StealthGas Inc (GASS) Exchange: NASDAQ

Data as of March 28, 2024

$5.92 ($-0.01) -0.17%

StealthGas Inc - Daily Information
Click for more stock information on StealthGas Inc.
Daily Information Data
Date March 28, 2024
Open $5.93
Previous Close $5.92
High $6.03
Low $5.89
Adjusted Open $5.93
Previous Adjusted Close $5.92
Adjusted High $6.03
Adjusted Low $5.89

About StealthGas Inc (GASS)

StealthGas Inc., together with its subsidiaries, provides seaborne transportation services to liquefied petroleum gas (LPG) producers and users worldwide. It also provides crude oil and product carriers chartered to oil producers, refiners, and commodities traders. The company carries various petroleum gas products in liquefied form, including propane, butane, butadiene, isopropane, propylene, and vinyl chloride monomer; and refined petroleum products, such as gasoline, diesel, fuel oil, and jet fuel, as well as edible oils and chemicals; and crude oil. As of July 17, 2014, the company owned a fleet of 40 LPG carriers; 3 medium range product carriers; and 1 Aframax tanker. The company was founded in 2004 and is based in Athens, Greece.

Historical Stock Data for StealthGas Inc (GASS)

Date Open High Low Close Adj.Close Volume
2024-03-27 $5.93 $6.03 $5.89 $5.92 $5.92 55,752
2024-03-26 $5.75 $6.00 $5.72 $5.93 $5.93 157,337
2024-03-25 $5.83 $5.91 $5.75 $5.77 $5.77 188,694
2024-03-22 $5.80 $5.97 $5.80 $5.85 $5.85 152,622
2024-03-21 $6.19 $6.21 $5.81 $5.84 $5.84 556,919
2024-03-20 $6.03 $6.18 $6.03 $6.18 $6.18 77,788
2024-03-19 $6.04 $6.23 $6.04 $6.10 $6.10 100,129
2024-03-18 $6.11 $6.13 $6.02 $6.10 $6.10 84,812
2024-03-15 $6.06 $6.17 $5.95 $6.09 $6.09 274,648
2024-03-14 $6.14 $6.20 $6.06 $6.08 $6.08 81,688
2024-03-13 $6.14 $6.21 $6.10 $6.14 $6.14 83,039
2024-03-12 $6.12 $6.19 $6.10 $6.13 $6.13 67,115
2024-03-11 $6.15 $6.19 $6.05 $6.09 $6.09 150,575
2024-03-08 $6.31 $6.36 $6.08 $6.16 $6.16 103,652
2024-03-07 $6.19 $6.35 $6.18 $6.29 $6.29 135,568
2024-03-06 $6.13 $6.24 $6.13 $6.19 $6.19 74,870
2024-03-05 $6.08 $6.25 $6.08 $6.14 $6.14 117,478
2024-03-04 $6.15 $6.31 $6.07 $6.10 $6.10 198,278
2024-03-01 $6.17 $6.30 $6.13 $6.15 $6.15 130,694
2024-02-29 $6.22 $6.24 $6.10 $6.17 $6.17 119,664
2024-02-28 $6.21 $6.40 $6.15 $6.20 $6.20 86,568
2024-02-27 $6.22 $6.25 $6.10 $6.21 $6.21 182,675
2024-02-26 $6.24 $6.28 $6.10 $6.22 $6.22 386,390
2024-02-23 $6.30 $6.44 $6.25 $6.32 $6.32 185,150
2024-02-22 $6.51 $6.67 $6.30 $6.45 $6.45 306,527
2024-02-21 $7.02 $7.02 $6.30 $6.54 $6.54 564,051
2024-02-20 $7.07 $7.19 $6.87 $7.16 $7.16 263,716
2024-02-16 $7.20 $7.22 $7.06 $7.06 $7.06 97,041
2024-02-15 $6.96 $7.31 $6.87 $7.20 $7.20 189,688
2024-02-14 $7.03 $7.07 $6.87 $6.90 $6.90 97,007
2024-02-13 $7.09 $7.09 $6.93 $6.97 $6.97 145,154
2024-02-12 $7.04 $7.18 $7.04 $7.11 $7.11 105,921
2024-02-09 $7.00 $7.13 $6.87 $7.04 $7.04 323,497
2024-02-08 $7.28 $7.29 $7.09 $7.10 $7.10 176,289
2024-02-07 $7.11 $7.37 $7.10 $7.32 $7.32 129,012
2024-02-06 $7.08 $7.31 $7.05 $7.09 $7.09 172,133
2024-02-05 $7.39 $7.39 $7.10 $7.20 $7.20 203,948
2024-02-02 $7.34 $7.39 $7.08 $7.21 $7.21 258,020
2024-02-01 $7.58 $7.68 $7.32 $7.37 $7.37 222,719
2024-01-31 $7.76 $7.84 $7.61 $7.64 $7.64 127,373
2024-01-30 $7.60 $7.88 $7.60 $7.80 $7.80 152,058
2024-01-29 $7.97 $7.98 $7.43 $7.53 $7.53 299,036
2024-01-26 $7.50 $7.96 $7.50 $7.95 $7.95 365,317
2024-01-25 $7.50 $7.64 $7.28 $7.50 $7.50 284,325
2024-01-24 $7.32 $7.41 $7.30 $7.40 $7.40 105,495
2024-01-23 $7.31 $7.39 $7.21 $7.32 $7.32 111,559
2024-01-22 $7.09 $7.44 $7.09 $7.27 $7.27 216,548
2024-01-19 $7.17 $7.19 $7.00 $7.09 $7.09 119,794
2024-01-18 $7.39 $7.44 $7.04 $7.17 $7.17 182,139
2024-01-17 $7.08 $7.51 $7.08 $7.34 $7.34 258,132
2024-01-16 $7.06 $7.24 $7.06 $7.14 $7.14 185,416
2024-01-12 $7.01 $7.15 $6.97 $7.06 $7.06 130,741
2024-01-11 $7.07 $7.25 $6.83 $6.97 $6.97 140,430
2024-01-10 $7.06 $7.22 $6.94 $7.00 $7.00 108,936
2024-01-09 $7.07 $7.10 $6.85 $7.05 $7.05 193,599
2024-01-08 $7.50 $7.53 $6.95 $7.10 $7.10 459,695
2024-01-05 $7.20 $7.54 $7.19 $7.47 $7.47 465,322
2024-01-04 $7.00 $7.33 $7.00 $7.15 $7.15 336,570
2024-01-03 $6.99 $7.18 $6.89 $6.92 $6.92 229,941
2024-01-02 $6.60 $7.14 $6.58 $6.99 $6.99 451,887
2023-12-29 $6.46 $6.54 $6.42 $6.46 $6.46 101,575
2023-12-28 $6.61 $6.63 $6.39 $6.44 $6.44 218,124
2023-12-27 $6.80 $6.80 $6.63 $6.66 $6.66 129,021
2023-12-26 $6.95 $6.95 $6.77 $6.80 $6.80 130,837
2023-12-22 $6.90 $6.95 $6.78 $6.87 $6.87 140,866
2023-12-21 $7.02 $7.08 $6.79 $6.85 $6.85 184,931
2023-12-20 $6.95 $7.09 $6.85 $7.02 $7.02 191,711
2023-12-19 $6.80 $6.95 $6.80 $6.95 $6.95 247,839
2023-12-18 $6.63 $6.89 $6.60 $6.80 $6.80 442,593
2023-12-15 $6.48 $6.80 $6.30 $6.50 $6.50 450,222
2023-12-14 $6.30 $6.30 $6.09 $6.10 $6.10 286,976
2023-12-13 $6.02 $6.26 $5.91 $6.19 $6.19 149,471
2023-12-12 $6.37 $6.44 $6.01 $6.05 $6.05 231,099
2023-12-11 $6.37 $6.38 $6.26 $6.32 $6.32 186,349
2023-12-08 $6.45 $6.46 $6.34 $6.43 $6.43 92,856
2023-12-07 $6.44 $6.48 $6.36 $6.42 $6.42 152,260
2023-12-06 $6.35 $6.48 $6.35 $6.36 $6.36 159,472
2023-12-05 $6.61 $6.63 $6.34 $6.35 $6.35 196,248
2023-12-04 $6.81 $6.81 $6.51 $6.63 $6.63 279,165
2023-12-01 $6.64 $6.90 $6.64 $6.81 $6.81 221,419
2023-11-30 $6.72 $6.72 $6.56 $6.67 $6.67 178,651
2023-11-29 $6.80 $6.82 $6.65 $6.68 $6.68 109,484
2023-11-28 $6.78 $6.84 $6.63 $6.74 $6.74 299,003
2023-11-27 $6.91 $7.12 $6.74 $6.76 $6.76 500,296
2023-11-24 $6.81 $6.97 $6.71 $6.85 $6.85 386,157
2023-11-22 $6.14 $6.83 $6.09 $6.69 $6.69 867,236
2023-11-21 $5.99 $6.22 $5.58 $6.04 $6.04 741,446
2023-11-20 $5.62 $5.82 $5.62 $5.76 $5.76 317,113
2023-11-17 $5.35 $5.69 $5.35 $5.62 $5.62 189,774
2023-11-16 $5.44 $5.47 $5.33 $5.33 $5.33 158,307
2023-11-15 $5.42 $5.64 $5.42 $5.49 $5.49 278,850
2023-11-14 $5.50 $5.58 $5.41 $5.54 $5.54 177,210
2023-11-13 $5.46 $5.54 $5.38 $5.50 $5.50 131,770
2023-11-10 $5.51 $5.53 $5.40 $5.46 $5.46 150,813
2023-11-09 $5.21 $5.58 $5.20 $5.52 $5.52 429,869
2023-11-08 $5.36 $5.41 $5.15 $5.21 $5.21 279,040
2023-11-07 $5.60 $5.67 $5.42 $5.42 $5.42 288,312
2023-11-06 $5.80 $5.80 $5.54 $5.65 $5.65 198,479
2023-11-03 $5.94 $5.94 $5.67 $5.77 $5.77 264,744
2023-11-02 $5.90 $5.98 $5.81 $5.89 $5.89 319,260
2023-11-01 $5.63 $5.90 $5.60 $5.80 $5.80 315,412
2023-10-31 $5.62 $5.70 $5.55 $5.60 $5.60 136,034
2023-10-30 $5.85 $5.87 $5.57 $5.63 $5.63 339,191
2023-10-27 $5.30 $5.81 $5.26 $5.74 $5.74 834,028
2023-10-26 $5.01 $5.02 $4.84 $4.95 $4.95 251,358
2023-10-25 $5.03 $5.15 $5.03 $5.06 $5.06 118,637
2023-10-24 $5.05 $5.19 $5.05 $5.09 $5.09 76,107
2023-10-23 $5.09 $5.15 $5.01 $5.10 $5.10 166,164
2023-10-20 $5.17 $5.22 $5.04 $5.18 $5.18 183,622
2023-10-19 $5.14 $5.21 $5.04 $5.14 $5.14 137,428
2023-10-18 $5.27 $5.27 $5.08 $5.14 $5.14 114,635
2023-10-17 $5.29 $5.42 $5.25 $5.27 $5.27 173,173
2023-10-16 $5.21 $5.25 $5.08 $5.20 $5.20 83,341
2023-10-13 $5.27 $5.30 $5.13 $5.18 $5.18 122,853
2023-10-12 $5.12 $5.34 $5.12 $5.21 $5.21 201,156
2023-10-11 $5.12 $5.16 $5.04 $5.11 $5.11 293,496
2023-10-10 $5.05 $5.32 $5.05 $5.16 $5.16 278,979
2023-10-09 $5.06 $5.12 $4.98 $5.11 $5.11 165,916
2023-10-06 $5.09 $5.13 $5.00 $5.06 $5.06 106,549
2023-10-05 $4.78 $5.09 $4.78 $5.06 $5.06 195,566
2023-10-04 $4.86 $4.91 $4.74 $4.80 $4.80 174,975
2023-10-03 $5.09 $5.12 $4.86 $4.88 $4.88 202,592
2023-10-02 $5.10 $5.28 $5.08 $5.09 $5.09 369,861
2023-09-29 $5.09 $5.17 $5.00 $5.04 $5.04 245,714
2023-09-28 $5.02 $5.09 $4.94 $5.07 $5.07 226,768
2023-09-27 $4.85 $5.03 $4.83 $5.03 $5.03 290,811
2023-09-26 $4.92 $4.94 $4.80 $4.82 $4.82 245,716
2023-09-25 $4.94 $4.97 $4.85 $4.94 $4.94 139,568
2023-09-22 $4.89 $5.06 $4.83 $4.94 $4.94 190,678
2023-09-21 $4.86 $4.90 $4.73 $4.86 $4.86 198,611
2023-09-20 $4.90 $5.04 $4.88 $4.90 $4.90 142,737
2023-09-19 $5.00 $5.01 $4.89 $4.90 $4.90 100,993
2023-09-18 $5.02 $5.02 $4.90 $4.99 $4.99 182,408
2023-09-15 $4.98 $5.03 $4.85 $4.99 $4.99 170,965
2023-09-14 $4.83 $5.02 $4.83 $4.98 $4.98 180,041
2023-09-13 $5.15 $5.16 $4.80 $4.84 $4.84 298,303
2023-09-12 $5.01 $5.19 $4.95 $5.11 $5.11 285,655
2023-09-11 $4.97 $4.99 $4.90 $4.99 $4.99 218,481
2023-09-08 $4.82 $4.95 $4.82 $4.91 $4.91 136,281
2023-09-07 $4.75 $4.87 $4.69 $4.82 $4.82 147,176
2023-09-06 $4.63 $4.78 $4.61 $4.74 $4.74 214,408
2023-09-05 $4.88 $4.91 $4.63 $4.65 $4.65 202,858
2023-09-01 $4.84 $5.01 $4.84 $4.91 $4.91 334,056
2023-08-31 $4.92 $4.93 $4.78 $4.86 $4.86 141,786
2023-08-30 $4.91 $4.95 $4.88 $4.93 $4.93 137,120
2023-08-29 $4.88 $4.98 $4.87 $4.90 $4.90 156,183
2023-08-28 $4.83 $4.92 $4.80 $4.87 $4.87 244,654
2023-08-25 $4.86 $4.86 $4.70 $4.78 $4.78 339,764
2023-08-24 $4.88 $4.93 $4.83 $4.87 $4.87 263,035
2023-08-23 $4.90 $4.98 $4.80 $4.88 $4.88 145,554
2023-08-22 $4.84 $5.08 $4.80 $4.90 $4.90 329,453
2023-08-21 $5.00 $5.06 $4.69 $4.89 $4.89 887,056
2023-08-18 $5.07 $5.39 $4.83 $5.10 $5.10 640,696
2023-08-17 $5.10 $5.19 $4.96 $5.11 $5.11 284,783
2023-08-16 $5.20 $5.32 $5.04 $5.08 $5.08 183,400
2023-08-15 $5.12 $5.28 $5.04 $5.24 $5.24 252,361
2023-08-14 $5.26 $5.29 $4.84 $5.14 $5.14 826,796
2023-08-11 $5.58 $5.62 $5.26 $5.29 $5.29 433,611
2023-08-10 $5.51 $5.69 $5.48 $5.58 $5.58 403,472
2023-08-09 $5.74 $5.90 $5.35 $5.46 $5.46 510,081
2023-08-08 $5.74 $5.74 $5.31 $5.64 $5.64 545,952
2023-08-07 $5.20 $5.75 $5.19 $5.75 $5.75 904,928
2023-08-04 $4.98 $5.38 $4.98 $5.18 $5.18 402,386
2023-08-03 $4.92 $5.10 $4.87 $5.00 $5.00 257,218
2023-08-02 $4.97 $4.97 $4.73 $4.92 $4.92 259,543
2023-08-01 $5.04 $5.04 $4.92 $4.97 $4.97 367,795
2023-07-31 $4.75 $5.02 $4.75 $4.93 $4.93 452,356
2023-07-28 $4.57 $4.82 $4.57 $4.76 $4.76 220,813
2023-07-27 $4.60 $4.68 $4.52 $4.58 $4.58 160,355
2023-07-26 $4.65 $4.67 $4.51 $4.62 $4.62 160,064
2023-07-25 $4.50 $4.67 $4.45 $4.65 $4.65 209,118
2023-07-24 $4.27 $4.49 $4.22 $4.49 $4.49 304,110
2023-07-21 $4.46 $4.46 $4.14 $4.26 $4.26 476,279
2023-07-20 $4.37 $4.54 $4.34 $4.46 $4.46 153,668
2023-07-19 $4.75 $4.77 $4.30 $4.40 $4.40 438,911
2023-07-18 $4.75 $4.84 $4.70 $4.76 $4.76 246,614
2023-07-17 $4.68 $4.74 $4.60 $4.73 $4.73 244,935
2023-07-14 $4.57 $4.65 $4.52 $4.59 $4.59 254,981
2023-07-13 $4.61 $4.62 $4.52 $4.54 $4.54 191,896
2023-07-12 $4.51 $4.63 $4.45 $4.56 $4.56 132,118
2023-07-11 $4.39 $4.67 $4.38 $4.45 $4.45 393,807
2023-07-10 $4.41 $4.44 $4.34 $4.36 $4.36 218,839
2023-07-07 $4.30 $4.44 $4.28 $4.38 $4.38 258,172
2023-07-06 $4.27 $4.39 $4.23 $4.31 $4.31 378,980
2023-07-05 $4.10 $4.34 $4.05 $4.30 $4.30 397,354
2023-07-03 $4.30 $4.32 $4.22 $4.27 $4.27 121,971
2023-06-30 $4.20 $4.35 $4.10 $4.26 $4.26 300,546
2023-06-29 $4.06 $4.24 $3.95 $4.18 $4.18 269,085
2023-06-28 $3.87 $4.12 $3.86 $4.03 $4.03 213,695
2023-06-27 $4.15 $4.20 $3.80 $3.85 $3.85 555,204
2023-06-26 $3.83 $4.14 $3.83 $4.08 $4.08 672,323
2023-06-23 $3.75 $3.89 $3.73 $3.84 $3.84 157,726
2023-06-22 $3.86 $3.86 $3.69 $3.79 $3.79 338,476
2023-06-21 $3.76 $3.97 $3.75 $3.86 $3.86 617,050
2023-06-20 $3.50 $3.84 $3.38 $3.82 $3.82 1,341,839
2023-06-16 $3.20 $3.40 $3.18 $3.39 $3.39 1,283,839
2023-06-15 $3.13 $3.15 $3.08 $3.13 $3.13 155,295
2023-06-14 $3.10 $3.13 $3.05 $3.11 $3.11 365,828
2023-06-13 $3.16 $3.17 $3.07 $3.09 $3.09 174,415
2023-06-12 $3.17 $3.17 $3.12 $3.13 $3.13 206,070
2023-06-09 $3.16 $3.17 $3.09 $3.12 $3.12 220,013
2023-06-08 $3.21 $3.23 $3.14 $3.15 $3.15 295,533
2023-06-07 $3.12 $3.21 $3.10 $3.20 $3.20 279,368
2023-06-06 $3.09 $3.13 $3.06 $3.10 $3.10 204,211
2023-06-05 $3.14 $3.17 $3.04 $3.09 $3.09 229,259
2023-06-02 $3.05 $3.18 $3.05 $3.09 $3.09 318,833
2023-06-01 $3.07 $3.11 $3.03 $3.05 $3.05 195,216
2023-05-31 $3.16 $3.16 $3.04 $3.05 $3.05 408,467
2023-05-30 $3.09 $3.17 $3.08 $3.12 $3.12 387,477
2023-05-26 $3.03 $3.09 $3.03 $3.05 $3.05 338,888
2023-05-25 $3.11 $3.23 $3.04 $3.05 $3.05 226,063
2023-05-24 $3.19 $3.33 $3.03 $3.11 $3.11 1,108,961
2023-05-23 $2.94 $3.02 $2.90 $2.98 $2.98 238,853
2023-05-22 $2.90 $2.95 $2.86 $2.93 $2.93 128,477
2023-05-19 $2.88 $2.97 $2.84 $2.86 $2.86 69,940
2023-05-18 $2.85 $2.95 $2.81 $2.85 $2.85 59,326
2023-05-17 $2.83 $2.94 $2.77 $2.92 $2.92 81,586
2023-05-16 $2.78 $2.86 $2.77 $2.84 $2.84 94,116
2023-05-15 $2.74 $2.87 $2.72 $2.80 $2.80 79,231
2023-05-12 $2.77 $2.77 $2.72 $2.75 $2.75 35,210
2023-05-11 $2.71 $2.75 $2.71 $2.74 $2.74 35,296
2023-05-10 $2.73 $2.75 $2.71 $2.71 $2.71 54,742
2023-05-09 $2.73 $2.74 $2.70 $2.74 $2.74 51,400
2023-05-08 $2.71 $2.76 $2.71 $2.72 $2.72 27,733
2023-05-05 $2.70 $2.76 $2.70 $2.71 $2.71 27,623
2023-05-04 $2.71 $2.75 $2.67 $2.68 $2.68 31,320
2023-05-03 $2.80 $2.80 $2.71 $2.73 $2.73 51,507
2023-05-02 $2.74 $2.80 $2.66 $2.80 $2.80 107,198
2023-05-01 $2.80 $2.80 $2.72 $2.76 $2.76 50,389
2023-04-28 $2.79 $2.94 $2.76 $2.78 $2.78 85,046
2023-04-27 $2.68 $2.81 $2.66 $2.78 $2.78 128,163
2023-04-26 $2.65 $2.70 $2.64 $2.65 $2.65 37,684
2023-04-25 $2.64 $2.67 $2.62 $2.66 $2.66 33,455
2023-04-24 $2.62 $2.70 $2.62 $2.64 $2.64 53,507
2023-04-21 $2.70 $2.70 $2.61 $2.65 $2.65 32,160
2023-04-20 $2.75 $2.78 $2.68 $2.68 $2.68 45,100
2023-04-19 $2.80 $2.80 $2.75 $2.76 $2.76 42,793
2023-04-18 $2.83 $2.84 $2.77 $2.80 $2.80 66,471
2023-04-17 $2.79 $2.85 $2.75 $2.85 $2.85 62,313
2023-04-14 $2.72 $2.79 $2.72 $2.75 $2.75 35,447
2023-04-13 $2.72 $2.77 $2.70 $2.70 $2.70 42,549
2023-04-12 $2.68 $2.78 $2.68 $2.77 $2.77 41,809
2023-04-11 $2.67 $2.77 $2.67 $2.68 $2.68 71,871
2023-04-10 $2.67 $2.71 $2.65 $2.70 $2.70 57,894
2023-04-06 $2.71 $2.71 $2.64 $2.65 $2.65 60,346
