GrowGeneration Corp (GRWG) Exchange: NASDAQ

Data as of July 15, 2024

$2.35 ($0.15) 6.82%

GrowGeneration Corp - Daily Information
Click for more stock information on GrowGeneration Corp.
Daily Information Data
Date July 15, 2024
Open $2.22
Previous Close $2.35
High $2.35
Low $2.22
Adjusted Open $2.22
Previous Adjusted Close $2.35
Adjusted High $2.35
Adjusted Low $2.22

About GrowGeneration Corp (GRWG)

GrowGeneration Corp is an American retail chain of hydroponic and organic gardening stores. Founded in 2014 by Darren Lampert, the company currently operates out of 47 locations in multiple states, with headquarters in Denver, Colorado. GrowGeneration Corp provides hydroponic and organic products to farmers, professional gardeners, and hobbyists and works with over 1,500 brands. Growth for the company has been impressive since its inception. Despite the global economic downturn in 2020, GrowGeneration Corp’s revenue grew 197% from 2019 to 2020, up to $141 million, while net income grew 375% year-over-year, up to $62 million. The chain continues to pursue growth opportunities, most recently through its Build-A-Box program and its 2021 acquisition of Oregon-based company Natural Essentials Inc.’s hydroponic and gardening product lines.

Historical Stock Data for GrowGeneration Corp (GRWG)

Date Open High Low Close Adj.Close Volume
2024-07-11 $2.22 $2.35 $2.22 $2.35 $2.35 689,662
2024-07-10 $2.22 $2.24 $2.14 $2.20 $2.20 428,933
2024-07-09 $2.21 $2.33 $2.17 $2.22 $2.22 583,191
2024-07-08 $2.12 $2.37 $2.12 $2.21 $2.21 806,723
2024-07-05 $2.20 $2.20 $2.11 $2.11 $2.11 286,283
2024-07-03 $2.18 $2.24 $2.16 $2.19 $2.19 171,168
2024-07-02 $2.19 $2.27 $2.17 $2.17 $2.17 348,272
2024-07-01 $2.13 $2.31 $2.13 $2.21 $2.21 566,130
2024-06-28 $2.23 $2.23 $2.11 $2.15 $2.15 790,262
2024-06-27 $2.27 $2.27 $2.18 $2.21 $2.21 561,907
2024-06-26 $2.28 $2.30 $2.24 $2.25 $2.25 337,165
2024-06-25 $2.26 $2.38 $2.25 $2.29 $2.29 384,373
2024-06-24 $2.23 $2.37 $2.23 $2.27 $2.27 517,440
2024-06-21 $2.33 $2.33 $2.21 $2.22 $2.22 508,875
2024-06-20 $2.38 $2.41 $2.26 $2.28 $2.28 499,147
2024-06-18 $2.39 $2.52 $2.39 $2.41 $2.41 554,887
2024-06-17 $2.38 $2.50 $2.35 $2.40 $2.40 540,502
2024-06-14 $2.51 $2.54 $2.39 $2.42 $2.42 553,724
2024-06-13 $2.59 $2.64 $2.51 $2.55 $2.55 264,728
2024-06-12 $2.69 $2.73 $2.57 $2.58 $2.58 550,490
2024-06-11 $2.52 $2.68 $2.52 $2.66 $2.66 477,378
2024-06-10 $2.49 $2.59 $2.46 $2.55 $2.55 416,407
2024-06-07 $2.56 $2.59 $2.50 $2.54 $2.54 393,403
2024-06-06 $2.59 $2.63 $2.54 $2.59 $2.59 371,810
2024-06-05 $2.54 $2.66 $2.52 $2.63 $2.63 468,611
2024-06-04 $2.53 $2.54 $2.50 $2.52 $2.52 405,035
2024-06-03 $2.53 $2.59 $2.50 $2.54 $2.54 454,010
2024-05-31 $2.53 $2.57 $2.50 $2.53 $2.53 299,013
2024-05-30 $2.54 $2.56 $2.50 $2.52 $2.52 366,583
2024-05-29 $2.52 $2.56 $2.47 $2.50 $2.50 459,344
2024-05-28 $2.52 $2.59 $2.50 $2.56 $2.56 439,033
2024-05-24 $2.50 $2.62 $2.46 $2.52 $2.52 368,460
2024-05-23 $2.50 $2.55 $2.45 $2.47 $2.47 747,221
2024-05-22 $2.54 $2.64 $2.48 $2.49 $2.49 695,207
2024-05-21 $2.56 $2.66 $2.55 $2.57 $2.57 437,782
2024-05-20 $2.61 $2.62 $2.52 $2.58 $2.58 999,958
2024-05-17 $2.89 $2.93 $2.61 $2.61 $2.61 1,549,780
2024-05-16 $2.75 $2.98 $2.72 $2.89 $2.89 1,113,992
2024-05-15 $2.90 $2.96 $2.76 $2.76 $2.76 665,866
2024-05-14 $2.95 $3.09 $2.82 $2.84 $2.84 985,205
2024-05-13 $2.88 $3.04 $2.86 $2.89 $2.89 1,544,492
2024-05-10 $3.02 $3.04 $2.81 $2.92 $2.92 746,603
2024-05-09 $2.71 $3.15 $2.70 $2.98 $2.98 2,182,161
2024-05-08 $2.69 $2.77 $2.61 $2.68 $2.68 1,003,864
2024-05-07 $2.78 $2.89 $2.74 $2.76 $2.76 697,817
2024-05-06 $2.74 $2.91 $2.74 $2.78 $2.78 1,277,560
2024-05-03 $2.61 $2.79 $2.60 $2.69 $2.69 1,387,096
2024-05-02 $2.45 $2.61 $2.41 $2.54 $2.54 1,026,016
2024-05-01 $2.80 $2.83 $2.34 $2.45 $2.45 3,607,009
2024-04-30 $2.27 $3.04 $2.21 $2.99 $2.99 6,572,313
2024-04-29 $2.23 $2.34 $2.22 $2.30 $2.30 1,004,185
2024-04-26 $2.24 $2.30 $2.19 $2.22 $2.22 528,711
2024-04-25 $2.29 $2.29 $2.19 $2.20 $2.20 680,944
2024-04-24 $2.43 $2.45 $2.30 $2.35 $2.35 764,906
2024-04-23 $2.23 $2.48 $2.23 $2.46 $2.46 938,364
2024-04-22 $2.13 $2.26 $2.09 $2.26 $2.26 1,212,273
2024-04-19 $2.09 $2.22 $2.07 $2.11 $2.11 989,887
2024-04-18 $2.13 $2.24 $2.08 $2.11 $2.11 879,765
2024-04-17 $2.24 $2.28 $2.13 $2.14 $2.14 977,623
2024-04-16 $2.27 $2.28 $2.19 $2.23 $2.23 818,514
2024-04-15 $2.38 $2.44 $2.26 $2.28 $2.28 1,031,477
2024-04-12 $2.60 $2.67 $2.37 $2.38 $2.38 1,277,361
2024-04-11 $2.50 $2.60 $2.43 $2.59 $2.59 1,032,919
2024-04-10 $2.43 $2.65 $2.40 $2.49 $2.49 1,573,137
2024-04-09 $2.62 $2.74 $2.54 $2.58 $2.58 1,356,943
2024-04-08 $2.86 $2.94 $2.64 $2.66 $2.66 1,463,803
2024-04-05 $2.85 $2.91 $2.66 $2.83 $2.83 1,175,277
2024-04-04 $3.28 $3.38 $2.77 $2.80 $2.80 3,671,127
2024-04-03 $2.83 $3.36 $2.77 $3.33 $3.33 2,880,657
2024-04-02 $2.82 $2.96 $2.67 $2.86 $2.86 1,213,025
2024-04-01 $2.84 $2.96 $2.76 $2.90 $2.90 1,418,555
2024-03-28 $3.06 $3.18 $2.78 $2.86 $2.86 2,052,745
2024-03-27 $2.86 $3.05 $2.65 $3.05 $3.05 2,858,576
2024-03-26 $2.54 $2.88 $2.51 $2.77 $2.77 3,259,732
2024-03-25 $2.28 $2.72 $2.25 $2.54 $2.54 5,717,538
2024-03-22 $2.01 $2.25 $1.97 $2.23 $2.23 2,681,505
2024-03-21 $1.97 $2.03 $1.94 $2.02 $2.02 1,054,168
2024-03-20 $1.90 $1.97 $1.82 $1.94 $1.94 1,892,650
2024-03-19 $2.00 $2.04 $1.92 $1.97 $1.97 1,093,474
2024-03-18 $2.04 $2.22 $1.98 $2.00 $2.00 2,303,283
2024-03-15 $1.92 $2.05 $1.91 $2.00 $2.00 1,220,941
2024-03-14 $2.10 $2.16 $1.83 $1.91 $1.91 2,259,931
2024-03-13 $2.04 $2.09 $2.00 $2.04 $2.04 954,972
2024-03-12 $2.14 $2.16 $2.05 $2.06 $2.06 550,903
2024-03-11 $2.16 $2.21 $2.13 $2.13 $2.13 537,440
2024-03-08 $2.20 $2.31 $2.17 $2.18 $2.18 608,972
2024-03-07 $2.13 $2.20 $2.11 $2.18 $2.18 423,178
2024-03-06 $2.16 $2.20 $2.11 $2.12 $2.12 463,124
2024-03-05 $2.14 $2.18 $2.05 $2.12 $2.12 637,718
2024-03-04 $2.20 $2.22 $2.11 $2.17 $2.17 558,489
2024-03-01 $2.14 $2.26 $2.08 $2.20 $2.20 978,429
2024-02-29 $2.13 $2.18 $2.08 $2.14 $2.14 558,256
2024-02-28 $2.11 $2.14 $2.05 $2.06 $2.06 414,747
2024-02-27 $2.09 $2.17 $2.06 $2.15 $2.15 538,140
2024-02-26 $2.02 $2.14 $2.02 $2.05 $2.05 709,034
2024-02-23 $2.02 $2.06 $2.00 $2.02 $2.02 539,509
2024-02-22 $2.18 $2.18 $2.01 $2.03 $2.03 804,355
2024-02-21 $2.20 $2.21 $2.10 $2.10 $2.10 635,017
2024-02-20 $2.24 $2.28 $2.18 $2.22 $2.22 543,738
2024-02-16 $2.30 $2.34 $2.24 $2.31 $2.31 953,113
2024-02-15 $2.19 $2.33 $2.18 $2.32 $2.32 1,006,788
2024-02-14 $2.17 $2.19 $2.10 $2.18 $2.18 685,078
2024-02-13 $2.25 $2.25 $2.08 $2.10 $2.10 1,205,835
2024-02-12 $2.32 $2.44 $2.27 $2.28 $2.28 1,140,148
2024-02-09 $2.31 $2.39 $2.29 $2.31 $2.31 608,572
2024-02-08 $2.25 $2.34 $2.22 $2.30 $2.30 556,665
2024-02-07 $2.32 $2.32 $2.24 $2.24 $2.24 521,583
2024-02-06 $2.23 $2.35 $2.20 $2.33 $2.33 686,859
2024-02-05 $2.36 $2.36 $2.23 $2.23 $2.23 663,479
2024-02-02 $2.35 $2.42 $2.26 $2.40 $2.40 834,104
2024-02-01 $2.35 $2.42 $2.28 $2.39 $2.39 861,385
2024-01-31 $2.43 $2.47 $2.30 $2.31 $2.31 653,115
2024-01-30 $2.54 $2.55 $2.43 $2.44 $2.44 448,329
2024-01-29 $2.44 $2.57 $2.38 $2.57 $2.57 431,973
2024-01-26 $2.44 $2.51 $2.41 $2.44 $2.44 580,263
2024-01-25 $2.41 $2.44 $2.34 $2.42 $2.42 571,344
2024-01-24 $2.44 $2.44 $2.36 $2.39 $2.39 678,149
2024-01-23 $2.45 $2.51 $2.38 $2.42 $2.42 562,880
2024-01-22 $2.40 $2.55 $2.35 $2.43 $2.43 803,769
2024-01-19 $2.35 $2.41 $2.26 $2.39 $2.39 1,103,951
2024-01-18 $2.53 $2.60 $2.34 $2.34 $2.34 678,869
2024-01-17 $2.61 $2.61 $2.46 $2.51 $2.51 980,843
2024-01-16 $2.49 $2.79 $2.47 $2.67 $2.67 2,135,342
2024-01-12 $2.48 $2.54 $2.43 $2.47 $2.47 624,377
2024-01-11 $2.45 $2.49 $2.37 $2.46 $2.46 663,609
2024-01-10 $2.52 $2.54 $2.47 $2.48 $2.48 590,786
2024-01-09 $2.69 $2.70 $2.50 $2.54 $2.54 1,120,858
2024-01-08 $2.52 $2.85 $2.51 $2.75 $2.75 1,318,629
2024-01-05 $2.42 $2.51 $2.36 $2.48 $2.48 649,374
2024-01-04 $2.51 $2.53 $2.44 $2.45 $2.45 715,844
2024-01-03 $2.48 $2.61 $2.42 $2.53 $2.53 1,625,300
2024-01-02 $2.47 $2.63 $2.43 $2.55 $2.55 669,502
2023-12-29 $2.59 $2.61 $2.48 $2.51 $2.51 912,929
2023-12-28 $2.53 $2.67 $2.50 $2.58 $2.58 903,280
2023-12-27 $2.58 $2.63 $2.52 $2.56 $2.56 728,764
2023-12-26 $2.44 $2.63 $2.38 $2.56 $2.56 949,268
2023-12-22 $2.38 $2.55 $2.34 $2.46 $2.46 982,156
2023-12-21 $2.44 $2.49 $2.33 $2.37 $2.37 655,284
2023-12-20 $2.56 $2.66 $2.39 $2.39 $2.39 921,826
2023-12-19 $2.32 $2.65 $2.32 $2.59 $2.59 1,074,537
2023-12-18 $2.34 $2.36 $2.28 $2.28 $2.28 662,960
2023-12-15 $2.48 $2.50 $2.30 $2.34 $2.34 1,051,401
2023-12-14 $2.60 $2.78 $2.43 $2.45 $2.45 1,377,225
2023-12-13 $2.38 $2.55 $2.23 $2.55 $2.55 1,167,098
2023-12-12 $2.53 $2.54 $2.36 $2.38 $2.38 728,929
2023-12-11 $2.72 $2.73 $2.52 $2.54 $2.54 589,454
2023-12-08 $2.67 $2.78 $2.64 $2.73 $2.73 566,353
2023-12-07 $2.71 $2.74 $2.67 $2.69 $2.69 317,385
2023-12-06 $2.78 $2.86 $2.69 $2.69 $2.69 689,520
2023-12-05 $2.94 $2.96 $2.74 $2.75 $2.75 669,306
2023-12-04 $2.89 $3.02 $2.86 $3.00 $3.00 734,177
2023-12-01 $2.64 $2.92 $2.61 $2.91 $2.91 1,019,265
2023-11-30 $2.80 $2.80 $2.65 $2.66 $2.66 620,946
2023-11-29 $2.70 $2.86 $2.70 $2.78 $2.78 611,654
2023-11-28 $2.63 $2.69 $2.57 $2.67 $2.67 422,046
2023-11-27 $2.70 $2.72 $2.61 $2.65 $2.65 580,915
2023-11-24 $2.67 $2.74 $2.67 $2.72 $2.72 258,602
2023-11-22 $2.51 $2.70 $2.50 $2.68 $2.68 814,575
