 $3.10 10,149
2019-06-25 $3.06 $3.17 $3.03 $3.07 $3.07 19,866
2019-06-24 $3.09 $3.12 $3.05 $3.07 $3.07 36,905
2019-06-21 $3.24 $3.24 $3.00 $3.11 $3.11 32,656
2019-06-20 $2.85 $3.18 $2.85 $3.17 $3.17 47,252
2019-06-19 $2.82 $2.94 $2.76 $2.85 $2.85 25,896
2019-06-18 $2.77 $2.90 $2.76 $2.77 $2.77 17,204
2019-06-17 $2.76 $2.84 $2.75 $2.76 $2.76 19,915
2019-06-14 $2.87 $2.94 $2.75 $2.75 $2.75 26,642
2019-06-13 $2.92 $2.98 $2.80 $2.87 $2.87 22,657
2019-06-12 $2.93 $2.99 $2.79 $2.82 $2.82 18,663
2019-06-11 $2.91 $3.04 $2.82 $2.82 $2.82 34,299
2019-06-10 $2.88 $2.94 $2.85 $2.86 $2.86 20,783
2019-06-07 $2.91 $2.97 $2.85 $2.85 $2.85 27,816
2019-06-06 $2.89 $2.94 $2.75 $2.85 $2.85 40,658
2019-06-05 $2.85 $3.03 $2.75 $2.75 $2.75 29,611
2019-06-04 $2.85 $2.85 $2.71 $2.79 $2.79 21,315
2019-06-03 $2.97 $2.97 $2.69 $2.83 $2.83 40,268
2019-05-31 $2.90 $3.06 $2.85 $2.94 $2.94 32,948
2019-05-30 $3.00 $3.08 $3.00 $3.04 $3.04 18,469
2019-05-29 $3.04 $3.20 $3.00 $3.00 $3.00 29,333
2019-05-28 $2.96 $3.06 $2.90 $2.99 $2.99 28,680
2019-05-24 $2.99 $3.05 $2.95 $2.95 $2.95 16,431
2019-05-23 $3.01 $3.08 $2.90 $2.95 $2.95 68,645
2019-05-22 $3.02 $3.21 $3.00 $3.01 $3.01 55,389
2019-05-21 $3.21 $3.42 $3.02 $3.07 $3.07 53,889
2019-05-20 $3.36 $3.36 $3.16 $3.21 $3.21 47,146
2019-05-17 $3.30 $3.30 $3.15 $3.20 $3.20 23,611
2019-05-16 $3.35 $3.35 $3.20 $3.27 $3.27 25,245
2019-05-15 $3.22 $3.32 $3.20 $3.30 $3.30 35,962
2019-05-14 $3.37 $3.37 $3.20 $3.20 $3.20 40,045
2019-05-13 $3.59 $3.60 $3.25 $3.34 $3.34 67,654
2019-05-10 $3.52 $3.84 $3.52 $3.60 $3.60 67,997
2019-05-09 $3.51 $3.62 $3.45 $3.51 $3.51 103,293
2019-05-08 $3.64 $3.66 $3.50 $3.64 $3.64 71,845
2019-05-07 $3.53 $3.66 $3.51 $3.63 $3.63 49,964
2019-05-06 $3.44 $3.65 $3.44 $3.53 $3.53 34,445
2019-05-03 $3.59 $3.68 $3.54 $3.68 $3.68 41,370
2019-05-02 $3.64 $3.72 $3.51 $3.57 $3.57 77,869
2019-05-01 $3.72 $3.81 $3.61 $3.66 $3.66 109,250
2019-04-30 $3.78 $3.83 $3.70 $3.70 $3.70 46,327
2019-04-29 $3.87 $3.88 $3.71 $3.77 $3.77 28,280
2019-04-26 $3.75 $3.88 $3.67 $3.86 $3.86 141,956
2019-04-25 $3.92 $4.00 $3.73 $3.75 $3.75 95,420
2019-04-24 $3.99 $4.06 $3.88 $3.98 $3.98 82,984
2019-04-23 $3.87 $4.00 $3.80 $3.97 $3.97 60,763
2019-04-22 $3.82 $3.95 $3.75 $3.87 $3.87 89,222
2019-04-18 $3.86 $3.93 $3.70 $3.80 $3.80 37,165
2019-04-17 $3.97 $3.99 $3.60 $3.87 $3.87 195,845
2019-04-16 $4.32 $4.34 $3.92 $3.95 $3.95 197,539
2019-04-15 $4.39 $4.39 $4.21 $4.34 $4.34 74,575
2019-04-12 $4.50 $4.50 $4.25 $4.39 $4.39 85,232
2019-04-11 $4.52 $4.52 $4.36 $4.49 $4.49 59,288
2019-04-10 $4.33 $4.63 $4.25 $4.55 $4.55 233,083
2019-04-09 $4.35 $4.35 $4.25 $4.34 $4.34 64,076
2019-04-08 $4.53 $4.53 $4.31 $4.31 $4.31 99,477