2023-04-05 $2.69 $2.71 $2.65 $2.70 $2.70 46,712
2023-04-04 $2.70 $2.71 $2.63 $2.63 $2.63 43,563
2023-04-03 $2.60 $2.72 $2.60 $2.65 $2.65 154,130
2023-03-31 $2.61 $2.66 $2.60 $2.61 $2.61 22,283
2023-03-30 $2.65 $2.66 $2.60 $2.61 $2.61 34,231
2023-03-29 $2.70 $2.78 $2.62 $2.63 $2.63 24,217
2023-03-28 $2.68 $2.80 $2.68 $2.71 $2.71 53,595
2023-03-27 $2.62 $2.80 $2.62 $2.72 $2.72 143,740
2023-03-24 $2.56 $2.61 $2.51 $2.58 $2.58 79,762
2023-03-23 $2.71 $2.71 $2.53 $2.57 $2.57 63,871
2023-03-22 $2.65 $2.74 $2.63 $2.65 $2.65 58,958
2023-03-21 $2.59 $2.73 $2.55 $2.65 $2.65 83,305
2023-03-20 $2.57 $2.65 $2.56 $2.57 $2.57 83,662
2023-03-17 $2.66 $2.71 $2.55 $2.59 $2.59 257,939
2023-03-16 $2.71 $2.80 $2.66 $2.70 $2.70 129,838
2023-03-15 $2.87 $2.90 $2.71 $2.72 $2.72 243,604
2023-03-14 $2.82 $2.96 $2.81 $2.94 $2.94 202,283
2023-03-13 $2.76 $2.88 $2.71 $2.82 $2.82 225,307
2023-03-10 $2.88 $2.97 $2.85 $2.86 $2.86 171,264
2023-03-09 $2.99 $3.03 $2.89 $2.90 $2.90 208,334
2023-03-08 $2.95 $3.06 $2.95 $2.99 $2.99 215,370
2023-03-07 $3.03 $3.07 $2.96 $2.98 $2.98 141,489
2023-03-06 $3.09 $3.20 $2.97 $3.03 $3.03 224,448
2023-03-03 $3.03 $3.07 $2.98 $2.99 $2.99 169,685
2023-03-02 $2.99 $3.08 $2.92 $3.06 $3.06 167,986
2023-03-01 $2.93 $3.06 $2.93 $3.00 $3.00 147,863
2023-02-28 $3.00 $3.02 $2.87 $2.96 $2.96 202,476
2023-02-27 $3.05 $3.10 $2.97 $3.02 $3.02 267,869
2023-02-24 $2.91 $3.04 $2.85 $3.00 $3.00 338,535
2023-02-23 $2.95 $3.07 $2.89 $3.00 $3.00 212,176
2023-02-22 $2.94 $2.94 $2.73 $2.89 $2.89 350,203
2023-02-21 $2.69 $2.87 $2.69 $2.85 $2.85 143,981
2023-02-17 $2.66 $2.69 $2.65 $2.66 $2.66 56,785
2023-02-16 $2.71 $2.73 $2.68 $2.70 $2.70 98,073
2023-02-15 $2.75 $2.75 $2.69 $2.71 $2.71 70,361
2023-02-14 $2.79 $2.82 $2.73 $2.75 $2.75 38,868
2023-02-13 $2.80 $2.87 $2.78 $2.80 $2.80 51,487
2023-02-10 $2.74 $2.79 $2.72 $2.79 $2.79 50,864
2023-02-09 $2.69 $2.74 $2.69 $2.71 $2.71 22,983
2023-02-08 $2.71 $2.74 $2.69 $2.69 $2.69 97,993
2023-02-07 $2.68 $2.74 $2.68 $2.74 $2.74 56,680
2023-02-06 $2.74 $2.74 $2.66 $2.68 $2.68 54,446
2023-02-03 $2.68 $2.74 $2.68 $2.71 $2.71 106,025
2023-02-02 $2.71 $2.74 $2.66 $2.70 $2.70 113,156
2023-02-01 $2.71 $2.78 $2.70 $2.71 $2.71 143,528
2023-01-31 $2.73 $2.77 $2.71 $2.75 $2.75 63,110
2023-01-30 $2.71 $2.76 $2.70 $2.71 $2.71 143,165
2023-01-27 $2.81 $2.83 $2.71 $2.75 $2.75 74,176
2023-01-26 $2.76 $2.90 $2.68 $2.85 $2.85 126,196
2023-01-25 $2.83 $2.83 $2.75 $2.75 $2.75 45,512
2023-01-24 $2.77 $2.86 $2.76 $2.83 $2.83 40,926
2023-01-23 $2.87 $2.89 $2.78 $2.83 $2.83 51,225
2023-01-20 $2.81 $2.90 $2.79 $2.86 $2.86 15,904
2023-01-19 $2.83 $2.86 $2.80 $2.82 $2.82 52,114
2023-01-18 $2.94 $2.94 $2.81 $2.84 $2.84 83,961
2023-01-17 $2.69 $2.91 $2.67 $2.84 $2.84 191,864
2023-01-13 $2.71 $2.75 $2.69 $2.72 $2.72 40,699
2023-01-12 $2.70 $2.73 $2.69 $2.71 $2.71 47,495
2023-01-11 $2.70 $2.73 $2.65 $2.70 $2.70 102,215
2023-01-10 $2.56 $2.68 $2.53 $2.62 $2.62 72,816
2023-01-09 $2.59 $2.66 $2.52 $2.58 $2.58 81,902
2023-01-06 $2.55 $2.70 $2.55 $2.59 $2.59 47,746
2023-01-05 $2.60 $2.64 $2.54 $2.54 $2.54 85,114
2023-01-04 $2.58 $2.64 $2.58 $2.59 $2.59 27,042
2023-01-03 $2.67 $2.70 $2.54 $2.61 $2.61 114,726
2022-12-30 $2.63 $2.71 $2.63 $2.68 $2.68 49,481
2022-12-29 $2.62 $2.71 $2.62 $2.63 $2.63 69,555
2022-12-28 $2.65 $2.68 $2.64 $2.66 $2.66 77,125
2022-12-27 $2.73 $2.73 $2.62 $2.67 $2.67 198,826
2022-12-23 $2.74 $2.79 $2.72 $2.72 $2.72 71,760
2022-12-22 $2.83 $2.86 $2.72 $2.73 $2.73 86,688
2022-12-21 $2.85 $2.91 $2.80 $2.86 $2.86 60,925
2022-12-20 $2.80 $2.91 $2.79 $2.83 $2.83 50,588
2022-12-19 $2.90 $2.91 $2.80 $2.80 $2.80 111,696
2022-12-16 $2.80 $3.00 $2.77 $2.96 $2.96 94,182
2022-12-15 $2.80 $2.91 $2.75 $2.86 $2.86 99,349
2022-12-14 $2.90 $2.93 $2.84 $2.84 $2.84 50,095
2022-12-13 $2.90 $2.93 $2.82 $2.89 $2.89 70,405
2022-12-12 $2.70 $2.88 $2.70 $2.84 $2.84 151,995
2022-12-09 $2.80 $2.87 $2.67 $2.79 $2.79 110,243
2022-12-08 $2.89 $2.91 $2.78 $2.82 $2.82 121,923
2022-12-07 $2.87 $2.93 $2.76 $2.85 $2.85 319,740
2022-12-06 $2.79 $2.83 $2.65 $2.73 $2.73 295,688
2022-12-05 $3.01 $3.02 $2.79 $2.82 $2.82 263,344
2022-12-02 $2.96 $3.01 $2.93 $2.96 $2.96 83,096
2022-12-01 $3.01 $3.05 $2.93 $2.94 $2.94 77,209
2022-11-30 $2.99 $3.07 $2.97 $3.01 $3.01 140,624
2022-11-29 $2.97 $3.11 $2.97 $3.03 $3.03 133,042
2022-11-28 $3.06 $3.14 $2.93 $2.99 $2.99 420,750
2022-11-25 $3.12 $3.21 $3.11 $3.17 $3.17 74,055
2022-11-23 $3.06 $3.14 $3.05 $3.13 $3.13 127,968
2022-11-22 $3.13 $3.18 $3.05 $3.13 $3.13 472,577
2022-11-21 $3.15 $3.30 $2.98 $3.13 $3.13 862,615
2022-11-18 $3.01 $3.11 $2.96 $3.11 $3.11 166,077
2022-11-17 $3.01 $3.08 $2.98 $3.03 $3.03 98,686
2022-11-16 $3.20 $3.21 $3.04 $3.08 $3.08 105,212
2022-11-15 $3.29 $3.32 $3.21 $3.25 $3.25 77,724
2022-11-14 $3.18 $3.32 $3.16 $3.26 $3.26 226,500
2022-11-11 $3.10 $3.27 $3.04 $3.23 $3.23 214,553
2022-11-10 $3.12 $3.17 $3.00 $3.08 $3.08 145,232
2022-11-09 $3.31 $3.31 $3.01 $3.04 $3.04 540,476
2022-11-08 $3.14 $3.29 $3.09 $3.29 $3.29 485,476
2022-11-07 $3.25 $3.29 $3.06 $3.13 $3.13 375,485
2022-11-04 $3.22 $3.31 $3.16 $3.25 $3.25 195,983
2022-11-03 $3.01 $3.19 $2.95 $3.14 $3.14 171,863
2022-11-02 $3.09 $3.21 $3.02 $3.03 $3.03 162,348
2022-11-01 $3.20 $3.27 $3.05 $3.16 $3.16 463,333
2022-10-31 $3.12 $3.20 $3.09 $3.16 $3.16 87,927
2022-10-28 $3.29 $3.29 $3.02 $3.08 $3.08 208,560
2022-10-27 $3.50 $3.50 $3.29 $3.32 $3.32 119,011
2022-10-26 $3.35 $3.50 $3.34 $3.41 $3.41 147,293
2022-10-25 $3.25 $3.43 $3.22 $3.35 $3.35 172,490
2022-10-24 $3.08 $3.27 $3.01 $3.27 $3.27 621,907
2022-10-21 $3.13 $3.15 $2.96 $3.07 $3.07 281,356
2022-10-20 $3.22 $3.30 $3.01 $3.14 $3.14 621,363
2022-10-19 $3.16 $3.29 $3.01 $3.27 $3.27 877,133
2022-10-18 $3.13 $3.28 $2.97 $3.16 $3.16 770,569
2022-10-17 $3.08 $3.22 $2.97 $3.07 $3.07 970,715
2022-10-14 $3.10 $3.14 $2.93 $3.09 $3.09 418,651
2022-10-13 $2.87 $3.10 $2.81 $3.08 $3.08 360,907
2022-10-12 $2.84 $3.00 $2.74 $2.90 $2.90 389,338
2022-10-11 $2.73 $2.99 $2.69 $2.88 $2.88 444,523
2022-10-10 $2.87 $2.99 $2.70 $2.76 $2.76 199,378
2022-10-07 $2.79 $2.98 $2.65 $2.87 $2.87 366,005
2022-10-06 $2.87 $3.09 $2.70 $2.77 $2.77 559,657
2022-10-05 $2.88 $2.99 $2.70 $2.89 $2.89 322,358
2022-10-04 $2.78 $2.95 $2.76 $2.88 $2.88 429,727
2022-10-03 $2.67 $2.75 $2.60 $2.74 $2.74 130,105
2022-09-30 $2.56 $2.68 $2.51 $2.56 $2.56 83,640
2022-09-29 $2.69 $2.69 $2.50 $2.50 $2.50 149,468
2022-09-28 $2.66 $2.72 $2.59 $2.65 $2.65 54,232
2022-09-27 $2.61 $2.72 $2.53 $2.63 $2.63 97,413
2022-09-26 $2.54 $2.62 $2.50 $2.57 $2.57 154,015
2022-09-23 $2.65 $2.65 $2.46 $2.50 $2.50 342,936
2022-09-22 $2.96 $2.99 $2.66 $2.73 $2.73 379,933
2022-09-21 $3.00 $3.04 $2.92 $2.92 $2.92 123,102
2022-09-20 $3.02 $3.04 $2.93 $2.99 $2.99 67,478
2022-09-19 $3.00 $3.11 $2.96 $3.04 $3.04 150,746
2022-09-16 $3.09 $3.09 $2.94 $3.06 $3.06 123,706
2022-09-15 $3.03 $3.10 $2.95 $3.05 $3.05 115,885
2022-09-14 $3.08 $3.18 $3.04 $3.10 $3.10 95,001
2022-09-13 $3.15 $3.24 $2.98 $3.05 $3.05 220,569
2022-09-12 $3.10 $3.23 $3.08 $3.17 $3.17 212,577
2022-09-09 $3.01 $3.13 $3.01 $3.10 $3.10 125,734
2022-09-08 $3.00 $3.07 $2.93 $2.98 $2.98 96,634
2022-09-07 $3.13 $3.13 $2.91 $3.02 $3.02 121,538
2022-09-06 $3.08 $3.20 $3.04 $3.12 $3.12 255,049
2022-09-02 $3.08 $3.08 $3.00 $3.03 $3.03 71,487
2022-09-01 $3.17 $3.17 $3.00 $3.01 $3.01 123,155
2022-08-31 $3.05 $3.27 $3.05 $3.21 $3.21 168,904
2022-08-30 $3.29 $3.29 $2.97 $3.09 $3.09 247,021
2022-08-29 $3.15 $3.49 $3.11 $3.30 $3.30 721,762
2022-08-26 $3.11 $3.15 $2.97 $3.08 $3.08 146,684
2022-08-25 $3.15 $3.21 $2.95 $3.11 $3.11 269,885
2022-08-24 $3.46 $3.60 $2.89 $3.12 $3.12 685,471
2022-08-23 $2.84 $3.17 $2.83 $3.10 $3.10 529,162
2022-08-22 $2.54 $2.86 $2.54 $2.81 $2.81 247,562
2022-08-19 $2.67 $2.67 $2.55 $2.55 $2.55 73,271
2022-08-18 $2.55 $2.72 $2.55 $2.67 $2.67 136,069
2022-08-17 $2.49 $2.57 $2.49 $2.52 $2.52 160,898
2022-08-16 $2.56 $2.60 $2.46 $2.51 $2.51 136,506
2022-08-15 $2.58 $2.58 $2.50 $2.56 $2.56 78,941
2022-08-12 $2.67 $2.67 $2.53 $2.57 $2.57 143,663
2022-08-11 $2.68 $2.71 $2.62 $2.66 $2.66 142,296
2022-08-10 $2.48 $2.64 $2.48 $2.61 $2.61 125,069
2022-08-09 $2.48 $2.50 $2.40 $2.46 $2.46 131,945
2022-08-08 $2.50 $2.61 $2.44 $2.47 $2.47 169,272
2022-08-05 $2.40 $2.57 $2.40 $2.51 $2.51 120,865
2022-08-04 $2.53 $2.55 $2.39 $2.40 $2.40 201,296
2022-08-03 $2.60 $2.62 $2.50 $2.55 $2.55 173,325
2022-08-02 $2.65 $2.67 $2.56 $2.60 $2.60 129,328
2022-08-01 $2.75 $2.75 $2.58 $2.65 $2.65 106,348
2022-07-29 $2.75 $2.75 $2.64 $2.70 $2.70 114,439
2022-07-28 $2.84 $2.84 $2.65 $2.71 $2.71 122,538
2022-07-27 $2.73 $2.83 $2.63 $2.78 $2.78 212,065
2022-07-26 $2.70 $2.84 $2.68 $2.70 $2.70 304,078
2022-07-25 $2.48 $2.66 $2.47 $2.61 $2.61 127,535
2022-07-22 $2.55 $2.58 $2.43 $2.45 $2.45 122,432
2022-07-21 $2.57 $2.58 $2.48 $2.58 $2.58 194,068
2022-07-20 $2.62 $2.67 $2.56 $2.57 $2.57 176,021
2022-07-19 $2.50 $2.59 $2.46 $2.57 $2.57 233,466
2022-07-18 $2.49 $2.58 $2.47 $2.52 $2.52 170,109
2022-07-15 $2.49 $2.52 $2.41 $2.43 $2.43 148,761
2022-07-14 $2.47 $2.53 $2.40 $2.46 $2.46 187,366
2022-07-13 $2.38 $2.54 $2.38 $2.50 $2.50 144,180
2022-07-12 $2.48 $2.48 $2.37 $2.41 $2.41 333,806
2022-07-11 $2.65 $2.65 $2.47 $2.53 $2.53 288,281
2022-07-08 $2.71 $2.72 $2.52 $2.70 $2.70 314,103
2022-07-07 $2.49 $2.73 $2.49 $2.65 $2.65 317,207
2022-07-06 $2.75 $2.79 $2.49 $2.49 $2.49 1,418,722
2022-07-05 $3.05 $3.05 $2.76 $2.77 $2.77 412,838
2022-07-01 $3.21 $3.24 $2.95 $3.10 $3.10 200,224
2022-06-30 $3.13 $3.28 $3.05 $3.21 $3.21 104,230
2022-06-29 $3.54 $3.54 $3.14 $3.16 $3.16 245,914
2022-06-28 $3.47 $3.75 $3.46 $3.50 $3.50 262,097
2022-06-27 $3.24 $3.59 $3.24 $3.44 $3.44 436,716
2022-06-24 $2.92 $3.52 $2.92 $3.27 $3.27 635,448
2022-06-23 $3.18 $3.18 $2.87 $2.91 $2.91 423,415
2022-06-22 $3.30 $3.40 $3.13 $3.18 $3.18 290,421
2022-06-21 $3.23 $3.50 $3.23 $3.47 $3.47 393,192
2022-06-17 $3.50 $3.51 $3.03 $3.21 $3.21 614,646
2022-06-16 $4.05 $4.08 $3.30 $3.39 $3.39 895,421
2022-06-15 $3.81 $4.18 $3.78 $4.09 $4.09 1,055,740
2022-06-14 $3.77 $4.02 $3.63 $3.71 $3.71 2,135,987
2022-06-13 $3.58 $3.73 $3.15 $3.70 $3.70 1,011,558
2022-06-10 $3.54 $3.61 $3.34 $3.58 $3.58 694,881
2022-06-09 $3.40 $3.86 $3.35 $3.54 $3.54 1,044,957
2022-06-08 $4.08 $4.10 $3.41 $3.57 $3.57 1,023,098
2022-06-07 $3.70 $4.11 $3.65 $4.07 $4.07 1,279,529
2022-06-06 $3.44 $3.72 $3.40 $3.70 $3.70 1,109,717
2022-06-03 $3.18 $3.35 $3.09 $3.34 $3.34 668,248
2022-06-02 $2.99 $3.17 $2.90 $3.16 $3.16 674,869
2022-06-01 $2.89 $2.99 $2.82 $2.98 $2.98 825,144
2022-05-31 $2.80 $2.90 $2.76 $2.83 $2.83 689,346
2022-05-27 $2.73 $2.78 $2.60 $2.73 $2.73 426,187
2022-05-26 $2.58 $2.72 $2.58 $2.71 $2.71 660,601
2022-05-25 $2.44 $2.54 $2.41 $2.50 $2.50 139,238
2022-05-24 $2.49 $2.50 $2.40 $2.42 $2.42 111,213
2022-05-23 $2.44 $2.55 $2.43 $2.50 $2.50 156,235
2022-05-20 $2.53 $2.54 $2.41 $2.44 $2.44 39,684
2022-05-19 $2.40 $2.56 $2.35 $2.51 $2.51 79,405
2022-05-18 $2.56 $2.60 $2.42 $2.42 $2.42 57,805
2022-05-17 $2.60 $2.62 $2.54 $2.58 $2.58 158,143
2022-05-16 $2.47 $2.59 $2.47 $2.55 $2.55 140,330
2022-05-13 $2.42 $2.50 $2.39 $2.47 $2.47 107,828
2022-05-12 $2.29 $2.39 $2.21 $2.36 $2.36 74,464
2022-05-11 $2.29 $2.37 $2.25 $2.28 $2.28 93,655
2022-05-10 $2.29 $2.43 $2.27 $2.29 $2.29 115,714
2022-05-09 $2.33 $2.35 $2.15 $2.29 $2.29 362,920
2022-05-06 $2.52 $2.57 $2.34 $2.40 $2.40 275,587
2022-05-05 $2.68 $2.68 $2.54 $2.57 $2.57 227,636
2022-05-04 $2.67 $2.69 $2.56 $2.65 $2.65 460,119
2022-05-03 $2.59 $2.61 $2.42 $2.61 $2.61 236,655
2022-05-02 $2.64 $2.64 $2.54 $2.59 $2.59 189,647
2022-04-29 $2.42 $2.59 $2.42 $2.56 $2.56 281,170
2022-04-28 $2.38 $2.44 $2.35 $2.41 $2.41 73,029
2022-04-27 $2.31 $2.39 $2.30 $2.35 $2.35 68,869
2022-04-26 $2.34 $2.38 $2.26 $2.26 $2.26 117,000
2022-04-25 $2.40 $2.42 $2.26 $2.37 $2.37 97,915
2022-04-22 $2.43 $2.47 $2.36 $2.42 $2.42 122,652
2022-04-21 $2.57 $2.58 $2.42 $2.45 $2.45 65,870
2022-04-20 $2.60 $2.62 $2.52 $2.57 $2.57 113,155
2022-04-19 $2.60 $2.65 $2.45 $2.45 $2.45 62,114
2022-04-18 $2.42 $2.65 $2.42 $2.62 $2.62 307,164
2022-04-14 $2.36 $2.43 $2.36 $2.42 $2.42 27,058
2022-04-13 $2.34 $2.44 $2.27 $2.36 $2.36 53,000
2022-04-12 $2.35 $2.37 $2.26 $2.33 $2.33 33,112
2022-04-11 $2.38 $2.40 $2.25 $2.34 $2.34 49,880
2022-04-08 $2.22 $2.47 $2.22 $2.37 $2.37 215,165
2022-04-07 $2.43 $2.43 $2.22 $2.26 $2.26 143,038
2022-04-06 $2.47 $2.47 $2.35 $2.44 $2.44 89,090
2022-04-05 $2.44 $2.44 $2.38 $2.44 $2.44 54,524
2022-04-04 $2.35 $2.42 $2.33 $2.40 $2.40 108,558
2022-04-01 $2.40 $2.44 $2.32 $2.37 $2.37 99,631
2022-03-31 $2.51 $2.52 $2.39 $2.40 $2.40 120,475
2022-03-30 $2.55 $2.60 $2.50 $2.56 $2.56 161,620
2022-03-29 $2.64 $2.68 $2.40 $2.50 $2.50 492,895
2022-03-28 $2.72 $2.74 $2.65 $2.74 $2.74 322,081
2022-03-25 $2.59 $2.74 $2.53 $2.72 $2.72 869,258
2022-03-24 $2.32 $2.58 $2.32 $2.56 $2.56 287,506
2022-03-23 $2.34 $2.35 $2.28 $2.30 $2.30 55,875
2022-03-22 $2.38 $2.40 $2.28 $2.35 $2.35 94,509
2022-03-21 $2.35 $2.46 $2.31 $2.38 $2.38 168,843
2022-03-18 $2.25 $2.34 $2.21 $2.32 $2.32 75,583
2022-03-17 $2.16 $2.24 $2.16 $2.23 $2.23 99,200
2022-03-16 $2.14 $2.19 $2.10 $2.17 $2.17 88,849
2022-03-15 $2.15 $2.21 $2.12 $2.13 $2.13 74,358
2022-03-14 $2.21 $2.21 $2.12 $2.15 $2.15 84,450
2022-03-11 $2.25 $2.28 $2.16 $2.21 $2.21 90,318
2022-03-10 $2.21 $2.34 $2.17 $2.24 $2.24 116,429