2023-11-21 $2.57 $2.57 $2.41 $2.50 $2.50 758,101
2023-11-20 $2.73 $2.77 $2.62 $2.64 $2.64 955,776
2023-11-17 $2.54 $2.75 $2.47 $2.74 $2.74 3,403,796
2023-11-16 $2.52 $2.63 $2.40 $2.45 $2.45 1,317,219
2023-11-15 $2.22 $2.39 $2.22 $2.36 $2.36 1,309,945
2023-11-14 $2.00 $2.21 $2.00 $2.20 $2.20 1,389,681
2023-11-13 $1.88 $1.95 $1.83 $1.95 $1.95 1,044,528
2023-11-10 $1.83 $1.88 $1.77 $1.88 $1.88 545,389
2023-11-09 $2.01 $2.02 $1.79 $1.80 $1.80 1,247,173
2023-11-08 $2.17 $2.17 $1.97 $2.03 $2.03 1,067,136
2023-11-07 $2.07 $2.16 $2.05 $2.15 $2.15 403,093
2023-11-06 $2.27 $2.27 $2.03 $2.11 $2.11 793,916
2023-11-03 $2.23 $2.34 $2.23 $2.27 $2.27 636,231
2023-11-02 $2.11 $2.23 $2.11 $2.18 $2.18 764,299
2023-11-01 $2.04 $2.10 $2.00 $2.05 $2.05 628,454
2023-10-31 $1.94 $2.10 $1.94 $2.04 $2.04 615,487
2023-10-30 $1.90 $1.99 $1.88 $1.94 $1.94 778,067
2023-10-27 $1.95 $1.97 $1.86 $1.86 $1.86 620,244
2023-10-26 $2.03 $2.10 $1.91 $1.94 $1.94 779,505
2023-10-25 $2.16 $2.17 $2.04 $2.05 $2.05 628,688
2023-10-24 $2.15 $2.25 $2.15 $2.18 $2.18 641,041
2023-10-23 $2.18 $2.23 $2.12 $2.13 $2.13 562,096
2023-10-20 $2.24 $2.25 $2.17 $2.18 $2.18 866,834
2023-10-19 $2.37 $2.38 $2.22 $2.23 $2.23 888,161
2023-10-18 $2.60 $2.60 $2.36 $2.37 $2.37 1,004,028
2023-10-17 $2.60 $2.68 $2.58 $2.63 $2.63 584,389
2023-10-16 $2.58 $2.66 $2.54 $2.64 $2.64 471,867
2023-10-13 $2.60 $2.64 $2.54 $2.56 $2.56 475,968
2023-10-12 $2.73 $2.73 $2.56 $2.59 $2.59 766,923
2023-10-11 $2.80 $2.86 $2.71 $2.74 $2.74 429,918
2023-10-10 $2.72 $2.85 $2.72 $2.80 $2.80 567,825
2023-10-09 $2.70 $2.74 $2.64 $2.71 $2.71 640,480
2023-10-06 $2.73 $2.81 $2.68 $2.76 $2.76 571,969
2023-10-05 $2.79 $2.82 $2.70 $2.78 $2.78 514,993
2023-10-04 $2.71 $2.79 $2.63 $2.77 $2.77 931,521
2023-10-03 $2.76 $2.80 $2.70 $2.72 $2.72 579,714
2023-10-02 $2.90 $2.95 $2.77 $2.80 $2.80 717,552
2023-09-29 $2.90 $2.96 $2.86 $2.92 $2.92 687,085
2023-09-28 $2.88 $2.93 $2.77 $2.89 $2.89 671,177
2023-09-27 $2.92 $2.99 $2.80 $2.89 $2.89 1,028,326
2023-09-26 $2.92 $3.06 $2.86 $2.86 $2.86 838,208
2023-09-25 $3.00 $3.13 $2.96 $2.96 $2.96 1,267,758
2023-09-22 $3.12 $3.16 $2.98 $3.01 $3.01 943,996
2023-09-21 $3.09 $3.24 $3.06 $3.08 $3.08 916,117
2023-09-20 $3.27 $3.38 $3.14 $3.16 $3.16 994,995
2023-09-19 $3.41 $3.43 $3.25 $3.26 $3.26 952,176
2023-09-18 $3.60 $3.60 $3.37 $3.41 $3.41 1,033,579
2023-09-15 $3.69 $3.78 $3.54 $3.61 $3.61 1,546,554
2023-09-14 $3.37 $3.65 $3.37 $3.59 $3.59 917,433
2023-09-13 $3.46 $3.59 $3.30 $3.39 $3.39 1,366,749
2023-09-12 $3.58 $3.73 $3.42 $3.46 $3.46 1,504,332
2023-09-11 $3.50 $3.78 $3.43 $3.66 $3.66 2,120,731
2023-09-08 $3.25 $3.51 $3.18 $3.45 $3.45 1,432,521
2023-09-07 $3.17 $3.28 $3.10 $3.25 $3.25 709,152
2023-09-06 $3.33 $3.35 $3.13 $3.21 $3.21 849,163
2023-09-05 $3.22 $3.40 $3.13 $3.30 $3.30 1,405,426
2023-09-01 $3.30 $3.40 $3.21 $3.25 $3.25 1,829,896
2023-08-31 $3.05 $3.55 $3.03 $3.25 $3.25 3,259,084
2023-08-30 $2.66 $3.13 $2.64 $3.00 $3.00 2,853,131
2023-08-29 $2.66 $2.78 $2.63 $2.66 $2.66 590,052
2023-08-28 $2.64 $2.70 $2.60 $2.66 $2.66 371,506
2023-08-25 $2.60 $2.67 $2.55 $2.63 $2.63 448,200
2023-08-24 $2.67 $2.67 $2.60 $2.61 $2.61 486,036
2023-08-23 $2.65 $2.69 $2.60 $2.65 $2.65 603,251
2023-08-22 $2.73 $2.75 $2.65 $2.66 $2.66 532,372
2023-08-21 $2.80 $2.83 $2.72 $2.74 $2.74 471,292
2023-08-18 $2.70 $2.83 $2.70 $2.77 $2.77 756,796
2023-08-17 $2.78 $2.84 $2.71 $2.73 $2.73 676,506
2023-08-16 $2.86 $2.92 $2.76 $2.76 $2.76 699,497
2023-08-15 $2.90 $2.91 $2.80 $2.86 $2.86 566,409
2023-08-14 $2.97 $2.98 $2.89 $2.90 $2.90 697,093
2023-08-11 $2.93 $3.03 $2.86 $2.98 $2.98 934,949
2023-08-10 $2.85 $3.00 $2.70 $2.95 $2.95 1,816,148
2023-08-09 $3.35 $3.36 $2.79 $2.80 $2.80 4,126,958
2023-08-08 $3.47 $3.70 $3.39 $3.63 $3.63 1,168,160
2023-08-07 $3.58 $3.60 $3.43 $3.53 $3.53 842,912
2023-08-04 $3.72 $3.75 $3.57 $3.58 $3.58 526,805
2023-08-03 $3.69 $3.78 $3.62 $3.71 $3.71 578,590
2023-08-02 $3.86 $3.94 $3.65 $3.73 $3.73 1,252,675
2023-08-01 $3.98 $4.06 $3.82 $4.02 $4.02 996,501
2023-07-31 $3.70 $3.99 $3.70 $3.98 $3.98 1,109,979
2023-07-28 $3.63 $3.71 $3.59 $3.67 $3.67 526,867
2023-07-27 $3.72 $3.76 $3.54 $3.56 $3.56 640,533
2023-07-26 $3.53 $3.71 $3.51 $3.69 $3.69 777,251
2023-07-25 $3.52 $3.57 $3.49 $3.51 $3.51 558,976
2023-07-24 $3.55 $3.63 $3.48 $3.57 $3.57 565,233
2023-07-21 $3.68 $3.70 $3.51 $3.58 $3.58 514,519
2023-07-20 $3.80 $3.81 $3.57 $3.62 $3.62 706,158
2023-07-19 $3.67 $3.95 $3.67 $3.82 $3.82 1,120,540
2023-07-18 $3.62 $3.74 $3.62 $3.64 $3.64 666,918
2023-07-17 $3.50 $3.67 $3.45 $3.64 $3.64 611,681
2023-07-14 $3.71 $3.72 $3.49 $3.54 $3.54 1,010,196
2023-07-13 $3.74 $3.79 $3.67 $3.70 $3.70 895,576
2023-07-12 $3.84 $3.85 $3.70 $3.73 $3.73 885,290
2023-07-11 $3.53 $3.84 $3.48 $3.74 $3.74 1,677,271
2023-07-10 $3.41 $3.55 $3.38 $3.51 $3.51 1,071,836
2023-07-07 $3.26 $3.41 $3.26 $3.37 $3.37 610,115
2023-07-06 $3.35 $3.35 $3.19 $3.26 $3.26 832,399
2023-07-05 $3.55 $3.55 $3.33 $3.40 $3.40 894,116
2023-07-03 $3.39 $3.60 $3.38 $3.59 $3.59 510,159
2023-06-30 $3.35 $3.42 $3.28 $3.40 $3.40 622,071
2023-06-29 $3.33 $3.44 $3.30 $3.34 $3.34 488,062
2023-06-28 $3.30 $3.40 $3.25 $3.37 $3.37 617,022
2023-06-27 $3.22 $3.34 $3.18 $3.30 $3.30 598,175
2023-06-26 $3.23 $3.38 $3.20 $3.21 $3.21 759,204
2023-06-23 $3.27 $3.33 $3.19 $3.23 $3.23 990,625
2023-06-22 $3.34 $3.41 $3.23 $3.36 $3.36 851,027
2023-06-21 $3.39 $3.45 $3.27 $3.34 $3.34 1,209,589
2023-06-20 $3.54 $3.58 $3.36 $3.37 $3.37 941,760
2023-06-16 $3.74 $3.78 $3.55 $3.58 $3.58 1,036,141
2023-06-15 $3.71 $3.81 $3.69 $3.76 $3.76 555,192
2023-06-14 $3.86 $3.86 $3.68 $3.70 $3.70 784,166
2023-06-13 $3.83 $4.00 $3.80 $3.84 $3.84 800,200
2023-06-12 $3.70 $3.83 $3.63 $3.81 $3.81 893,153
2023-06-09 $3.80 $3.85 $3.65 $3.67 $3.67 747,004
2023-06-08 $4.05 $4.06 $3.82 $3.83 $3.83 824,203
2023-06-07 $3.97 $4.23 $3.91 $4.04 $4.04 1,265,164
2023-06-06 $3.68 $4.07 $3.64 $3.94 $3.94 844,677
2023-06-05 $3.86 $3.86 $3.67 $3.70 $3.70 672,412
2023-06-02 $3.79 $3.87 $3.69 $3.87 $3.87 736,804
2023-06-01 $3.70 $3.78 $3.54 $3.69 $3.69 687,297
2023-05-31 $3.78 $3.84 $3.62 $3.70 $3.70 569,884
2023-05-30 $3.60 $3.88 $3.58 $3.82 $3.82 1,007,013
2023-05-26 $3.56 $3.64 $3.53 $3.56 $3.56 502,369
2023-05-25 $3.72 $3.74 $3.53 $3.59 $3.59 847,456
2023-05-24 $3.87 $3.99 $3.65 $3.72 $3.72 825,317
2023-05-23 $3.78 $4.12 $3.78 $3.90 $3.90 1,125,034
2023-05-22 $3.57 $3.95 $3.52 $3.83 $3.83 1,060,322
2023-05-19 $3.80 $3.80 $3.51 $3.54 $3.54 1,567,088
2023-05-18 $3.91 $3.94 $3.75 $3.79 $3.79 1,047,681
2023-05-17 $3.80 $3.93 $3.65 $3.89 $3.89 1,228,230
2023-05-16 $3.98 $4.01 $3.74 $3.78 $3.78 797,524
2023-05-15 $4.05 $4.21 $3.94 $4.05 $4.05 833,326
2023-05-12 $4.49 $4.49 $4.00 $4.04 $4.04 1,519,702
2023-05-11 $5.00 $5.00 $4.48 $4.52 $4.52 1,838,394
2023-05-10 $4.14 $4.95 $4.12 $4.91 $4.91 3,712,528
2023-05-09 $3.67 $3.77 $3.58 $3.70 $3.70 1,037,178
2023-05-08 $3.64 $3.78 $3.58 $3.74 $3.74 801,248
2023-05-05 $3.40 $3.65 $3.38 $3.62 $3.62 1,500,149
2023-05-04 $3.20 $3.36 $3.11 $3.31 $3.31 729,882
2023-05-03 $3.22 $3.31 $3.20 $3.22 $3.22 549,754
2023-05-02 $3.35 $3.35 $3.18 $3.21 $3.21 550,123
2023-05-01 $3.39 $3.46 $3.28 $3.37 $3.37 766,323
2023-04-28 $3.33 $3.61 $3.31 $3.42 $3.42 1,316,795
2023-04-27 $3.09 $3.48 $3.09 $3.35 $3.35 2,020,464
2023-04-26 $2.87 $3.09 $2.77 $2.99 $2.99 1,451,657
2023-04-25 $2.99 $3.01 $2.86 $2.87 $2.87 828,114
2023-04-24 $3.04 $3.08 $2.99 $3.02 $3.02 857,201
2023-04-21 $3.10 $3.12 $3.05 $3.06 $3.06 358,748
2023-04-20 $3.16 $3.20 $3.06 $3.10 $3.10 550,971
2023-04-19 $3.20 $3.24 $3.15 $3.21 $3.21 587,949
2023-04-18 $3.38 $3.38 $3.20 $3.23 $3.23 457,711
2023-04-17 $3.24 $3.37 $3.22 $3.35 $3.35 673,706
2023-04-14 $3.41 $3.47 $3.22 $3.23 $3.23 941,914
2023-04-13 $3.32 $3.51 $3.30 $3.43 $3.43 698,246
2023-04-12 $3.50 $3.50 $3.29 $3.29 $3.29 536,149
2023-04-11 $3.34 $3.46 $3.30 $3.41 $3.41 676,410
2023-04-10 $3.18 $3.35 $3.15 $3.30 $3.30 615,385
2023-04-06 $3.16 $3.26 $3.13 $3.22 $3.22 575,656
2023-04-05 $3.31 $3.31 $3.11 $3.17 $3.17 815,674
2023-04-04 $3.33 $3.33 $3.22 $3.29 $3.29 685,657
2023-04-03 $3.38 $3.42 $3.29 $3.35 $3.35 599,472
2023-03-31 $3.27 $3.44 $3.25 $3.42 $3.42 833,956
2023-03-30 $3.40 $3.45 $3.19 $3.24 $3.24 923,873
2023-03-29 $3.27 $3.37 $3.20 $3.34 $3.34 772,251
2023-03-28 $3.28 $3.34 $3.19 $3.23 $3.23 750,821
2023-03-27 $3.45 $3.46 $3.29 $3.32 $3.32 645,254
2023-03-24 $3.32 $3.47 $3.28 $3.43 $3.43 653,178
2023-03-23 $3.40 $3.48 $3.28 $3.35 $3.35 868,127
2023-03-22 $3.53 $3.56 $3.31 $3.31 $3.31 873,031
2023-03-21 $3.40 $3.63 $3.40 $3.54 $3.54 1,386,193
2023-03-20 $3.52 $3.54 $3.32 $3.38 $3.38 1,221,513
2023-03-17 $3.65 $3.70 $3.49 $3.55 $3.55 1,148,524
2023-03-16 $3.53 $3.85 $3.45 $3.72 $3.72 1,739,074
2023-03-15 $3.79 $3.99 $3.69 $3.97 $3.97 1,193,065
2023-03-14 $3.99 $4.01 $3.74 $3.80 $3.80 728,030
2023-03-13 $3.68 $4.00 $3.61 $3.85 $3.85 1,169,259
2023-03-10 $3.79 $3.89 $3.66 $3.74 $3.74 1,222,964
2023-03-09 $4.00 $4.04 $3.79 $3.81 $3.81 1,070,214
2023-03-08 $4.17 $4.19 $3.92 $3.98 $3.98 1,223,231
2023-03-07 $4.19 $4.22 $4.07 $4.12 $4.12 1,036,873
2023-03-06 $4.48 $4.48 $4.18 $4.22 $4.22 1,074,515
2023-03-03 $4.36 $4.45 $4.30 $4.43 $4.43 687,398
2023-03-02 $4.09 $4.32 $4.07 $4.31 $4.31 992,259
2023-03-01 $4.24 $4.25 $4.11 $4.18 $4.18 958,920
2023-02-28 $4.18 $4.34 $4.17 $4.24 $4.24 1,042,987