2019-04-05 $4.64 $4.64 $4.45 $4.45 $4.45 170,328
2019-04-04 $5.15 $5.27 $4.51 $4.52 $4.52 331,303
2019-04-03 $5.02 $5.34 $4.79 $5.17 $5.17 682,708
2019-04-02 $4.64 $5.02 $4.61 $5.00 $5.00 142,610
2019-04-01 $4.75 $4.76 $4.50 $4.64 $4.64 161,557
2019-03-29 $4.90 $4.90 $4.50 $4.80 $4.80 112,278
2019-03-28 $4.55 $4.77 $4.44 $4.77 $4.77 52,226
2019-03-27 $4.90 $4.90 $4.45 $4.52 $4.52 65,105
2019-03-26 $4.80 $4.80 $4.60 $4.68 $4.68 125,842
2019-03-25 $4.94 $4.94 $4.32 $4.78 $4.78 230,365
2019-03-22 $4.65 $5.28 $4.65 $5.00 $5.00 1,086,457
2019-03-21 $4.26 $5.20 $4.26 $4.71 $4.71 1,312,483
2019-03-20 $4.08 $4.70 $4.00 $4.30 $4.30 828,983
2019-03-19 $4.33 $4.50 $3.76 $3.89 $3.89 164,310
2019-03-18 $4.09 $4.24 $4.03 $4.16 $4.16 61,327
2019-03-15 $4.38 $4.39 $4.16 $4.16 $4.16 46,588
2019-03-14 $4.36 $4.41 $4.20 $4.32 $4.32 47,647
2019-03-13 $4.39 $4.44 $4.29 $4.37 $4.37 45,306
2019-03-12 $4.40 $4.48 $4.37 $4.39 $4.39 53,015
2019-03-11 $4.38 $4.47 $4.33 $4.44 $4.44 53,715
2019-03-08 $4.48 $4.48 $4.31 $4.33 $4.33 62,384
2019-03-07 $4.41 $4.48 $4.32 $4.48 $4.48 58,970
2019-03-06 $4.58 $4.58 $4.30 $4.36 $4.36 129,072
2019-03-05 $4.57 $4.58 $4.37 $4.55 $4.55 57,989
2019-03-04 $4.54 $4.60 $4.23 $4.46 $4.46 152,725
2019-03-01 $4.24 $4.55 $4.20 $4.44 $4.44 152,401
2019-02-28 $4.44 $4.47 $4.12 $4.17 $4.17 94,390
2019-02-27 $4.22 $4.49 $4.16 $4.49 $4.49 109,334
2019-02-26 $4.18 $4.71 $4.10 $4.27 $4.27 603,468
2019-02-25 $4.25 $4.60 $4.12 $4.22 $4.22 166,819
2019-02-22 $4.49 $4.60 $4.04 $4.26 $4.26 216,419
2019-02-21 $4.60 $5.15 $4.27 $4.50 $4.50 805,822
2019-02-20 $4.97 $5.00 $4.25 $4.60 $4.60 434,776
2019-02-19 $4.78 $5.40 $4.52 $4.98 $4.98 1,557,519
2019-02-15 $6.20 $6.66 $4.55 $4.88 $4.88 2,562,023
2019-02-14 $3.68 $7.35 $3.48 $7.10 $7.10 9,039,900
2019-02-13 $3.21 $3.68 $3.21 $3.40 $3.40 238,869
2019-02-12 $3.23 $3.33 $3.20 $3.20 $3.20 14,983
2019-02-11 $3.30 $3.40 $3.28 $3.29 $3.29 19,145
2019-02-08 $3.31 $3.40 $3.10 $3.25 $3.25 37,362
2019-02-07 $3.46 $3.46 $3.25 $3.28 $3.28 16,148
2019-02-06 $3.49 $3.49 $3.33 $3.33 $3.33 5,487
2019-02-05 $3.39 $3.42 $3.13 $3.42 $3.42 9,575
2019-02-04 $3.11 $3.44 $3.00 $3.44 $3.44 14,694
2019-02-01 $3.06 $3.10 $3.00 $3.10 $3.10 5,417
2019-01-31 $3.11 $3.20 $3.02 $3.02 $3.02 11,197
2019-01-30 $3.03 $3.08 $3.02 $3.06 $3.06 7,039
2019-01-29 $3.24 $3.24 $3.04 $3.04 $3.04 24,071
2019-01-28 $3.28 $3.28 $3.16 $3.28 $3.28 6,642
2019-01-25 $3.34 $3.38 $3.19 $3.22 $3.22 4,662
2019-01-24 $3.21 $3.32 $3.21 $3.22 $3.22 20,205
2019-01-23 $3.31 $3.39 $3.23 $3.23 $3.23 29,485
2019-01-22 $3.49 $3.49 $3.35 $3.35 $3.35 11,198
2019-01-18 $3.50 $3.60 $3.40 $3.54 $3.54 31,906
2019-01-17 $3.54 $3.65 $3.39 $3.49 $3.49 34,409