2022-03-09 $2.33 $2.33 $2.15 $2.20 $2.20 166,582
2022-03-08 $2.57 $2.61 $2.24 $2.29 $2.29 391,212
2022-03-07 $2.56 $2.78 $2.55 $2.61 $2.61 598,843
2022-03-04 $2.35 $2.51 $2.24 $2.49 $2.49 185,495
2022-03-03 $2.30 $2.30 $2.22 $2.28 $2.28 47,218
2022-03-02 $2.29 $2.30 $2.22 $2.26 $2.26 83,487
2022-03-01 $2.15 $2.25 $2.13 $2.21 $2.21 75,927
2022-02-28 $2.11 $2.21 $2.10 $2.16 $2.16 61,939
2022-02-25 $2.03 $2.10 $2.00 $2.08 $2.08 59,644
2022-02-24 $2.08 $2.08 $2.00 $2.03 $2.03 62,840
2022-02-23 $2.09 $2.09 $1.94 $2.00 $2.00 95,520
2022-02-22 $1.97 $1.99 $1.93 $1.96 $1.96 155,839
2022-02-18 $2.03 $2.04 $1.93 $1.95 $1.95 34,724
2022-02-17 $2.04 $2.04 $1.96 $1.99 $1.99 16,253
2022-02-16 $1.99 $2.05 $1.97 $2.00 $2.00 161,172
2022-02-15 $2.05 $2.05 $1.99 $1.99 $1.99 68,775
2022-02-14 $2.08 $2.09 $1.99 $2.02 $2.02 58,066
2022-02-11 $1.99 $2.11 $1.99 $2.01 $2.01 73,320
2022-02-10 $2.16 $2.22 $1.99 $1.99 $1.99 458,204
2022-02-09 $2.07 $2.12 $2.02 $2.03 $2.03 53,243
2022-02-08 $2.07 $2.16 $2.02 $2.06 $2.06 28,428
2022-02-07 $2.06 $2.06 $2.04 $2.05 $2.05 11,899
2022-02-04 $2.10 $2.10 $2.02 $2.04 $2.04 22,391
2022-02-03 $2.08 $2.18 $2.02 $2.05 $2.05 41,723
2022-02-02 $2.17 $2.18 $2.05 $2.09 $2.09 114,982
2022-02-01 $2.17 $2.23 $2.08 $2.19 $2.19 154,388
2022-01-31 $2.22 $2.22 $2.12 $2.18 $2.18 14,497
2022-01-28 $2.13 $2.22 $2.11 $2.20 $2.20 67,327
2022-01-27 $2.09 $2.18 $2.02 $2.11 $2.11 44,004
2022-01-26 $2.10 $2.14 $2.03 $2.04 $2.04 21,216
2022-01-25 $2.00 $2.12 $1.93 $2.02 $2.02 25,120
2022-01-24 $2.06 $2.06 $1.91 $2.00 $2.00 80,820
2022-01-21 $2.13 $2.19 $2.09 $2.09 $2.09 56,582
2022-01-20 $2.11 $2.27 $2.11 $2.18 $2.18 10,146
2022-01-19 $2.25 $2.25 $2.10 $2.10 $2.10 51,362
2022-01-18 $2.23 $2.27 $2.14 $2.18 $2.18 49,058
2022-01-14 $2.20 $2.28 $2.20 $2.25 $2.25 19,211
2022-01-13 $2.12 $2.25 $2.12 $2.18 $2.18 45,783
2022-01-12 $2.17 $2.26 $2.17 $2.23 $2.23 22,727
2022-01-11 $2.24 $2.25 $2.20 $2.21 $2.21 18,456
2022-01-10 $2.24 $2.25 $2.10 $2.25 $2.25 20,747
2022-01-07 $2.20 $2.25 $2.20 $2.22 $2.22 9,541
2022-01-06 $2.22 $2.27 $2.20 $2.20 $2.20 14,117
2022-01-05 $2.30 $2.30 $2.18 $2.18 $2.18 21,547
2022-01-04 $2.27 $2.32 $2.26 $2.28 $2.28 29,178
2022-01-03 $2.09 $2.28 $2.09 $2.26 $2.26 66,443
2021-12-31 $2.11 $2.14 $2.07 $2.11 $2.11 123,624
2021-12-30 $2.16 $2.22 $2.08 $2.11 $2.11 258,653
2021-12-29 $2.25 $2.25 $2.16 $2.16 $2.16 107,811
2021-12-28 $2.28 $2.31 $2.24 $2.24 $2.24 23,172
2021-12-27 $2.30 $2.30 $2.23 $2.26 $2.26 68,747
2021-12-23 $2.26 $2.26 $2.22 $2.26 $2.26 36,835
2021-12-22 $2.20 $2.35 $2.20 $2.27 $2.27 138,589
2021-12-21 $2.21 $2.22 $2.16 $2.19 $2.19 53,463
2021-12-20 $2.27 $2.27 $2.18 $2.23 $2.23 46,741
2021-12-17 $2.30 $2.30 $2.25 $2.26 $2.26 45,414
2021-12-16 $2.35 $2.45 $2.27 $2.30 $2.30 139,785
2021-12-15 $2.29 $2.36 $2.25 $2.36 $2.36 141,606
2021-12-14 $2.33 $2.42 $2.27 $2.32 $2.32 209,413
2021-12-13 $2.38 $2.39 $2.30 $2.32 $2.32 103,975
2021-12-10 $2.36 $2.36 $2.25 $2.27 $2.27 105,915
2021-12-09 $2.45 $2.45 $2.35 $2.38 $2.38 111,870
2021-12-08 $2.50 $2.51 $2.39 $2.44 $2.44 173,410
2021-12-07 $2.41 $2.48 $2.39 $2.46 $2.46 91,391
2021-12-06 $2.80 $2.80 $2.38 $2.40 $2.40 240,728
2021-12-03 $2.64 $2.84 $2.60 $2.83 $2.04 65,701
2021-12-02 $2.54 $2.64 $2.54 $2.61 $1.88 131,529
2021-12-01 $2.59 $2.61 $2.54 $2.54 $1.83 110,176
2021-11-30 $2.57 $2.60 $2.55 $2.56 $1.84 286,584
2021-11-29 $2.69 $2.69 $2.52 $2.57 $1.85 415,111
2021-11-26 $2.60 $2.68 $2.60 $2.66 $1.91 108,233
2021-11-24 $2.66 $2.68 $2.65 $2.67 $1.92 9,164
2021-11-23 $2.68 $2.70 $2.66 $2.68 $1.93 501,362
2021-11-22 $2.72 $2.72 $2.66 $2.66 $1.91 87,883
2021-11-19 $2.77 $2.77 $2.69 $2.70 $1.94 306,052
2021-11-18 $2.72 $2.78 $2.71 $2.76 $1.98 309,124
2021-11-17 $2.73 $2.77 $2.71 $2.73 $1.96 259,918
2021-11-16 $2.77 $2.77 $2.73 $2.74 $1.97 233,159
2021-11-15 $2.80 $2.80 $2.75 $2.76 $1.98 158,881
2021-11-12 $2.74 $2.81 $2.74 $2.79 $2.01 345,157
2021-11-11 $2.70 $2.81 $2.70 $2.74 $1.97 121,027
2021-11-10 $2.76 $2.79 $2.71 $2.72 $1.96 542,185
2021-11-09 $2.70 $2.77 $2.69 $2.76 $1.98 487,621
2021-11-08 $2.54 $2.77 $2.54 $2.70 $1.94 825,900
2021-11-05 $2.52 $2.53 $2.50 $2.53 $1.82 40,379
2021-11-04 $2.50 $2.53 $2.50 $2.51 $1.80 64,342
2021-11-03 $2.52 $2.58 $2.48 $2.49 $1.79 301,438
2021-11-02 $2.54 $2.54 $2.51 $2.52 $1.81 37,482
2021-11-01 $2.53 $2.57 $2.51 $2.54 $1.83 124,542
2021-10-29 $2.52 $2.56 $2.49 $2.51 $1.80 74,516
2021-10-28 $2.51 $2.55 $2.48 $2.51 $1.80 45,786
2021-10-27 $2.54 $2.55 $2.50 $2.51 $1.80 78,682
2021-10-26 $2.55 $2.58 $2.52 $2.55 $1.83 32,433
2021-10-25 $2.51 $2.58 $2.51 $2.54 $1.83 67,633
2021-10-22 $2.53 $2.59 $2.51 $2.52 $1.81 67,393
2021-10-21 $2.56 $2.62 $2.52 $2.53 $1.82 60,774
2021-10-20 $2.56 $2.59 $2.52 $2.57 $1.85 43,355
2021-10-19 $2.56 $2.64 $2.54 $2.56 $1.84 66,773
2021-10-18 $2.61 $2.64 $2.52 $2.60 $1.87 309,674
2021-10-15 $2.63 $2.66 $2.58 $2.59 $1.86 108,993
2021-10-14 $2.66 $2.66 $2.59 $2.62 $1.88 41,546
2021-10-13 $2.67 $2.69 $2.58 $2.66 $1.91 126,259
2021-10-12 $2.73 $2.74 $2.66 $2.67 $1.92 83,555
2021-10-11 $2.76 $2.81 $2.72 $2.74 $1.97 278,558
2021-10-08 $2.77 $2.80 $2.71 $2.74 $1.97 133,458
2021-10-07 $2.75 $2.75 $2.67 $2.75 $1.98 50,083
2021-10-06 $2.73 $2.74 $2.68 $2.72 $1.96 133,520
2021-10-05 $2.71 $2.80 $2.71 $2.75 $1.98 121,811
2021-10-04 $2.75 $2.82 $2.68 $2.70 $1.94 333,455
2021-10-01 $2.69 $2.75 $2.69 $2.74 $1.97 298,444
2021-09-30 $2.71 $2.72 $2.67 $2.68 $1.93 65,921
2021-09-29 $2.74 $2.75 $2.69 $2.71 $1.95 56,916
2021-09-28 $2.75 $2.75 $2.70 $2.73 $1.96 123,888
2021-09-27 $2.55 $2.75 $2.55 $2.70 $1.94 164,070
2021-09-24 $2.54 $2.56 $2.48 $2.54 $1.83 101,415
2021-09-23 $2.55 $2.65 $2.53 $2.55 $1.83 2,266,493
2021-09-22 $2.51 $2.63 $2.49 $2.56 $1.84 54,576
2021-09-21 $2.53 $2.57 $2.44 $2.49 $1.79 44,620
2021-09-20 $2.51 $2.59 $2.44 $2.50 $1.80 142,053
2021-09-17 $2.70 $2.72 $2.60 $2.65 $1.91 61,510
2021-09-16 $2.72 $2.72 $2.68 $2.69 $1.93 182,329
2021-09-15 $2.67 $2.71 $2.66 $2.68 $1.93 37,150
2021-09-14 $2.79 $2.81 $2.65 $2.66 $1.91 41,578
2021-09-13 $2.83 $2.83 $2.75 $2.79 $2.01 73,469
2021-09-10 $2.85 $2.85 $2.76 $2.78 $2.00 24,287
2021-09-09 $2.85 $2.85 $2.75 $2.80 $2.01 87,886
2021-09-08 $2.86 $2.88 $2.68 $2.77 $1.99 269,706
2021-09-07 $2.78 $2.89 $2.78 $2.86 $2.06 136,471
2021-09-03 $2.76 $2.78 $2.75 $2.76 $1.98 24,512
2021-09-02 $2.75 $2.84 $2.74 $2.77 $1.99 52,098
2021-09-01 $2.73 $2.75 $2.69 $2.74 $1.97 42,503
2021-08-31 $2.73 $2.73 $2.69 $2.72 $1.96 43,216
2021-08-30 $2.85 $2.87 $2.71 $2.73 $1.96 76,854
2021-08-27 $2.77 $2.94 $2.70 $2.84 $2.04 185,744
2021-08-26 $2.81 $2.85 $2.70 $2.71 $1.95 74,198
2021-08-25 $2.56 $2.81 $2.56 $2.78 $2.00 284,260
2021-08-24 $2.40 $2.53 $2.40 $2.46 $1.77 77,193
2021-08-23 $2.39 $2.44 $2.39 $2.39 $1.72 52,039
2021-08-20 $2.41 $2.47 $2.33 $2.38 $1.71 51,729
2021-08-19 $2.45 $2.46 $2.41 $2.41 $1.73 87,898
2021-08-18 $2.46 $2.51 $2.46 $2.46 $1.77 114,996
2021-08-17 $2.57 $2.67 $2.49 $2.51 $1.80 247,969
2021-08-16 $2.59 $2.65 $2.58 $2.63 $1.89 114,114
2021-08-13 $2.64 $2.69 $2.57 $2.61 $1.88 192,812
2021-08-12 $2.66 $2.66 $2.59 $2.60 $1.87 12,931
2021-08-11 $2.66 $2.78 $2.58 $2.66 $1.91 297,501
2021-08-10 $2.65 $2.68 $2.59 $2.66 $1.91 122,046
2021-08-09 $2.57 $2.69 $2.56 $2.61 $1.88 86,496
2021-08-06 $2.59 $2.62 $2.55 $2.57 $1.85 18,639
2021-08-05 $2.64 $2.65 $2.55 $2.59 $1.86 53,091
2021-08-04 $2.53 $2.66 $2.53 $2.65 $1.91 138,435
2021-08-03 $2.57 $2.60 $2.52 $2.58 $1.86 161,839
2021-08-02 $2.56 $2.62 $2.53 $2.57 $1.85 31,689
2021-07-30 $2.54 $2.61 $2.53 $2.56 $1.84 127,988
2021-07-29 $2.59 $2.59 $2.53 $2.53 $1.82 40,767
2021-07-28 $2.57 $2.63 $2.56 $2.57 $1.85 55,513
2021-07-27 $2.65 $2.65 $2.56 $2.57 $1.85 74,202
2021-07-26 $2.63 $2.74 $2.57 $2.66 $1.91 207,620
2021-07-23 $2.63 $2.65 $2.57 $2.59 $1.86 21,307
2021-07-22 $2.65 $2.68 $2.56 $2.62 $1.88 40,229
2021-07-21 $2.60 $2.67 $2.60 $2.65 $1.91 152,354
2021-07-20 $2.60 $2.60 $2.56 $2.56 $1.84 33,217
2021-07-19 $2.53 $2.56 $2.51 $2.53 $1.82 81,692
2021-07-16 $2.72 $2.72 $2.61 $2.61 $1.88 216,243
2021-07-15 $2.71 $2.74 $2.68 $2.71 $1.95 81,619
2021-07-14 $2.84 $2.87 $2.68 $2.73 $1.96 152,107
2021-07-13 $2.84 $2.98 $2.83 $2.83 $2.04 334,028
2021-07-12 $2.82 $2.99 $2.80 $2.88 $2.07 367,049
2021-07-09 $2.82 $2.86 $2.77 $2.85 $2.05 87,055
2021-07-08 $2.81 $2.86 $2.76 $2.81 $2.02 133,901
2021-07-07 $2.85 $2.93 $2.75 $2.88 $2.07 334,880
2021-07-06 $2.85 $2.90 $2.77 $2.87 $2.06 607,893
2021-07-02 $2.85 $2.98 $2.70 $2.77 $1.99 1,163,802
2021-07-01 $2.84 $2.87 $2.81 $2.85 $2.05 225,954
2021-06-30 $2.74 $2.89 $2.69 $2.81 $2.02 434,813
2021-06-29 $2.75 $2.81 $2.73 $2.73 $1.96 237,663
2021-06-28 $2.85 $2.86 $2.75 $2.78 $2.00 200,383
2021-06-25 $2.87 $2.91 $2.80 $2.80 $2.01 87,043
2021-06-24 $2.89 $2.91 $2.81 $2.84 $2.04 87,791
2021-06-23 $2.84 $2.94 $2.84 $2.91 $2.09 172,338
2021-06-22 $2.88 $2.88 $2.81 $2.83 $2.04 26,221
2021-06-21 $2.84 $2.92 $2.81 $2.88 $2.07 122,311
2021-06-18 $2.87 $2.87 $2.76 $2.78 $2.00 90,519
2021-06-17 $3.00 $3.04 $2.88 $2.91 $2.09 45,203
2021-06-16 $2.95 $2.99 $2.89 $2.97 $2.14 86,872
2021-06-15 $2.95 $3.05 $2.85 $2.93 $2.11 791,432
2021-06-14 $3.11 $3.14 $2.89 $2.93 $2.11 361,259
2021-06-11 $3.14 $3.20 $3.05 $3.07 $2.21 164,836
2021-06-10 $3.11 $3.12 $3.05 $3.10 $2.23 148,403
2021-06-09 $2.97 $3.15 $2.95 $3.08 $2.21 286,856
2021-06-08 $3.01 $3.02 $2.96 $2.99 $2.15 39,212
2021-06-07 $2.92 $3.02 $2.91 $3.01 $2.16 87,731
2021-06-04 $2.97 $2.99 $2.93 $2.93 $2.11 63,943
2021-06-03 $2.97 $3.01 $2.94 $2.96 $2.13 62,707
2021-06-02 $3.07 $3.10 $2.97 $3.00 $2.16 87,363
2021-06-01 $2.99 $3.10 $2.99 $3.05 $2.19 75,111
2021-05-28 $2.97 $3.03 $2.91 $3.03 $2.18 102,850
2021-05-27 $3.01 $3.06 $2.89 $2.97 $2.14 106,076
2021-05-26 $3.02 $3.16 $2.97 $2.99 $2.15 123,356
2021-05-25 $3.14 $3.17 $2.98 $2.98 $2.14 96,565
2021-05-24 $3.22 $3.25 $3.13 $3.18 $2.29 25,972
2021-05-21 $3.16 $3.28 $3.15 $3.22 $2.32 148,164
2021-05-20 $3.20 $3.22 $3.10 $3.16 $2.27 62,961
2021-05-19 $3.19 $3.22 $3.05 $3.21 $2.31 55,111
2021-05-18 $3.16 $3.23 $3.14 $3.20 $2.30 67,830
2021-05-17 $3.07 $3.18 $3.05 $3.16 $2.27 69,621
2021-05-14 $2.98 $3.05 $2.98 $3.05 $2.19 43,227
2021-05-13 $3.02 $3.08 $2.95 $2.98 $2.14 54,391
2021-05-12 $3.11 $3.16 $2.97 $3.01 $2.16 50,247
2021-05-11 $3.09 $3.18 $3.08 $3.13 $2.25 70,293
2021-05-10 $3.20 $3.25 $3.03 $3.09 $2.22 98,471
2021-05-07 $3.00 $3.25 $2.95 $3.18 $2.29 319,789
2021-05-06 $3.05 $3.07 $2.95 $3.00 $2.16 94,537
2021-05-05 $2.93 $3.10 $2.93 $3.03 $2.18 117,055
2021-05-04 $2.94 $2.95 $2.90 $2.92 $2.10 33,014
2021-05-03 $2.81 $2.98 $2.81 $2.93 $2.11 54,536
2021-04-30 $2.79 $2.85 $2.75 $2.80 $2.01 38,642
2021-04-29 $2.82 $2.86 $2.79 $2.79 $2.01 27,779
2021-04-28 $2.78 $2.83 $2.75 $2.80 $2.01 61,696
2021-04-27 $2.74 $2.85 $2.71 $2.77 $1.99 213,333
2021-04-26 $2.70 $2.84 $2.70 $2.75 $1.98 178,216
2021-04-23 $2.77 $2.78 $2.72 $2.74 $1.97 37,477
2021-04-22 $2.76 $2.78 $2.72 $2.74 $1.97 33,260
2021-04-21 $2.68 $2.77 $2.67 $2.75 $1.98 38,567
2021-04-20 $2.75 $2.75 $2.66 $2.67 $1.92 23,580
2021-04-19 $2.70 $2.76 $2.67 $2.75 $1.98 56,446
2021-04-16 $2.72 $2.75 $2.67 $2.70 $1.94 89,301
2021-04-15 $2.79 $2.86 $2.67 $2.71 $1.95 82,957
2021-04-14 $2.70 $2.79 $2.70 $2.74 $1.97 135,127
2021-04-13 $2.74 $2.90 $2.69 $2.70 $1.94 90,608
2021-04-12 $2.79 $2.84 $2.72 $2.72 $1.96 119,041
2021-04-09 $3.03 $3.15 $2.84 $2.86 $2.06 233,943
2021-04-08 $3.00 $3.01 $2.91 $3.01 $2.16 206,475
2021-04-07 $2.90 $3.15 $2.90 $2.97 $2.14 351,284
2021-04-06 $2.88 $2.97 $2.84 $2.87 $2.06 111,009
2021-04-05 $2.94 $2.97 $2.83 $2.89 $2.08 135,163
2021-04-01 $2.85 $2.93 $2.84 $2.92 $2.10 35,697
2021-03-31 $2.84 $2.88 $2.79 $2.84 $2.04 116,232
2021-03-30 $2.85 $2.99 $2.80 $2.84 $2.04 94,006
2021-03-29 $2.99 $3.02 $2.81 $2.85 $2.05 97,575
2021-03-26 $2.95 $3.08 $2.95 $3.00 $2.16 84,597
2021-03-25 $2.86 $3.08 $2.85 $2.96 $2.13 76,528
2021-03-24 $2.94 $3.06 $2.94 $3.00 $2.16 153,883
2021-03-23 $3.12 $3.20 $2.86 $2.88 $2.07 263,834
2021-03-22 $3.01 $3.20 $3.01 $3.17 $2.28 198,856
2021-03-19 $3.04 $3.09 $2.98 $2.98 $2.14 145,480
2021-03-18 $3.03 $3.10 $3.01 $3.03 $2.18 153,295
2021-03-17 $2.95 $3.07 $2.90 $3.04 $2.19 75,366
2021-03-16 $2.96 $3.06 $2.94 $2.98 $2.14 109,201
2021-03-15 $2.97 $2.97 $2.88 $2.94 $2.11 103,466
2021-03-12 $2.95 $2.99 $2.93 $2.97 $2.14 36,847
2021-03-11 $2.95 $3.00 $2.91 $2.98 $2.14 85,786
2021-03-10 $2.80 $2.95 $2.79 $2.93 $2.11 119,923
2021-03-09 $2.75 $2.80 $2.75 $2.78 $2.00 90,525
2021-03-08 $2.73 $2.77 $2.68 $2.74 $1.97 93,370
2021-03-05 $2.68 $2.78 $2.63 $2.70 $1.94 81,973
2021-03-04 $2.75 $2.79 $2.62 $2.66 $1.91 193,244
2021-03-03 $2.78 $2.87 $2.72 $2.73 $1.96 201,174
2021-03-02 $2.76 $2.80 $2.71 $2.76 $1.98 112,650
2021-03-01 $2.66 $2.78 $2.66 $2.72 $1.96 216,924
2021-02-26 $2.97 $2.97 $2.65 $2.65 $1.91 317,048
2021-02-25 $3.18 $3.18 $2.80 $2.94 $2.11 228,700
2021-02-24 $2.97 $3.19 $2.97 $3.12 $2.24 118,550
2021-02-23 $3.07 $3.14 $2.83 $2.97 $2.14 224,498
2021-02-22 $3.10 $3.17 $3.05 $3.16 $2.27 102,085
2021-02-19 $3.14 $3.17 $3.00 $3.10 $2.23 114,068
2021-02-18 $3.15 $3.20 $3.00 $3.13 $2.25 138,452
2021-02-17 $3.27 $3.27 $3.15 $3.20 $2.30 119,846
2021-02-16 $3.32 $3.32 $3.19 $3.25 $2.34 265,987
2021-02-12 $3.18 $3.29 $3.14 $3.23 $2.32 248,034
2021-02-11 $3.05 $3.25 $3.03 $3.23 $2.32 448,838
2021-02-10 $2.91 $3.06 $2.88 $3.05 $2.19 451,662