2023-02-27 $4.22 $4.35 $4.14 $4.18 $4.18 703,250
2023-02-24 $4.20 $4.29 $4.14 $4.16 $4.16 1,011,218
2023-02-23 $4.35 $4.42 $4.21 $4.33 $4.33 684,399
2023-02-22 $4.30 $4.48 $4.19 $4.33 $4.33 1,035,880
2023-02-21 $4.57 $4.68 $4.25 $4.30 $4.30 1,401,554
2023-02-17 $5.02 $5.08 $4.61 $4.67 $4.67 1,060,796
2023-02-16 $4.88 $5.17 $4.83 $5.03 $5.03 975,022
2023-02-15 $4.65 $4.99 $4.58 $4.97 $4.97 964,047
2023-02-14 $4.73 $4.89 $4.58 $4.74 $4.74 880,715
2023-02-13 $4.61 $4.82 $4.44 $4.81 $4.81 1,351,022
2023-02-10 $4.60 $4.68 $4.43 $4.58 $4.58 1,283,036
2023-02-09 $4.92 $4.92 $4.61 $4.61 $4.61 1,016,715
2023-02-08 $4.97 $5.07 $4.85 $4.87 $4.87 711,093
2023-02-07 $5.27 $5.27 $4.81 $4.97 $4.97 1,649,853
2023-02-06 $5.35 $5.45 $5.21 $5.29 $5.29 769,915
2023-02-03 $5.41 $5.72 $5.33 $5.43 $5.43 839,653
2023-02-02 $5.75 $5.89 $5.47 $5.61 $5.61 1,731,714
2023-02-01 $5.13 $5.80 $5.06 $5.66 $5.66 2,289,977
2023-01-31 $4.82 $5.19 $4.80 $5.16 $5.16 2,137,645
2023-01-30 $4.59 $4.90 $4.50 $4.80 $4.80 1,615,681
2023-01-27 $4.35 $4.72 $4.31 $4.64 $4.64 1,292,765
2023-01-26 $4.56 $4.66 $4.34 $4.40 $4.40 793,354
2023-01-25 $4.43 $4.52 $4.23 $4.47 $4.47 642,249
2023-01-24 $4.45 $4.69 $4.42 $4.50 $4.50 929,310
2023-01-23 $4.27 $4.54 $4.22 $4.49 $4.49 1,147,583
2023-01-20 $4.26 $4.36 $4.17 $4.27 $4.27 759,275
2023-01-19 $4.53 $4.53 $4.20 $4.21 $4.21 1,003,746
2023-01-18 $4.86 $4.93 $4.57 $4.59 $4.59 1,070,517
2023-01-17 $4.62 $4.89 $4.52 $4.78 $4.78 1,212,698
2023-01-13 $4.38 $4.78 $4.35 $4.66 $4.66 1,633,846
2023-01-12 $4.27 $4.51 $4.13 $4.48 $4.48 1,721,092
2023-01-11 $4.25 $4.46 $4.14 $4.23 $4.23 1,445,419
2023-01-10 $4.06 $4.25 $4.02 $4.20 $4.20 848,291
2023-01-09 $4.24 $4.35 $4.09 $4.12 $4.12 1,618,342
2023-01-06 $4.16 $4.25 $3.91 $4.19 $4.19 1,875,766
2023-01-05 $4.40 $4.40 $4.20 $4.20 $4.20 960,950
2023-01-04 $4.15 $4.47 $4.11 $4.46 $4.46 1,431,165
2023-01-03 $3.99 $4.34 $3.91 $4.09 $4.09 1,609,685
2022-12-30 $4.00 $4.11 $3.82 $3.92 $3.92 1,836,744
2022-12-29 $3.96 $4.22 $3.95 $4.13 $4.13 1,494,123
2022-12-28 $4.04 $4.23 $3.89 $3.96 $3.96 1,390,216
2022-12-27 $4.25 $4.29 $4.03 $4.06 $4.06 1,453,567
2022-12-23 $4.30 $4.30 $4.14 $4.26 $4.26 954,494
2022-12-22 $4.28 $4.34 $4.16 $4.32 $4.32 1,296,933
2022-12-21 $4.57 $4.57 $4.30 $4.38 $4.38 1,459,645
2022-12-20 $4.56 $4.67 $4.30 $4.44 $4.44 1,796,277
2022-12-19 $4.90 $5.06 $4.50 $4.62 $4.62 2,267,122
2022-12-16 $5.46 $5.46 $4.79 $4.95 $4.95 4,005,524
2022-12-15 $5.56 $5.73 $5.34 $5.40 $5.40 2,024,866
2022-12-14 $5.80 $5.87 $5.53 $5.57 $5.57 1,560,262
2022-12-13 $5.99 $6.37 $5.67 $5.79 $5.79 2,596,050
2022-12-12 $5.96 $6.01 $5.60 $5.69 $5.69 2,062,066
2022-12-09 $6.30 $6.48 $5.86 $5.97 $5.97 3,139,377
2022-12-08 $6.39 $6.48 $6.05 $6.38 $6.38 2,150,744
2022-12-07 $6.78 $6.90 $6.31 $6.34 $6.34 3,261,748
2022-12-06 $8.04 $8.23 $6.78 $6.93 $6.93 3,833,930
2022-12-05 $8.05 $8.63 $7.83 $8.08 $8.08 5,017,929
2022-12-02 $7.35 $8.15 $7.16 $8.02 $8.02 3,940,489
2022-12-01 $6.76 $7.67 $6.72 $7.60 $7.60 3,787,893
2022-11-30 $6.19 $6.83 $5.90 $6.79 $6.79 3,744,435
2022-11-29 $5.56 $6.40 $5.52 $6.19 $6.19 3,366,406
2022-11-28 $5.78 $5.97 $5.54 $5.56 $5.56 1,318,110
2022-11-25 $6.17 $6.19 $5.81 $5.84 $5.84 837,201
2022-11-23 $5.85 $6.35 $5.84 $6.17 $6.17 1,871,945
2022-11-22 $6.03 $6.05 $5.77 $5.83 $5.83 1,456,925
2022-11-21 $5.87 $6.20 $5.85 $6.08 $6.08 1,936,821
2022-11-18 $6.62 $6.70 $5.87 $6.03 $6.03 2,409,927
2022-11-17 $6.35 $6.77 $6.29 $6.46 $6.46 3,053,074
2022-11-16 $6.38 $6.86 $6.13 $6.60 $6.60 4,107,872
2022-11-15 $5.93 $6.58 $5.85 $6.33 $6.33 4,148,298
2022-11-14 $5.92 $6.26 $5.44 $5.76 $5.76 4,257,047
2022-11-11 $5.21 $5.98 $5.13 $5.93 $5.93 5,277,860
2022-11-10 $5.30 $5.89 $5.18 $5.28 $5.28 7,755,402
2022-11-09 $4.38 $5.29 $4.35 $5.12 $5.12 12,936,978
2022-11-08 $3.73 $4.67 $3.65 $4.47 $4.47 19,109,947
2022-11-07 $3.43 $3.45 $3.20 $3.31 $3.31 1,276,228
2022-11-04 $3.55 $3.61 $3.30 $3.44 $3.44 857,727
2022-11-03 $3.30 $3.53 $3.27 $3.46 $3.46 959,873
2022-11-02 $3.62 $3.67 $3.34 $3.34 $3.34 999,492
2022-11-01 $3.57 $3.74 $3.53 $3.68 $3.68 1,041,014
2022-10-31 $3.29 $3.61 $3.21 $3.57 $3.57 2,489,532
2022-10-28 $3.30 $3.31 $3.11 $3.28 $3.28 918,040
2022-10-27 $3.42 $3.54 $3.30 $3.31 $3.31 1,036,090
2022-10-26 $3.31 $3.61 $3.29 $3.41 $3.41 1,319,092
2022-10-25 $2.99 $3.40 $2.99 $3.34 $3.34 1,916,595
2022-10-24 $3.22 $3.23 $2.92 $3.01 $3.01 1,636,876
2022-10-21 $3.42 $3.46 $3.17 $3.26 $3.26 2,121,687
2022-10-20 $3.41 $3.58 $3.37 $3.40 $3.40 644,704
2022-10-19 $3.52 $3.55 $3.38 $3.44 $3.44 912,320
2022-10-18 $3.81 $3.86 $3.55 $3.59 $3.59 858,616
2022-10-17 $3.46 $3.64 $3.42 $3.63 $3.63 1,080,155
2022-10-14 $3.52 $3.68 $3.30 $3.35 $3.35 1,240,211
2022-10-13 $3.30 $3.57 $3.20 $3.50 $3.50 1,691,361
2022-10-12 $3.43 $3.49 $3.25 $3.45 $3.45 1,351,811
2022-10-11 $3.57 $3.74 $3.39 $3.43 $3.43 1,392,658
2022-10-10 $4.00 $4.02 $3.53 $3.55 $3.55 1,338,946
2022-10-07 $4.29 $4.43 $3.87 $4.01 $4.01 4,098,788
2022-10-06 $3.56 $4.43 $3.51 $4.36 $4.36 6,527,258
2022-10-05 $3.77 $3.77 $3.50 $3.62 $3.62 752,976
2022-10-04 $3.79 $3.88 $3.67 $3.81 $3.81 826,945
2022-10-03 $3.58 $3.70 $3.44 $3.65 $3.65 563,875
2022-09-30 $3.58 $3.72 $3.49 $3.50 $3.50 653,169
2022-09-29 $3.66 $3.67 $3.49 $3.61 $3.61 878,657
2022-09-28 $3.54 $3.78 $3.52 $3.75 $3.75 824,153
2022-09-27 $3.67 $3.69 $3.46 $3.53 $3.53 686,101
2022-09-26 $3.62 $3.86 $3.52 $3.52 $3.52 671,755
2022-09-23 $3.71 $3.77 $3.55 $3.64 $3.64 841,515
2022-09-22 $4.05 $4.05 $3.77 $3.78 $3.78 817,660
2022-09-21 $4.11 $4.25 $4.01 $4.02 $4.02 592,894
2022-09-20 $4.17 $4.24 $4.08 $4.09 $4.09 523,043
2022-09-19 $4.10 $4.27 $4.09 $4.25 $4.25 661,994
2022-09-16 $4.25 $4.26 $4.16 $4.21 $4.21 1,477,412
2022-09-15 $4.27 $4.58 $4.27 $4.39 $4.39 900,554
2022-09-14 $4.46 $4.54 $4.24 $4.33 $4.33 779,246
2022-09-13 $4.62 $4.67 $4.40 $4.46 $4.46 671,759
2022-09-12 $4.70 $4.89 $4.63 $4.83 $4.83 822,587
2022-09-09 $4.58 $4.79 $4.55 $4.72 $4.72 730,447
2022-09-08 $4.43 $4.52 $4.33 $4.51 $4.51 640,499
2022-09-07 $4.28 $4.57 $4.28 $4.50 $4.50 699,328
2022-09-06 $4.38 $4.45 $4.23 $4.32 $4.32 799,592
2022-09-02 $4.54 $4.54 $4.29 $4.39 $4.39 791,129
2022-09-01 $4.70 $4.70 $4.27 $4.47 $4.47 1,124,985
2022-08-31 $4.84 $4.92 $4.72 $4.75 $4.75 842,528
2022-08-30 $4.92 $4.99 $4.74 $4.80 $4.80 858,995
2022-08-29 $4.73 $5.02 $4.71 $4.84 $4.84 1,196,448
2022-08-26 $5.26 $5.38 $4.87 $4.92 $4.92 1,174,891
2022-08-25 $4.96 $5.34 $4.85 $5.31 $5.31 1,401,348
2022-08-24 $4.56 $4.86 $4.53 $4.84 $4.84 1,003,905
2022-08-23 $4.66 $4.76 $4.57 $4.59 $4.59 873,413
2022-08-22 $4.94 $4.99 $4.55 $4.60 $4.60 1,282,641
2022-08-19 $5.24 $5.30 $4.88 $4.98 $4.98 1,567,743
2022-08-18 $5.59 $5.59 $5.29 $5.32 $5.32 918,587
2022-08-17 $5.85 $5.86 $5.37 $5.54 $5.54 1,889,105
2022-08-16 $5.97 $6.20 $5.65 $5.95 $5.95 2,127,213
2022-08-15 $5.88 $6.16 $5.73 $5.91 $5.91 1,821,419
2022-08-12 $5.69 $6.00 $5.53 $5.94 $5.94 1,731,487
2022-08-11 $6.04 $6.16 $5.62 $5.62 $5.62 2,019,225
2022-08-10 $5.17 $5.97 $5.07 $5.96 $5.96 2,384,396
2022-08-09 $5.48 $5.48 $4.91 $5.00 $5.00 1,535,254
2022-08-08 $4.81 $5.56 $4.78 $5.50 $5.50 2,406,752
2022-08-05 $4.06 $5.13 $3.96 $4.85 $4.85 3,247,363
2022-08-04 $4.92 $4.99 $4.60 $4.62 $4.62 1,866,296
2022-08-03 $5.35 $5.35 $4.83 $4.90 $4.90 2,216,157
2022-08-02 $4.70 $5.39 $4.65 $5.37 $5.37 2,534,306
2022-08-01 $4.81 $4.81 $4.66 $4.72 $4.72 831,325
2022-07-29 $4.77 $4.85 $4.60 $4.85 $4.85 895,279
2022-07-28 $4.71 $4.86 $4.51 $4.78 $4.78 978,410
2022-07-27 $4.55 $4.71 $4.50 $4.66 $4.66 1,157,440
2022-07-26 $4.68 $4.70 $4.40 $4.48 $4.48 1,005,005
2022-07-25 $4.91 $4.91 $4.72 $4.84 $4.84 853,418
2022-07-22 $5.24 $5.24 $4.80 $4.93 $4.93 1,430,768
2022-07-21 $5.18 $5.25 $4.94 $5.23 $5.23 1,644,742
2022-07-20 $4.62 $5.23 $4.57 $5.14 $5.14 2,444,004
2022-07-19 $4.42 $4.65 $4.34 $4.57 $4.57 1,155,908
2022-07-18 $4.28 $4.58 $4.26 $4.26 $4.26 1,161,212
2022-07-15 $4.43 $4.47 $4.04 $4.20 $4.20 1,533,817
2022-07-14 $4.12 $4.47 $4.00 $4.37 $4.37 2,205,472
2022-07-13 $4.05 $4.24 $3.93 $4.20 $4.20 1,066,935
2022-07-12 $4.12 $4.28 $4.02 $4.13 $4.13 1,003,863
2022-07-11 $4.30 $4.36 $4.09 $4.11 $4.11 1,071,589
2022-07-08 $4.31 $4.47 $4.22 $4.34 $4.34 1,108,394
2022-07-07 $4.26 $4.51 $4.16 $4.43 $4.43 1,083,200
2022-07-06 $4.25 $4.28 $4.02 $4.22 $4.22 1,687,951
2022-07-05 $3.75 $4.30 $3.62 $4.28 $4.28 1,832,635
2022-07-01 $3.57 $3.85 $3.55 $3.79 $3.79 1,413,796
2022-06-30 $3.52 $3.64 $3.42 $3.59 $3.59 1,077,721
2022-06-29 $3.71 $3.71 $3.53 $3.64 $3.64 1,121,306
2022-06-28 $4.06 $4.18 $3.71 $3.72 $3.72 1,673,813
2022-06-27 $4.24 $4.26 $3.90 $3.98 $3.98 1,292,024
2022-06-24 $4.17 $4.33 $4.12 $4.18 $4.18 2,861,337
2022-06-23 $3.90 $4.15 $3.80 $4.13 $4.13 2,273,446
2022-06-22 $3.75 $4.07 $3.75 $3.83 $3.83 1,075,614
2022-06-21 $3.90 $4.16 $3.85 $3.90 $3.90 1,313,163
2022-06-17 $3.65 $3.88 $3.60 $3.78 $3.78 1,207,784
2022-06-16 $3.88 $3.91 $3.58 $3.70 $3.70 1,574,432
2022-06-15 $3.90 $4.07 $3.80 $3.96 $3.96 1,334,010
2022-06-14 $3.88 $3.96 $3.73 $3.85 $3.85 1,170,523
2022-06-13 $4.09 $4.20 $3.85 $3.87 $3.87 1,637,004
2022-06-10 $4.50 $4.50 $4.24 $4.38 $4.38 1,333,514
2022-06-09 $5.00 $5.00 $4.51 $4.52 $4.52 1,488,268
2022-06-08 $5.13 $5.35 $4.94 $5.00 $5.00 1,586,738
2022-06-07 $4.98 $5.23 $4.88 $5.21 $5.21 944,189