2019-01-16 $3.54 $3.75 $3.48 $3.49 $3.49 43,902
2019-01-15 $3.52 $3.52 $3.36 $3.50 $3.50 39,211
2019-01-14 $3.40 $3.52 $3.32 $3.35 $3.35 81,169
2019-01-11 $3.38 $3.45 $3.26 $3.38 $3.38 27,468
2019-01-10 $3.43 $3.49 $3.15 $3.22 $3.22 35,814
2019-01-09 $3.49 $3.49 $3.10 $3.19 $3.19 26,137
2019-01-08 $3.47 $3.50 $3.00 $3.50 $3.50 81,326
2019-01-07 $3.15 $3.15 $3.00 $3.02 $3.02 15,491
2019-01-04 $3.40 $3.40 $2.86 $2.99 $2.99 38,872
2019-01-03 $3.50 $3.85 $2.95 $3.10 $3.10 42,595
2019-01-02 $2.90 $3.51 $2.80 $3.16 $3.16 56,878
2018-12-31 $2.65 $2.99 $2.64 $2.68 $2.68 100,961
2018-12-28 $2.10 $2.43 $2.09 $2.39 $2.39 69,587
2018-12-27 $2.01 $2.14 $1.75 $2.01 $2.01 24,210
2018-12-26 $2.20 $2.20 $2.00 $2.02 $2.02 35,480
2018-12-24 $2.07 $2.21 $2.07 $2.07 $2.07 10,798
2018-12-21 $2.09 $2.09 $1.93 $1.93 $1.93 33,531
2018-12-20 $2.03 $2.16 $2.02 $2.05 $2.05 7,851
2018-12-19 $2.20 $2.20 $2.02 $2.05 $2.05 18,414
2018-12-18 $2.20 $2.20 $2.01 $2.01 $2.01 17,267
2018-12-17 $2.45 $2.45 $2.00 $2.01 $2.01 25,021
2018-12-14 $1.83 $2.39 $1.55 $2.15 $2.15 86,272
2018-12-13 $2.10 $2.11 $1.90 $1.91 $1.91 22,764
2018-12-12 $2.02 $2.10 $2.00 $2.00 $2.00 31,837
2018-12-11 $2.10 $2.10 $2.02 $2.03 $2.03 52,605
2018-12-10 $2.27 $2.27 $2.05 $2.08 $2.08 37,361
2018-12-07 $2.38 $2.38 $2.14 $2.18 $2.18 42,965
2018-12-06 $2.64 $2.64 $2.22 $2.32 $2.32 59,758
2018-12-04 $2.35 $2.35 $2.21 $2.21 $2.21 36,301
2018-12-03 $2.19 $2.25 $2.14 $2.20 $2.20 22,809
2018-11-30 $2.25 $2.25 $2.13 $2.15 $2.15 39,954
2018-11-29 $2.05 $2.24 $2.05 $2.10 $2.10 50,980
2018-11-28 $2.23 $2.32 $2.00 $2.02 $2.02 98,608
2018-11-27 $2.28 $2.28 $2.09 $2.24 $2.24 43,107
2018-11-26 $2.14 $2.28 $2.10 $2.20 $2.20 36,238
2018-11-23 $2.26 $2.26 $2.11 $2.11 $2.11 20,317
2018-11-21 $2.24 $2.40 $2.10 $2.23 $2.23 130,583
2018-11-20 $2.29 $2.29 $2.09 $2.17 $2.17 75,055
2018-11-19 $2.91 $2.92 $2.29 $2.30 $2.30 167,427
2018-11-16 $2.90 $3.04 $2.81 $2.94 $2.94 31,514
2018-11-15 $2.86 $2.99 $2.80 $2.98 $2.98 18,258
2018-11-14 $2.91 $2.91 $2.75 $2.90 $2.90 25,753
2018-11-13 $2.97 $2.97 $2.85 $2.90 $2.90 19,115
2018-11-12 $2.95 $3.01 $2.82 $2.89 $2.89 22,980
2018-11-09 $3.05 $3.10 $2.84 $2.92 $2.92 56,832
2018-11-08 $3.11 $3.20 $3.01 $3.10 $3.10 25,659
2018-11-07 $3.18 $3.20 $3.00 $3.14 $3.14 41,629
2018-11-06 $3.18 $3.20 $3.13 $3.17 $3.17 12,591
2018-11-05 $3.14 $3.20 $3.11 $3.20 $3.20 22,929
2018-11-02 $3.04 $3.14 $3.01 $3.06 $3.06 24,211
2018-11-01 $3.14 $3.18 $2.95 $3.02 $3.02 35,635
2018-10-31 $3.21 $3.21 $2.96 $3.00 $3.00 39,595
2018-10-30 $3.42 $3.50 $3.12 $3.17 $3.17 53,536
2018-10-29 $3.34 $3.75 $3.10 $3.40 $3.40 85,528
2018-10-26 $3.36 $3.36 $3.15 $3.23 $3.23 17,629
2018-10-25 $3.60 $3.60 $3.26 $3.35 $3.35 27,848