2021-02-09 $2.89 $2.95 $2.86 $2.90 $2.09 171,096
2021-02-08 $2.77 $2.88 $2.74 $2.88 $2.07 461,166
2021-02-05 $2.77 $2.78 $2.68 $2.73 $1.96 151,682
2021-02-04 $2.80 $2.80 $2.70 $2.72 $1.96 61,832
2021-02-03 $2.82 $2.86 $2.74 $2.79 $2.01 295,190
2021-02-02 $2.72 $2.82 $2.70 $2.80 $2.01 267,507
2021-02-01 $2.67 $2.72 $2.62 $2.68 $1.93 115,754
2021-01-29 $2.80 $2.80 $2.65 $2.65 $1.91 238,287
2021-01-28 $2.62 $2.73 $2.56 $2.65 $1.91 190,480
2021-01-27 $2.68 $2.73 $2.51 $2.62 $1.88 280,247
2021-01-26 $2.71 $2.78 $2.67 $2.69 $1.93 192,171
2021-01-25 $2.76 $2.78 $2.68 $2.70 $1.94 211,925
2021-01-22 $2.71 $2.78 $2.64 $2.77 $1.99 199,593
2021-01-21 $2.78 $2.78 $2.70 $2.72 $1.96 82,311
2021-01-20 $2.74 $2.83 $2.66 $2.74 $1.97 142,902
2021-01-19 $2.68 $2.77 $2.64 $2.73 $1.96 148,093
2021-01-15 $2.84 $2.89 $2.62 $2.69 $1.93 210,703
2021-01-14 $2.75 $2.93 $2.74 $2.85 $2.05 136,502
2021-01-13 $2.96 $2.96 $2.72 $2.72 $1.96 360,452
2021-01-12 $2.85 $2.97 $2.84 $2.97 $2.14 485,272
2021-01-11 $2.85 $2.93 $2.76 $2.86 $2.06 955,072
2021-01-08 $2.79 $2.80 $2.67 $2.78 $2.00 333,741
2021-01-07 $2.55 $2.77 $2.52 $2.76 $1.98 422,613
2021-01-06 $2.50 $2.59 $2.42 $2.54 $1.83 230,941
2021-01-05 $2.43 $2.58 $2.41 $2.49 $1.79 271,366
2021-01-04 $2.35 $2.43 $2.35 $2.43 $1.75 108,125
2020-12-31 $2.35 $2.40 $2.32 $2.35 $1.69 144,435
2020-12-30 $2.30 $2.41 $2.30 $2.32 $1.67 182,056
2020-12-29 $2.32 $2.35 $2.27 $2.31 $1.66 113,380
2020-12-28 $2.38 $2.40 $2.30 $2.32 $1.67 143,836
2020-12-24 $2.41 $2.41 $2.34 $2.39 $1.72 58,043
2020-12-23 $2.25 $2.41 $2.25 $2.41 $1.73 217,834
2020-12-22 $2.20 $2.33 $2.17 $2.24 $1.61 285,744
2020-12-21 $2.11 $2.26 $2.11 $2.19 $1.57 334,780
2020-12-18 $2.20 $2.30 $2.06 $2.06 $1.48 703,500
2020-12-17 $2.39 $2.41 $2.16 $2.21 $1.59 480,872
2020-12-16 $2.42 $2.47 $2.37 $2.38 $1.71 95,139
2020-12-15 $2.43 $2.46 $2.40 $2.44 $1.75 50,453
2020-12-14 $2.42 $2.47 $2.38 $2.43 $1.75 315,268
2020-12-11 $2.49 $2.52 $2.36 $2.36 $1.70 206,023
2020-12-10 $2.37 $2.49 $2.37 $2.48 $1.78 233,773
2020-12-09 $2.35 $2.39 $2.34 $2.36 $1.70 111,596
2020-12-08 $2.34 $2.38 $2.29 $2.36 $1.70 84,377
2020-12-07 $2.28 $2.37 $2.28 $2.34 $1.68 43,046
2020-12-04 $2.31 $2.41 $2.30 $2.30 $1.65 341,395
2020-12-03 $2.32 $2.34 $2.28 $2.31 $1.66 64,039
2020-12-02 $2.30 $2.34 $2.20 $2.30 $1.65 169,106
2020-12-01 $2.25 $2.33 $2.25 $2.29 $1.65 91,903
2020-11-30 $2.28 $2.30 $2.16 $2.23 $1.60 203,234
2020-11-27 $2.29 $2.34 $2.26 $2.29 $1.65 191,447
2020-11-25 $2.50 $2.50 $2.27 $2.31 $1.66 677,796
2020-11-24 $2.56 $2.56 $2.46 $2.49 $1.79 209,354
2020-11-23 $2.50 $2.55 $2.45 $2.49 $1.79 236,787
2020-11-20 $2.59 $2.60 $2.45 $2.46 $1.77 214,708
2020-11-19 $2.49 $2.57 $2.42 $2.50 $1.80 37,635
2020-11-18 $2.52 $2.62 $2.45 $2.45 $1.76 171,881
2020-11-17 $2.41 $2.54 $2.40 $2.52 $1.81 119,038
2020-11-16 $2.41 $2.50 $2.39 $2.46 $1.77 137,844
2020-11-13 $2.40 $2.45 $2.38 $2.40 $1.73 38,308
2020-11-12 $2.39 $2.45 $2.34 $2.37 $1.70 36,192
2020-11-11 $2.47 $2.47 $2.32 $2.43 $1.75 50,044
2020-11-10 $2.18 $2.54 $2.18 $2.39 $1.72 299,101
2020-11-09 $2.20 $2.33 $2.04 $2.14 $1.54 197,680
2020-11-06 $2.08 $2.12 $2.07 $2.09 $1.50 77,414
2020-11-05 $2.23 $2.23 $2.08 $2.08 $1.50 182,191
2020-11-04 $2.13 $2.20 $2.11 $2.11 $1.52 58,146
2020-11-03 $2.20 $2.24 $2.12 $2.13 $1.53 113,013
2020-11-02 $2.15 $2.20 $2.08 $2.16 $1.55 186,314
2020-10-30 $2.27 $2.27 $2.15 $2.17 $1.56 52,639
2020-10-29 $2.22 $2.29 $2.22 $2.22 $1.60 34,929
2020-10-28 $2.35 $2.35 $2.21 $2.21 $1.59 110,601
2020-10-27 $2.40 $2.40 $2.34 $2.35 $1.69 79,980
2020-10-26 $2.40 $2.41 $2.37 $2.39 $1.72 26,291
2020-10-23 $2.51 $2.51 $2.41 $2.45 $1.76 57,710
2020-10-22 $2.51 $2.56 $2.42 $2.46 $1.77 67,156
2020-10-21 $2.67 $2.68 $2.46 $2.46 $1.77 67,195
2020-10-20 $2.74 $2.74 $2.67 $2.67 $1.92 36,923
2020-10-19 $2.65 $2.74 $2.65 $2.73 $1.96 90,504
2020-10-16 $2.79 $2.81 $2.60 $2.64 $1.90 33,383
2020-10-15 $2.80 $2.80 $2.75 $2.76 $1.98 12,834
2020-10-14 $2.80 $2.94 $2.71 $2.75 $1.98 19,812
2020-10-13 $2.80 $2.80 $2.69 $2.76 $1.98 21,439
2020-10-12 $2.86 $2.86 $2.78 $2.80 $2.01 32,019
2020-10-09 $2.86 $2.88 $2.83 $2.83 $2.04 33,279
2020-10-08 $2.89 $2.89 $2.80 $2.84 $2.04 14,408
2020-10-07 $2.90 $2.92 $2.77 $2.86 $2.06 30,753
2020-10-06 $2.95 $2.97 $2.90 $2.90 $2.09 28,199
2020-10-05 $2.95 $2.96 $2.88 $2.95 $2.12 19,755
2020-10-02 $2.80 $2.92 $2.80 $2.90 $2.09 30,942
2020-10-01 $3.00 $3.01 $2.91 $2.93 $2.11 31,672
2020-09-30 $2.98 $2.99 $2.90 $2.97 $2.14 161,252
2020-09-29 $2.84 $2.97 $2.74 $2.94 $2.11 98,899
2020-09-28 $2.72 $2.80 $2.65 $2.80 $2.01 38,680
2020-09-25 $2.72 $2.75 $2.69 $2.70 $1.94 55,252
2020-09-24 $2.73 $2.76 $2.68 $2.71 $1.95 38,445
2020-09-23 $2.70 $2.76 $2.63 $2.73 $1.96 31,621
2020-09-22 $2.59 $2.72 $2.59 $2.72 $1.96 33,699
2020-09-21 $2.63 $2.63 $2.52 $2.59 $1.86 26,773
2020-09-18 $2.63 $2.69 $2.60 $2.66 $1.91 55,766
2020-09-17 $2.53 $2.62 $2.52 $2.58 $1.86 30,390
2020-09-16 $2.53 $2.69 $2.52 $2.59 $1.86 91,201
2020-09-15 $2.47 $2.57 $2.46 $2.54 $1.83 44,601
2020-09-14 $2.39 $2.50 $2.39 $2.48 $1.78 42,395
2020-09-11 $2.37 $2.43 $2.37 $2.39 $1.72 46,762
2020-09-10 $2.48 $2.48 $2.37 $2.38 $1.71 42,052
2020-09-09 $2.48 $2.52 $2.46 $2.46 $1.77 85,225
2020-09-08 $2.61 $2.61 $2.48 $2.49 $1.79 47,003
2020-09-04 $2.74 $2.74 $2.47 $2.61 $1.88 122,593
2020-09-03 $2.78 $2.78 $2.74 $2.75 $1.98 27,281
2020-09-02 $2.87 $2.89 $2.73 $2.77 $1.99 64,703
2020-09-01 $2.89 $2.96 $2.87 $2.87 $2.06 36,102
2020-08-31 $2.91 $2.97 $2.89 $2.92 $2.10 57,765
2020-08-28 $2.83 $2.97 $2.77 $2.89 $2.08 91,194
2020-08-27 $2.99 $3.00 $2.84 $2.85 $2.05 67,767
2020-08-26 $2.88 $2.99 $2.85 $2.95 $2.12 131,847
2020-08-25 $2.76 $2.93 $2.76 $2.86 $2.06 125,060
2020-08-24 $2.75 $2.82 $2.64 $2.78 $2.00 271,245
2020-08-21 $2.73 $3.18 $2.68 $2.84 $2.04 2,843,420
2020-08-20 $2.62 $2.63 $2.51 $2.58 $1.86 90,138
2020-08-19 $2.40 $2.68 $2.37 $2.54 $1.83 125,866
2020-08-18 $2.44 $2.44 $2.36 $2.39 $1.72 26,779
2020-08-17 $2.45 $2.48 $2.42 $2.42 $1.74 70,907
2020-08-14 $2.40 $2.49 $2.40 $2.48 $1.78 48,578
2020-08-13 $2.35 $2.43 $2.35 $2.39 $1.72 30,531
2020-08-12 $2.33 $2.39 $2.32 $2.38 $1.71 73,391
2020-08-11 $2.37 $2.41 $2.33 $2.33 $1.68 18,236
2020-08-10 $2.39 $2.41 $2.36 $2.38 $1.71 25,303
2020-08-07 $2.33 $2.37 $2.26 $2.35 $1.69 22,604
2020-08-06 $2.35 $2.40 $2.33 $2.33 $1.68 18,311
2020-08-05 $2.47 $2.47 $2.34 $2.38 $1.71 60,101
2020-08-04 $2.39 $2.46 $2.37 $2.43 $1.75 30,248
2020-08-03 $2.37 $2.42 $2.35 $2.39 $1.72 34,861
2020-07-31 $2.45 $2.46 $2.41 $2.41 $1.73 26,409
2020-07-30 $2.45 $2.47 $2.44 $2.44 $1.75 20,126
2020-07-29 $2.44 $2.53 $2.40 $2.48 $1.78 41,722
2020-07-28 $2.42 $2.52 $2.42 $2.44 $1.75 27,680
2020-07-27 $2.45 $2.53 $2.43 $2.47 $1.78 55,732
2020-07-24 $2.54 $2.54 $2.36 $2.49 $1.79 74,301
2020-07-23 $2.53 $2.55 $2.51 $2.54 $1.83 14,767
2020-07-22 $2.50 $2.59 $2.47 $2.50 $1.80 57,965
2020-07-21 $2.45 $2.60 $2.43 $2.48 $1.78 33,646
2020-07-20 $2.48 $2.58 $2.44 $2.49 $1.79 44,804
2020-07-17 $2.36 $2.50 $2.29 $2.48 $1.78 20,449
2020-07-16 $2.45 $2.50 $2.15 $2.46 $1.77 143,337
2020-07-15 $2.51 $2.56 $2.48 $2.48 $1.78 33,137
2020-07-14 $2.54 $2.59 $2.49 $2.49 $1.79 49,215
2020-07-13 $2.81 $2.84 $2.53 $2.57 $1.85 86,029
2020-07-10 $2.77 $2.85 $2.62 $2.68 $1.93 174,519
2020-07-09 $2.33 $2.61 $2.33 $2.50 $1.80 121,872
2020-07-08 $2.60 $2.87 $2.27 $2.29 $1.65 165,082
2020-07-07 $2.65 $2.66 $2.56 $2.56 $1.84 16,805
2020-07-06 $2.69 $2.80 $2.69 $2.69 $1.93 23,171
2020-07-02 $2.83 $2.83 $2.64 $2.69 $1.93 21,707
2020-07-01 $2.72 $2.93 $2.66 $2.75 $1.98 63,069
2020-06-30 $2.71 $2.81 $2.66 $2.75 $1.98 70,195
2020-06-29 $2.63 $2.75 $2.54 $2.71 $1.95 68,792
2020-06-26 $2.46 $2.60 $2.41 $2.58 $1.86 83,003
2020-06-25 $2.50 $2.53 $2.46 $2.50 $1.80 16,309
2020-06-24 $2.59 $2.60 $2.47 $2.50 $1.80 25,968
2020-06-23 $2.66 $2.68 $2.59 $2.60 $1.87 36,818
2020-06-22 $2.66 $2.66 $2.60 $2.65 $1.91 18,477
2020-06-19 $2.66 $2.66 $2.59 $2.65 $1.91 40,830
2020-06-18 $2.75 $2.75 $2.59 $2.62 $1.88 53,637
2020-06-17 $2.77 $2.79 $2.68 $2.77 $1.99 29,963
2020-06-16 $2.90 $2.90 $2.64 $2.79 $2.01 59,920
2020-06-15 $2.75 $2.88 $2.68 $2.83 $2.04 62,155
2020-06-12 $2.98 $2.98 $2.58 $2.69 $1.93 64,120
2020-06-11 $2.96 $2.96 $2.36 $2.48 $1.78 110,397
2020-06-10 $2.97 $3.07 $2.95 $2.96 $2.13 178,862
2020-06-09 $2.76 $2.89 $2.69 $2.86 $2.06 157,892
2020-06-08 $2.90 $2.94 $2.71 $2.74 $1.97 97,970
2020-06-05 $2.80 $2.80 $2.72 $2.74 $1.97 47,663
2020-06-04 $2.72 $2.79 $2.70 $2.70 $1.94 18,125
2020-06-03 $2.75 $2.79 $2.64 $2.79 $2.01 30,653
2020-06-02 $2.81 $2.81 $2.68 $2.77 $1.99 9,669
2020-06-01 $2.63 $2.79 $2.63 $2.79 $2.01 17,763
2020-05-29 $2.72 $2.72 $2.59 $2.63 $1.89 24,370
2020-05-28 $2.79 $2.79 $2.73 $2.75 $1.98 26,288
2020-05-27 $2.66 $2.75 $2.56 $2.73 $1.96 35,669
2020-05-26 $2.64 $2.88 $2.51 $2.58 $1.86 68,352
2020-05-22 $2.42 $2.54 $2.38 $2.54 $1.83 20,394
2020-05-21 $2.56 $2.56 $2.41 $2.43 $1.75 14,046
2020-05-20 $2.51 $2.52 $2.45 $2.49 $1.79 6,243
2020-05-19 $2.58 $2.58 $2.37 $2.44 $1.75 22,320
2020-05-18 $2.50 $2.52 $2.38 $2.52 $1.81 17,656
2020-05-15 $2.57 $2.57 $2.35 $2.37 $1.70 27,332
2020-05-14 $2.62 $2.62 $2.51 $2.53 $1.82 69,673
2020-05-13 $2.58 $2.62 $2.52 $2.62 $1.88 116,441
2020-05-12 $2.52 $2.56 $2.49 $2.56 $1.84 13,897
2020-05-11 $2.54 $2.60 $2.51 $2.60 $1.87 38,901
2020-05-08 $2.50 $2.53 $2.42 $2.53 $1.82 51,279
2020-05-07 $2.34 $2.51 $2.34 $2.51 $1.80 24,411
2020-05-06 $2.31 $2.40 $2.29 $2.35 $1.69 16,363
2020-05-05 $2.42 $2.43 $2.32 $2.39 $1.72 49,792
2020-05-04 $2.35 $2.43 $2.30 $2.43 $1.75 52,411
2020-05-01 $2.75 $2.75 $2.26 $2.39 $1.72 73,972
2020-04-30 $2.41 $2.73 $2.40 $2.73 $1.96 174,875
2020-04-29 $2.45 $2.45 $2.27 $2.37 $1.70 173,253
2020-04-28 $2.09 $2.25 $2.09 $2.17 $1.56 85,268
2020-04-27 $2.09 $2.11 $2.08 $2.09 $1.50 61,838
2020-04-24 $2.08 $2.10 $2.06 $2.09 $1.50 120,006
2020-04-23 $2.14 $2.14 $2.05 $2.08 $1.50 150,065
2020-04-22 $2.08 $2.25 $2.06 $2.10 $1.51 776,548
2020-04-21 $2.09 $2.09 $2.05 $2.06 $1.48 85,111
2020-04-20 $2.05 $2.09 $2.05 $2.08 $1.50 41,184
2020-04-17 $2.09 $2.09 $2.01 $2.07 $1.49 18,696
2020-04-16 $2.07 $2.09 $2.05 $2.06 $1.48 29,961
2020-04-15 $2.05 $2.09 $2.05 $2.06 $1.48 48,082
2020-04-14 $2.07 $2.09 $2.05 $2.08 $1.50 56,309
2020-04-13 $2.04 $2.09 $2.02 $2.07 $1.49 28,580
2020-04-09 $2.06 $2.06 $1.99 $1.99 $1.43 59,667
2020-04-08 $1.99 $2.10 $1.95 $1.97 $1.42 172,853
2020-04-07 $1.98 $2.00 $1.93 $1.97 $1.42 166,879
2020-04-06 $1.96 $2.01 $1.93 $2.00 $1.44 60,597
2020-04-03 $1.99 $2.00 $1.93 $1.96 $1.41 48,625
2020-04-02 $2.00 $2.06 $1.95 $1.97 $1.42 38,250
2020-04-01 $2.00 $2.02 $1.95 $2.00 $1.44 95,469
2020-03-31 $2.01 $2.04 $1.97 $1.97 $1.42 226,461
2020-03-30 $1.92 $1.99 $1.85 $1.90 $1.37 19,084
2020-03-27 $1.91 $1.99 $1.67 $1.91 $1.37 92,738
2020-03-26 $2.00 $2.08 $1.96 $2.01 $1.45 205,288
2020-03-25 $1.99 $2.11 $1.97 $2.06 $1.48 49,260
2020-03-24 $2.10 $2.10 $1.90 $1.99 $1.43 74,127
2020-03-23 $1.80 $2.10 $1.75 $2.00 $1.44 105,609
2020-03-20 $1.95 $2.04 $1.75 $1.86 $1.34 169,283
2020-03-19 $1.71 $1.93 $1.55 $1.91 $1.37 80,485
2020-03-18 $1.87 $1.87 $1.51 $1.73 $1.24 76,302
2020-03-17 $2.05 $2.05 $1.90 $1.96 $1.41 26,018
2020-03-16 $2.01 $2.09 $1.91 $2.02 $1.45 137,307
2020-03-13 $2.36 $2.36 $2.11 $2.12 $1.52 79,357
2020-03-12 $2.45 $2.45 $2.20 $2.40 $1.73 141,647
2020-03-11 $2.36 $2.54 $2.27 $2.45 $1.76 110,684
2020-03-10 $2.15 $2.25 $2.13 $2.25 $1.62 62,383
2020-03-09 $2.36 $2.39 $2.05 $2.05 $1.47 147,222
2020-03-06 $2.48 $2.54 $2.36 $2.40 $1.73 182,295
2020-03-05 $2.57 $2.67 $2.48 $2.50 $1.80 110,846
2020-03-04 $2.62 $2.63 $2.57 $2.59 $1.86 63,509
2020-03-03 $2.79 $2.79 $2.54 $2.57 $1.85 112,241
2020-03-02 $2.74 $2.79 $2.70 $2.77 $1.99 58,702
2020-02-28 $2.74 $2.78 $2.73 $2.73 $1.96 53,928
2020-02-27 $2.83 $2.89 $2.76 $2.77 $1.99 68,204
2020-02-26 $2.88 $2.90 $2.83 $2.83 $2.04 71,632
2020-02-25 $2.90 $2.91 $2.87 $2.88 $2.07 35,597
2020-02-24 $2.88 $2.92 $2.88 $2.89 $2.08 47,441
2020-02-21 $2.92 $2.94 $2.88 $2.91 $2.09 80,458
2020-02-20 $2.91 $2.92 $2.88 $2.90 $2.09 32,251
2020-02-19 $2.93 $2.93 $2.88 $2.90 $2.09 23,455
2020-02-18 $2.91 $2.94 $2.91 $2.91 $2.09 21,736
2020-02-14 $2.90 $2.93 $2.89 $2.90 $2.09 40,239
2020-02-13 $2.94 $2.98 $2.90 $2.90 $2.09 39,720
2020-02-12 $3.02 $3.05 $2.98 $2.98 $2.14 13,950
2020-02-11 $2.96 $3.02 $2.96 $2.99 $2.15 45,508
2020-02-10 $2.95 $3.00 $2.95 $2.96 $2.13 28,449
2020-02-07 $2.91 $2.95 $2.91 $2.95 $2.12 13,429
2020-02-06 $2.98 $2.99 $2.90 $2.90 $2.09 103,629
2020-02-05 $3.00 $3.02 $2.95 $2.98 $2.14 69,589
2020-02-04 $3.04 $3.04 $2.99 $2.99 $2.15 40,463
2020-02-03 $3.06 $3.06 $3.01 $3.03 $2.18 7,744
2020-01-31 $3.12 $3.17 $2.99 $3.01 $2.16 95,362
2020-01-30 $3.12 $3.12 $3.10 $3.10 $2.23 54,563
2020-01-29 $3.13 $3.13 $3.12 $3.12 $2.24 29,421
2020-01-28 $3.14 $3.15 $3.11 $3.12 $2.24 47,349
2020-01-27 $3.15 $3.18 $3.13 $3.14 $2.26 60,286
2020-01-24 $3.31 $3.31 $3.16 $3.20 $2.30 191,959
2020-01-23 $3.29 $3.31 $3.25 $3.29 $2.37 11,083
2020-01-22 $3.26 $3.29 $3.25 $3.27 $2.35 18,300
2020-01-21 $3.33 $3.33 $3.25 $3.25 $2.34 39,890
2020-01-17 $3.37 $3.42 $3.32 $3.33 $2.39 18,751
2020-01-16 $3.41 $3.42 $3.37 $3.38 $2.43 28,649
2020-01-15 $3.48 $3.48 $3.41 $3.42 $2.46 22,607
2020-01-14 $3.45 $3.46 $3.45 $3.45 $2.48 10,624
2020-01-13 $3.47 $3.48 $3.43 $3.46 $2.49 17,128
2020-01-10 $3.50 $3.52 $3.49 $3.50 $2.52 13,569