2022-06-06 $5.08 $5.15 $4.83 $5.11 $5.11 1,698,272
2022-06-03 $5.19 $5.19 $4.87 $5.00 $5.00 1,329,032
2022-06-02 $5.00 $5.38 $4.94 $5.32 $5.32 1,152,700
2022-06-01 $5.18 $5.30 $4.93 $4.99 $4.99 1,165,305
2022-05-31 $5.48 $5.55 $5.02 $5.15 $5.15 1,544,767
2022-05-27 $5.17 $5.45 $5.13 $5.44 $5.44 1,532,405
2022-05-26 $4.82 $5.22 $4.78 $5.06 $5.06 1,461,960
2022-05-25 $4.52 $4.89 $4.52 $4.80 $4.80 1,472,865
2022-05-24 $4.87 $4.87 $4.47 $4.57 $4.57 1,458,586
2022-05-23 $5.09 $5.09 $4.82 $4.97 $4.97 1,196,106
2022-05-20 $5.36 $5.41 $4.74 $5.06 $5.06 1,784,451
2022-05-19 $5.20 $5.56 $4.99 $5.27 $5.27 2,174,037
2022-05-18 $5.53 $5.58 $5.02 $5.09 $5.09 2,218,601
2022-05-17 $5.46 $5.81 $5.33 $5.80 $5.80 2,566,980
2022-05-16 $4.90 $5.57 $4.73 $5.29 $5.29 3,917,664
2022-05-13 $4.59 $4.89 $4.51 $4.77 $4.77 3,903,166
2022-05-12 $3.81 $4.48 $3.62 $4.46 $4.46 3,717,258
2022-05-11 $3.88 $4.20 $3.75 $3.84 $3.84 4,868,004
2022-05-10 $5.31 $5.45 $4.81 $4.97 $4.97 2,466,028
2022-05-09 $5.62 $5.65 $5.17 $5.21 $5.21 2,018,527
2022-05-06 $6.01 $6.05 $5.68 $5.76 $5.76 1,678,316
2022-05-05 $6.73 $6.73 $6.00 $6.11 $6.11 1,510,163
2022-05-04 $6.36 $6.82 $6.13 $6.79 $6.79 1,339,784
2022-05-03 $6.38 $6.57 $6.18 $6.40 $6.40 1,732,659
2022-05-02 $5.91 $6.46 $5.86 $6.45 $6.45 1,713,865
2022-04-29 $6.08 $6.41 $5.90 $5.91 $5.91 1,251,991
2022-04-28 $6.10 $6.27 $5.73 $6.15 $6.15 1,373,205
2022-04-27 $6.18 $6.35 $5.92 $5.99 $5.99 1,856,460
2022-04-26 $6.61 $6.61 $6.14 $6.17 $6.17 1,413,946
2022-04-25 $6.63 $6.68 $6.32 $6.68 $6.68 1,800,760
2022-04-22 $6.92 $7.11 $6.54 $6.60 $6.60 2,022,161
2022-04-21 $7.45 $7.56 $6.80 $6.90 $6.90 1,734,739
2022-04-20 $7.80 $7.81 $7.30 $7.32 $7.32 1,308,127
2022-04-19 $7.40 $7.85 $7.33 $7.66 $7.66 956,263
2022-04-18 $7.84 $7.88 $7.31 $7.47 $7.47 1,639,786
2022-04-14 $8.17 $8.17 $7.66 $7.72 $7.72 1,312,226
2022-04-13 $8.06 $8.29 $7.89 $8.17 $8.17 948,942
2022-04-12 $8.24 $8.68 $7.94 $8.06 $8.06 1,408,897
2022-04-11 $8.10 $8.48 $7.90 $8.13 $8.13 857,444
2022-04-08 $8.31 $8.46 $8.09 $8.26 $8.26 1,302,395
2022-04-07 $8.79 $8.88 $8.20 $8.44 $8.44 1,332,177
2022-04-06 $9.04 $9.08 $8.42 $8.66 $8.66 2,305,612
2022-04-05 $9.65 $9.73 $9.13 $9.20 $9.20 2,201,211
2022-04-04 $9.47 $9.87 $9.30 $9.66 $9.66 1,821,081
2022-04-01 $9.23 $9.63 $9.06 $9.23 $9.23 2,108,295
2022-03-31 $9.82 $9.92 $9.20 $9.21 $9.21 1,823,757
2022-03-30 $10.15 $10.47 $9.60 $9.77 $9.77 2,280,879
2022-03-29 $9.36 $10.54 $9.36 $10.33 $10.33 3,328,471
2022-03-28 $9.50 $9.50 $8.80 $9.25 $9.25 3,110,973
2022-03-25 $10.69 $10.79 $9.19 $9.64 $9.64 7,407,729
2022-03-24 $9.39 $10.37 $9.08 $10.07 $10.07 4,554,333
2022-03-23 $9.65 $9.80 $9.18 $9.32 $9.32 1,863,197
2022-03-22 $9.33 $9.69 $9.11 $9.52 $9.52 1,333,664
2022-03-21 $9.59 $9.62 $8.90 $9.14 $9.14 1,393,785
2022-03-18 $8.90 $9.59 $8.81 $9.59 $9.59 2,688,598
2022-03-17 $8.35 $8.96 $8.22 $8.95 $8.95 1,110,362
2022-03-16 $8.34 $8.48 $8.01 $8.38 $8.38 1,235,270
2022-03-15 $7.79 $8.17 $7.73 $8.14 $8.14 954,055
2022-03-14 $8.41 $8.41 $7.52 $7.76 $7.76 1,865,419
2022-03-11 $8.97 $8.98 $8.41 $8.44 $8.44 1,081,848
2022-03-10 $8.74 $8.80 $8.39 $8.79 $8.79 1,228,422
2022-03-09 $8.83 $8.93 $8.49 $8.71 $8.71 1,898,921
2022-03-08 $7.79 $9.20 $7.53 $8.53 $8.53 4,150,365
2022-03-07 $7.52 $8.02 $7.42 $7.68 $7.68 4,164,169
2022-03-04 $7.49 $7.77 $7.28 $7.50 $7.50 1,677,416
2022-03-03 $7.95 $8.18 $7.39 $7.49 $7.49 2,275,535
2022-03-02 $8.23 $8.38 $7.72 $8.27 $8.27 2,063,357
2022-03-01 $8.43 $8.57 $7.92 $8.09 $8.09 2,023,419
2022-02-28 $8.38 $8.64 $8.14 $8.41 $8.41 1,519,105
2022-02-25 $8.44 $8.49 $7.96 $8.37 $8.37 1,169,350
2022-02-24 $7.26 $8.34 $7.05 $8.33 $8.33 1,925,107
2022-02-23 $8.24 $8.34 $7.65 $7.71 $7.71 1,252,988
2022-02-22 $8.27 $8.59 $7.98 $8.08 $8.08 1,179,106
2022-02-18 $8.80 $8.95 $8.35 $8.49 $8.49 1,382,239
2022-02-17 $9.40 $9.44 $8.73 $8.81 $8.81 1,647,268
2022-02-16 $9.40 $9.64 $9.11 $9.47 $9.47 1,228,945
2022-02-15 $9.21 $9.55 $9.08 $9.50 $9.50 1,505,142
2022-02-14 $9.12 $9.34 $8.72 $8.84 $8.84 1,557,915
2022-02-11 $9.54 $9.62 $8.90 $9.24 $9.24 6,117,114
2022-02-10 $8.69 $9.71 $8.54 $9.51 $9.51 4,449,242
2022-02-09 $8.45 $9.05 $8.33 $9.00 $9.00 2,373,067
2022-02-08 $8.20 $8.35 $8.05 $8.31 $8.31 974,673
2022-02-07 $8.12 $8.54 $7.98 $8.12 $8.12 1,341,727
2022-02-04 $7.88 $8.26 $7.69 $8.10 $8.10 1,641,221
2022-02-03 $8.02 $8.34 $7.72 $7.76 $7.76 1,534,498
2022-02-02 $8.82 $8.84 $8.08 $8.31 $8.31 1,456,464
2022-02-01 $8.60 $8.88 $8.12 $8.78 $8.78 2,044,803
2022-01-31 $7.58 $8.52 $7.57 $8.44 $8.44 2,619,681
2022-01-28 $7.01 $7.37 $6.74 $7.34 $7.34 2,075,714
2022-01-27 $7.39 $7.49 $6.92 $7.02 $7.02 1,769,208
2022-01-26 $7.88 $7.98 $7.08 $7.24 $7.24 2,466,283
2022-01-25 $7.85 $8.15 $7.49 $7.65 $7.65 1,747,636
2022-01-24 $7.49 $8.13 $7.12 $8.08 $8.08 2,630,559
2022-01-21 $8.16 $8.21 $7.73 $7.75 $7.75 2,340,880
2022-01-20 $8.84 $9.04 $8.22 $8.24 $8.24 1,896,883
2022-01-19 $8.93 $9.14 $8.62 $8.71 $8.71 1,962,484
2022-01-18 $9.15 $9.43 $8.86 $8.89 $8.89 2,454,620
2022-01-14 $9.51 $9.77 $9.00 $9.38 $9.38 3,972,312
2022-01-13 $10.47 $10.69 $9.82 $9.90 $9.90 5,301,699
2022-01-12 $11.56 $11.83 $10.97 $11.10 $11.10 1,352,208
2022-01-11 $11.05 $11.69 $10.91 $11.47 $11.47 1,513,819
2022-01-10 $11.00 $11.32 $10.63 $11.12 $11.12 2,446,272
2022-01-07 $11.38 $11.92 $11.09 $11.16 $11.16 1,461,822
2022-01-06 $11.40 $11.78 $11.00 $11.25 $11.25 2,079,676
2022-01-05 $12.82 $13.00 $11.30 $11.42 $11.42 3,316,172
2022-01-04 $13.96 $14.10 $12.63 $12.90 $12.90 2,537,175
2022-01-03 $13.29 $14.05 $13.07 $13.81 $13.81 1,662,647
2021-12-31 $13.16 $13.55 $12.94 $13.05 $13.05 1,495,973
2021-12-30 $12.50 $13.62 $12.42 $13.18 $13.18 2,115,468
2021-12-29 $13.04 $13.19 $12.47 $12.55 $12.55 1,638,855
2021-12-28 $13.00 $13.66 $13.00 $13.09 $13.09 1,342,346
2021-12-27 $13.64 $13.78 $12.88 $13.14 $13.14 1,586,050
2021-12-23 $13.32 $13.93 $13.08 $13.60 $13.60 1,325,654
2021-12-22 $13.01 $13.48 $12.80 $13.26 $13.26 1,129,186
2021-12-21 $13.02 $13.55 $12.80 $13.35 $13.35 1,317,995
2021-12-20 $12.97 $13.07 $12.41 $12.68 $12.68 1,722,010
2021-12-17 $13.05 $13.66 $12.52 $13.48 $13.48 1,608,841
2021-12-16 $14.00 $14.15 $12.89 $13.15 $13.15 1,747,001
2021-12-15 $13.40 $13.89 $12.65 $13.70 $13.70 2,275,016
2021-12-14 $13.51 $14.31 $13.30 $13.45 $13.45 1,829,244
2021-12-13 $14.70 $14.90 $13.56 $14.10 $14.10 2,548,769
2021-12-10 $15.73 $15.93 $14.56 $14.76 $14.76 1,746,739
2021-12-09 $16.22 $16.51 $15.36 $15.55 $15.55 1,135,583
2021-12-08 $15.61 $16.76 $15.03 $16.35 $16.35 1,850,725
2021-12-07 $15.47 $16.19 $15.35 $15.44 $15.44 1,741,158
2021-12-06 $14.85 $15.78 $14.16 $15.36 $15.36 1,903,848
2021-12-03 $15.69 $15.80 $14.62 $15.17 $15.17 2,357,899
2021-12-02 $15.46 $16.15 $15.01 $15.62 $15.62 1,495,810
2021-12-01 $16.71 $16.87 $15.22 $15.46 $15.46 2,104,068
2021-11-30 $16.72 $17.42 $15.83 $16.30 $16.30 2,169,665
2021-11-29 $18.15 $18.20 $16.56 $16.78 $16.78 2,671,222
2021-11-26 $17.89 $18.40 $17.12 $17.99 $17.99 1,122,615
2021-11-24 $17.62 $18.44 $17.27 $18.32 $18.32 1,253,503
2021-11-23 $17.88 $18.32 $17.13 $17.76 $17.76 1,882,844
2021-11-22 $19.00 $19.09 $17.45 $17.86 $17.86 3,027,856
2021-11-19 $19.43 $20.20 $18.80 $18.83 $18.83 1,862,934
2021-11-18 $21.30 $21.44 $19.44 $19.71 $19.71 2,395,790
2021-11-17 $22.05 $22.43 $21.02 $21.09 $21.09 1,357,500
2021-11-16 $23.71 $23.79 $21.96 $22.15 $22.15 2,898,868
2021-11-15 $24.28 $25.44 $23.67 $24.09 $24.09 2,969,918
2021-11-12 $22.64 $24.24 $22.62 $23.64 $23.64 3,995,097
2021-11-11 $21.10 $23.54 $20.52 $22.58 $22.58 5,258,560
2021-11-10 $24.50 $25.09 $23.18 $23.34 $23.34 2,157,978
2021-11-09 $25.57 $25.80 $23.72 $25.02 $25.02 3,248,149
2021-11-08 $22.99 $25.96 $22.85 $25.53 $25.53 3,927,669
2021-11-05 $22.25 $22.46 $21.61 $22.22 $22.22 1,394,543
2021-11-04 $22.68 $23.18 $22.00 $22.18 $22.18 1,248,642
2021-11-03 $21.84 $22.80 $21.55 $22.50 $22.50 1,238,212
2021-11-02 $22.38 $22.40 $21.34 $21.97 $21.97 1,137,976
2021-11-01 $21.01 $22.61 $20.93 $22.16 $22.16 1,532,686
2021-10-29 $21.17 $21.45 $20.90 $21.08 $21.08 871,679
2021-10-28 $21.20 $21.65 $21.06 $21.27 $21.27 1,072,617
2021-10-27 $21.98 $22.06 $21.01 $21.07 $21.07 1,220,619
2021-10-26 $22.65 $22.66 $21.41 $21.79 $21.79 1,519,205
2021-10-25 $22.25 $22.83 $21.89 $22.58 $22.58 905,477
2021-10-22 $22.82 $22.82 $21.55 $22.03 $22.03 1,112,967
2021-10-21 $22.86 $23.51 $22.75 $22.90 $22.90 993,114
2021-10-20 $23.25 $23.35 $22.40 $22.91 $22.91 1,311,385
2021-10-19 $22.20 $23.20 $21.83 $22.95 $22.95 1,860,166
2021-10-18 $21.80 $22.32 $21.66 $22.10 $22.10 1,018,036
2021-10-15 $22.15 $22.40 $21.85 $21.91 $21.91 1,098,637
2021-10-14 $20.93 $22.98 $20.72 $22.01 $22.01 3,941,954
2021-10-13 $22.25 $22.63 $20.60 $20.92 $20.92 7,125,868
2021-10-12 $23.35 $24.02 $23.25 $23.75 $23.75 821,439
2021-10-11 $23.50 $23.75 $23.16 $23.17 $23.17 790,509
2021-10-08 $24.39 $24.59 $23.49 $23.54 $23.54 853,154
2021-10-07 $23.71 $25.20 $23.71 $24.21 $24.21 1,337,172
2021-10-06 $23.11 $23.99 $23.05 $23.40 $23.40 1,099,780
2021-10-05 $23.32 $24.32 $23.24 $23.40 $23.40 1,081,731
2021-10-04 $24.50 $24.69 $23.06 $23.18 $23.18 1,298,972
2021-10-01 $24.69 $25.17 $24.13 $24.73 $24.73 885,125
2021-09-30 $25.00 $25.04 $24.15 $24.67 $24.67 1,601,743
2021-09-29 $26.25 $26.25 $25.00 $25.01 $25.01 1,155,193
2021-09-28 $26.52 $26.95 $25.73 $25.77 $25.77 1,500,673