2018-10-24 $3.57 $3.69 $3.36 $3.61 $3.61 42,561
2018-10-23 $3.53 $3.93 $3.45 $3.50 $3.50 112,397
2018-10-22 $3.60 $3.65 $3.43 $3.65 $3.65 16,526
2018-10-19 $3.60 $3.64 $3.44 $3.59 $3.59 27,281
2018-10-18 $3.58 $3.70 $3.49 $3.65 $3.65 26,244
2018-10-17 $3.53 $3.71 $3.51 $3.60 $3.60 12,695
2018-10-16 $3.57 $3.73 $3.52 $3.60 $3.60 12,810
2018-10-15 $3.86 $3.89 $3.49 $3.60 $3.60 96,396
2018-10-12 $3.92 $3.92 $3.65 $3.84 $3.84 17,353
2018-10-11 $3.60 $3.92 $3.53 $3.89 $3.89 31,883
2018-10-10 $3.98 $3.98 $3.48 $3.55 $3.55 33,436
2018-10-09 $3.80 $3.98 $3.61 $3.94 $3.94 24,387
2018-10-08 $3.71 $3.72 $3.61 $3.72 $3.72 9,347
2018-10-05 $3.66 $3.69 $3.55 $3.69 $3.69 11,921
2018-10-04 $3.66 $3.67 $3.50 $3.62 $3.62 14,124
2018-10-03 $3.77 $3.77 $3.50 $3.60 $3.60 26,973
2018-10-02 $3.77 $3.77 $3.65 $3.73 $3.73 24,578
2018-10-01 $3.65 $3.84 $3.65 $3.75 $3.75 25,160
2018-09-28 $4.10 $4.10 $3.48 $3.70 $3.70 64,556
2018-09-27 $4.05 $4.20 $3.95 $4.20 $4.20 30,693
2018-09-26 $4.11 $4.11 $3.93 $4.01 $4.01 20,013
2018-09-25 $4.13 $4.27 $4.04 $4.08 $4.08 23,989
2018-09-24 $4.19 $4.19 $4.06 $4.10 $4.10 13,730
2018-09-21 $4.39 $4.39 $3.90 $3.92 $3.92 65,411
2018-09-20 $4.30 $4.39 $4.15 $4.38 $4.38 29,801
2018-09-19 $4.39 $4.39 $4.15 $4.25 $4.25 25,319
2018-09-18 $4.18 $4.40 $4.14 $4.40 $4.40 24,223
2018-09-17 $4.22 $4.30 $4.06 $4.06 $4.06 32,414
2018-09-14 $4.07 $4.33 $4.07 $4.15 $4.15 18,949
2018-09-13 $4.01 $4.37 $4.01 $4.06 $4.06 25,549
2018-09-12 $4.36 $4.39 $4.06 $4.11 $4.11 31,576
2018-09-11 $4.05 $4.40 $4.05 $4.40 $4.40 47,929
2018-09-10 $4.03 $4.25 $4.03 $4.08 $4.08 38,379
2018-09-07 $3.80 $4.23 $3.80 $4.13 $4.13 10,759
2018-09-06 $4.02 $4.06 $3.91 $3.93 $3.93 45,515
2018-09-05 $4.17 $4.38 $4.00 $4.05 $4.05 80,585
2018-09-04 $4.37 $4.43 $4.11 $4.28 $4.28 31,982
2018-08-31 $4.40 $4.40 $4.31 $4.33 $4.33 10,842
2018-08-30 $4.31 $4.40 $4.28 $4.40 $4.40 13,885
2018-08-29 $4.46 $4.46 $4.25 $4.34 $4.34 22,132
2018-08-28 $4.39 $4.47 $4.30 $4.40 $4.40 23,937
2018-08-27 $4.31 $4.49 $4.28 $4.35 $4.35 28,706
2018-08-24 $4.46 $4.46 $4.25 $4.40 $4.40 30,342
2018-08-23 $4.50 $4.51 $4.37 $4.42 $4.42 53,893
2018-08-22 $4.34 $4.50 $4.14 $4.41 $4.41 104,828
2018-08-21 $4.01 $4.35 $3.93 $4.13 $4.13 45,210
2018-08-20 $4.00 $4.11 $3.87 $3.87 $3.87 16,276
2018-08-17 $3.89 $4.00 $3.84 $4.00 $4.00 12,092
2018-08-16 $3.85 $3.89 $3.70 $3.87 $3.87 9,222
2018-08-15 $3.90 $3.90 $3.65 $3.76 $3.76 23,986
2018-08-14 $3.80 $3.90 $3.73 $3.86 $3.86 41,312
2018-08-13 $3.87 $3.90 $3.80 $3.80 $3.80 16,209
2018-08-10 $3.84 $3.95 $3.71 $3.90 $3.90 26,736
2018-08-09 $3.95 $3.95 $3.76 $3.77 $3.77 14,184
2018-08-08 $3.80 $3.95 $3.60 $3.95 $3.95 21,006