2020-01-09 $3.48 $3.55 $3.48 $3.50 $2.52 59,719
2020-01-08 $3.41 $3.54 $3.41 $3.48 $2.50 24,829
2020-01-07 $3.44 $3.48 $3.42 $3.47 $2.50 11,731
2020-01-06 $3.47 $3.49 $3.41 $3.46 $2.49 12,511
2020-01-03 $3.47 $3.53 $3.43 $3.50 $2.52 17,464
2020-01-02 $3.40 $3.51 $3.40 $3.46 $2.49 35,031
2019-12-31 $3.30 $3.49 $3.30 $3.43 $2.47 69,285
2019-12-30 $3.48 $3.52 $3.33 $3.33 $2.39 181,059
2019-12-27 $3.68 $3.68 $3.52 $3.58 $2.57 99,908
2019-12-26 $3.57 $3.69 $3.51 $3.64 $2.62 30,439
2019-12-24 $3.51 $3.63 $3.51 $3.63 $2.61 12,782
2019-12-23 $3.54 $3.66 $3.54 $3.59 $2.58 69,126
2019-12-20 $3.66 $3.71 $3.56 $3.58 $2.57 44,024
2019-12-19 $3.52 $3.77 $3.51 $3.76 $2.70 63,679
2019-12-18 $3.46 $3.58 $3.42 $3.54 $2.55 28,500
2019-12-17 $3.46 $3.57 $3.30 $3.47 $2.50 201,099
2019-12-16 $3.57 $3.57 $3.40 $3.48 $2.50 139,239
2019-12-13 $3.56 $3.65 $3.52 $3.59 $2.58 40,560
2019-12-12 $3.75 $3.77 $3.58 $3.60 $2.59 44,223
2019-12-11 $3.76 $3.80 $3.70 $3.75 $2.70 63,715
2019-12-10 $3.69 $3.79 $3.65 $3.79 $2.73 48,870
2019-12-09 $3.56 $3.69 $3.48 $3.69 $2.65 81,845
2019-12-06 $3.51 $3.58 $3.51 $3.55 $2.55 41,282
2019-12-05 $3.54 $3.58 $3.45 $3.51 $2.52 38,005
2019-12-04 $3.55 $3.56 $3.52 $3.55 $2.55 56,776
2019-12-03 $3.64 $3.64 $3.52 $3.55 $2.55 112,924
2019-12-02 $3.60 $3.70 $3.48 $3.61 $2.60 318,681
2019-11-29 $3.44 $3.48 $3.42 $3.48 $2.50 36,782
2019-11-27 $3.45 $3.47 $3.43 $3.43 $2.47 28,325
2019-11-26 $3.50 $3.53 $3.46 $3.47 $2.50 21,080
2019-11-25 $3.41 $3.53 $3.28 $3.51 $2.52 61,229
2019-11-22 $3.30 $3.52 $3.17 $3.43 $2.47 119,684
2019-11-21 $3.29 $3.54 $3.20 $3.50 $2.52 199,030
2019-11-20 $3.34 $3.34 $3.17 $3.28 $2.36 39,282
2019-11-19 $3.27 $3.39 $3.23 $3.36 $2.42 22,934
2019-11-18 $3.27 $3.32 $3.23 $3.31 $2.38 8,728
2019-11-15 $3.26 $3.27 $3.18 $3.25 $2.34 30,219
2019-11-14 $3.13 $3.22 $3.12 $3.22 $2.32 45,809
2019-11-13 $3.13 $3.15 $3.13 $3.14 $2.26 33,573
2019-11-12 $3.17 $3.20 $3.14 $3.15 $2.27 26,565
2019-11-11 $3.25 $3.29 $3.14 $3.15 $2.27 7,018
2019-11-08 $3.27 $3.31 $3.26 $3.26 $2.34 5,869
2019-11-07 $3.34 $3.34 $3.30 $3.30 $2.37 4,273
2019-11-06 $3.37 $3.40 $3.34 $3.40 $2.44 76,352
2019-11-05 $3.36 $3.38 $3.35 $3.37 $2.42 36,592
2019-11-04 $3.35 $3.42 $3.35 $3.35 $2.41 15,317
2019-11-01 $3.26 $3.39 $3.26 $3.35 $2.41 24,653
2019-10-31 $3.33 $3.33 $3.27 $3.28 $2.36 7,005
2019-10-30 $3.40 $3.41 $3.34 $3.34 $2.40 20,453
2019-10-29 $3.42 $3.43 $3.40 $3.40 $2.44 5,798
2019-10-28 $3.42 $3.47 $3.42 $3.44 $2.47 6,522
2019-10-25 $3.48 $3.48 $3.42 $3.44 $2.47 12,989
2019-10-24 $3.41 $3.48 $3.39 $3.48 $2.50 20,871
2019-10-23 $3.43 $3.49 $3.33 $3.43 $2.47 77,434
2019-10-22 $3.45 $3.52 $3.45 $3.46 $2.49 23,450
2019-10-21 $3.48 $3.51 $3.47 $3.51 $2.52 43,593
2019-10-18 $3.42 $3.47 $3.40 $3.47 $2.50 30,415
2019-10-17 $3.44 $3.50 $3.44 $3.47 $2.50 70,357
2019-10-16 $3.42 $3.47 $3.42 $3.44 $2.47 61,793
2019-10-15 $3.41 $3.46 $3.39 $3.39 $2.44 89,175
2019-10-14 $3.30 $3.41 $3.30 $3.41 $2.45 16,409
2019-10-11 $3.32 $3.32 $3.25 $3.32 $2.39 34,882
2019-10-10 $3.15 $3.20 $3.14 $3.17 $2.28 20,114
2019-10-09 $3.03 $3.17 $3.02 $3.12 $2.24 24,601
2019-10-08 $2.99 $3.06 $2.99 $3.04 $2.19 22,910
2019-10-07 $3.01 $3.08 $2.99 $3.00 $2.16 28,511
2019-10-04 $2.99 $3.00 $2.96 $2.97 $2.14 12,316
2019-10-03 $2.96 $2.97 $2.95 $2.95 $2.12 11,120
2019-10-02 $2.98 $3.02 $2.93 $2.97 $2.14 129,194
2019-10-01 $3.05 $3.05 $2.99 $3.01 $2.16 32,080
2019-09-30 $3.04 $3.10 $3.02 $3.03 $2.18 59,593
2019-09-27 $3.03 $3.05 $3.02 $3.03 $2.18 14,986
2019-09-26 $3.02 $3.13 $3.02 $3.03 $2.18 43,059
2019-09-25 $3.02 $3.10 $3.02 $3.02 $2.17 21,471
2019-09-24 $3.16 $3.16 $3.02 $3.02 $2.17 15,319
2019-09-23 $3.07 $3.08 $3.03 $3.08 $2.21 9,190
2019-09-20 $3.19 $3.19 $3.07 $3.07 $2.21 38,218
2019-09-19 $3.10 $3.10 $3.06 $3.08 $2.21 9,885
2019-09-18 $3.14 $3.17 $3.10 $3.10 $2.23 17,825
2019-09-17 $3.17 $3.17 $3.12 $3.14 $2.26 21,209
2019-09-16 $3.23 $3.29 $3.17 $3.17 $2.28 11,560
2019-09-13 $3.13 $3.28 $3.13 $3.20 $2.30 57,747
2019-09-12 $3.08 $3.15 $3.08 $3.14 $2.26 16,132
2019-09-11 $3.04 $3.10 $3.04 $3.10 $2.23 8,327
2019-09-10 $3.04 $3.11 $3.04 $3.05 $2.19 54,116
2019-09-09 $3.10 $3.10 $3.02 $3.02 $2.17 128,691
2019-09-06 $3.13 $3.15 $3.08 $3.08 $2.21 32,220
2019-09-05 $3.14 $3.15 $3.10 $3.14 $2.26 47,603
2019-09-04 $3.13 $3.15 $3.10 $3.11 $2.24 59,616
2019-09-03 $3.18 $3.20 $3.12 $3.12 $2.24 23,312
2019-08-30 $3.18 $3.20 $3.15 $3.15 $2.27 15,486
2019-08-29 $3.14 $3.20 $3.14 $3.17 $2.28 15,917
2019-08-28 $3.18 $3.20 $3.16 $3.17 $2.28 25,270
2019-08-27 $3.12 $3.24 $3.08 $3.14 $2.26 53,388
2019-08-26 $3.18 $3.28 $3.10 $3.10 $2.23 95,533
2019-08-23 $3.45 $3.46 $3.19 $3.19 $2.29 52,333
2019-08-22 $3.20 $3.50 $3.20 $3.50 $2.52 71,850
2019-08-21 $3.25 $3.38 $3.20 $3.32 $2.39 104,577
2019-08-20 $3.26 $3.32 $3.25 $3.26 $2.34 49,411
2019-08-19 $3.37 $3.40 $3.35 $3.37 $2.42 25,309
2019-08-16 $3.20 $3.42 $3.19 $3.42 $2.46 11,809
2019-08-15 $3.33 $3.33 $3.23 $3.26 $2.34 35,561
2019-08-14 $3.26 $3.41 $3.26 $3.27 $2.35 13,468
2019-08-13 $3.33 $3.39 $3.33 $3.38 $2.43 7,706
2019-08-12 $3.40 $3.40 $3.28 $3.37 $2.42 31,549
2019-08-09 $3.41 $3.50 $3.33 $3.44 $2.47 55,445
2019-08-08 $3.40 $3.57 $3.36 $3.38 $2.43 36,058
2019-08-07 $3.41 $3.48 $3.32 $3.38 $2.43 52,014
2019-08-06 $3.59 $3.96 $3.41 $3.45 $2.48 72,886
2019-08-05 $3.62 $3.68 $3.49 $3.55 $2.55 79,324
2019-08-02 $3.69 $3.76 $3.56 $3.70 $2.66 61,213
2019-08-01 $3.61 $3.75 $3.61 $3.74 $2.69 58,104
2019-07-31 $3.74 $3.83 $3.64 $3.64 $2.62 59,631
2019-07-30 $3.81 $3.97 $3.76 $3.78 $2.72 68,251
2019-07-29 $4.10 $4.13 $3.87 $3.87 $2.78 33,568
2019-07-26 $4.13 $4.18 $4.06 $4.07 $2.93 182,954
2019-07-25 $4.10 $4.14 $4.01 $4.14 $2.98 53,491
2019-07-24 $4.12 $4.15 $4.07 $4.09 $2.94 46,104
2019-07-23 $4.08 $4.13 $4.03 $4.11 $2.96 101,046
2019-07-22 $3.84 $4.15 $3.84 $4.03 $2.90 178,791
2019-07-19 $3.83 $3.87 $3.79 $3.87 $2.78 42,179
2019-07-18 $3.69 $3.84 $3.53 $3.79 $2.73 42,635
2019-07-17 $3.84 $3.85 $3.52 $3.71 $2.67 133,874
2019-07-16 $3.77 $3.85 $3.76 $3.84 $2.76 106,591
2019-07-15 $3.63 $3.79 $3.63 $3.73 $2.68 103,630
2019-07-12 $3.56 $3.64 $3.56 $3.60 $2.59 176,274
2019-07-11 $3.57 $3.61 $3.57 $3.58 $2.57 70,237
2019-07-10 $3.62 $3.62 $3.56 $3.58 $2.57 124,124
2019-07-09 $3.55 $3.63 $3.53 $3.54 $2.55 74,337
2019-07-08 $3.52 $3.59 $3.52 $3.55 $2.55 92,269
2019-07-05 $3.57 $3.59 $3.50 $3.55 $2.55 50,627
2019-07-03 $3.55 $3.59 $3.51 $3.56 $2.56 49,935
2019-07-02 $3.51 $3.59 $3.51 $3.56 $2.56 57,357
2019-07-01 $3.48 $3.52 $3.45 $3.52 $2.53 139,161
2019-06-28 $3.39 $3.46 $3.36 $3.44 $2.47 76,801
2019-06-27 $3.36 $3.40 $3.35 $3.39 $2.44 157,115
2019-06-26 $3.30 $3.37 $3.28 $3.34 $2.40 13,400
2019-06-25 $3.29 $3.37 $3.29 $3.30 $2.37 32,825
2019-06-24 $3.25 $3.34 $3.25 $3.29 $2.37 47,756
2019-06-21 $3.44 $3.47 $3.22 $3.22 $2.32 54,772
2019-06-20 $3.35 $3.43 $3.25 $3.25 $2.34 57,250
2019-06-19 $3.38 $3.43 $3.35 $3.35 $2.41 56,939
2019-06-18 $3.37 $3.41 $3.31 $3.41 $2.45 20,504
2019-06-17 $3.28 $3.36 $3.28 $3.36 $2.42 16,979
2019-06-14 $3.36 $3.36 $3.26 $3.28 $2.36 17,959
2019-06-13 $3.29 $3.34 $3.28 $3.28 $2.36 39,045
2019-06-12 $3.33 $3.37 $3.25 $3.33 $2.39 33,391
2019-06-11 $3.36 $3.36 $3.30 $3.36 $2.42 29,251
2019-06-10 $3.35 $3.37 $3.26 $3.33 $2.39 51,024
2019-06-07 $3.37 $3.40 $3.28 $3.30 $2.37 39,150
2019-06-06 $3.30 $3.39 $3.30 $3.38 $2.43 19,748
2019-06-05 $3.37 $3.45 $3.34 $3.39 $2.44 20,031
2019-06-04 $3.36 $3.40 $3.35 $3.40 $2.44 40,960
2019-06-03 $3.42 $3.42 $3.22 $3.32 $2.39 89,016
2019-05-31 $3.48 $3.48 $3.35 $3.42 $2.46 32,522
2019-05-30 $3.45 $3.45 $3.41 $3.45 $2.48 37,157
2019-05-29 $3.35 $3.47 $3.35 $3.45 $2.48 147,684
2019-05-28 $3.36 $3.43 $3.33 $3.33 $2.39 36,513
2019-05-24 $3.32 $3.47 $3.32 $3.34 $2.40 89,066
2019-05-23 $3.20 $3.35 $3.17 $3.26 $2.34 152,603
2019-05-22 $3.21 $3.23 $3.15 $3.15 $2.27 22,724
2019-05-21 $3.20 $3.25 $3.19 $3.20 $2.30 47,580
2019-05-20 $3.21 $3.29 $3.21 $3.22 $2.32 18,071
2019-05-17 $3.27 $3.27 $3.20 $3.20 $2.30 7,823
2019-05-16 $3.29 $3.34 $3.22 $3.22 $2.32 29,888
2019-05-15 $3.16 $3.23 $3.15 $3.23 $2.32 29,471
2019-05-14 $3.17 $3.23 $3.15 $3.19 $2.29 25,850
2019-05-13 $3.20 $3.26 $3.10 $3.11 $2.24 55,113
2019-05-10 $3.24 $3.27 $3.22 $3.23 $2.32 40,966
2019-05-09 $3.33 $3.33 $3.23 $3.24 $2.33 37,794
2019-05-08 $3.33 $3.35 $3.30 $3.31 $2.38 12,042
2019-05-07 $3.37 $3.37 $3.26 $3.28 $2.36 56,661
2019-05-06 $3.42 $3.45 $3.37 $3.37 $2.42 44,287
2019-05-03 $3.51 $3.52 $3.43 $3.43 $2.47 21,333
2019-05-02 $3.44 $3.52 $3.43 $3.47 $2.50 33,756
2019-05-01 $3.53 $3.57 $3.42 $3.42 $2.46 39,678
2019-04-30 $3.55 $3.59 $3.49 $3.57 $2.57 31,173
2019-04-29 $3.54 $3.61 $3.54 $3.57 $2.57 35,391
2019-04-26 $3.61 $3.61 $3.54 $3.54 $2.55 35,637
2019-04-25 $3.65 $3.65 $3.60 $3.64 $2.62 38,520
2019-04-24 $3.57 $3.66 $3.54 $3.64 $2.62 46,018
2019-04-23 $3.52 $3.62 $3.51 $3.60 $2.59 41,162
2019-04-22 $3.45 $3.55 $3.35 $3.55 $2.55 265,552
2019-04-18 $3.46 $3.48 $3.44 $3.47 $2.50 13,935
2019-04-17 $3.54 $3.54 $3.48 $3.50 $2.52 23,996
2019-04-16 $3.43 $3.50 $3.41 $3.49 $2.51 69,809
2019-04-15 $3.47 $3.47 $3.38 $3.44 $2.47 39,742
2019-04-12 $3.48 $3.48 $3.39 $3.39 $2.44 30,255
2019-04-11 $3.44 $3.49 $3.44 $3.45 $2.48 47,225
2019-04-10 $3.45 $3.50 $3.44 $3.46 $2.49 47,481
2019-04-09 $3.44 $3.46 $3.42 $3.44 $2.47 49,990
2019-04-08 $3.52 $3.54 $3.47 $3.48 $2.50 298,290
2019-04-05 $3.50 $3.54 $3.46 $3.51 $2.52 71,985
2019-04-04 $3.48 $3.52 $3.46 $3.51 $2.52 109,189
2019-04-03 $3.50 $3.54 $3.45 $3.50 $2.52 44,757
2019-04-02 $3.46 $3.54 $3.41 $3.50 $2.52 73,774
2019-04-01 $3.46 $3.53 $3.42 $3.50 $2.52 61,685
2019-03-29 $3.43 $3.54 $3.43 $3.50 $2.52 44,691
2019-03-28 $3.56 $3.56 $3.48 $3.52 $2.53 40,414
2019-03-27 $3.51 $3.55 $3.49 $3.55 $2.55 55,371
2019-03-26 $3.56 $3.56 $3.46 $3.51 $2.52 74,924
2019-03-25 $3.49 $3.55 $3.36 $3.52 $2.53 91,996
2019-03-22 $3.42 $3.49 $3.41 $3.49 $2.51 109,746
2019-03-21 $3.39 $3.50 $3.39 $3.44 $2.47 85,684
2019-03-20 $3.34 $3.49 $3.33 $3.47 $2.50 57,350
2019-03-19 $3.15 $3.43 $3.15 $3.40 $2.44 775,280
2019-03-18 $3.06 $3.13 $3.04 $3.10 $2.23 69,504
2019-03-15 $3.06 $3.10 $3.05 $3.06 $2.20 22,155
2019-03-14 $3.06 $3.10 $3.03 $3.05 $2.19 33,508
2019-03-13 $3.14 $3.15 $3.06 $3.06 $2.20 53,281
2019-03-12 $3.10 $3.15 $3.05 $3.13 $2.25 28,450
2019-03-11 $3.06 $3.09 $3.05 $3.09 $2.22 44,360
2019-03-08 $3.07 $3.10 $3.02 $3.07 $2.21 35,106
2019-03-07 $3.14 $3.22 $3.03 $3.06 $2.20 59,927
2019-03-06 $3.24 $3.26 $3.12 $3.14 $2.26 729,107
2019-03-05 $3.27 $3.30 $3.24 $3.25 $2.34 52,373
2019-03-04 $3.25 $3.33 $3.24 $3.28 $2.36 36,068
2019-03-01 $3.23 $3.33 $3.23 $3.25 $2.34 29,969
2019-02-28 $3.33 $3.38 $3.24 $3.24 $2.33 140,827
2019-02-27 $3.35 $3.35 $3.32 $3.32 $2.39 12,927
2019-02-26 $3.32 $3.37 $3.31 $3.36 $2.42 81,298
2019-02-25 $3.32 $3.40 $3.31 $3.36 $2.42 36,519
2019-02-22 $3.30 $3.32 $3.25 $3.31 $2.38 54,915
2019-02-21 $3.31 $3.35 $3.16 $3.30 $2.37 389,775
2019-02-20 $3.36 $3.46 $3.36 $3.44 $2.47 106,669
2019-02-19 $3.34 $3.47 $3.34 $3.45 $2.48 86,076
2019-02-15 $3.30 $3.42 $3.30 $3.32 $2.39 110,646
2019-02-14 $3.25 $3.35 $3.25 $3.26 $2.34 60,520
2019-02-13 $3.34 $3.34 $3.24 $3.26 $2.34 38,755
2019-02-12 $3.15 $3.32 $3.15 $3.32 $2.39 35,281
2019-02-11 $3.13 $3.17 $3.09 $3.17 $2.28 37,545
2019-02-08 $3.14 $3.20 $3.07 $3.11 $2.24 21,158
2019-02-07 $3.26 $3.33 $3.10 $3.15 $2.27 71,724
2019-02-06 $3.36 $3.47 $3.25 $3.29 $2.37 37,481
2019-02-05 $3.40 $3.42 $3.28 $3.37 $2.42 48,477
2019-02-04 $3.41 $3.41 $3.34 $3.39 $2.44 22,323
2019-02-01 $3.40 $3.48 $3.30 $3.40 $2.44 81,383
2019-01-31 $3.03 $3.38 $3.03 $3.34 $2.40 246,457
2019-01-30 $3.05 $3.16 $3.05 $3.13 $2.25 47,870
2019-01-29 $3.15 $3.15 $3.00 $3.12 $2.24 76,496
2019-01-28 $3.14 $3.14 $3.06 $3.06 $2.20 2,384
2019-01-25 $3.04 $3.09 $2.99 $3.05 $2.19 21,617
2019-01-24 $2.89 $3.05 $2.89 $3.05 $2.19 30,564
2019-01-23 $3.25 $3.25 $2.88 $2.90 $2.09 78,728
2019-01-22 $3.15 $3.16 $2.97 $3.00 $2.16 147,097
2019-01-18 $3.17 $3.28 $3.17 $3.21 $2.31 72,803
2019-01-17 $2.99 $3.20 $2.99 $3.14 $2.26 189,058
2019-01-16 $3.04 $3.04 $2.96 $3.01 $2.16 40,795
2019-01-15 $3.04 $3.04 $2.97 $2.99 $2.15 26,640
2019-01-14 $2.97 $2.99 $2.94 $2.95 $2.12 44,708
2019-01-11 $2.97 $3.06 $2.95 $2.99 $2.15 81,283
2019-01-10 $3.00 $3.07 $2.98 $3.00 $2.16 27,619
2019-01-09 $3.04 $3.06 $3.03 $3.03 $2.18 25,024
2019-01-08 $2.96 $3.07 $2.96 $3.04 $2.19 40,147
2019-01-07 $2.87 $3.05 $2.87 $2.98 $2.14 44,614
2019-01-04 $2.92 $3.00 $2.88 $2.90 $2.09 62,359
2019-01-03 $2.88 $2.88 $2.79 $2.79 $2.01 53,571
2019-01-02 $2.76 $2.87 $2.76 $2.86 $2.06 156,491
2018-12-31 $2.80 $2.82 $2.73 $2.76 $1.98 145,186
2018-12-28 $2.77 $2.83 $2.76 $2.81 $2.02 163,283
2018-12-27 $2.90 $2.94 $2.79 $2.79 $2.01 48,288
2018-12-26 $2.80 $2.98 $2.78 $2.98 $2.14 35,769
2018-12-24 $2.84 $2.84 $2.76 $2.76 $1.98 65,352
2018-12-21 $2.88 $3.00 $2.80 $2.80 $2.01 134,604
2018-12-20 $2.98 $3.00 $2.88 $2.88 $2.07 121,651
2018-12-19 $2.97 $3.03 $2.97 $2.97 $2.14 276,396
2018-12-18 $3.11 $3.11 $2.96 $2.97 $2.14 76,455
2018-12-17 $3.22 $3.24 $3.08 $3.11 $2.24 85,580
2018-12-14 $3.30 $3.30 $3.22 $3.22 $2.32 86,997
2018-12-13 $3.35 $3.35 $3.29 $3.30 $2.37 70,195
2018-12-12 $3.38 $3.38 $3.32 $3.35 $2.41 24,843
2018-12-11 $3.36 $3.38 $3.28 $3.35 $2.41 38,030
2018-12-10 $3.33 $3.39 $3.25 $3.32 $2.39 69,155
2018-12-07 $3.25 $3.36 $3.24 $3.32 $2.39 116,501