2021-09-27 $25.77 $27.38 $25.20 $27.02 $27.02 1,369,821
2021-09-24 $27.13 $27.38 $25.43 $25.79 $25.79 2,048,575
2021-09-23 $26.88 $28.36 $26.85 $27.61 $27.61 1,919,413
2021-09-22 $26.04 $27.38 $26.04 $26.60 $26.60 1,414,396
2021-09-21 $26.02 $26.48 $25.65 $25.98 $25.98 1,014,249
2021-09-20 $25.78 $26.74 $25.60 $26.15 $26.15 1,258,495
2021-09-17 $26.60 $27.52 $26.60 $26.97 $26.97 1,116,044
2021-09-16 $26.69 $27.18 $25.95 $26.99 $26.99 913,877
2021-09-15 $25.85 $26.95 $25.80 $26.89 $26.89 1,652,554
2021-09-14 $28.07 $28.07 $25.00 $25.83 $25.83 5,428,028
2021-09-13 $29.61 $29.64 $28.14 $28.38 $28.38 1,527,358
2021-09-10 $30.52 $30.77 $29.44 $29.50 $29.50 1,014,158
2021-09-09 $30.00 $30.92 $29.90 $30.41 $30.41 816,806
2021-09-08 $31.42 $31.42 $29.43 $30.10 $30.10 1,370,816
2021-09-07 $31.62 $32.29 $31.16 $31.33 $31.33 757,109
2021-09-03 $31.66 $32.16 $30.95 $31.80 $31.80 807,350
2021-09-02 $32.21 $32.97 $31.42 $31.54 $31.54 1,445,240
2021-09-01 $32.22 $32.46 $31.47 $31.97 $31.97 1,381,910
2021-08-31 $30.55 $32.32 $30.20 $31.99 $31.99 1,525,135
2021-08-30 $31.16 $31.30 $29.86 $30.57 $30.57 1,152,470
2021-08-27 $31.35 $31.85 $30.71 $31.16 $31.16 1,037,808
2021-08-26 $31.78 $32.60 $30.76 $31.25 $31.25 1,241,055
2021-08-25 $32.52 $32.69 $31.40 $31.68 $31.68 1,262,746
2021-08-24 $31.58 $32.66 $31.07 $32.46 $32.46 1,743,430
2021-08-23 $30.00 $31.15 $29.10 $31.07 $31.07 2,061,209
2021-08-20 $29.59 $29.97 $28.85 $29.49 $29.49 1,425,278
2021-08-19 $28.60 $30.48 $28.51 $29.03 $29.03 2,002,466
2021-08-18 $29.05 $30.42 $28.66 $29.08 $29.08 2,296,104
2021-08-17 $29.73 $30.54 $28.65 $29.33 $29.33 3,230,205
2021-08-16 $31.59 $32.49 $30.15 $30.62 $30.62 3,695,494
2021-08-13 $35.91 $36.25 $30.75 $31.49 $31.49 8,504,704
2021-08-12 $39.00 $40.08 $34.35 $35.72 $35.72 10,450,940
2021-08-11 $43.08 $43.65 $41.64 $43.07 $43.07 1,235,012
2021-08-10 $43.78 $44.00 $42.26 $43.04 $43.04 1,198,294
2021-08-09 $42.67 $43.80 $41.58 $43.59 $43.59 1,122,883
2021-08-06 $42.73 $42.97 $41.72 $42.34 $42.34 861,691
2021-08-05 $41.10 $42.69 $40.76 $42.46 $42.46 677,854
2021-08-04 $40.12 $41.94 $39.87 $41.14 $41.14 636,944
2021-08-03 $40.88 $41.00 $39.51 $40.91 $40.91 554,211
2021-08-02 $41.00 $41.96 $40.22 $40.30 $40.30 634,104
2021-07-30 $40.90 $42.23 $40.03 $40.67 $40.67 710,080
2021-07-29 $42.12 $42.12 $40.70 $41.64 $41.64 719,959
2021-07-28 $40.23 $42.95 $40.23 $41.92 $41.92 1,664,320
2021-07-27 $40.19 $40.34 $37.30 $39.70 $39.70 1,179,802
2021-07-26 $39.80 $41.50 $39.12 $40.21 $40.21 779,693
2021-07-23 $40.88 $41.44 $39.79 $39.91 $39.91 680,025
2021-07-22 $41.71 $41.99 $39.90 $40.62 $40.62 652,352
2021-07-21 $40.00 $41.97 $39.50 $41.69 $41.69 1,037,539
2021-07-20 $39.00 $39.99 $37.60 $39.86 $39.86 1,180,860
2021-07-19 $36.76 $39.21 $36.01 $38.47 $38.47 1,603,581
2021-07-16 $40.08 $40.59 $37.91 $38.08 $38.08 1,719,135
2021-07-15 $41.27 $42.27 $39.06 $39.79 $39.79 1,584,902
2021-07-14 $45.75 $46.04 $40.61 $40.67 $40.67 2,848,508
2021-07-13 $46.21 $48.07 $45.60 $45.75 $45.75 1,203,909
2021-07-12 $46.13 $46.83 $44.86 $46.21 $46.21 730,639
2021-07-09 $45.96 $46.00 $44.37 $45.82 $45.82 859,406
2021-07-08 $45.02 $46.35 $44.03 $45.57 $45.57 1,390,146
2021-07-07 $51.74 $52.80 $46.76 $47.23 $47.23 2,447,808
2021-07-06 $49.23 $51.78 $48.34 $51.48 $51.48 2,113,336
2021-07-02 $50.50 $50.71 $47.58 $49.03 $49.03 2,151,976
2021-07-01 $48.47 $50.87 $45.55 $49.65 $49.65 3,542,306
2021-06-30 $48.79 $49.34 $47.54 $48.10 $48.10 1,253,812
2021-06-29 $48.54 $51.00 $46.80 $49.09 $49.09 2,122,007
2021-06-28 $44.26 $48.88 $44.05 $48.42 $48.42 2,774,009
2021-06-25 $45.47 $45.67 $43.13 $43.41 $43.41 2,397,202
2021-06-24 $45.00 $46.84 $44.06 $44.68 $44.68 1,904,859
2021-06-23 $42.30 $44.45 $42.18 $43.97 $43.97 1,364,669
2021-06-22 $41.44 $42.35 $40.61 $42.16 $42.16 879,964
2021-06-21 $39.97 $41.66 $39.97 $41.12 $41.12 916,316
2021-06-18 $40.44 $41.19 $39.51 $40.29 $40.29 1,177,776
2021-06-17 $40.72 $41.82 $40.17 $40.80 $40.80 828,406
2021-06-16 $39.40 $40.98 $38.84 $40.81 $40.81 1,218,264
2021-06-15 $42.14 $42.19 $39.58 $40.00 $40.00 1,498,397
2021-06-14 $42.79 $42.99 $41.44 $42.71 $42.71 830,277
2021-06-11 $42.10 $42.95 $41.43 $42.38 $42.38 1,132,263
2021-06-10 $43.84 $44.51 $41.55 $41.64 $41.64 1,220,816
2021-06-09 $44.40 $45.25 $43.40 $43.64 $43.64 1,128,544
2021-06-08 $44.41 $45.33 $42.57 $44.10 $44.10 1,612,652
2021-06-07 $42.51 $44.01 $41.80 $43.83 $43.83 1,437,946
2021-06-04 $42.42 $43.04 $41.86 $42.05 $42.05 913,890
2021-06-03 $42.89 $44.74 $41.80 $42.22 $42.22 1,442,039
2021-06-02 $42.65 $43.41 $41.17 $43.01 $43.01 1,221,658
2021-06-01 $45.25 $45.35 $42.03 $42.34 $42.34 2,051,252
2021-05-28 $42.28 $44.53 $41.57 $44.41 $44.41 3,704,983
2021-05-27 $42.88 $43.33 $40.35 $42.32 $42.32 1,668,147
2021-05-26 $40.13 $43.17 $39.72 $42.56 $42.56 2,792,213
2021-05-25 $37.62 $40.28 $37.01 $38.99 $38.99 2,625,671
2021-05-24 $37.70 $38.06 $36.71 $36.87 $36.87 1,300,134
2021-05-21 $39.04 $39.23 $37.01 $37.32 $37.32 1,585,407
2021-05-20 $38.79 $39.60 $37.87 $38.90 $38.90 884,492
2021-05-19 $36.76 $38.74 $36.51 $38.51 $38.51 1,176,703
2021-05-18 $39.22 $40.66 $38.29 $38.71 $38.71 1,227,132
2021-05-17 $39.60 $40.47 $37.67 $39.18 $39.18 1,296,435
2021-05-14 $38.18 $40.88 $37.02 $39.93 $39.93 2,622,165
2021-05-13 $37.80 $38.90 $33.91 $35.53 $35.53 3,341,463
2021-05-12 $39.57 $39.82 $36.11 $36.57 $36.57 2,473,254
2021-05-11 $37.61 $41.49 $36.90 $39.96 $39.96 2,128,143
2021-05-10 $43.96 $44.00 $41.08 $41.64 $41.64 1,484,400
2021-05-07 $41.05 $44.00 $40.95 $43.07 $43.07 1,317,002
2021-05-06 $41.71 $41.86 $39.43 $40.65 $40.65 1,357,167
2021-05-05 $42.88 $43.51 $41.47 $42.22 $42.22 1,108,026
2021-05-04 $42.56 $43.20 $40.20 $42.18 $42.18 1,505,312
2021-05-03 $43.57 $44.50 $42.76 $43.78 $43.78 996,037
2021-04-30 $43.61 $44.66 $42.83 $43.60 $43.60 946,800
2021-04-29 $46.33 $46.70 $43.21 $44.61 $44.61 963,487
2021-04-28 $45.00 $46.34 $43.87 $45.83 $45.83 1,064,810
2021-04-27 $47.27 $47.40 $44.58 $45.05 $45.05 1,447,496
2021-04-26 $45.35 $47.18 $44.32 $47.08 $47.08 1,042,011
2021-04-23 $44.51 $45.98 $43.60 $45.13 $45.13 884,246
2021-04-22 $46.00 $46.93 $42.91 $44.04 $44.04 1,411,594
2021-04-21 $42.63 $45.86 $41.51 $45.81 $45.81 1,413,342
2021-04-20 $46.03 $46.33 $42.16 $43.34 $43.34 1,705,930
2021-04-19 $46.49 $47.85 $44.34 $45.34 $45.34 1,385,753
2021-04-16 $46.67 $47.35 $44.55 $47.10 $47.10 1,300,375
2021-04-15 $48.55 $48.73 $45.82 $46.80 $46.80 1,677,788
2021-04-14 $51.55 $52.40 $47.40 $47.58 $47.58 1,936,266
2021-04-13 $51.15 $53.33 $49.54 $51.65 $51.65 1,590,667
2021-04-12 $54.03 $57.10 $50.59 $52.35 $52.35 2,520,773
2021-04-09 $54.31 $54.93 $51.75 $54.02 $54.02 1,860,262
2021-04-08 $48.74 $55.54 $48.73 $55.28 $55.28 3,509,890
2021-04-07 $49.59 $50.31 $48.36 $49.00 $49.00 1,055,057
2021-04-06 $51.13 $51.76 $49.89 $50.25 $50.25 1,226,741
2021-04-05 $52.27 $52.37 $48.21 $50.64 $50.64 1,525,617
2021-04-01 $50.73 $52.86 $49.77 $50.55 $50.55 2,073,829
2021-03-31 $45.80 $51.27 $45.17 $49.69 $49.69 3,400,562
2021-03-29 $43.86 $45.96 $41.18 $41.65 $41.65 2,235,900
2021-03-26 $47.19 $48.93 $42.12 $44.00 $44.00 3,996,546
2021-03-25 $44.53 $48.17 $42.65 $45.73 $45.73 4,898,190
2021-03-24 $52.30 $53.35 $45.75 $45.81 $45.81 3,558,844
2021-03-23 $55.55 $57.24 $51.65 $52.17 $52.17 2,500,862
2021-03-22 $57.44 $59.32 $54.05 $55.19 $55.19 3,145,294
2021-03-19 $50.31 $55.24 $50.05 $54.78 $54.78 2,401,069
2021-03-18 $53.50 $55.32 $50.08 $50.75 $50.75 1,744,877
2021-03-17 $49.30 $55.44 $48.10 $54.15 $54.15 1,536,973
2021-03-16 $55.00 $55.50 $50.23 $51.78 $51.78 2,304,795
2021-03-15 $49.76 $53.98 $49.49 $53.35 $53.35 2,062,834
2021-03-12 $46.50 $49.43 $45.55 $48.95 $48.95 1,307,876
2021-03-11 $47.50 $49.01 $46.31 $48.74 $48.74 1,948,484
2021-03-10 $46.68 $47.96 $42.86 $45.42 $45.42 2,049,481
2021-03-09 $39.98 $45.43 $39.75 $44.62 $44.62 2,791,342
2021-03-08 $40.52 $41.93 $37.60 $37.79 $37.79 2,159,393
2021-03-05 $39.75 $40.61 $33.02 $40.40 $40.40 5,066,879
2021-03-04 $42.38 $44.84 $37.70 $40.05 $40.05 4,964,225
2021-03-03 $49.14 $49.80 $43.40 $43.47 $43.47 2,347,399
2021-03-02 $52.84 $53.53 $49.00 $49.12 $49.12 1,862,497
2021-03-01 $48.49 $51.98 $47.40 $51.82 $51.82 2,577,469
2021-02-26 $45.80 $48.98 $44.20 $45.63 $45.63 2,227,216
2021-02-25 $50.40 $52.44 $45.38 $45.86 $45.86 2,365,444
2021-02-24 $51.81 $52.78 $49.23 $50.62 $50.62 1,911,018
2021-02-23 $48.49 $51.00 $44.01 $50.73 $50.73 3,435,613
2021-02-22 $56.33 $56.71 $51.80 $52.69 $52.69 2,469,045
2021-02-19 $57.15 $59.67 $56.10 $57.71 $57.71 1,325,094
2021-02-18 $57.26 $58.75 $54.25 $55.95 $55.95 1,490,769
2021-02-17 $60.13 $60.55 $56.05 $59.35 $59.35 1,984,729
2021-02-16 $58.29 $62.70 $57.51 $60.58 $60.58 2,708,338
2021-02-12 $53.50 $58.31 $51.19 $56.95 $56.95 3,221,743
2021-02-11 $59.17 $60.00 $52.26 $55.04 $55.04 6,308,811
2021-02-10 $67.75 $67.75 $58.25 $63.19 $63.19 3,597,512
2021-02-09 $63.80 $66.19 $62.76 $64.58 $64.58 2,360,879
2021-02-08 $59.69 $62.97 $59.20 $62.97 $62.97 2,005,830
2021-02-05 $57.70 $59.24 $55.64 $58.14 $58.14 1,661,695
2021-02-04 $57.20 $58.87 $54.49 $57.41 $57.41 2,521,950
2021-02-03 $53.13 $57.40 $52.00 $55.72 $55.72 3,850,389
2021-02-02 $47.80 $52.60 $47.24 $51.05 $51.05 3,802,179
2021-02-01 $44.42 $46.33 $42.20 $46.21 $46.21 1,924,030