2018-08-07 $3.72 $3.88 $3.72 $3.75 $3.75 8,460
2018-08-06 $3.69 $3.77 $3.68 $3.77 $3.77 6,259
2018-08-03 $3.56 $3.73 $3.56 $3.70 $3.70 15,748
2018-08-02 $3.60 $3.69 $3.53 $3.69 $3.69 12,928
2018-08-01 $3.65 $3.65 $3.55 $3.55 $3.55 20,255
2018-07-31 $3.72 $3.75 $3.64 $3.64 $3.64 5,128
2018-07-30 $3.61 $3.75 $3.55 $3.72 $3.72 8,839
2018-07-27 $3.65 $3.84 $3.59 $3.59 $3.59 17,206
2018-07-26 $3.91 $3.91 $3.67 $3.68 $3.68 8,693
2018-07-25 $3.82 $3.90 $3.66 $3.90 $3.90 22,006
2018-07-24 $3.80 $3.80 $3.75 $3.75 $3.75 9,670
2018-07-23 $4.08 $4.08 $3.81 $3.97 $3.97 17,568
2018-07-20 $3.92 $4.08 $3.77 $4.08 $4.08 12,008
2018-07-19 $3.90 $4.08 $3.75 $3.75 $3.75 12,685
2018-07-18 $4.11 $4.11 $3.88 $3.99 $3.99 23,621
2018-07-17 $4.10 $4.10 $3.96 $4.08 $4.08 35,900
2018-07-16 $4.13 $4.13 $4.06 $4.09 $4.09 14,703
2018-07-13 $4.16 $4.20 $3.96 $4.10 $4.10 17,135
2018-07-12 $4.18 $4.19 $4.03 $4.06 $4.06 14,467
2018-07-11 $4.15 $4.28 $3.70 $4.11 $4.11 38,420
2018-07-10 $4.28 $4.60 $4.15 $4.15 $4.15 18,819
2018-07-09 $4.68 $4.79 $4.28 $4.28 $4.28 62,403
2018-07-06 $4.48 $5.32 $4.42 $4.68 $4.68 119,739
2018-07-05 $4.46 $4.46 $4.37 $4.41 $4.41 13,024
2018-07-03 $4.30 $4.46 $4.22 $4.37 $4.37 18,472
2018-07-02 $4.27 $4.30 $4.11 $4.28 $4.28 4,467
2018-06-29 $4.48 $4.48 $4.24 $4.26 $4.26 30,007
2018-06-28 $4.36 $4.50 $4.32 $4.40 $4.40 42,745
2018-06-27 $4.47 $4.47 $4.19 $4.33 $4.33 31,362
2018-06-26 $4.31 $4.36 $4.18 $4.34 $4.34 17,685
2018-06-25 $4.07 $4.40 $4.05 $4.28 $4.28 31,041
2018-06-22 $4.05 $4.11 $3.81 $4.11 $4.11 54,129
2018-06-21 $4.51 $4.69 $3.82 $4.00 $4.00 110,079
2018-06-20 $3.71 $5.00 $3.71 $4.48 $4.48 209,226
2018-06-19 $3.69 $3.89 $3.45 $3.55 $3.55 104,591
2018-06-18 $3.25 $4.00 $2.90 $3.92 $3.92 133,846
2018-06-15 $2.74 $3.25 $2.51 $3.23 $3.23 127,651
2018-06-14 $2.73 $2.85 $2.26 $2.74 $2.74 112,714
2018-06-13 $2.85 $2.89 $2.63 $2.73 $2.73 80,072
2018-06-12 $2.75 $2.94 $2.75 $2.78 $2.78 102,001
2018-06-11 $3.15 $3.15 $2.55 $2.67 $2.67 171,284
2018-06-08 $3.07 $3.17 $3.01 $3.01 $3.01 8,543
2018-06-07 $3.06 $3.15 $3.00 $3.00 $3.00 39,934
2018-06-06 $3.14 $3.26 $3.02 $3.02 $3.02 22,685
2018-06-05 $3.15 $3.23 $3.05 $3.06 $3.06 17,974
2018-06-04 $3.15 $3.15 $3.06 $3.10 $3.10 9,030
2018-06-01 $3.02 $3.14 $3.00 $3.14 $3.14 17,062
2018-05-31 $3.05 $3.11 $3.00 $3.07 $3.07 15,521
2018-05-30 $3.03 $3.20 $3.01 $3.01 $3.01 8,744
2018-05-29 $3.17 $3.19 $2.91 $2.92 $2.92 40,442
2018-05-25 $3.01 $3.13 $2.97 $3.13 $3.13 19,667
2018-05-24 $3.33 $3.33 $3.05 $3.06 $3.06 12,291
2018-05-23 $3.44 $3.44 $3.12 $3.24 $3.24 8,271
2018-05-22 $3.25 $3.45 $3.06 $3.27 $3.27 19,903
2018-05-21 $4.00 $4.00 $3.10 $3.15 $3.15 38,756
2018-05-18 $2.90 $3.03 $2.85 $2.95 $2.95 8,131