2018-12-06 $3.39 $3.47 $3.25 $3.33 $2.39 123,779
2018-12-04 $3.53 $3.59 $3.33 $3.44 $2.47 83,779
2018-12-03 $3.57 $3.57 $3.42 $3.53 $2.54 90,817
2018-11-30 $3.58 $3.65 $3.48 $3.50 $2.52 68,507
2018-11-29 $3.50 $3.62 $3.50 $3.58 $2.57 97,589
2018-11-28 $3.61 $3.63 $3.51 $3.56 $2.56 83,736
2018-11-27 $3.67 $3.69 $3.58 $3.60 $2.59 47,634
2018-11-26 $3.52 $3.68 $3.42 $3.65 $2.62 370,742
2018-11-23 $3.32 $3.52 $3.24 $3.52 $2.53 136,331
2018-11-21 $3.26 $3.34 $3.26 $3.32 $2.39 47,178
2018-11-20 $3.35 $3.36 $3.20 $3.24 $2.33 80,390
2018-11-19 $3.49 $3.49 $3.35 $3.38 $2.43 49,610
2018-11-16 $3.42 $3.49 $3.40 $3.47 $2.50 19,033
2018-11-15 $3.48 $3.49 $3.37 $3.43 $2.47 48,315
2018-11-14 $3.48 $3.52 $3.47 $3.47 $2.50 85,138
2018-11-13 $3.49 $3.54 $3.43 $3.47 $2.50 102,952
2018-11-12 $3.43 $3.52 $3.43 $3.51 $2.52 123,495
2018-11-09 $3.40 $3.46 $3.36 $3.41 $2.45 46,410
2018-11-08 $3.30 $3.51 $3.30 $3.46 $2.49 53,038
2018-11-07 $3.46 $3.52 $3.36 $3.45 $2.48 62,881
2018-11-06 $3.40 $3.44 $3.37 $3.37 $2.42 81,414
2018-11-05 $3.41 $3.46 $3.38 $3.41 $2.45 57,144
2018-11-02 $3.59 $3.61 $3.42 $3.42 $2.46 94,338
2018-11-01 $3.39 $3.58 $3.35 $3.58 $2.57 115,541
2018-10-31 $3.29 $3.40 $3.25 $3.38 $2.43 125,490
2018-10-30 $3.38 $3.42 $3.26 $3.26 $2.34 103,354
2018-10-29 $3.39 $3.43 $3.35 $3.38 $2.43 115,560
2018-10-26 $3.45 $3.46 $3.36 $3.37 $2.42 56,414
2018-10-25 $3.52 $3.52 $3.40 $3.47 $2.50 123,201
2018-10-24 $3.45 $3.46 $3.34 $3.42 $2.46 109,374
2018-10-23 $3.52 $3.52 $3.40 $3.43 $2.47 40,107
2018-10-22 $3.52 $3.55 $3.40 $3.53 $2.54 87,694
2018-10-19 $3.52 $3.57 $3.46 $3.49 $2.51 76,407
2018-10-18 $3.51 $3.64 $3.50 $3.51 $2.52 79,018
2018-10-17 $3.50 $3.58 $3.48 $3.50 $2.52 95,651
2018-10-16 $3.45 $3.50 $3.41 $3.42 $2.46 73,889
2018-10-15 $3.45 $3.50 $3.45 $3.46 $2.49 153,758
2018-10-12 $3.47 $3.48 $3.41 $3.45 $2.48 1,106,103
2018-10-11 $3.37 $3.50 $3.30 $3.45 $2.48 105,558
2018-10-10 $3.45 $3.45 $3.35 $3.38 $2.43 21,927
2018-10-09 $3.41 $3.50 $3.40 $3.40 $2.44 19,845
2018-10-08 $3.45 $3.53 $3.41 $3.41 $2.45 298,920
2018-10-05 $3.57 $3.58 $3.44 $3.44 $2.47 38,923
2018-10-04 $3.55 $3.60 $3.55 $3.58 $2.57 10,139
2018-10-03 $3.50 $3.61 $3.50 $3.55 $2.55 15,775
2018-10-02 $3.59 $3.59 $3.46 $3.48 $2.50 54,039
2018-10-01 $3.60 $3.62 $3.52 $3.60 $2.59 32,382
2018-09-28 $3.48 $3.59 $3.47 $3.56 $2.56 15,919
2018-09-27 $3.54 $3.59 $3.44 $3.47 $2.50 73,714
2018-09-26 $3.55 $3.61 $3.52 $3.54 $2.55 66,969
2018-09-25 $3.56 $3.63 $3.55 $3.55 $2.55 31,717
2018-09-24 $3.59 $3.64 $3.56 $3.56 $2.56 16,604
2018-09-21 $3.63 $3.70 $3.58 $3.60 $2.59 31,569
2018-09-20 $3.64 $3.64 $3.57 $3.63 $2.61 31,724
2018-09-19 $3.58 $3.70 $3.58 $3.64 $2.62 19,194
2018-09-18 $3.59 $3.70 $3.57 $3.59 $2.58 31,877
2018-09-17 $3.67 $3.70 $3.60 $3.60 $2.59 49,122
2018-09-14 $3.60 $3.67 $3.57 $3.67 $2.64 37,948
2018-09-13 $3.59 $3.65 $3.55 $3.62 $2.60 29,418
2018-09-12 $3.56 $3.65 $3.56 $3.60 $2.59 30,951
2018-09-11 $3.64 $3.65 $3.54 $3.58 $2.57 93,839
2018-09-10 $3.59 $3.65 $3.59 $3.65 $2.62 24,572
2018-09-07 $3.58 $3.65 $3.54 $3.55 $2.55 72,266
2018-09-06 $3.71 $3.73 $3.60 $3.65 $2.62 27,710
2018-09-05 $3.61 $3.73 $3.59 $3.72 $2.68 28,093
2018-09-04 $3.53 $3.63 $3.53 $3.63 $2.61 36,513
2018-08-31 $3.59 $3.60 $3.51 $3.55 $2.55 94,798
2018-08-30 $3.68 $3.68 $3.54 $3.58 $2.57 77,350
2018-08-29 $3.75 $3.77 $3.61 $3.64 $2.62 38,078
2018-08-28 $3.41 $3.75 $3.41 $3.73 $2.68 110,540
2018-08-27 $3.51 $3.56 $3.38 $3.45 $2.48 210,786
2018-08-24 $3.61 $3.80 $3.48 $3.48 $2.50 198,592
2018-08-23 $3.84 $3.84 $3.57 $3.59 $2.58 260,184
2018-08-22 $3.62 $3.62 $3.52 $3.55 $2.55 24,573
2018-08-21 $3.53 $3.64 $3.52 $3.57 $2.57 25,072
2018-08-20 $3.61 $3.65 $3.50 $3.50 $2.52 29,179
2018-08-17 $3.60 $3.61 $3.57 $3.60 $2.59 4,739
2018-08-16 $3.55 $3.59 $3.55 $3.58 $2.57 9,965
2018-08-15 $3.59 $3.65 $3.54 $3.58 $2.57 30,221
2018-08-14 $3.70 $3.70 $3.51 $3.63 $2.61 27,957
2018-08-13 $3.57 $3.62 $3.50 $3.51 $2.52 107,204
2018-08-10 $3.60 $3.67 $3.57 $3.60 $2.59 24,684
2018-08-09 $3.65 $3.70 $3.60 $3.61 $2.60 33,188
2018-08-08 $3.60 $3.71 $3.60 $3.64 $2.62 30,041
2018-08-07 $3.67 $3.70 $3.60 $3.60 $2.59 61,514
2018-08-06 $3.70 $3.70 $3.64 $3.65 $2.62 45,779
2018-08-03 $3.68 $3.70 $3.64 $3.67 $2.64 17,730
2018-08-02 $3.77 $3.77 $3.64 $3.64 $2.62 25,454
2018-08-01 $3.71 $3.82 $3.71 $3.79 $2.73 27,074
2018-07-31 $3.72 $3.76 $3.69 $3.76 $2.70 13,546
2018-07-30 $3.70 $3.74 $3.69 $3.74 $2.69 17,053
2018-07-27 $3.68 $3.72 $3.64 $3.69 $2.65 10,358
2018-07-26 $3.67 $3.74 $3.67 $3.70 $2.66 12,635
2018-07-25 $3.70 $3.76 $3.61 $3.62 $2.60 54,337
2018-07-24 $3.73 $3.75 $3.68 $3.70 $2.66 60,086
2018-07-23 $3.78 $3.78 $3.70 $3.72 $2.68 26,712
2018-07-20 $3.78 $3.84 $3.74 $3.78 $2.72 21,633
2018-07-19 $3.72 $3.81 $3.72 $3.75 $2.70 5,328
2018-07-18 $3.71 $3.75 $3.70 $3.72 $2.68 26,353
2018-07-17 $3.80 $3.80 $3.70 $3.70 $2.66 41,868
2018-07-16 $3.77 $3.80 $3.76 $3.78 $2.72 16,744
2018-07-13 $3.84 $3.84 $3.76 $3.78 $2.72 16,683
2018-07-12 $3.80 $3.83 $3.76 $3.83 $2.75 18,197
2018-07-11 $3.89 $3.92 $3.70 $3.79 $2.73 38,489
2018-07-10 $4.05 $4.12 $3.88 $3.88 $2.79 21,138
2018-07-09 $4.05 $4.15 $4.04 $4.04 $2.91 341,152
2018-07-06 $4.05 $4.18 $4.01 $4.01 $2.88 112,105
2018-07-05 $3.87 $4.10 $3.87 $4.02 $2.89 48,190
2018-07-03 $3.95 $3.99 $3.86 $3.98 $2.86 12,647
2018-07-02 $3.95 $4.00 $3.89 $3.92 $2.82 25,321
2018-06-29 $3.87 $3.97 $3.85 $3.97 $2.85 55,622
2018-06-28 $3.82 $3.93 $3.82 $3.84 $2.76 58,945
2018-06-27 $3.82 $3.93 $3.75 $3.82 $2.75 48,867
2018-06-26 $3.87 $3.87 $3.82 $3.82 $2.75 36,039
2018-06-25 $3.92 $3.94 $3.82 $3.84 $2.76 28,927
2018-06-22 $3.83 $3.98 $3.83 $3.93 $2.83 24,344
2018-06-21 $3.85 $3.88 $3.81 $3.81 $2.74 27,647
2018-06-20 $3.82 $3.90 $3.78 $3.87 $2.78 23,619
2018-06-19 $3.79 $3.79 $3.74 $3.79 $2.73 58,986
2018-06-18 $3.77 $3.87 $3.77 $3.78 $2.72 40,689
2018-06-15 $3.85 $3.87 $3.79 $3.79 $2.73 39,934
2018-06-14 $3.88 $3.90 $3.85 $3.85 $2.77 23,251
2018-06-13 $3.90 $4.01 $3.85 $3.85 $2.77 26,636
2018-06-12 $3.91 $3.98 $3.89 $3.95 $2.84 51,749
2018-06-11 $3.92 $3.99 $3.90 $3.93 $2.83 80,023
2018-06-08 $3.99 $4.01 $3.90 $3.91 $2.81 49,096
2018-06-07 $4.00 $4.05 $3.97 $3.98 $2.86 86,670
2018-06-06 $4.04 $4.04 $3.97 $3.99 $2.87 36,099
2018-06-05 $3.97 $4.03 $3.97 $3.99 $2.87 64,376
2018-06-04 $4.06 $4.08 $3.99 $4.01 $2.88 76,117
2018-06-01 $3.99 $4.18 $3.99 $4.05 $2.91 80,670
2018-05-31 $4.13 $4.16 $3.95 $3.97 $2.85 64,652
2018-05-30 $3.99 $4.10 $3.99 $4.08 $2.93 79,237
2018-05-29 $3.97 $4.03 $3.96 $4.00 $2.88 35,463
2018-05-25 $4.00 $4.05 $3.99 $4.01 $2.88 139,901
2018-05-24 $4.01 $4.09 $3.97 $4.01 $2.88 250,350
2018-05-23 $4.05 $4.12 $4.00 $4.06 $2.92 31,976
2018-05-22 $4.09 $4.09 $4.01 $4.05 $2.91 57,106
2018-05-21 $4.11 $4.14 $4.09 $4.10 $2.95 21,887
2018-05-18 $4.18 $4.18 $4.09 $4.09 $2.94 55,168
2018-05-17 $4.18 $4.18 $4.14 $4.14 $2.98 11,640
2018-05-16 $4.22 $4.24 $4.14 $4.16 $2.99 24,744
2018-05-15 $4.25 $4.25 $4.18 $4.21 $3.03 18,933
2018-05-14 $4.20 $4.25 $4.13 $4.23 $3.04 37,969
2018-05-11 $4.09 $4.18 $4.09 $4.15 $2.98 16,255
2018-05-10 $4.15 $4.17 $4.10 $4.11 $2.96 38,902
2018-05-09 $4.18 $4.21 $4.12 $4.17 $3.00 27,740
2018-05-08 $4.12 $4.21 $4.12 $4.20 $3.02 11,123
2018-05-07 $4.17 $4.21 $4.11 $4.13 $2.97 35,779
2018-05-04 $4.07 $4.16 $4.05 $4.08 $2.93 29,673
2018-05-03 $4.09 $4.16 $4.04 $4.06 $2.92 25,220
2018-05-02 $4.10 $4.19 $4.06 $4.12 $2.96 33,288
2018-05-01 $4.24 $4.24 $4.05 $4.11 $2.96 59,282
2018-04-30 $4.20 $4.24 $4.12 $4.21 $3.03 32,359
2018-04-27 $4.17 $4.24 $4.15 $4.20 $3.02 14,497
2018-04-26 $4.14 $4.20 $4.05 $4.19 $3.01 66,245
2018-04-25 $4.12 $4.18 $4.00 $4.14 $2.98 28,685
2018-04-24 $4.05 $4.23 $4.02 $4.15 $2.98 49,809
2018-04-23 $4.11 $4.13 $4.01 $4.05 $2.91 19,635
2018-04-20 $4.00 $4.14 $4.00 $4.10 $2.95 58,047
2018-04-19 $4.05 $4.11 $4.00 $4.02 $2.89 109,201
2018-04-18 $4.10 $4.17 $4.00 $4.02 $2.89 118,837
2018-04-17 $4.04 $4.11 $3.99 $4.03 $2.90 63,024
2018-04-16 $4.04 $4.04 $3.98 $4.03 $2.90 115,811
2018-04-13 $4.06 $4.08 $4.02 $4.04 $2.91 9,250
2018-04-12 $4.10 $4.10 $4.03 $4.06 $2.92 27,727
2018-04-11 $4.01 $4.14 $4.01 $4.10 $2.95 61,760
2018-04-10 $3.97 $4.05 $3.95 $4.01 $2.88 63,927
2018-04-09 $3.95 $4.01 $3.90 $3.95 $2.84 31,219
2018-04-06 $4.05 $4.09 $3.91 $3.95 $2.84 52,642
2018-04-05 $3.89 $4.09 $3.87 $4.00 $2.88 60,793
2018-04-04 $3.94 $3.94 $3.84 $3.87 $2.78 62,657
2018-04-03 $3.94 $3.98 $3.93 $3.95 $2.84 39,557
2018-04-02 $4.02 $4.02 $3.90 $3.95 $2.84 134,152
2018-03-29 $3.95 $4.03 $3.92 $4.03 $2.90 46,394
2018-03-28 $4.00 $4.05 $3.92 $3.94 $2.83 42,542
2018-03-27 $4.00 $4.08 $4.00 $4.00 $2.88 42,946
2018-03-26 $3.93 $4.17 $3.92 $4.00 $2.88 52,683
2018-03-23 $4.04 $4.04 $3.88 $3.89 $2.80 113,048
2018-03-22 $4.05 $4.17 $4.00 $4.02 $2.89 16,602
2018-03-21 $4.13 $4.13 $4.06 $4.06 $2.92 221,882
2018-03-20 $4.13 $4.21 $4.07 $4.12 $2.96 82,746
2018-03-19 $4.23 $4.23 $4.10 $4.12 $2.96 31,976
2018-03-16 $4.22 $4.31 $4.21 $4.21 $3.03 18,391
2018-03-15 $4.18 $4.25 $4.18 $4.22 $3.03 38,274
2018-03-14 $4.24 $4.28 $4.20 $4.20 $3.02 35,754
2018-03-13 $4.23 $4.33 $4.22 $4.25 $3.06 66,966
2018-03-12 $4.26 $4.31 $4.20 $4.22 $3.03 33,504
2018-03-09 $4.27 $4.32 $4.20 $4.25 $3.06 13,468
2018-03-08 $4.34 $4.36 $4.23 $4.25 $3.06 17,763
2018-03-07 $4.30 $4.38 $4.30 $4.35 $3.13 14,237
2018-03-06 $4.31 $4.38 $4.30 $4.31 $3.10 18,098
2018-03-05 $4.27 $4.37 $4.22 $4.31 $3.10 26,225
2018-03-02 $4.44 $4.44 $4.25 $4.31 $3.10 64,145
2018-03-01 $4.21 $4.48 $4.21 $4.37 $3.14 44,476
2018-02-28 $4.45 $4.50 $4.21 $4.22 $3.03 76,126
2018-02-27 $4.36 $4.49 $4.34 $4.44 $3.19 59,599
2018-02-26 $4.42 $4.42 $4.25 $4.38 $3.15 58,931
2018-02-23 $4.35 $4.44 $4.25 $4.42 $3.18 52,567
2018-02-22 $4.00 $4.46 $4.00 $4.37 $3.14 80,768
2018-02-21 $4.49 $4.50 $4.40 $4.44 $3.19 31,325
2018-02-20 $4.52 $4.60 $4.37 $4.43 $3.19 525,036
2018-02-16 $4.47 $4.56 $4.47 $4.50 $3.24 69,685
2018-02-15 $4.50 $4.51 $4.43 $4.50 $3.24 67,749
2018-02-14 $4.56 $4.56 $4.45 $4.48 $3.22 897,755
2018-02-13 $4.45 $4.60 $4.45 $4.55 $3.27 524,511
2018-02-12 $4.32 $4.53 $4.28 $4.44 $3.19 125,677
2018-02-09 $4.24 $4.34 $4.14 $4.29 $3.08 117,646
2018-02-08 $4.23 $4.31 $4.15 $4.21 $3.03 80,354
2018-02-07 $4.27 $4.34 $4.17 $4.23 $3.04 66,095
2018-02-06 $4.08 $4.25 $3.96 $4.17 $3.00 27,061
2018-02-05 $4.36 $4.40 $4.11 $4.14 $2.98 104,106
2018-02-02 $4.49 $4.50 $4.37 $4.40 $3.16 54,390
2018-02-01 $4.35 $4.57 $4.34 $4.48 $3.22 177,324
2018-01-31 $4.24 $4.35 $4.24 $4.35 $3.13 95,309
2018-01-30 $4.23 $4.27 $4.20 $4.25 $3.06 88,118
2018-01-29 $4.22 $4.23 $4.20 $4.21 $3.03 39,945
2018-01-26 $4.32 $4.33 $4.21 $4.24 $3.05 31,761
2018-01-25 $4.22 $4.32 $4.21 $4.32 $3.11 35,971
2018-01-24 $4.23 $4.34 $4.20 $4.26 $3.06 48,176
2018-01-23 $4.22 $4.28 $4.20 $4.22 $3.03 31,236
2018-01-22 $4.12 $4.21 $4.11 $4.19 $3.01 46,886
2018-01-19 $4.10 $4.19 $4.10 $4.11 $2.96 15,783
2018-01-18 $4.19 $4.36 $4.05 $4.10 $2.95 84,677
2018-01-17 $4.37 $4.37 $4.12 $4.24 $3.05 89,668
2018-01-16 $4.35 $4.50 $4.33 $4.37 $3.14 94,340
2018-01-12 $4.46 $4.50 $4.36 $4.45 $3.20 81,396
2018-01-11 $4.25 $4.52 $4.25 $4.46 $3.21 520,027
2018-01-10 $4.57 $4.61 $4.34 $4.37 $3.14 38,206
2018-01-09 $4.70 $4.70 $4.55 $4.56 $3.28 81,553
2018-01-08 $4.49 $4.69 $4.49 $4.56 $3.28 53,270
2018-01-05 $4.45 $4.60 $4.41 $4.55 $3.27 56,256
2018-01-04 $4.41 $4.45 $4.36 $4.45 $3.20 51,012
2018-01-03 $4.35 $4.42 $4.35 $4.41 $3.17 64,031
2018-01-02 $4.44 $4.44 $4.31 $4.34 $3.12 35,473
2017-12-29 $4.40 $4.40 $4.26 $4.36 $3.14 60,636
2017-12-28 $4.23 $4.39 $4.21 $4.38 $3.15 80,962
2017-12-27 $4.08 $4.25 $4.01 $4.21 $3.03 88,678
2017-12-26 $4.08 $4.20 $4.01 $4.05 $2.91 77,603
2017-12-22 $4.02 $4.20 $4.01 $4.09 $2.94 37,026
2017-12-21 $4.06 $4.20 $4.01 $4.03 $2.90 70,440
2017-12-20 $4.04 $4.12 $4.03 $4.06 $2.92 88,096
2017-12-19 $4.04 $4.06 $4.00 $4.03 $2.90 206,951
2017-12-18 $3.98 $4.06 $3.98 $4.03 $2.90 92,387
2017-12-15 $3.95 $4.05 $3.95 $3.96 $2.85 63,600
2017-12-14 $4.00 $4.10 $3.93 $3.95 $2.84 46,416
2017-12-13 $4.03 $4.06 $3.90 $4.02 $2.89 31,198
2017-12-12 $4.05 $4.16 $4.03 $4.04 $2.91 266,840
2017-12-11 $4.01 $4.07 $4.00 $4.03 $2.90 91,535
2017-12-08 $3.99 $4.07 $3.92 $4.00 $2.88 65,473
2017-12-07 $3.82 $3.98 $3.82 $3.92 $2.82 63,625
2017-12-06 $3.95 $4.44 $3.82 $3.82 $2.75 199,660
2017-12-05 $4.00 $4.19 $3.94 $3.98 $2.86 157,680
2017-12-04 $4.01 $4.02 $3.95 $3.98 $2.86 98,655
2017-12-01 $3.97 $4.05 $3.96 $4.00 $2.88 241,680
2017-11-30 $3.96 $3.99 $3.88 $3.97 $2.85 67,677
2017-11-29 $3.90 $4.00 $3.81 $3.96 $2.85 175,676
2017-11-28 $4.05 $4.08 $3.91 $3.91 $2.81 140,152
2017-11-27 $4.09 $4.10 $4.00 $4.02 $2.89 120,176
2017-11-24 $3.97 $4.17 $3.96 $4.08 $2.93 49,759
2017-11-22 $3.80 $4.28 $3.60 $4.07 $2.93 568,402
2017-11-21 $3.84 $3.88 $3.71 $3.71 $2.67 143,612
2017-11-20 $3.75 $3.87 $3.74 $3.83 $2.75 167,943
2017-11-17 $3.47 $3.75 $3.47 $3.75 $2.70 100,791
2017-11-16 $3.45 $3.58 $3.40 $3.50 $2.52 121,422
2017-11-15 $3.45 $3.49 $3.41 $3.45 $2.48 50,795
2017-11-14 $3.52 $3.54 $3.48 $3.51 $2.52 69,247
2017-11-13 $3.56 $3.63 $3.37 $3.45 $2.48 196,491
2017-11-10 $3.57 $3.67 $3.55 $3.58 $2.57 66,156
2017-11-09 $3.58 $3.70 $3.53 $3.59 $2.58 35,993
2017-11-08 $3.63 $3.72 $3.53 $3.55 $2.55 35,793
2017-11-07 $3.50 $3.68 $3.50 $3.63 $2.61 44,538
2017-11-06 $3.61 $3.62 $3.50 $3.53 $2.54 30,496
2017-11-03 $3.56 $3.58 $3.50 $3.53 $2.54 98,734