2021-01-29 $45.84 $46.37 $40.57 $43.19 $43.19 2,976,127
2021-01-28 $45.72 $47.39 $44.54 $45.84 $45.84 1,549,815
2021-01-27 $45.64 $48.37 $43.32 $44.59 $44.59 3,208,983
2021-01-26 $49.04 $50.44 $47.57 $48.36 $48.36 1,528,616
2021-01-25 $49.75 $52.44 $47.01 $48.26 $48.26 2,197,294
2021-01-22 $48.16 $50.03 $48.10 $49.84 $49.84 1,270,662
2021-01-21 $50.81 $50.90 $48.05 $48.80 $48.80 2,122,455
2021-01-20 $52.40 $53.86 $49.88 $50.18 $50.18 2,005,294
2021-01-19 $52.18 $52.46 $49.84 $52.31 $52.31 2,286,370
2021-01-15 $51.35 $52.19 $47.81 $51.11 $51.11 3,860,243
2021-01-14 $47.97 $53.33 $47.75 $50.48 $50.48 3,179,975
2021-01-13 $50.20 $50.62 $46.67 $47.99 $47.99 3,968,969
2021-01-12 $50.63 $52.58 $49.35 $50.31 $50.31 2,926,825
2021-01-11 $45.43 $53.43 $45.00 $51.56 $51.56 5,724,977
2021-01-08 $46.46 $46.91 $44.00 $45.32 $45.32 2,723,965
2021-01-07 $46.00 $48.11 $45.61 $46.66 $46.66 3,349,277
2021-01-06 $42.01 $46.86 $41.70 $44.41 $44.41 6,323,005
2021-01-05 $39.32 $40.72 $39.02 $40.29 $40.29 1,460,424
2021-01-04 $40.81 $40.84 $37.71 $39.09 $39.09 2,295,607
2020-12-31 $41.44 $41.69 $39.90 $40.22 $40.22 1,437,058
2020-12-30 $38.70 $42.38 $38.10 $41.35 $41.35 2,907,788
2020-12-29 $39.51 $39.71 $36.25 $38.51 $38.51 3,284,726
2020-12-28 $42.40 $42.40 $39.02 $39.31 $39.31 2,276,973
2020-12-24 $41.46 $42.50 $40.58 $41.29 $41.29 1,140,181
2020-12-23 $42.65 $43.14 $41.06 $41.23 $41.23 2,072,459
2020-12-22 $41.40 $42.39 $40.08 $42.15 $42.15 2,047,122
2020-12-21 $38.26 $41.57 $38.00 $40.67 $40.67 3,870,985
2020-12-18 $37.40 $39.84 $36.85 $38.65 $38.65 3,399,556
2020-12-17 $38.92 $39.00 $36.18 $37.51 $37.51 3,854,474
2020-12-16 $35.25 $38.91 $34.72 $38.71 $38.71 5,722,763
2020-12-15 $33.00 $35.73 $32.30 $34.70 $34.70 4,594,591
2020-12-14 $33.57 $34.00 $32.70 $32.79 $32.79 1,975,503
2020-12-11 $32.64 $34.49 $32.27 $32.74 $32.74 2,294,911
2020-12-10 $30.50 $33.33 $30.25 $33.20 $33.20 3,740,970
2020-12-09 $32.25 $33.25 $30.85 $31.39 $31.39 8,508,628
2020-12-08 $32.51 $34.25 $30.32 $34.17 $34.17 4,594,548
2020-12-07 $34.85 $35.50 $33.40 $34.23 $34.23 2,010,536
2020-12-04 $35.52 $36.50 $34.43 $35.02 $35.02 2,510,561
2020-12-03 $35.60 $36.28 $34.40 $35.30 $35.30 1,864,009
2020-12-02 $32.48 $36.16 $32.25 $35.43 $35.43 3,516,607
2020-12-01 $35.49 $35.60 $32.23 $33.35 $33.35 3,532,100
2020-11-30 $36.86 $37.31 $32.64 $35.17 $35.17 5,324,206
2020-11-27 $34.33 $35.67 $33.79 $35.59 $35.59 2,567,271
2020-11-25 $31.90 $34.20 $30.53 $33.53 $33.53 3,386,854
2020-11-24 $32.68 $34.45 $31.88 $32.91 $32.91 4,523,301
2020-11-23 $29.75 $32.41 $29.44 $31.50 $31.50 5,296,520
2020-11-20 $29.92 $30.23 $28.68 $29.16 $29.16 3,506,070
2020-11-19 $29.00 $30.90 $28.35 $29.46 $29.46 4,697,285
2020-11-18 $28.20 $30.10 $28.02 $28.89 $28.89 6,170,618
2020-11-17 $26.14 $28.55 $26.12 $27.73 $27.73 5,047,282
2020-11-16 $24.96 $26.86 $24.20 $26.57 $26.57 4,733,445
2020-11-13 $24.53 $26.51 $23.60 $25.52 $25.52 8,884,526
2020-11-12 $22.52 $25.58 $21.13 $24.30 $24.30 16,689,214
2020-11-11 $20.35 $21.28 $18.90 $20.94 $20.94 6,297,605
2020-11-10 $21.68 $22.15 $18.31 $19.43 $19.43 5,742,000
2020-11-09 $24.76 $24.94 $21.37 $21.53 $21.53 5,168,427
2020-11-06 $23.38 $24.30 $21.80 $22.98 $22.98 7,003,577
2020-11-05 $20.02 $23.18 $19.60 $23.04 $23.04 7,240,687
2020-11-04 $19.23 $19.76 $18.58 $18.98 $18.98 3,372,373
2020-11-03 $18.80 $19.10 $17.93 $18.30 $18.30 3,065,429
2020-11-02 $17.14 $18.63 $16.95 $18.54 $18.54 3,854,398
2020-10-30 $16.73 $17.54 $15.84 $16.70 $16.70 2,687,145
2020-10-29 $16.70 $17.40 $16.25 $17.18 $17.18 2,595,309
2020-10-28 $17.25 $17.44 $16.25 $16.50 $16.50 4,128,823
2020-10-27 $18.31 $18.75 $17.80 $17.85 $17.85 2,194,682
2020-10-26 $20.10 $21.33 $17.60 $17.97 $17.97 5,431,546
2020-10-23 $21.01 $21.07 $19.22 $20.62 $20.62 4,029,543
2020-10-22 $19.14 $20.77 $18.55 $20.52 $20.52 4,928,854
2020-10-21 $18.27 $19.91 $18.25 $19.09 $19.09 5,344,603
2020-10-20 $18.77 $19.81 $17.55 $18.00 $18.00 4,613,324
2020-10-19 $17.49 $18.68 $17.02 $18.38 $18.38 4,105,783
2020-10-16 $17.62 $17.83 $17.24 $17.39 $17.39 1,360,855
2020-10-15 $16.84 $17.75 $16.52 $17.32 $17.32 1,595,568
2020-10-14 $18.59 $18.69 $17.10 $17.44 $17.44 3,069,167
2020-10-13 $17.52 $18.65 $17.01 $18.41 $18.41 2,551,463
2020-10-12 $18.72 $19.34 $17.58 $17.67 $17.67 3,782,869
2020-10-09 $18.58 $19.29 $17.73 $18.06 $18.06 5,948,090
2020-10-08 $18.01 $18.33 $16.78 $17.89 $17.89 4,137,269
2020-10-07 $16.23 $18.35 $16.23 $17.36 $17.36 8,170,319
2020-10-06 $16.25 $16.77 $15.55 $16.03 $16.03 3,865,884
2020-10-05 $15.38 $16.22 $15.25 $16.18 $16.18 2,545,431
2020-10-02 $14.81 $15.43 $14.52 $15.18 $15.18 1,935,889
2020-10-01 $16.17 $16.17 $15.27 $15.37 $15.37 2,399,003
2020-09-30 $16.08 $17.30 $15.43 $15.98 $15.98 4,538,299
2020-09-29 $14.80 $16.21 $14.79 $16.02 $16.02 3,833,768
2020-09-28 $15.38 $15.44 $14.34 $14.68 $14.68 2,214,496
2020-09-25 $14.65 $15.24 $14.57 $15.06 $15.06 1,323,715
2020-09-24 $14.34 $15.60 $14.25 $14.79 $14.79 2,179,647
2020-09-23 $16.36 $16.68 $14.75 $15.18 $15.18 2,608,696
2020-09-22 $17.28 $17.30 $15.80 $16.42 $16.42 2,214,618
2020-09-21 $15.40 $17.49 $15.30 $16.65 $16.65 4,037,347
2020-09-18 $16.01 $16.49 $15.47 $15.97 $15.97 3,768,498
2020-09-17 $15.50 $16.35 $15.21 $15.72 $15.72 2,563,803
2020-09-16 $15.74 $17.20 $15.63 $16.38 $16.38 5,091,394
2020-09-15 $15.40 $15.85 $15.03 $15.53 $15.53 3,058,161
2020-09-14 $14.18 $15.48 $13.81 $14.95 $14.95 3,195,410
2020-09-11 $14.20 $14.49 $13.39 $13.70 $13.70 2,090,599
2020-09-10 $15.05 $15.25 $14.01 $14.17 $14.17 2,368,211
2020-09-09 $14.05 $15.10 $13.97 $14.62 $14.62 2,427,318
2020-09-08 $13.75 $14.65 $13.50 $13.92 $13.92 2,078,980
2020-09-04 $14.39 $14.99 $13.11 $14.25 $14.25 3,043,489
2020-09-03 $15.33 $15.45 $13.61 $14.54 $14.54 4,335,753
2020-09-02 $16.23 $16.60 $15.27 $15.69 $15.69 4,159,542
2020-09-01 $15.87 $16.66 $15.84 $16.04 $16.04 3,472,625
2020-08-31 $15.90 $16.24 $15.30 $15.96 $15.96 4,016,895
2020-08-28 $16.10 $17.40 $15.30 $16.35 $16.35 13,472,753
2020-08-27 $15.50 $16.39 $14.79 $15.06 $15.06 6,525,879
2020-08-26 $14.92 $15.07 $13.30 $14.05 $14.05 8,175,869
2020-08-25 $14.39 $16.14 $14.37 $14.92 $14.92 11,349,135
2020-08-24 $14.67 $15.23 $13.44 $14.34 $14.34 22,594,658
2020-08-21 $16.82 $17.89 $15.55 $17.35 $17.35 24,840,989
2020-08-20 $20.20 $21.14 $17.90 $18.24 $18.24 31,344,043
2020-08-19 $18.71 $22.88 $18.15 $22.02 $22.02 45,871,559
2020-08-18 $18.79 $19.59 $16.44 $17.67 $17.67 32,002,870
2020-08-17 $14.00 $16.90 $13.65 $16.16 $16.16 16,243,138
2020-08-14 $12.22 $13.28 $11.26 $13.24 $13.24 7,166,492
2020-08-13 $9.88 $12.75 $9.63 $12.50 $12.50 15,860,704
2020-08-12 $8.87 $9.05 $8.55 $8.76 $8.76 936,555
2020-08-11 $9.35 $9.39 $8.55 $8.61 $8.61 1,015,494
2020-08-10 $9.17 $9.50 $9.10 $9.27 $9.27 972,931
2020-08-07 $8.60 $9.04 $8.56 $9.03 $9.03 902,573
2020-08-06 $9.16 $9.20 $8.44 $8.69 $8.69 1,219,508
2020-08-05 $9.15 $9.50 $8.92 $9.11 $9.11 690,667
2020-08-04 $8.86 $9.16 $8.85 $9.12 $9.12 870,470
2020-08-03 $8.50 $9.02 $8.48 $8.90 $8.90 767,671
2020-07-31 $8.76 $8.88 $8.17 $8.44 $8.44 836,421
2020-07-30 $8.56 $8.99 $8.34 $8.67 $8.67 1,203,054
2020-07-29 $7.75 $8.77 $7.75 $8.52 $8.52 1,965,336
2020-07-28 $7.36 $7.74 $7.22 $7.52 $7.52 829,590
2020-07-27 $7.24 $7.51 $7.12 $7.32 $7.32 619,918
2020-07-24 $7.42 $7.44 $7.03 $7.26 $7.26 904,899
2020-07-23 $7.74 $7.93 $7.36 $7.55 $7.55 1,849,761
2020-07-22 $7.90 $8.07 $7.42 $7.70 $7.70 1,497,355
2020-07-21 $7.50 $8.48 $7.40 $7.84 $7.84 2,379,215
2020-07-20 $7.30 $7.72 $7.10 $7.39 $7.39 1,347,516
2020-07-17 $7.36 $7.37 $6.93 $7.20 $7.20 821,162
2020-07-16 $7.26 $7.48 $7.11 $7.28 $7.28 1,013,171
2020-07-15 $7.35 $7.35 $6.83 $7.23 $7.23 929,710
2020-07-14 $7.30 $7.60 $6.87 $7.20 $7.20 1,684,916
2020-07-13 $6.77 $7.01 $6.53 $6.83 $6.83 663,013
2020-07-10 $6.72 $6.80 $6.47 $6.62 $6.62 559,041
2020-07-09 $6.95 $6.96 $6.47 $6.71 $6.71 693,080
2020-07-08 $6.89 $6.95 $6.55 $6.87 $6.87 587,488
2020-07-07 $6.94 $7.34 $6.83 $6.84 $6.84 859,508
2020-07-06 $6.89 $7.08 $6.77 $6.95 $6.95 1,018,953
2020-07-02 $7.07 $7.07 $6.66 $6.80 $6.80 543,353
2020-07-01 $6.80 $7.05 $6.65 $6.88 $6.88 961,496
2020-06-30 $6.03 $7.05 $6.03 $6.84 $6.84 5,663,053
2020-06-29 $6.55 $6.60 $6.01 $6.06 $6.06 1,681,741
2020-06-26 $7.00 $7.00 $6.33 $6.53 $6.53 4,269,793
2020-06-25 $6.75 $7.36 $6.69 $7.06 $7.06 644,210
2020-06-24 $6.80 $7.21 $6.59 $7.00 $7.00 1,863,747
2020-06-23 $7.17 $7.33 $6.91 $7.02 $7.02 903,233
2020-06-22 $7.31 $7.32 $6.96 $7.10 $7.10 1,622,485
2020-06-19 $7.50 $7.63 $7.05 $7.31 $7.31 2,187,894
2020-06-18 $6.55 $7.49 $6.55 $7.40 $7.40 1,172,754
2020-06-17 $6.77 $6.86 $6.42 $6.54 $6.54 793,760
2020-06-16 $6.87 $6.93 $6.62 $6.68 $6.68 594,871
2020-06-15 $6.38 $7.00 $6.01 $6.62 $6.62 1,204,086
2020-06-12 $6.84 $7.09 $6.37 $6.56 $6.56 608,108
2020-06-11 $7.15 $7.23 $6.26 $6.58 $6.58 1,720,684
2020-06-10 $7.37 $7.72 $7.30 $7.58 $7.58 766,499
2020-06-09 $7.15 $7.82 $6.91 $7.71 $7.71 888,757
2020-06-08 $6.92 $7.54 $6.82 $7.11 $7.11 1,119,404
2020-06-05 $6.98 $7.07 $6.66 $6.73 $6.73 406,220
2020-06-04 $6.68 $7.16 $6.65 $6.80 $6.80 579,960
2020-06-03 $7.25 $7.27 $6.66 $6.68 $6.68 666,271
2020-06-02 $6.80 $7.37 $6.76 $7.23 $7.23 1,549,586
2020-06-01 $6.53 $6.84 $6.51 $6.75 $6.75 314,268
2020-05-29 $6.50 $6.71 $6.31 $6.61 $6.61 581,712