2018-05-17 $2.93 $2.93 $2.81 $2.85 $2.85 6,318
2018-05-16 $2.93 $3.00 $2.71 $2.74 $2.74 25,175
2018-05-15 $2.91 $2.98 $2.84 $2.84 $2.84 1,905
2018-05-14 $2.85 $3.10 $2.80 $2.80 $2.80 52,228
2018-05-11 $2.77 $2.99 $2.70 $2.96 $2.96 26,428
2018-05-10 $2.80 $2.84 $2.72 $2.72 $2.72 12,007
2018-05-09 $2.71 $2.85 $2.65 $2.85 $2.85 12,382
2018-05-08 $2.75 $2.86 $2.50 $2.69 $2.69 34,305
2018-05-07 $2.75 $2.79 $2.71 $2.71 $2.71 11,487
2018-05-04 $2.82 $2.87 $2.70 $2.71 $2.71 18,976
2018-05-03 $2.85 $2.89 $2.80 $2.82 $2.82 16,304
2018-05-02 $2.98 $2.98 $2.88 $2.88 $2.88 6,741
2018-05-01 $2.90 $2.98 $2.90 $2.98 $2.98 4,772
2018-04-30 $3.08 $3.08 $2.81 $2.81 $2.81 5,012
2018-04-27 $2.90 $2.92 $2.80 $2.85 $2.85 21,705
2018-04-26 $2.96 $2.99 $2.81 $2.83 $2.83 8,390
2018-04-25 $3.00 $3.04 $2.86 $3.01 $3.01 3,824
2018-04-24 $2.95 $2.95 $2.90 $2.90 $2.90 2,552
2018-04-23 $2.89 $2.92 $2.85 $2.86 $2.86 13,452
2018-04-20 $2.80 $2.95 $2.80 $2.81 $2.81 2,553
2018-04-19 $2.80 $3.00 $2.80 $2.80 $2.80 14,115
2018-04-18 $2.98 $3.02 $2.66 $2.80 $2.80 41,358
2018-04-17 $2.96 $3.04 $2.90 $2.90 $2.90 13,343
2018-04-16 $2.97 $2.97 $2.86 $2.90 $2.90 11,681
2018-04-13 $3.00 $3.01 $2.95 $2.97 $2.97 14,323
2018-04-12 $3.13 $3.13 $2.98 $3.00 $3.00 15,843
2018-04-11 $3.22 $3.23 $3.00 $3.00 $3.00 51,005
2018-04-10 $3.23 $3.40 $3.10 $3.16 $3.16 16,560
2018-04-09 $3.25 $3.25 $3.10 $3.19 $3.19 13,668
2018-04-06 $3.40 $3.45 $3.09 $3.14 $3.14 26,908
2018-04-05 $3.42 $3.43 $3.35 $3.39 $3.39 11,620
2018-04-04 $3.45 $3.45 $3.20 $3.43 $3.43 13,585
2018-04-03 $3.41 $3.46 $3.33 $3.33 $3.33 17,908
2018-04-02 $3.31 $3.37 $3.11 $3.30 $3.30 14,388
2018-03-29 $3.37 $3.37 $3.08 $3.25 $3.25 9,000
2018-03-28 $3.33 $3.51 $3.16 $3.16 $3.16 4,320
2018-03-27 $3.49 $3.49 $3.08 $3.08 $3.08 7,216
2018-03-26 $3.20 $3.50 $3.10 $3.40 $3.40 27,860
2018-03-23 $3.18 $3.20 $3.01 $3.20 $3.20 8,585
2018-03-22 $3.19 $3.19 $3.11 $3.12 $3.12 8,838
2018-03-21 $3.19 $3.20 $3.10 $3.15 $3.15 9,468
2018-03-20 $3.11 $3.20 $3.06 $3.09 $3.09 10,688
2018-03-19 $3.25 $3.25 $3.11 $3.11 $3.11 9,777
2018-03-16 $3.15 $3.38 $3.03 $3.38 $3.38 19,145
2018-03-15 $3.01 $3.10 $3.00 $3.09 $3.09 9,128
2018-03-14 $3.25 $3.25 $3.00 $3.01 $3.01 21,468
2018-03-13 $3.16 $3.25 $3.05 $3.23 $3.23 13,363
2018-03-12 $3.25 $3.25 $3.07 $3.09 $3.09 20,624
2018-03-09 $3.03 $3.15 $3.00 $3.09 $3.09 22,364
2018-03-08 $3.00 $3.16 $3.00 $3.04 $3.04 5,116
2018-03-07 $3.00 $3.14 $3.00 $3.00 $3.00 11,836
2018-03-06 $3.30 $3.30 $2.88 $2.90 $2.90 13,475
2018-03-05 $3.50 $3.50 $2.96 $3.00 $3.00 4,612
2018-03-02 $3.50 $3.50 $2.82 $2.96 $2.96 5,926
2018-03-01 $2.86 $3.40 $2.85 $2.96 $2.96 13,238
2018-02-28 $2.85 $2.86 $2.80 $2.80 $2.80 9,560