2017-11-02 $3.53 $3.62 $3.52 $3.60 $2.59 20,184
2017-11-01 $3.52 $3.60 $3.50 $3.55 $2.55 24,793
2017-10-31 $3.70 $3.70 $3.44 $3.53 $2.54 92,984
2017-10-30 $3.43 $3.65 $3.41 $3.53 $2.54 80,127
2017-10-27 $3.52 $3.54 $3.48 $3.49 $2.51 167,980
2017-10-26 $3.53 $3.55 $3.50 $3.51 $2.52 23,710
2017-10-25 $3.64 $3.64 $3.50 $3.50 $2.52 81,134
2017-10-24 $3.65 $3.65 $3.51 $3.53 $2.53 38,627
2017-10-23 $3.69 $3.73 $3.46 $3.47 $2.50 102,244
2017-10-20 $3.65 $3.68 $3.62 $3.65 $2.62 21,667
2017-10-19 $3.65 $3.69 $3.57 $3.67 $2.64 275,726
2017-10-18 $3.61 $3.70 $3.45 $3.62 $2.60 154,684
2017-10-17 $3.65 $3.79 $3.64 $3.67 $2.64 83,178
2017-10-16 $3.65 $3.84 $3.65 $3.69 $2.65 65,245
2017-10-13 $3.75 $3.88 $3.65 $3.66 $2.63 134,841
2017-10-12 $3.45 $3.74 $3.41 $3.72 $2.68 155,204
2017-10-11 $3.40 $3.54 $3.40 $3.43 $2.47 22,551
2017-10-10 $3.41 $3.49 $3.40 $3.41 $2.45 67,849
2017-10-09 $3.38 $3.47 $3.35 $3.43 $2.47 18,356
2017-10-06 $3.34 $3.52 $3.34 $3.48 $2.50 39,342
2017-10-05 $3.47 $3.52 $3.39 $3.44 $2.47 43,010
2017-10-04 $3.35 $3.50 $3.35 $3.49 $2.51 61,683
2017-10-03 $3.32 $3.35 $3.28 $3.35 $2.41 41,245
2017-10-02 $3.32 $3.33 $3.12 $3.29 $2.37 84,925
2017-09-29 $3.33 $3.35 $3.30 $3.31 $2.38 34,422
2017-09-28 $3.31 $3.35 $3.28 $3.32 $2.39 30,449
2017-09-27 $3.34 $3.39 $3.28 $3.32 $2.39 22,882
2017-09-26 $3.23 $3.31 $3.23 $3.30 $2.37 35,031
2017-09-25 $3.31 $3.37 $3.23 $3.25 $2.34 34,785
2017-09-22 $3.23 $3.33 $3.20 $3.31 $2.38 47,361
2017-09-21 $3.40 $3.40 $3.12 $3.20 $2.30 58,402
2017-09-20 $3.33 $3.46 $3.28 $3.32 $2.39 135,982
2017-09-19 $3.33 $3.60 $3.31 $3.34 $2.40 354,527
2017-09-18 $3.28 $3.35 $3.23 $3.33 $2.39 145,587
2017-09-15 $3.29 $3.30 $3.22 $3.29 $2.37 71,886
2017-09-14 $3.29 $3.31 $3.26 $3.30 $2.37 171,071
2017-09-13 $3.16 $3.31 $3.15 $3.29 $2.37 631,039
2017-09-12 $3.13 $3.19 $3.09 $3.16 $2.27 60,944
2017-09-11 $3.12 $3.18 $3.12 $3.13 $2.25 16,270
2017-09-08 $3.13 $3.20 $3.10 $3.13 $2.25 33,138
2017-09-07 $3.07 $3.19 $3.06 $3.18 $2.28 84,328
2017-09-06 $3.08 $3.25 $3.05 $3.09 $2.22 71,683
2017-09-05 $3.17 $3.19 $3.00 $3.03 $2.18 120,087
2017-09-01 $3.20 $3.30 $3.20 $3.22 $2.32 61,536
2017-08-31 $3.21 $3.26 $3.15 $3.22 $2.32 65,544
2017-08-30 $3.18 $3.27 $3.10 $3.18 $2.29 79,027
2017-08-29 $3.29 $3.34 $3.20 $3.20 $2.30 61,689
2017-08-28 $3.30 $3.39 $3.27 $3.27 $2.35 114,387
2017-08-25 $3.20 $3.35 $3.20 $3.31 $2.38 138,691
2017-08-24 $3.25 $3.43 $3.15 $3.20 $2.30 324,054
2017-08-23 $3.03 $3.25 $3.03 $3.17 $2.28 133,591
2017-08-22 $3.04 $3.04 $2.99 $3.02 $2.17 41,575
2017-08-21 $3.11 $3.11 $2.98 $2.99 $2.15 71,019
2017-08-18 $3.02 $3.11 $3.02 $3.08 $2.21 53,658
2017-08-17 $3.04 $3.10 $3.01 $3.01 $2.16 67,168
2017-08-16 $3.10 $3.10 $3.01 $3.03 $2.18 84,725
2017-08-15 $3.06 $3.06 $3.02 $3.05 $2.19 72,368
2017-08-14 $3.14 $3.16 $3.03 $3.03 $2.18 127,139
2017-08-11 $3.00 $3.08 $2.98 $3.03 $2.18 52,434
2017-08-10 $2.95 $3.02 $2.94 $3.00 $2.16 158,325
2017-08-09 $3.01 $3.03 $2.95 $2.97 $2.14 105,359
2017-08-08 $3.04 $3.16 $3.00 $3.00 $2.16 154,690
2017-08-07 $3.04 $3.05 $2.98 $3.00 $2.16 108,203
2017-08-04 $2.94 $3.05 $2.94 $3.02 $2.17 84,298
2017-08-03 $3.01 $3.04 $2.95 $2.95 $2.12 56,022
2017-08-02 $2.98 $3.06 $2.95 $2.98 $2.14 74,409
2017-08-01 $3.00 $3.01 $2.98 $3.00 $2.16 49,532
2017-07-31 $2.99 $3.03 $2.98 $3.00 $2.16 101,718
2017-07-28 $2.99 $3.03 $2.96 $2.99 $2.15 59,180
2017-07-27 $2.94 $3.05 $2.94 $2.99 $2.15 174,554
2017-07-26 $3.03 $3.09 $2.90 $2.94 $2.11 251,879
2017-07-25 $3.10 $3.16 $3.03 $3.04 $2.19 96,631
2017-07-24 $3.13 $3.19 $3.07 $3.10 $2.23 112,042
2017-07-21 $3.17 $3.19 $3.08 $3.10 $2.23 380,463
2017-07-20 $3.21 $3.36 $3.18 $3.20 $2.30 106,831
2017-07-19 $3.28 $3.36 $3.22 $3.25 $2.34 80,891
2017-07-18 $3.27 $3.35 $3.22 $3.24 $2.33 66,756
2017-07-17 $3.30 $3.37 $3.23 $3.26 $2.34 117,416
2017-07-14 $3.29 $3.37 $3.20 $3.25 $2.34 76,040
2017-07-13 $3.15 $3.38 $3.15 $3.26 $2.34 218,290
2017-07-12 $3.15 $3.20 $3.12 $3.18 $2.29 108,025
2017-07-11 $3.21 $3.21 $3.11 $3.13 $2.25 35,572
2017-07-10 $3.17 $3.19 $3.17 $3.18 $2.29 39,830
2017-07-07 $3.22 $3.26 $3.11 $3.17 $2.28 78,082
2017-07-06 $3.30 $3.30 $3.24 $3.25 $2.34 46,256
2017-07-05 $3.30 $3.32 $3.25 $3.31 $2.38 51,252
2017-07-03 $3.25 $3.44 $3.10 $3.27 $2.35 86,481
2017-06-30 $3.32 $3.40 $3.06 $3.25 $2.34 136,047
2017-06-29 $3.34 $3.40 $3.28 $3.32 $2.39 106,399
2017-06-28 $3.37 $3.40 $3.25 $3.31 $2.38 72,931
2017-06-27 $3.40 $3.45 $3.33 $3.37 $2.42 92,532
2017-06-26 $3.34 $3.47 $3.28 $3.39 $2.44 168,696
2017-06-23 $3.20 $3.27 $3.17 $3.27 $2.35 101,599
2017-06-22 $3.06 $3.16 $3.04 $3.15 $2.27 79,460
2017-06-21 $3.03 $3.08 $3.02 $3.05 $2.19 23,917
2017-06-20 $3.01 $3.05 $2.96 $3.03 $2.18 85,944
2017-06-19 $3.08 $3.15 $3.01 $3.03 $2.18 114,415
2017-06-16 $3.00 $3.07 $3.00 $3.07 $2.21 105,189
2017-06-15 $3.12 $3.12 $3.00 $3.02 $2.17 109,529
2017-06-14 $3.15 $3.25 $3.10 $3.13 $2.25 173,518
2017-06-13 $3.24 $3.25 $3.14 $3.16 $2.27 127,894
2017-06-12 $3.11 $3.27 $3.11 $3.22 $2.32 196,058
2017-06-09 $3.12 $3.18 $3.11 $3.11 $2.24 86,207
2017-06-08 $3.13 $3.16 $3.11 $3.12 $2.24 71,168
2017-06-07 $3.19 $3.23 $3.13 $3.13 $2.25 74,780
2017-06-06 $3.16 $3.25 $3.16 $3.22 $2.32 51,294
2017-06-05 $3.17 $3.25 $3.16 $3.21 $2.31 181,582
2017-06-02 $3.30 $3.30 $3.19 $3.20 $2.30 55,075
2017-06-01 $3.25 $3.33 $3.23 $3.26 $2.34 136,646
2017-05-31 $3.20 $3.33 $3.12 $3.29 $2.37 98,078
2017-05-30 $3.30 $3.55 $3.20 $3.23 $2.32 124,882
2017-05-26 $3.40 $3.40 $3.20 $3.30 $2.37 78,417
2017-05-25 $3.10 $3.51 $3.10 $3.40 $2.44 256,310
2017-05-24 $3.14 $3.19 $3.05 $3.05 $2.19 41,950
2017-05-23 $3.23 $3.25 $3.14 $3.14 $2.26 57,218
2017-05-22 $3.25 $3.25 $3.15 $3.19 $2.29 46,207
2017-05-19 $3.30 $3.30 $3.10 $3.14 $2.26 45,536
2017-05-18 $3.10 $3.27 $3.10 $3.10 $2.23 141,223
2017-05-17 $3.20 $3.20 $3.10 $3.11 $2.24 98,771
2017-05-16 $3.16 $3.22 $3.12 $3.17 $2.28 100,162
2017-05-15 $3.19 $3.30 $3.15 $3.18 $2.29 97,381
2017-05-12 $3.14 $3.22 $3.13 $3.13 $2.25 96,182
2017-05-11 $3.21 $3.27 $3.15 $3.16 $2.27 31,354
2017-05-10 $3.17 $3.26 $3.15 $3.25 $2.34 44,107
2017-05-09 $3.22 $3.30 $3.14 $3.14 $2.26 43,411
2017-05-08 $3.13 $3.21 $3.13 $3.20 $2.30 18,393
2017-05-05 $3.20 $3.24 $3.11 $3.13 $2.25 97,937
2017-05-04 $3.32 $3.35 $3.20 $3.20 $2.30 109,027
2017-05-03 $3.35 $3.39 $3.35 $3.35 $2.41 21,111
2017-05-02 $3.33 $3.42 $3.33 $3.38 $2.43 33,404
2017-05-01 $3.42 $3.43 $3.32 $3.32 $2.39 79,429
2017-04-28 $3.46 $3.50 $3.42 $3.42 $2.46 23,668
2017-04-27 $3.45 $3.49 $3.41 $3.46 $2.49 34,869
2017-04-26 $3.48 $3.52 $3.42 $3.45 $2.48 29,338
2017-04-25 $3.46 $3.50 $3.42 $3.47 $2.50 46,958
2017-04-24 $3.48 $3.58 $3.46 $3.46 $2.49 45,269
2017-04-21 $3.53 $3.53 $3.45 $3.48 $2.50 15,484
2017-04-20 $3.52 $3.63 $3.50 $3.50 $2.52 40,355
2017-04-19 $3.62 $3.69 $3.52 $3.55 $2.55 61,729
2017-04-18 $3.66 $3.72 $3.65 $3.68 $2.65 36,882
2017-04-17 $3.70 $3.75 $3.65 $3.73 $2.68 20,579
2017-04-13 $3.76 $3.82 $3.69 $3.71 $2.67 83,907
2017-04-12 $3.80 $3.86 $3.75 $3.75 $2.70 47,260
2017-04-11 $3.86 $3.93 $3.81 $3.86 $2.78 27,378
2017-04-10 $3.85 $3.95 $3.84 $3.88 $2.79 50,401
2017-04-07 $3.77 $3.95 $3.77 $3.86 $2.78 102,942
2017-04-06 $3.71 $3.92 $3.71 $3.84 $2.76 46,306
2017-04-05 $3.91 $3.97 $3.71 $3.74 $2.69 121,201
2017-04-04 $3.90 $3.99 $3.82 $3.82 $2.75 62,713
2017-04-03 $3.95 $3.98 $3.81 $3.91 $2.81 81,743
2017-03-31 $4.00 $4.05 $3.90 $3.99 $2.87 41,507
2017-03-30 $4.00 $4.12 $3.91 $3.93 $2.83 119,577
2017-03-29 $3.91 $4.12 $3.86 $4.03 $2.90 125,882
2017-03-28 $3.81 $3.93 $3.81 $3.88 $2.79 41,613
2017-03-27 $3.88 $3.93 $3.81 $3.83 $2.75 52,580
2017-03-24 $3.92 $3.99 $3.87 $3.90 $2.80 39,400
2017-03-23 $3.96 $4.00 $3.90 $3.95 $2.84 39,920
2017-03-22 $3.98 $4.00 $3.87 $3.88 $2.79 81,035
2017-03-21 $4.12 $4.12 $3.97 $4.01 $2.88 73,080
2017-03-20 $4.09 $4.15 $4.07 $4.12 $2.96 15,823
2017-03-17 $4.12 $4.15 $4.10 $4.14 $2.98 46,328
2017-03-16 $4.19 $4.20 $4.14 $4.15 $2.98 48,785
2017-03-15 $4.09 $4.20 $4.08 $4.18 $3.01 37,154
2017-03-14 $4.07 $4.26 $4.05 $4.09 $2.94 74,209
2017-03-13 $4.01 $4.29 $4.01 $4.14 $2.98 58,664
2017-03-10 $4.00 $4.19 $3.98 $4.10 $2.95 69,571
2017-03-09 $4.21 $4.25 $4.06 $4.08 $2.93 25,968
2017-03-08 $4.25 $4.30 $4.10 $4.14 $2.98 47,823
2017-03-07 $4.46 $4.46 $4.12 $4.27 $3.07 124,264
2017-03-06 $4.75 $4.78 $4.28 $4.46 $3.21 104,416
2017-03-03 $4.50 $4.70 $4.40 $4.69 $3.37 137,614
2017-03-02 $4.48 $4.48 $4.38 $4.42 $3.18 26,010
2017-03-01 $4.45 $4.48 $4.33 $4.40 $3.16 38,062
2017-02-28 $4.25 $4.49 $4.25 $4.40 $3.16 78,466
2017-02-27 $4.21 $4.35 $4.09 $4.27 $3.07 39,546
2017-02-24 $4.12 $4.27 $3.86 $4.16 $2.99 47,026
2017-02-23 $4.25 $4.25 $4.11 $4.18 $3.01 63,687
2017-02-22 $4.11 $4.11 $3.97 $4.10 $2.95 97,130
2017-02-21 $4.05 $4.11 $4.04 $4.09 $2.94 3,380
2017-02-17 $3.98 $4.12 $3.98 $4.10 $2.95 10,794
2017-02-16 $4.15 $4.16 $3.92 $4.13 $2.97 48,741
2017-02-15 $4.15 $4.20 $3.75 $4.11 $2.96 28,464
2017-02-14 $4.18 $4.20 $4.10 $4.17 $3.00 24,265
2017-02-13 $4.20 $4.25 $4.12 $4.22 $3.03 36,905
2017-02-10 $4.02 $4.20 $4.02 $4.20 $3.02 31,504
2017-02-09 $4.07 $4.07 $3.91 $4.00 $2.88 17,124
2017-02-08 $3.85 $4.07 $3.78 $4.00 $2.88 48,104
2017-02-07 $4.00 $4.00 $3.76 $3.97 $2.85 19,599
2017-02-06 $3.99 $4.00 $3.87 $4.00 $2.88 19,840
2017-02-03 $4.01 $4.05 $4.00 $4.03 $2.90 29,656
2017-02-02 $3.98 $4.02 $3.95 $4.00 $2.88 13,964
2017-02-01 $4.04 $4.04 $3.89 $3.99 $2.87 40,108
2017-01-31 $3.94 $3.97 $3.79 $3.89 $2.80 48,118
2017-01-30 $4.20 $4.20 $3.90 $3.94 $2.83 34,305
2017-01-27 $4.19 $4.20 $4.12 $4.18 $3.01 37,660
2017-01-26 $4.11 $4.20 $4.11 $4.17 $3.00 44,063
2017-01-25 $3.93 $4.15 $3.90 $4.13 $2.97 92,116
2017-01-24 $3.85 $3.90 $3.81 $3.86 $2.78 6,982
2017-01-23 $3.92 $4.15 $3.85 $3.85 $2.77 55,402
2017-01-20 $3.75 $4.02 $3.68 $3.92 $2.82 93,691
2017-01-19 $3.65 $3.75 $3.62 $3.75 $2.70 49,280
2017-01-18 $3.51 $3.70 $3.51 $3.62 $2.60 36,292
2017-01-17 $3.39 $3.51 $3.39 $3.50 $2.52 12,909
2017-01-13 $3.38 $3.42 $3.37 $3.40 $2.44 12,377
2017-01-12 $3.37 $3.48 $3.36 $3.36 $2.42 32,389
2017-01-11 $3.42 $3.49 $3.37 $3.37 $2.42 10,304
2017-01-10 $3.41 $3.45 $3.36 $3.39 $2.44 17,364
2017-01-09 $3.40 $3.46 $3.35 $3.35 $2.41 30,940
2017-01-06 $3.38 $3.44 $3.38 $3.40 $2.44 12,351
2017-01-05 $3.40 $3.48 $3.35 $3.40 $2.44 10,435
2017-01-04 $3.41 $3.49 $3.36 $3.36 $2.42 28,894
2017-01-03 $3.50 $3.55 $3.41 $3.41 $2.45 26,574
2016-12-30 $3.41 $3.50 $3.35 $3.38 $2.43 72,685
2016-12-29 $3.50 $3.55 $3.40 $3.50 $2.52 85,620
2016-12-28 $3.47 $3.77 $3.40 $3.50 $2.52 80,318
2016-12-27 $3.62 $3.72 $3.49 $3.49 $2.51 111,603
2016-12-23 $3.66 $3.78 $3.60 $3.72 $2.68 32,752
2016-12-22 $3.71 $3.72 $3.65 $3.67 $2.64 10,406
2016-12-21 $3.67 $3.82 $3.61 $3.66 $2.63 43,952
2016-12-20 $3.83 $3.85 $3.60 $3.69 $2.65 39,037
2016-12-19 $3.98 $4.00 $3.70 $3.85 $2.77 58,719
2016-12-16 $3.66 $4.00 $3.58 $4.00 $2.88 120,718
2016-12-15 $3.67 $3.70 $3.61 $3.62 $2.60 64,448
2016-12-14 $3.55 $3.74 $3.51 $3.61 $2.60 59,741
2016-12-13 $3.47 $3.63 $3.47 $3.51 $2.52 43,124
2016-12-12 $3.52 $3.55 $3.43 $3.50 $2.52 21,923
2016-12-09 $3.45 $3.60 $3.43 $3.51 $2.52 36,424
2016-12-08 $3.52 $3.56 $3.45 $3.45 $2.48 50,166
2016-12-07 $3.46 $3.54 $3.41 $3.54 $2.55 54,862
2016-12-06 $3.50 $3.50 $3.41 $3.41 $2.45 45,694
2016-12-05 $3.46 $3.49 $3.40 $3.46 $2.49 39,833
2016-12-02 $3.51 $3.51 $3.00 $3.45 $2.48 96,339
2016-12-01 $3.63 $3.63 $3.45 $3.53 $2.54 44,657
2016-11-30 $3.58 $3.71 $3.35 $3.56 $2.56 42,475
2016-11-29 $3.75 $3.75 $3.45 $3.46 $2.49 97,890
2016-11-28 $3.37 $3.55 $3.34 $3.40 $2.44 123,879
2016-11-25 $3.45 $3.51 $3.31 $3.37 $2.42 19,420
2016-11-23 $3.49 $3.60 $3.26 $3.38 $2.43 27,450
2016-11-22 $3.61 $3.69 $3.32 $3.49 $2.51 47,081
2016-11-21 $3.63 $3.81 $3.47 $3.65 $2.62 64,664
2016-11-18 $3.34 $3.65 $3.32 $3.49 $2.51 35,367
2016-11-17 $3.97 $3.97 $3.45 $3.52 $2.53 107,952
2016-11-16 $3.95 $4.15 $3.75 $3.87 $2.78 318,903
2016-11-15 $3.40 $3.93 $3.40 $3.93 $2.83 242,419
2016-11-14 $3.16 $3.40 $3.11 $3.37 $2.42 66,473
2016-11-11 $2.99 $3.19 $2.99 $3.19 $2.29 20,546
2016-11-10 $2.85 $3.00 $2.85 $3.00 $2.16 33,362
2016-11-09 $2.70 $2.92 $2.70 $2.80 $2.01 94,298
2016-11-08 $2.71 $2.86 $2.70 $2.78 $2.00 36,270
2016-11-07 $2.68 $2.78 $2.65 $2.71 $1.95 47,844
2016-11-04 $2.73 $2.79 $2.67 $2.70 $1.94 18,969
2016-11-03 $2.75 $2.89 $2.70 $2.73 $1.96 66,339
2016-11-02 $3.03 $3.03 $2.78 $2.80 $2.01 98,386
2016-11-01 $3.10 $3.10 $3.01 $3.01 $2.16 15,889
2016-10-31 $3.04 $3.15 $3.04 $3.10 $2.23 7,143
2016-10-28 $3.06 $3.19 $3.04 $3.05 $2.19 26,559
2016-10-27 $3.14 $3.18 $3.06 $3.07 $2.21 46,864
2016-10-26 $3.16 $3.17 $3.14 $3.14 $2.26 5,771
2016-10-25 $3.22 $3.25 $3.17 $3.18 $2.28 9,482
2016-10-24 $3.30 $3.34 $3.25 $3.26 $2.34 46,392
2016-10-21 $3.36 $3.36 $3.30 $3.31 $2.38 22,006
2016-10-20 $3.35 $3.35 $3.32 $3.34 $2.40 10,240
2016-10-19 $3.37 $3.39 $3.37 $3.38 $2.43 1,230
2016-10-18 $3.30 $3.39 $3.30 $3.38 $2.43 33,568
2016-10-17 $3.25 $3.37 $3.25 $3.30 $2.37 129,211
2016-10-14 $3.31 $3.38 $3.31 $3.31 $2.38 11,390
2016-10-13 $3.30 $3.48 $3.30 $3.34 $2.40 140,606
2016-10-12 $3.38 $3.40 $3.30 $3.30 $2.37 21,503
2016-10-11 $3.46 $3.50 $3.30 $3.30 $2.37 188,303
2016-10-10 $3.40 $3.50 $3.40 $3.43 $2.46 9,030
2016-10-07 $3.41 $3.50 $3.41 $3.46 $2.49 7,514
2016-10-06 $3.50 $3.50 $3.43 $3.43 $2.47 8,137
2016-10-05 $3.46 $3.49 $3.40 $3.46 $2.49 11,129