2020-05-28 $6.92 $6.92 $6.47 $6.50 $6.50 526,021
2020-05-27 $6.49 $6.94 $6.21 $6.83 $6.83 922,162
2020-05-26 $6.88 $6.97 $6.02 $6.43 $6.43 972,149
2020-05-22 $6.11 $6.77 $5.88 $6.66 $6.66 1,698,856
2020-05-21 $5.91 $6.04 $5.80 $6.00 $6.00 452,534
2020-05-20 $6.00 $6.00 $5.75 $5.91 $5.91 491,752
2020-05-19 $5.60 $5.97 $5.51 $5.92 $5.92 439,352
2020-05-18 $5.57 $5.79 $5.42 $5.55 $5.55 549,944
2020-05-15 $5.35 $5.48 $5.12 $5.36 $5.36 582,181
2020-05-14 $4.81 $5.49 $4.53 $5.45 $5.45 1,303,998
2020-05-13 $4.75 $4.88 $4.53 $4.67 $4.67 450,926
2020-05-12 $5.00 $5.13 $4.55 $4.63 $4.63 506,429
2020-05-11 $4.82 $5.05 $4.67 $5.02 $5.02 317,841
2020-05-08 $4.72 $4.90 $4.56 $4.82 $4.82 325,230
2020-05-07 $4.60 $4.81 $4.46 $4.57 $4.57 231,021
2020-05-06 $4.97 $5.07 $4.47 $4.56 $4.56 344,889
2020-05-05 $4.88 $5.14 $4.86 $4.90 $4.90 402,055
2020-05-04 $4.56 $4.87 $4.56 $4.81 $4.81 283,601
2020-05-01 $4.54 $4.66 $4.34 $4.56 $4.56 254,092
2020-04-30 $4.80 $4.85 $4.55 $4.70 $4.70 269,189
2020-04-29 $4.75 $4.89 $4.65 $4.79 $4.79 290,139
2020-04-28 $4.64 $4.70 $4.46 $4.63 $4.63 254,598
2020-04-27 $4.40 $4.84 $4.39 $4.57 $4.57 449,520
2020-04-24 $4.16 $4.40 $4.07 $4.35 $4.35 208,740
2020-04-23 $4.21 $4.24 $4.06 $4.15 $4.15 82,705
2020-04-22 $4.22 $4.29 $4.10 $4.18 $4.18 122,123
2020-04-21 $4.25 $4.33 $4.00 $4.18 $4.18 314,181
2020-04-20 $4.17 $4.46 $4.12 $4.24 $4.24 239,634
2020-04-17 $4.40 $4.40 $4.11 $4.21 $4.21 187,680
2020-04-16 $4.22 $4.35 $4.00 $4.25 $4.25 157,893
2020-04-15 $4.11 $4.28 $3.90 $4.24 $4.24 241,945
2020-04-14 $4.32 $4.37 $4.21 $4.31 $4.31 211,551
2020-04-13 $3.81 $4.17 $3.57 $4.15 $4.15 247,672
2020-04-09 $3.72 $3.82 $3.60 $3.78 $3.78 216,835
2020-04-08 $3.40 $3.75 $3.26 $3.71 $3.71 639,765
2020-04-07 $3.47 $3.52 $3.22 $3.34 $3.34 559,068
2020-04-06 $3.31 $3.43 $3.26 $3.36 $3.36 287,270
2020-04-03 $3.35 $3.41 $3.06 $3.20 $3.20 298,494
2020-04-02 $3.34 $3.46 $3.31 $3.36 $3.36 205,938
2020-04-01 $3.71 $3.76 $3.32 $3.36 $3.36 381,232
2020-03-31 $3.96 $3.99 $3.80 $3.81 $3.81 277,823
2020-03-30 $4.17 $4.19 $3.80 $4.00 $4.00 461,199
2020-03-27 $4.40 $4.67 $4.00 $4.35 $4.35 814,076
2020-03-26 $3.89 $4.59 $3.67 $4.40 $4.40 741,271
2020-03-25 $3.67 $3.85 $3.41 $3.81 $3.81 474,507
2020-03-24 $3.47 $3.68 $3.40 $3.58 $3.58 378,506
2020-03-23 $3.05 $3.30 $2.85 $3.24 $3.24 400,986
2020-03-20 $3.09 $3.40 $2.96 $3.01 $3.01 503,466
2020-03-19 $2.81 $3.15 $2.80 $3.00 $3.00 625,787
2020-03-18 $3.00 $3.05 $2.75 $2.87 $2.87 671,624
2020-03-17 $2.96 $3.32 $2.80 $3.18 $3.18 378,584
2020-03-16 $3.11 $3.15 $2.62 $2.94 $2.94 867,348
2020-03-13 $3.80 $3.96 $3.05 $3.63 $3.63 573,576
2020-03-12 $3.50 $3.72 $2.79 $3.63 $3.63 903,216
2020-03-11 $4.30 $4.35 $3.68 $3.89 $3.89 529,393
2020-03-10 $4.16 $4.43 $3.93 $4.39 $4.39 394,133
2020-03-09 $4.50 $4.50 $3.90 $3.92 $3.92 673,064
2020-03-06 $4.70 $4.89 $4.60 $4.71 $4.71 400,562
2020-03-05 $5.27 $5.27 $4.80 $4.80 $4.80 371,348
2020-03-04 $5.50 $5.65 $5.29 $5.29 $5.29 253,503
2020-03-03 $5.45 $5.60 $5.28 $5.43 $5.43 272,887
2020-03-02 $5.34 $5.52 $5.08 $5.42 $5.42 393,853
2020-02-28 $4.79 $5.56 $4.60 $5.53 $5.53 932,625
2020-02-27 $5.26 $5.30 $4.91 $4.96 $4.96 701,314
2020-02-26 $5.13 $5.53 $5.05 $5.34 $5.34 547,616
2020-02-25 $5.51 $5.72 $5.00 $5.19 $5.19 762,315
2020-02-24 $6.01 $6.01 $5.33 $5.47 $5.47 1,008,398
2020-02-21 $6.45 $6.50 $6.02 $6.22 $6.22 326,915
2020-02-20 $6.58 $6.60 $6.20 $6.41 $6.41 423,943
2020-02-19 $6.27 $6.70 $6.27 $6.54 $6.54 526,116
2020-02-18 $6.47 $6.78 $6.06 $6.27 $6.27 1,074,868
2020-02-14 $6.02 $6.38 $5.87 $6.34 $6.34 1,552,136
2020-02-13 $5.79 $5.85 $5.54 $5.75 $5.75 449,127
2020-02-12 $5.91 $5.95 $5.36 $5.85 $5.85 784,620
2020-02-11 $5.75 $6.05 $5.70 $5.89 $5.89 626,281
2020-02-10 $6.05 $6.60 $5.68 $5.73 $5.73 1,429,722
2020-02-07 $5.28 $6.05 $5.25 $5.95 $5.95 1,029,986
2020-02-06 $4.95 $5.31 $4.94 $5.24 $5.24 443,666
2020-02-05 $4.87 $5.05 $4.87 $4.94 $4.94 266,168
2020-02-04 $4.99 $5.01 $4.78 $4.86 $4.86 153,815
2020-02-03 $4.81 $5.11 $4.81 $4.95 $4.95 291,209
2020-01-31 $5.04 $5.10 $4.60 $4.76 $4.76 334,578
2020-01-30 $4.92 $5.30 $4.80 $5.03 $5.03 638,615
2020-01-29 $4.65 $5.05 $4.65 $4.92 $4.92 643,952
2020-01-28 $4.58 $4.67 $4.56 $4.63 $4.63 182,001
2020-01-27 $4.25 $4.59 $4.20 $4.56 $4.56 220,158
2020-01-24 $4.34 $4.41 $4.20 $4.25 $4.25 202,082
2020-01-23 $4.59 $4.65 $4.20 $4.37 $4.37 421,576
2020-01-22 $4.51 $4.72 $4.44 $4.70 $4.70 178,804
2020-01-21 $4.62 $4.75 $4.52 $4.54 $4.54 113,464
2020-01-17 $4.65 $4.74 $4.50 $4.62 $4.62 202,401
2020-01-16 $4.99 $4.99 $4.56 $4.61 $4.61 337,586
2020-01-15 $4.68 $4.96 $4.65 $4.91 $4.91 653,593
2020-01-14 $4.47 $4.64 $4.45 $4.62 $4.62 338,349
2020-01-13 $4.44 $4.50 $4.25 $4.44 $4.44 278,012
2020-01-10 $4.40 $4.44 $4.08 $4.36 $4.36 441,361
2020-01-09 $4.41 $4.73 $4.33 $4.38 $4.38 346,821
2020-01-08 $4.01 $4.48 $3.93 $4.29 $4.29 684,799
2020-01-07 $4.13 $4.13 $3.95 $4.02 $4.02 116,370
2020-01-06 $4.25 $4.25 $4.12 $4.15 $4.15 56,937
2020-01-03 $4.21 $4.29 $4.12 $4.24 $4.24 68,278
2020-01-02 $4.15 $4.31 $4.11 $4.21 $4.21 106,045
2019-12-31 $4.15 $4.34 $4.10 $4.10 $4.10 167,579
2019-12-30 $4.24 $4.34 $3.93 $4.13 $4.13 260,852
2019-12-27 $4.27 $4.27 $4.15 $4.23 $4.23 49,673
2019-12-26 $4.25 $4.30 $4.15 $4.29 $4.29 54,510
2019-12-24 $4.30 $4.38 $4.14 $4.27 $4.27 48,673
2019-12-23 $4.33 $4.35 $3.92 $4.29 $4.29 419,311
2019-12-20 $4.35 $4.43 $4.23 $4.26 $4.26 197,542
2019-12-19 $4.37 $4.37 $4.16 $4.34 $4.34 149,922
2019-12-18 $4.38 $4.38 $4.30 $4.32 $4.32 179,335
2019-12-17 $4.32 $4.41 $4.27 $4.31 $4.31 207,588
2019-12-16 $4.43 $4.52 $4.30 $4.32 $4.32 92,823
2019-12-13 $4.58 $4.58 $4.31 $4.39 $4.39 77,045
2019-12-12 $4.70 $4.70 $4.36 $4.49 $4.49 205,088
2019-12-11 $4.51 $4.68 $4.42 $4.58 $4.58 334,919
2019-12-10 $3.90 $4.47 $3.90 $4.38 $4.38 265,808
2019-12-09 $4.02 $4.05 $4.00 $4.03 $4.03 102,071
2019-12-06 $3.97 $4.14 $3.90 $4.01 $4.01 44,249
2019-12-05 $4.06 $4.10 $3.91 $3.92 $3.92 148,346
2019-12-04 $3.93 $4.18 $3.92 $4.07 $4.07 78,859
2019-12-03 $4.25 $4.28 $3.82 $4.01 $4.01 335,064
2019-12-02 $4.90 $4.95 $4.25 $4.35 $4.35 175,100
2019-11-29 $4.71 $4.88 $4.70 $4.85 $4.85 80,731
2019-11-27 $4.63 $4.82 $4.53 $4.69 $4.69 110,847
2019-11-26 $4.55 $4.79 $4.46 $4.73 $4.73 180,860
2019-11-25 $4.27 $5.06 $4.07 $4.50 $4.50 821,698
2019-11-22 $4.22 $4.30 $4.12 $4.25 $4.25 133,188
2019-11-21 $4.06 $4.25 $4.02 $4.23 $4.23 179,886
2019-11-20 $3.82 $4.12 $3.81 $4.02 $4.02 116,529
2019-11-19 $3.90 $3.95 $3.78 $3.88 $3.88 79,230
2019-11-18 $4.10 $4.25 $3.95 $4.02 $4.02 79,706
2019-11-15 $3.81 $4.09 $3.79 $4.06 $4.06 90,347
2019-11-14 $4.20 $4.20 $3.78 $3.81 $3.81 337,202
2019-11-13 $4.41 $4.43 $4.09 $4.18 $4.18 180,677
2019-11-12 $4.62 $4.62 $4.30 $4.43 $4.43 72,422
2019-11-11 $4.89 $5.10 $4.28 $4.60 $4.60 275,041
2019-11-08 $4.49 $4.85 $4.41 $4.77 $4.77 183,497
2019-11-07 $4.11 $4.49 $4.07 $4.42 $4.42 174,319
2019-11-06 $4.16 $4.16 $4.00 $4.12 $4.12 51,478
2019-11-05 $4.15 $4.27 $4.09 $4.16 $4.16 73,814
2019-11-04 $4.30 $4.30 $4.11 $4.15 $4.15 30,544
2019-11-01 $3.95 $4.18 $3.90 $4.18 $4.18 131,935
2019-10-31 $4.00 $4.10 $3.98 $4.05 $4.05 40,298
2019-10-30 $4.13 $4.13 $3.98 $4.04 $4.04 77,075
2019-10-29 $4.35 $4.35 $4.10 $4.13 $4.13 53,025
2019-10-28 $3.87 $4.27 $3.80 $4.21 $4.21 64,676
2019-10-25 $3.81 $3.90 $3.79 $3.86 $3.86 14,832
2019-10-24 $3.92 $3.95 $3.80 $3.85 $3.85 55,961
2019-10-23 $4.00 $4.00 $3.85 $3.90 $3.90 29,836
2019-10-22 $3.91 $4.05 $3.90 $3.97 $3.97 33,278
2019-10-21 $3.87 $3.97 $3.87 $3.95 $3.95 36,883
2019-10-18 $3.97 $4.07 $3.93 $4.00 $4.00 55,654
2019-10-17 $3.83 $4.15 $3.75 $3.97 $3.97 191,225
2019-10-16 $3.95 $3.98 $3.75 $3.84 $3.84 91,406
2019-10-15 $3.50 $4.00 $3.46 $3.94 $3.94 87,366
2019-10-14 $3.80 $3.80 $3.45 $3.52 $3.52 140,196
2019-10-11 $3.51 $3.80 $3.51 $3.75 $3.75 168,991
2019-10-10 $3.88 $3.94 $3.53 $3.59 $3.59 180,777
2019-10-09 $3.89 $3.94 $3.77 $3.85 $3.85 63,587
2019-10-08 $3.95 $4.00 $3.82 $3.90 $3.90 73,949
2019-10-07 $4.00 $4.16 $3.85 $4.00 $4.00 67,830
2019-10-04 $4.05 $4.15 $4.05 $4.10 $4.10 55,703
2019-10-03 $4.12 $4.15 $3.86 $4.05 $4.05 59,670
2019-10-02 $4.21 $4.29 $3.82 $4.18 $4.18 214,336
2019-10-01 $4.30 $4.34 $4.20 $4.31 $4.31 36,911
2019-09-30 $4.39 $4.40 $4.12 $4.25 $4.25 120,644
2019-09-27 $4.17 $4.38 $4.17 $4.38 $4.38 65,855
2019-09-26 $4.35 $4.50 $4.13 $4.20 $4.20 75,795
2019-09-25 $4.52 $4.66 $4.20 $4.33 $4.33 219,695
2019-09-24 $4.90 $4.90 $4.54 $4.62 $4.62 235,576
2019-09-23 $4.95 $5.01 $4.90 $4.90 $4.90 82,778
2019-09-20 $5.09 $5.09 $4.77 $4.95 $4.95 148,764
2019-09-19 $5.00 $5.15 $5.00 $5.09 $5.09 66,963
2019-09-18 $5.05 $5.10 $4.97 $5.10 $5.10 90,286
2019-09-17 $5.03 $5.03 $4.97 $4.97 $4.97 34,363
2019-09-16 $5.05 $5.13 $4.95 $5.00 $5.00 55,472
2019-09-13 $4.99 $5.25 $4.99 $5.05 $5.05 77,533
2019-09-12 $5.10 $5.10 $4.97 $5.00 $5.00 37,224
2019-09-11 $5.10 $5.15 $5.00 $5.10 $5.10 59,006
2019-09-10 $4.90 $5.14 $4.80 $5.09 $5.09 77,906
2019-09-09 $5.20 $5.20 $4.81 $4.94 $4.94 151,952
2019-09-06 $5.20 $5.40 $5.11 $5.20 $5.20 69,343
2019-09-05 $5.47 $5.47 $5.15 $5.23 $5.23 100,827
2019-09-04 $5.70 $5.70 $5.18 $5.47 $5.47 172,662
2019-09-03 $5.42 $5.75 $5.41 $5.68 $5.68 275,577
2019-08-30 $5.36 $5.45 $5.30 $5.42 $5.42 88,153
2019-08-29 $5.31 $5.41 $5.28 $5.35 $5.35 100,807
2019-08-28 $5.17 $5.29 $5.15 $5.28 $5.28 66,156