2018-02-27 $2.90 $2.90 $2.82 $2.85 $2.85 12,029
2018-02-26 $2.90 $2.90 $2.86 $2.88 $2.88 10,199
2018-02-23 $2.87 $2.89 $2.86 $2.88 $2.88 4,156
2018-02-22 $2.86 $2.89 $2.86 $2.86 $2.86 3,938
2018-02-21 $2.92 $2.92 $2.86 $2.86 $2.86 12,305
2018-02-20 $2.95 $2.95 $2.86 $2.86 $2.86 9,565
2018-02-16 $2.98 $2.98 $2.85 $2.89 $2.89 42,145
2018-02-15 $3.17 $3.17 $2.85 $2.87 $2.87 45,555
2018-02-14 $3.24 $3.24 $3.04 $3.04 $3.04 3,813
2018-02-13 $3.22 $3.52 $3.01 $3.04 $3.04 18,523
2018-02-12 $3.23 $3.39 $2.85 $3.01 $3.01 22,083
2018-02-09 $2.98 $3.28 $2.98 $3.15 $3.15 14,718
2018-02-08 $3.33 $3.33 $2.87 $3.03 $3.03 49,507
2018-02-07 $3.53 $3.53 $3.21 $3.21 $3.21 15,900
2018-02-06 $3.32 $3.49 $3.21 $3.41 $3.41 11,010
2018-02-05 $3.25 $3.25 $3.09 $3.24 $3.24 5,518
2018-02-02 $3.25 $3.25 $3.15 $3.16 $3.16 6,075
2018-02-01 $3.21 $3.48 $3.11 $3.21 $3.21 10,475
2018-01-31 $3.42 $3.42 $3.14 $3.35 $3.35 48,341
2018-01-30 $3.40 $3.53 $3.25 $3.25 $3.25 20,482
2018-01-29 $3.67 $3.67 $3.30 $3.36 $3.36 43,825
2018-01-26 $3.76 $3.76 $3.65 $3.66 $3.66 9,691
2018-01-25 $3.67 $3.82 $3.67 $3.76 $3.76 3,707
2018-01-24 $3.66 $3.78 $3.66 $3.71 $3.71 3,484
2018-01-23 $3.82 $3.82 $3.62 $3.67 $3.67 23,051
2018-01-22 $4.00 $4.00 $3.64 $3.77 $3.77 44,996
2018-01-19 $3.90 $4.10 $3.55 $3.98 $3.98 24,929
2018-01-18 $3.89 $3.89 $3.59 $3.66 $3.66 9,957
2018-01-17 $3.87 $3.89 $3.66 $3.80 $3.80 45,316
2018-01-16 $3.98 $3.98 $3.79 $3.91 $3.91 22,112
2018-01-12 $4.10 $4.10 $3.89 $3.91 $3.91 67,863
2018-01-11 $3.89 $4.54 $3.89 $4.13 $4.13 24,666
2018-01-10 $3.99 $3.99 $3.89 $3.90 $3.90 3,393
2018-01-09 $3.92 $3.92 $3.88 $3.89 $3.89 6,827
2018-01-08 $4.12 $4.12 $3.73 $3.88 $3.88 65,274
2018-01-05 $3.99 $4.14 $3.74 $3.74 $3.74 52,199
2018-01-04 $3.76 $3.97 $3.66 $3.89 $3.89 18,900
2018-01-03 $4.05 $4.05 $3.66 $3.83 $3.83 17,429
2018-01-02 $3.86 $4.00 $3.86 $3.86 $3.86 15,520
2017-12-29 $3.79 $4.12 $3.79 $4.01 $4.01 57,448
2017-12-28 $3.81 $3.81 $3.57 $3.65 $3.65 10,372
2017-12-27 $3.75 $3.91 $3.55 $3.63 $3.63 40,085
2017-12-26 $3.42 $3.98 $3.42 $3.63 $3.63 34,894
2017-12-22 $3.81 $4.15 $3.25 $3.45 $3.45 151,821
2017-12-21 $3.90 $3.90 $3.56 $3.64 $3.64 28,014
2017-12-20 $3.93 $4.35 $3.85 $3.87 $3.87 24,565
2017-12-19 $3.87 $4.27 $3.85 $4.00 $4.00 56,392
2017-12-18 $4.89 $4.89 $3.77 $3.78 $3.78 74,759
2017-12-15 $5.25 $5.35 $4.46 $4.46 $4.46 288,600
2017-12-14 $4.96 $5.24 $4.64 $4.99 $4.99 219,640
2017-12-13 $4.10 $5.48 $3.81 $4.65 $4.65 237,882
2017-12-12 $3.51 $4.04 $3.36 $4.04 $4.04 109,363
2017-12-11 $2.55 $3.71 $2.54 $3.71 $3.71 146,158
2017-12-08 $3.14 $3.14 $2.57 $2.69 $2.69 47,409
2017-12-07 $3.05 $3.10 $2.85 $2.95 $2.95 24,926
2017-12-06 $3.10 $3.40 $3.01 $3.04 $3.04 13,015