2016-10-04 $3.44 $3.53 $3.42 $3.48 $2.50 28,955
2016-10-03 $3.66 $3.66 $3.46 $3.48 $2.50 17,416
2016-09-30 $3.50 $3.53 $3.41 $3.47 $2.50 39,051
2016-09-29 $3.50 $3.55 $3.48 $3.48 $2.50 97,957
2016-09-28 $3.48 $3.51 $3.48 $3.50 $2.52 18,991
2016-09-27 $3.50 $3.50 $3.45 $3.46 $2.49 19,541
2016-09-26 $3.53 $3.64 $3.49 $3.51 $2.52 63,283
2016-09-23 $3.47 $3.57 $3.34 $3.50 $2.52 152,007
2016-09-22 $3.36 $3.50 $3.30 $3.50 $2.52 188,421
2016-09-21 $3.30 $3.37 $3.30 $3.34 $2.40 6,465
2016-09-20 $3.32 $3.35 $3.30 $3.32 $2.39 21,499
2016-09-19 $3.30 $3.50 $3.29 $3.39 $2.44 17,017
2016-09-16 $3.41 $3.46 $3.30 $3.30 $2.37 36,227
2016-09-15 $3.38 $3.58 $3.31 $3.46 $2.49 30,631
2016-09-14 $3.35 $3.37 $3.30 $3.34 $2.40 57,933
2016-09-13 $3.51 $3.51 $3.31 $3.35 $2.41 29,620
2016-09-12 $3.58 $3.59 $3.50 $3.55 $2.55 6,408
2016-09-09 $3.65 $3.66 $3.61 $3.65 $2.62 6,420
2016-09-08 $3.68 $3.81 $3.60 $3.74 $2.69 13,194
2016-09-07 $3.84 $3.92 $3.68 $3.73 $2.68 17,291
2016-09-06 $3.68 $3.84 $3.59 $3.84 $2.76 32,934
2016-09-02 $3.68 $3.78 $3.61 $3.68 $2.65 25,149
2016-09-01 $3.58 $3.70 $3.58 $3.70 $2.66 13,126
2016-08-31 $3.50 $3.61 $3.46 $3.54 $2.55 18,118
2016-08-30 $3.37 $3.48 $3.34 $3.47 $2.49 19,653
2016-08-29 $3.32 $3.36 $3.30 $3.34 $2.40 28,142
2016-08-26 $3.35 $3.37 $3.34 $3.36 $2.42 2,191
2016-08-25 $3.50 $3.50 $3.28 $3.35 $2.41 45,177
2016-08-24 $3.45 $3.45 $3.32 $3.32 $2.39 52,726
2016-08-23 $3.50 $3.50 $3.33 $3.36 $2.42 48,498
2016-08-22 $3.42 $3.50 $3.41 $3.47 $2.50 41,507
2016-08-19 $3.40 $3.40 $3.36 $3.40 $2.44 17,848
2016-08-18 $3.30 $3.45 $3.30 $3.33 $2.39 17,944
2016-08-17 $3.30 $3.49 $3.30 $3.39 $2.44 26,989
2016-08-16 $3.47 $3.63 $3.30 $3.31 $2.38 41,358
2016-08-15 $3.52 $3.67 $3.48 $3.49 $2.51 36,741
2016-08-12 $3.46 $3.59 $3.46 $3.59 $2.58 28,026
2016-08-11 $3.53 $3.57 $3.50 $3.53 $2.54 17,929
2016-08-10 $3.62 $3.70 $3.54 $3.55 $2.55 39,694
2016-08-09 $3.76 $3.83 $3.62 $3.62 $2.60 15,915
2016-08-08 $3.70 $3.83 $3.70 $3.83 $2.75 35,990
2016-08-05 $3.66 $3.72 $3.65 $3.71 $2.67 7,544
2016-08-04 $3.56 $3.61 $3.55 $3.60 $2.59 18,032
2016-08-03 $3.76 $3.76 $3.53 $3.60 $2.59 14,876
2016-08-02 $3.54 $3.78 $3.50 $3.70 $2.66 87,131
2016-08-01 $3.51 $3.57 $3.48 $3.50 $2.52 44,889
2016-07-29 $3.22 $3.60 $3.17 $3.56 $2.56 196,187
2016-07-28 $3.30 $3.30 $3.22 $3.24 $2.33 17,683
2016-07-27 $3.40 $3.40 $3.30 $3.34 $2.40 16,993
2016-07-26 $3.32 $3.38 $3.30 $3.37 $2.42 14,480
2016-07-25 $3.29 $3.37 $3.29 $3.34 $2.40 31,980
2016-07-22 $3.27 $3.28 $3.17 $3.28 $2.36 28,623
2016-07-21 $3.22 $3.28 $3.16 $3.16 $2.27 20,549
2016-07-20 $3.27 $3.33 $3.20 $3.22 $2.32 48,781
2016-07-19 $3.38 $3.41 $3.22 $3.27 $2.35 43,590
2016-07-18 $3.38 $3.40 $3.34 $3.35 $2.41 18,993
2016-07-15 $3.44 $3.44 $3.39 $3.39 $2.44 29,449
2016-07-14 $3.45 $3.45 $3.41 $3.44 $2.47 37,819
2016-07-13 $3.52 $3.54 $3.40 $3.40 $2.44 27,113
2016-07-12 $3.46 $3.58 $3.46 $3.52 $2.53 22,639
2016-07-11 $3.54 $3.55 $3.45 $3.46 $2.49 24,977
2016-07-08 $3.50 $3.60 $3.50 $3.52 $2.53 33,618
2016-07-07 $3.50 $3.60 $3.46 $3.48 $2.50 23,482
2016-07-06 $3.52 $3.52 $3.32 $3.50 $2.52 84,716
2016-07-05 $3.63 $3.63 $3.46 $3.49 $2.51 235,250
2016-07-01 $3.75 $3.85 $3.63 $3.67 $2.64 27,979
2016-06-30 $3.96 $3.96 $3.75 $3.78 $2.72 68,293
2016-06-29 $3.95 $4.00 $3.90 $3.95 $2.84 14,607
2016-06-28 $3.89 $3.95 $3.87 $3.95 $2.84 34,537
2016-06-27 $4.04 $4.04 $3.74 $3.81 $2.74 55,348
2016-06-24 $4.06 $4.12 $3.79 $4.09 $2.94 18,823
2016-06-23 $4.20 $4.21 $4.05 $4.13 $2.97 20,940
2016-06-22 $4.27 $4.31 $4.15 $4.19 $3.01 52,167
2016-06-21 $4.41 $4.41 $4.14 $4.23 $3.04 26,211
2016-06-20 $4.60 $4.60 $4.31 $4.31 $3.10 118,292
2016-06-17 $4.43 $4.65 $4.42 $4.61 $3.32 44,573
2016-06-16 $4.27 $4.46 $4.16 $4.41 $3.17 26,164
2016-06-15 $4.30 $4.38 $4.21 $4.28 $3.08 33,521
2016-06-14 $4.19 $4.30 $4.11 $4.26 $3.06 23,850
2016-06-13 $4.09 $4.33 $4.09 $4.18 $3.01 23,927
2016-06-10 $4.09 $4.25 $4.05 $4.11 $2.96 31,173
2016-06-09 $4.34 $4.34 $4.09 $4.17 $3.00 24,960
2016-06-08 $4.35 $4.41 $4.29 $4.39 $3.16 14,317
2016-06-07 $4.35 $4.43 $4.22 $4.34 $3.12 20,321
2016-06-06 $4.26 $4.48 $4.18 $4.30 $3.09 46,252
2016-06-03 $4.14 $4.39 $4.06 $4.24 $3.05 18,838
2016-06-02 $4.53 $4.53 $4.19 $4.19 $3.01 66,979
2016-06-01 $4.65 $4.65 $4.61 $4.61 $3.32 64,390
2016-05-31 $4.95 $4.95 $4.66 $4.69 $3.37 46,929
2016-05-27 $4.94 $5.04 $4.90 $4.96 $3.57 10,688
2016-05-26 $5.06 $5.06 $4.93 $4.99 $3.59 28,823
2016-05-25 $5.06 $5.07 $4.94 $5.00 $3.60 69,057
2016-05-24 $5.18 $5.18 $4.89 $5.05 $3.63 99,126
2016-05-23 $4.81 $4.97 $4.76 $4.79 $3.44 47,936
2016-05-20 $4.79 $4.89 $4.75 $4.79 $3.44 64,082
2016-05-19 $4.61 $4.79 $4.47 $4.79 $3.44 55,210
2016-05-18 $4.59 $4.67 $4.54 $4.61 $3.32 38,128
2016-05-17 $4.50 $4.62 $4.49 $4.62 $3.32 68,450
2016-05-16 $4.53 $4.56 $4.46 $4.46 $3.21 82,669
2016-05-13 $4.35 $4.52 $4.35 $4.52 $3.25 41,636
2016-05-12 $4.51 $4.56 $4.44 $4.52 $3.25 23,016
2016-05-11 $4.51 $4.56 $4.41 $4.46 $3.21 30,399
2016-05-10 $4.42 $4.58 $4.35 $4.56 $3.28 105,075
2016-05-09 $4.31 $4.39 $4.28 $4.36 $3.14 220,117
2016-05-06 $4.33 $4.45 $4.33 $4.35 $3.13 47,795
2016-05-05 $4.36 $4.48 $4.28 $4.40 $3.16 57,549
2016-05-04 $4.04 $4.40 $4.04 $4.40 $3.16 49,878
2016-05-03 $3.91 $4.07 $3.89 $4.01 $2.88 18,998
2016-05-02 $3.93 $3.97 $3.91 $3.93 $2.83 10,702
2016-04-29 $4.03 $4.17 $3.85 $3.91 $2.81 29,251
2016-04-28 $4.06 $4.24 $3.98 $4.06 $2.92 37,595
2016-04-27 $3.99 $4.10 $3.90 $4.04 $2.91 18,897
2016-04-26 $4.02 $4.16 $3.95 $4.02 $2.89 43,294
2016-04-25 $4.00 $4.07 $4.00 $4.03 $2.90 6,978
2016-04-22 $4.09 $4.09 $3.95 $4.02 $2.89 39,172
2016-04-21 $3.98 $4.09 $3.92 $4.03 $2.90 15,298
2016-04-20 $3.96 $4.01 $3.88 $3.97 $2.85 11,230
2016-04-19 $3.81 $3.94 $3.74 $3.91 $2.81 42,970
2016-04-18 $3.90 $3.90 $3.81 $3.81 $2.74 12,621
2016-04-15 $3.88 $3.93 $3.79 $3.89 $2.80 58,332
2016-04-14 $3.94 $3.97 $3.89 $3.89 $2.80 19,249
2016-04-13 $3.89 $3.97 $3.88 $3.93 $2.83 26,901
2016-04-12 $3.95 $4.00 $3.81 $3.88 $2.79 22,304
2016-04-11 $3.83 $3.98 $3.83 $3.89 $2.80 28,200
2016-04-08 $3.68 $3.82 $3.68 $3.78 $2.72 28,836
2016-04-07 $3.58 $3.70 $3.58 $3.68 $2.65 14,365
2016-04-06 $3.68 $3.68 $3.54 $3.61 $2.60 14,661
2016-04-05 $3.79 $3.79 $3.63 $3.68 $2.65 44,696
2016-04-04 $3.80 $3.95 $3.70 $3.85 $2.77 59,884
2016-04-01 $3.51 $3.75 $3.41 $3.75 $2.70 39,634
2016-03-31 $3.55 $3.68 $3.53 $3.53 $2.54 102,550
2016-03-30 $3.59 $3.68 $3.50 $3.55 $2.55 43,462
2016-03-29 $3.45 $3.52 $3.45 $3.48 $2.50 17,624
2016-03-28 $3.49 $3.50 $3.18 $3.50 $2.52 109,033
2016-03-24 $3.41 $3.56 $3.26 $3.51 $2.52 71,761
2016-03-23 $3.53 $3.60 $3.45 $3.45 $2.48 62,760
2016-03-22 $3.51 $3.64 $3.49 $3.59 $2.58 11,255
2016-03-21 $3.35 $3.65 $3.33 $3.46 $2.49 54,545
2016-03-18 $3.67 $3.69 $3.31 $3.42 $2.46 194,878
2016-03-17 $3.43 $3.67 $3.40 $3.56 $2.56 57,795
2016-03-16 $3.33 $3.47 $3.26 $3.35 $2.41 23,818
2016-03-15 $3.31 $3.44 $3.25 $3.36 $2.42 12,197
2016-03-14 $3.30 $3.37 $3.25 $3.35 $2.41 30,404
2016-03-11 $3.38 $3.46 $3.28 $3.34 $2.40 15,459
2016-03-10 $3.35 $3.51 $3.31 $3.33 $2.39 28,738
2016-03-09 $3.36 $3.42 $3.24 $3.40 $2.44 79,233
2016-03-08 $3.42 $3.53 $3.25 $3.31 $2.38 337,870
2016-03-07 $3.45 $3.57 $3.11 $3.45 $2.48 103,949
2016-03-04 $3.31 $3.57 $3.28 $3.50 $2.52 222,851
2016-03-03 $3.23 $3.50 $3.23 $3.46 $2.48 77,154
2016-03-02 $3.18 $3.28 $3.01 $3.23 $2.32 146,021
2016-03-01 $3.14 $3.23 $3.07 $3.23 $2.32 33,974
2016-02-29 $3.08 $3.25 $3.07 $3.11 $2.24 30,945
2016-02-26 $3.02 $3.22 $2.93 $3.10 $2.23 118,064
2016-02-25 $3.00 $3.22 $2.97 $3.11 $2.24 150,206
2016-02-24 $2.97 $3.14 $2.90 $3.06 $2.20 35,829
2016-02-23 $3.00 $3.02 $2.89 $3.00 $2.16 20,763
2016-02-22 $2.91 $3.11 $2.88 $3.02 $2.17 62,155
2016-02-19 $2.98 $3.00 $2.70 $2.75 $1.98 234,406
2016-02-18 $3.19 $3.19 $3.00 $3.03 $2.18 34,698
2016-02-17 $2.92 $3.30 $2.74 $3.30 $2.37 123,374
2016-02-16 $2.70 $2.90 $2.68 $2.90 $2.09 17,546
2016-02-12 $2.53 $2.68 $2.47 $2.66 $1.91 15,160
2016-02-11 $2.55 $2.55 $2.45 $2.49 $1.79 78,347
2016-02-10 $2.60 $2.62 $2.54 $2.57 $1.85 19,674
2016-02-09 $2.59 $2.64 $2.52 $2.57 $1.85 36,978
2016-02-08 $2.77 $2.88 $2.51 $2.65 $1.91 89,460
2016-02-05 $2.77 $2.94 $2.75 $2.87 $2.06 43,159
2016-02-04 $2.79 $2.89 $2.72 $2.80 $2.01 46,038
2016-02-03 $2.74 $2.83 $2.65 $2.75 $1.98 59,769
2016-02-02 $2.72 $2.75 $2.67 $2.71 $1.95 44,626
2016-02-01 $2.70 $2.79 $2.66 $2.77 $1.99 113,625
2016-01-29 $2.86 $2.86 $2.70 $2.70 $1.94 171,208
2016-01-28 $2.89 $2.97 $2.72 $2.72 $1.96 76,178
2016-01-27 $2.97 $2.97 $2.87 $2.87 $2.06 34,935
2016-01-26 $2.89 $3.04 $2.89 $2.97 $2.14 35,249
2016-01-25 $2.80 $2.98 $2.78 $2.86 $2.06 34,894
2016-01-22 $2.66 $2.84 $2.66 $2.83 $2.04 66,751
2016-01-21 $2.72 $2.80 $2.64 $2.64 $1.90 45,032
2016-01-20 $2.53 $2.65 $2.39 $2.64 $1.90 137,657
2016-01-19 $2.73 $2.82 $2.64 $2.78 $2.00 72,115
2016-01-15 $2.75 $3.00 $2.58 $2.72 $1.96 121,422
2016-01-14 $2.66 $2.78 $2.59 $2.71 $1.95 53,135
2016-01-13 $2.69 $2.90 $2.61 $2.63 $1.89 89,794
2016-01-12 $3.03 $3.03 $2.64 $2.76 $1.98 60,280
2016-01-11 $2.83 $2.86 $2.65 $2.80 $2.01 107,831
2016-01-08 $3.02 $3.05 $2.87 $2.89 $2.08 95,402
2016-01-07 $3.14 $3.14 $2.98 $3.04 $2.18 180,051
2016-01-06 $3.25 $3.28 $3.14 $3.18 $2.29 67,368
2016-01-05 $3.43 $3.43 $3.27 $3.33 $2.39 55,790
2016-01-04 $3.47 $3.47 $3.22 $3.43 $2.47 73,836
2015-12-31 $3.25 $3.46 $3.20 $3.43 $2.47 179,216
2015-12-30 $3.43 $3.44 $3.24 $3.25 $2.34 118,934
2015-12-29 $3.57 $3.57 $3.38 $3.46 $2.49 99,803
2015-12-28 $3.51 $3.57 $3.35 $3.55 $2.55 89,660
2015-12-24 $3.48 $3.57 $3.46 $3.57 $2.57 38,848
2015-12-23 $3.18 $3.50 $3.18 $3.46 $2.49 85,077
2015-12-22 $3.10 $3.17 $3.03 $3.13 $2.25 123,085
2015-12-21 $3.12 $3.12 $3.00 $3.09 $2.22 76,606
2015-12-18 $3.01 $3.11 $2.97 $3.10 $2.23 42,732
2015-12-17 $3.13 $3.13 $2.99 $3.03 $2.18 110,001
2015-12-16 $3.08 $3.14 $3.07 $3.10 $2.23 101,793
2015-12-15 $3.13 $3.17 $3.06 $3.06 $2.20 74,808
2015-12-14 $3.12 $3.21 $3.10 $3.10 $2.23 59,821
2015-12-11 $3.36 $3.36 $3.15 $3.15 $2.27 81,052
2015-12-10 $3.31 $3.44 $3.30 $3.38 $2.43 73,621
2015-12-09 $3.44 $3.55 $3.33 $3.35 $2.41 84,800
2015-12-08 $3.44 $3.53 $3.40 $3.44 $2.47 53,826
2015-12-07 $3.70 $3.70 $3.46 $3.49 $2.51 69,584
2015-12-04 $3.82 $3.82 $3.70 $3.70 $2.66 55,522
2015-12-03 $3.86 $3.89 $3.79 $3.84 $2.76 26,503
2015-12-02 $3.88 $3.92 $3.77 $3.83 $2.75 54,447
2015-12-01 $3.98 $3.98 $3.89 $3.95 $2.84 32,532
2015-11-30 $3.89 $3.94 $3.89 $3.92 $2.82 18,065
2015-11-27 $3.89 $3.91 $3.83 $3.90 $2.80 14,847
2015-11-25 $3.91 $4.00 $3.80 $3.90 $2.80 108,264
2015-11-24 $4.34 $4.34 $3.83 $3.93 $2.83 62,571
2015-11-23 $3.80 $3.85 $3.75 $3.79 $2.73 69,598
2015-11-20 $3.92 $3.98 $3.82 $3.83 $2.75 65,238
2015-11-19 $3.90 $3.96 $3.90 $3.92 $2.82 11,913
2015-11-18 $3.96 $4.00 $3.91 $3.91 $2.81 28,894
2015-11-17 $4.03 $4.07 $3.96 $3.98 $2.86 54,826
2015-11-16 $4.05 $4.16 $4.00 $4.04 $2.91 53,220
2015-11-13 $4.20 $4.25 $4.08 $4.10 $2.95 48,327
2015-11-12 $4.25 $4.36 $4.21 $4.22 $3.03 44,269
2015-11-11 $4.33 $4.34 $4.25 $4.28 $3.08 59,901
2015-11-10 $4.37 $4.43 $4.30 $4.33 $3.11 57,165
2015-11-09 $4.36 $4.44 $4.26 $4.38 $3.15 35,060
2015-11-06 $4.32 $4.43 $4.32 $4.41 $3.17 37,463
2015-11-05 $4.31 $4.39 $4.23 $4.37 $3.14 35,593
2015-11-04 $4.40 $4.43 $4.23 $4.39 $3.16 25,310
2015-11-03 $4.35 $4.44 $4.26 $4.40 $3.16 41,241
2015-11-02 $4.19 $4.40 $4.19 $4.34 $3.12 39,624
2015-10-30 $4.34 $4.34 $4.22 $4.22 $3.03 119,340
2015-10-29 $4.34 $4.42 $4.22 $4.32 $3.11 36,471
2015-10-28 $4.19 $4.31 $4.15 $4.26 $3.06 63,515
2015-10-27 $4.29 $4.30 $4.07 $4.16 $2.99 185,252
2015-10-26 $4.31 $4.41 $4.26 $4.30 $3.09 58,079
2015-10-23 $4.33 $4.44 $4.26 $4.32 $3.11 57,975
2015-10-22 $4.34 $4.45 $4.26 $4.38 $3.15 56,549
2015-10-21 $4.49 $4.49 $4.32 $4.35 $3.13 15,089
2015-10-20 $4.49 $4.55 $4.47 $4.47 $3.21 27,990
2015-10-19 $4.52 $4.56 $4.40 $4.52 $3.25 48,976
2015-10-16 $4.52 $4.57 $4.37 $4.53 $3.26 45,288
2015-10-15 $4.47 $4.59 $4.42 $4.59 $3.30 30,415
2015-10-14 $4.44 $4.57 $4.35 $4.50 $3.24 50,994
2015-10-13 $4.50 $4.59 $4.43 $4.49 $3.23 55,046
2015-10-12 $4.46 $4.54 $4.26 $4.50 $3.24 44,494
2015-10-09 $4.82 $4.99 $4.23 $4.55 $3.27 64,901
2015-10-08 $5.02 $5.02 $4.73 $4.82 $3.47 49,552
2015-10-07 $4.84 $5.08 $4.20 $4.98 $3.58 63,587
2015-10-06 $4.68 $4.88 $4.68 $4.81 $3.46 61,596
2015-10-05 $4.61 $4.73 $4.60 $4.68 $3.37 36,715
2015-10-02 $4.50 $4.59 $4.35 $4.53 $3.26 51,519
2015-10-01 $4.51 $4.60 $4.43 $4.49 $3.23 41,469
2015-09-30 $4.38 $4.53 $4.38 $4.49 $3.23 59,147
2015-09-29 $4.29 $4.48 $4.29 $4.32 $3.11 31,640
2015-09-28 $4.24 $4.40 $4.18 $4.22 $3.03 89,020
2015-09-25 $4.16 $4.28 $4.11 $4.22 $3.03 90,280
2015-09-24 $4.30 $4.31 $4.10 $4.12 $2.96 159,147
2015-09-23 $4.34 $4.34 $4.22 $4.28 $3.08 38,505
2015-09-22 $4.37 $4.37 $4.28 $4.29 $3.08 20,588
2015-09-21 $4.43 $4.47 $4.38 $4.42 $3.18 23,576
2015-09-18 $4.40 $4.54 $4.32 $4.39 $3.16 53,532
2015-09-17 $4.36 $4.55 $4.36 $4.49 $3.23 169,115
2015-09-16 $4.30 $4.45 $4.27 $4.39 $3.16 60,799
2015-09-15 $4.34 $4.50 $4.26 $4.32 $3.11 96,507
2015-09-14 $4.37 $4.37 $4.30 $4.33 $3.11 48,296
2015-09-11 $4.62 $4.62 $4.34 $4.41 $3.17 156,208
2015-09-10 $4.60 $4.71 $4.53 $4.58 $3.29 166,089
2015-09-09 $4.77 $4.85 $4.58 $4.58 $3.29 67,183
2015-09-08 $4.74 $4.75 $4.60 $4.69 $3.37 105,619

StealthGas Inc (GASS) News Headlines

Recent StealthGas Inc (GASS) 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.