2017-12-05 $3.31 $3.31 $3.10 $3.10 $3.10 28,087
2017-12-04 $3.10 $3.31 $3.05 $3.15 $3.15 37,352
2017-12-01 $3.19 $3.26 $2.81 $3.06 $3.06 69,127
2017-11-30 $3.60 $3.60 $3.01 $3.20 $3.20 126,918
2017-11-29 $3.78 $3.85 $3.62 $3.62 $3.62 61,392
2017-11-28 $3.85 $3.90 $3.75 $3.75 $3.75 60,536
2017-11-27 $3.85 $3.85 $3.73 $3.83 $3.83 52,058
2017-11-24 $3.85 $3.85 $3.73 $3.77 $3.77 2,147
2017-11-22 $3.76 $3.85 $3.71 $3.71 $3.71 19,481
2017-11-21 $3.98 $3.98 $3.62 $3.75 $3.75 19,292
2017-11-20 $3.77 $3.89 $3.73 $3.73 $3.73 41,180
2017-11-17 $3.93 $3.93 $3.73 $3.73 $3.73 25,433
2017-11-16 $3.95 $3.95 $3.76 $3.77 $3.77 40,120
2017-11-15 $3.99 $3.99 $3.76 $3.87 $3.87 15,103
2017-11-14 $3.99 $3.99 $3.81 $3.87 $3.87 22,760
2017-11-13 $4.15 $4.15 $3.71 $3.73 $3.73 27,722
2017-11-10 $3.90 $3.98 $3.83 $3.98 $3.98 28,225
2017-11-09 $3.99 $3.99 $3.75 $3.76 $3.76 28,419
2017-11-08 $4.03 $4.09 $3.65 $3.80 $3.80 40,740
2017-11-07 $4.02 $4.25 $3.90 $4.05 $4.05 61,675
2017-11-06 $4.30 $4.30 $3.95 $4.17 $4.17 19,700
2017-11-03 $4.23 $4.38 $4.02 $4.18 $4.18 14,276
2017-11-02 $4.49 $4.49 $4.10 $4.27 $4.27 24,016
2017-11-01 $4.25 $4.44 $4.24 $4.44 $4.44 53,723
2017-10-31 $4.32 $4.49 $4.20 $4.22 $4.22 41,032
2017-10-30 $4.77 $4.77 $4.30 $4.31 $4.31 20,080
2017-10-27 $4.76 $4.82 $4.22 $4.60 $4.60 27,571
2017-10-26 $4.75 $4.79 $4.51 $4.79 $4.79 20,711
2017-10-25 $4.51 $4.60 $4.30 $4.60 $4.60 38,253
2017-10-24 $4.46 $4.57 $4.15 $4.42 $4.42 57,391
2017-10-23 $4.30 $4.61 $4.01 $4.41 $4.41 50,812
2017-10-20 $4.16 $4.17 $3.85 $4.15 $4.15 54,556
2017-10-19 $3.93 $4.97 $3.85 $3.86 $3.86 28,220
2017-10-18 $4.10 $4.40 $3.85 $3.97 $3.97 42,767
2017-10-17 $4.50 $4.50 $4.00 $4.24 $4.24 46,879
2017-10-16 $4.78 $4.86 $4.38 $4.38 $4.38 27,469
2017-10-13 $4.62 $4.80 $4.56 $4.59 $4.59 39,326
2017-10-12 $4.72 $4.80 $4.51 $4.64 $4.64 16,867
2017-10-11 $5.50 $5.50 $4.67 $4.74 $4.74 30,861
2017-10-10 $5.05 $5.10 $4.90 $4.91 $4.91 11,690
2017-10-09 $4.97 $5.26 $4.73 $5.24 $5.24 28,324
2017-10-06 $5.00 $5.40 $4.75 $4.76 $4.76 50,770
2017-10-05 $5.46 $5.46 $5.05 $5.15 $5.15 33,244
2017-10-04 $5.46 $5.47 $5.01 $5.25 $5.25 15,177
2017-10-03 $5.50 $5.56 $5.01 $5.19 $5.19 50,413
2017-10-02 $5.23 $5.50 $4.68 $5.25 $5.25 63,369
2017-09-29 $4.90 $5.10 $4.24 $4.96 $4.96 44,782
2017-09-28 $4.95 $5.00 $4.50 $4.80 $4.80 78,775
2017-09-27 $4.56 $4.84 $3.60 $4.79 $4.79 160,947
2017-09-26 $5.14 $5.14 $4.45 $4.45 $4.45 87,868
2017-09-25 $5.65 $5.65 $4.45 $4.85 $4.85 100,081
2017-09-22 $5.85 $6.00 $5.51 $5.54 $5.54 112,944
2017-09-21 $5.90 $6.35 $4.91 $5.75 $5.75 430,330

Arcimoto Inc (FUV) News Headlines

Recent Arcimoto Inc (FUV) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.