2019-08-27 $5.34 $5.50 $5.10 $5.15 $5.15 270,760
2019-08-26 $5.00 $5.37 $4.95 $5.33 $5.33 230,500
2019-08-23 $4.76 $5.20 $4.72 $5.03 $5.03 366,459
2019-08-22 $4.85 $4.94 $4.68 $4.83 $4.83 137,573
2019-08-21 $4.50 $4.76 $4.40 $4.72 $4.72 70,486
2019-08-20 $4.51 $4.62 $4.47 $4.55 $4.55 139,883
2019-08-19 $4.54 $4.62 $4.45 $4.60 $4.60 213,077
2019-08-16 $4.70 $4.72 $4.50 $4.58 $4.58 225,857
2019-08-15 $4.60 $4.80 $4.60 $4.74 $4.74 141,442
2019-08-14 $4.96 $5.00 $4.61 $4.72 $4.72 195,256
2019-08-13 $4.93 $5.00 $4.81 $4.95 $4.95 113,369
2019-08-12 $5.06 $5.20 $4.72 $4.93 $4.93 307,470
2019-08-09 $4.94 $5.11 $4.86 $5.10 $5.10 350,251
2019-08-08 $4.80 $4.98 $4.64 $4.90 $4.90 349,214
2019-08-07 $4.71 $4.82 $4.50 $4.65 $4.65 197,458
2019-08-06 $4.42 $4.79 $4.42 $4.73 $4.73 317,660
2019-08-05 $4.43 $4.55 $4.35 $4.41 $4.41 83,705
2019-08-02 $4.49 $4.55 $4.26 $4.52 $4.52 117,330
2019-08-01 $4.51 $4.67 $4.43 $4.49 $4.49 226,133
2019-07-31 $4.25 $4.54 $4.22 $4.45 $4.45 124,938
2019-07-30 $4.35 $4.50 $4.15 $4.22 $4.22 154,451
2019-07-29 $4.54 $4.68 $4.15 $4.23 $4.23 156,223
2019-07-26 $4.15 $4.60 $4.03 $4.48 $4.48 293,924
2019-07-25 $4.12 $4.37 $3.95 $4.36 $4.36 169,884
2019-07-24 $3.88 $4.11 $3.75 $4.11 $4.11 115,600
2019-07-23 $4.01 $4.01 $3.70 $3.95 $3.95 229,340
2019-07-22 $4.27 $4.27 $3.85 $4.03 $4.03 349,626
2019-07-19 $3.98 $4.24 $3.85 $4.14 $4.14 454,306
2019-07-18 $3.62 $4.01 $3.57 $3.95 $3.95 304,406
2019-07-17 $3.40 $3.71 $3.27 $3.71 $3.71 303,963
2019-07-16 $3.49 $3.50 $3.35 $3.40 $3.40 99,605
2019-07-15 $3.39 $3.50 $3.33 $3.50 $3.50 80,986
2019-07-12 $3.49 $3.49 $3.30 $3.35 $3.35 183,533
2019-07-11 $3.43 $3.55 $3.40 $3.49 $3.49 206,291
2019-07-10 $3.21 $3.59 $3.20 $3.39 $3.39 416,913
2019-07-09 $3.14 $3.14 $3.11 $3.12 $3.12 56,690
2019-07-08 $3.18 $3.29 $3.11 $3.13 $3.13 91,789
2019-07-05 $3.36 $3.36 $3.10 $3.18 $3.18 103,103
2019-07-03 $3.37 $3.38 $3.32 $3.36 $3.36 19,881
2019-07-02 $3.37 $3.44 $3.30 $3.38 $3.38 51,297
2019-07-01 $3.29 $3.40 $3.25 $3.37 $3.37 43,989
2019-06-28 $3.16 $3.31 $3.16 $3.30 $3.30 50,612
2019-06-27 $3.26 $3.35 $3.24 $3.32 $3.32 76,158
2019-06-26 $3.06 $3.31 $3.05 $3.26 $3.26 109,799
2019-06-25 $3.00 $3.17 $2.99 $3.04 $3.04 44,463
2019-06-24 $3.01 $3.10 $3.00 $3.01 $3.01 38,076
2019-06-21 $3.05 $3.09 $2.95 $3.06 $3.06 80,004
2019-06-20 $3.16 $3.16 $3.03 $3.06 $3.06 31,774
2019-06-19 $3.12 $3.16 $3.10 $3.10 $3.10 67,016
2019-06-18 $3.11 $3.18 $3.08 $3.12 $3.12 37,242
2019-06-17 $2.90 $3.13 $2.90 $3.10 $3.10 12,800
2019-06-14 $3.00 $3.05 $2.95 $3.02 $3.02 52,724
2019-06-13 $3.04 $3.10 $3.01 $3.06 $3.06 28,241
2019-06-12 $3.06 $3.13 $2.99 $3.09 $3.09 38,238
2019-06-11 $3.00 $3.09 $3.00 $3.09 $3.09 27,851
2019-06-10 $3.01 $3.15 $3.00 $3.08 $3.08 59,123
2019-06-07 $3.07 $3.17 $3.00 $3.05 $3.05 27,110
2019-06-06 $3.10 $3.18 $2.96 $3.05 $3.05 46,072
2019-06-05 $3.10 $3.16 $2.99 $3.09 $3.09 62,527
2019-06-04 $3.07 $3.14 $3.00 $3.06 $3.06 104,360
2019-06-03 $3.05 $3.15 $3.00 $3.03 $3.03 155,739
2019-05-31 $3.26 $3.27 $3.04 $3.06 $3.06 168,441
2019-05-30 $3.11 $3.33 $3.11 $3.25 $3.25 85,424
2019-05-29 $3.15 $3.22 $3.10 $3.17 $3.17 98,142
2019-05-28 $3.32 $3.32 $3.06 $3.16 $3.16 135,086
2019-05-24 $3.32 $3.38 $3.25 $3.30 $3.30 71,339
2019-05-23 $3.36 $3.37 $3.30 $3.31 $3.31 110,161
2019-05-22 $3.45 $3.45 $3.33 $3.38 $3.38 113,916
2019-05-21 $3.70 $3.73 $3.35 $3.39 $3.39 221,350
2019-05-20 $3.37 $3.79 $3.37 $3.65 $3.65 272,588
2019-05-17 $3.58 $3.60 $3.30 $3.42 $3.42 186,814
2019-05-16 $3.49 $3.74 $3.38 $3.56 $3.56 419,940
2019-05-15 $3.24 $3.39 $3.07 $3.36 $3.36 251,382
2019-05-14 $3.11 $3.22 $3.04 $3.20 $3.20 201,171
2019-05-13 $3.04 $3.20 $2.85 $3.07 $3.07 65,378
2019-05-10 $3.04 $3.09 $2.91 $3.03 $3.03 48,420
2019-05-09 $3.16 $3.23 $3.00 $3.03 $3.03 153,928
2019-05-08 $3.22 $3.24 $3.05 $3.12 $3.12 138,679
2019-05-07 $2.74 $3.24 $2.73 $3.24 $3.24 501,347
2019-05-06 $2.57 $2.74 $2.53 $2.72 $2.72 57,253
2019-05-03 $2.60 $2.65 $2.56 $2.60 $2.60 53,436
2019-05-02 $2.69 $2.69 $2.60 $2.65 $2.65 48,131
2019-05-01 $2.65 $2.75 $2.61 $2.74 $2.74 63,427
2019-04-30 $2.72 $2.75 $2.65 $2.69 $2.69 66,936
2019-04-29 $2.65 $2.92 $2.65 $2.72 $2.72 107,015
2019-04-26 $2.74 $2.90 $2.73 $2.90 $2.90 40,307
2019-04-25 $2.87 $2.87 $2.72 $2.80 $2.80 57,155
2019-04-24 $2.85 $2.93 $2.76 $2.87 $2.87 37,494
2019-04-23 $2.85 $2.93 $2.70 $2.93 $2.93 140,533
2019-04-22 $2.99 $3.04 $2.85 $2.85 $2.85 78,686
2019-04-18 $2.99 $3.02 $2.98 $2.99 $2.99 66,063
2019-04-17 $2.99 $3.00 $2.98 $2.99 $2.99 29,214
2019-04-16 $2.99 $3.01 $2.87 $3.00 $3.00 160,603
2019-04-15 $3.01 $3.01 $2.99 $2.99 $2.99 78,241
2019-04-12 $3.00 $3.04 $2.99 $3.01 $3.01 59,901
2019-04-11 $3.00 $3.04 $2.99 $3.00 $3.00 139,077
2019-04-10 $2.99 $3.05 $2.99 $3.01 $3.01 111,866
2019-04-09 $3.00 $3.00 $2.99 $2.99 $2.99 58,187
2019-04-08 $3.05 $3.05 $2.99 $2.99 $2.99 68,172
2019-04-05 $3.00 $3.05 $2.95 $3.02 $3.02 55,771
2019-04-04 $3.10 $3.11 $2.99 $3.01 $3.01 94,831
2019-04-03 $3.05 $3.11 $2.87 $3.11 $3.11 79,793
2019-04-02 $3.03 $3.03 $2.66 $3.01 $3.01 248,017
2019-04-01 $3.03 $3.28 $2.84 $3.00 $3.00 496,015
2019-03-29 $2.89 $3.02 $2.82 $3.02 $3.02 96,992
2019-03-28 $2.95 $2.99 $2.85 $2.90 $2.90 84,754
2019-03-27 $2.96 $3.03 $2.82 $2.95 $2.95 53,260
2019-03-26 $2.95 $3.06 $2.87 $2.96 $2.96 60,839
2019-03-25 $2.93 $3.01 $2.85 $2.99 $2.99 100,249
2019-03-22 $3.03 $3.09 $2.86 $3.02 $3.02 177,467
2019-03-21 $3.11 $3.23 $3.03 $3.07 $3.07 115,997
2019-03-20 $3.00 $3.20 $2.99 $3.19 $3.19 205,655
2019-03-19 $3.20 $3.20 $2.93 $3.08 $3.08 133,183
2019-03-18 $3.13 $3.28 $3.08 $3.22 $3.22 239,959
2019-03-15 $2.95 $3.10 $2.83 $3.06 $3.06 146,586
2019-03-14 $2.95 $2.95 $2.82 $2.90 $2.90 54,739
2019-03-13 $2.85 $2.96 $2.84 $2.93 $2.93 55,852
2019-03-12 $2.89 $3.00 $2.85 $2.88 $2.88 81,653
2019-03-11 $2.80 $3.00 $2.77 $2.89 $2.89 179,348
2019-03-08 $2.66 $2.80 $2.52 $2.76 $2.76 174,228
2019-03-07 $2.64 $2.82 $2.56 $2.63 $2.63 165,916
2019-03-06 $2.72 $2.74 $2.55 $2.60 $2.60 83,443
2019-03-05 $2.58 $2.88 $2.56 $2.72 $2.72 130,963
2019-03-04 $2.69 $2.70 $2.56 $2.58 $2.58 164,823
2019-03-01 $2.76 $2.76 $2.64 $2.70 $2.70 201,016
2019-02-28 $2.83 $2.88 $2.77 $2.77 $2.77 180,383
2019-02-27 $2.97 $2.97 $2.85 $2.88 $2.88 435,715
2019-02-26 $3.08 $3.24 $3.01 $3.01 $3.01 125,643
2019-02-25 $3.28 $3.29 $3.01 $3.13 $3.13 197,760
2019-02-22 $3.37 $3.38 $3.18 $3.29 $3.29 104,615
2019-02-21 $3.39 $3.42 $3.34 $3.35 $3.35 49,018
2019-02-20 $3.45 $3.49 $3.36 $3.38 $3.38 78,453
2019-02-19 $3.47 $3.62 $3.41 $3.45 $3.45 121,999
2019-02-15 $3.37 $3.53 $3.35 $3.46 $3.46 146,288
2019-02-14 $3.35 $3.40 $3.27 $3.35 $3.35 56,702
2019-02-13 $3.35 $3.50 $3.29 $3.35 $3.35 71,077
2019-02-12 $3.41 $3.53 $3.27 $3.30 $3.30 100,684
2019-02-11 $3.26 $3.53 $3.25 $3.39 $3.39 129,149
2019-02-08 $3.25 $3.28 $3.16 $3.24 $3.24 41,000
2019-02-07 $3.19 $3.31 $3.14 $3.26 $3.26 87,399
2019-02-06 $3.18 $3.25 $3.01 $3.18 $3.18 105,727
2019-02-05 $3.27 $3.33 $3.15 $3.16 $3.16 76,790
2019-02-04 $3.05 $3.38 $3.01 $3.23 $3.23 172,199
2019-02-01 $2.94 $3.06 $2.75 $3.02 $3.02 187,784
2019-01-31 $2.96 $3.04 $2.96 $2.99 $2.99 67,191
2019-01-30 $3.10 $3.10 $2.96 $3.00 $3.00 89,891
2019-01-29 $3.04 $3.10 $3.00 $3.04 $3.04 43,489
2019-01-28 $3.11 $3.11 $3.01 $3.04 $3.04 62,642
2019-01-25 $3.12 $3.12 $2.98 $3.10 $3.10 43,861
2019-01-24 $3.03 $3.13 $2.95 $3.06 $3.06 82,473
2019-01-23 $3.20 $3.24 $2.93 $3.12 $3.12 106,038
2019-01-22 $3.02 $3.18 $2.99 $3.17 $3.17 179,274
2019-01-18 $2.83 $2.97 $2.76 $2.96 $2.96 75,647
2019-01-17 $2.70 $2.83 $2.64 $2.79 $2.79 32,351
2019-01-16 $2.85 $2.85 $2.60 $2.70 $2.70 79,539
2019-01-15 $2.70 $2.83 $2.65 $2.72 $2.72 35,267
2019-01-14 $2.69 $2.72 $2.61 $2.72 $2.72 58,746
2019-01-11 $2.69 $2.78 $2.60 $2.68 $2.68 67,693
2019-01-10 $2.85 $2.95 $2.74 $2.78 $2.78 74,660
2019-01-09 $2.90 $2.94 $2.75 $2.80 $2.80 82,599
2019-01-08 $2.78 $2.90 $2.64 $2.89 $2.89 94,324
2019-01-07 $2.67 $2.76 $2.59 $2.65 $2.65 51,515
2019-01-04 $2.58 $2.80 $2.58 $2.61 $2.61 110,708
2019-01-03 $2.45 $2.90 $2.38 $2.52 $2.52 218,345
2019-01-02 $2.24 $2.40 $2.18 $2.37 $2.37 125,350
2018-12-31 $2.18 $2.32 $2.05 $2.25 $2.25 179,183
2018-12-28 $2.25 $2.25 $2.13 $2.15 $2.15 96,585
2018-12-27 $2.24 $2.30 $2.17 $2.19 $2.19 39,053
2018-12-26 $2.24 $2.34 $2.14 $2.25 $2.25 114,107
2018-12-24 $2.19 $2.32 $2.13 $2.30 $2.30 198,013
2018-12-21 $2.32 $2.39 $2.22 $2.23 $2.23 76,300
2018-12-20 $2.50 $2.53 $2.13 $2.32 $2.32 167,736
2018-12-19 $2.48 $2.54 $2.33 $2.54 $2.54 99,534
2018-12-18 $2.66 $2.67 $2.26 $2.50 $2.50 148,123
2018-12-17 $2.89 $2.89 $2.65 $2.67 $2.67 92,384
2018-12-14 $2.80 $2.96 $2.78 $2.89 $2.89 47,578
2018-12-13 $2.95 $3.02 $2.71 $2.80 $2.80 53,859
2018-12-12 $2.98 $3.01 $2.76 $3.01 $3.01 62,410
2018-12-11 $3.02 $3.02 $2.83 $2.98 $2.98 47,574
2018-12-10 $2.88 $3.07 $2.85 $2.93 $2.93 81,873
2018-12-07 $2.85 $2.97 $2.80 $2.89 $2.89 96,590
2018-12-06 $2.75 $2.85 $2.56 $2.85 $2.85 153,118
2018-12-04 $3.00 $3.00 $2.82 $2.88 $2.88 146,720
2018-12-03 $3.01 $3.11 $2.95 $3.00 $3.00 112,576
2018-11-30 $3.04 $3.04 $2.94 $3.00 $3.00 87,717
2018-11-29 $2.98 $3.15 $2.95 $3.04 $3.04 143,529
2018-11-28 $2.93 $3.13 $2.92 $2.98 $2.98 109,662
2018-11-27 $3.03 $3.03 $2.94 $2.95 $2.95 76,288
2018-11-26 $3.11 $3.14 $3.00 $3.04 $3.04 51,326
2018-11-23 $3.15 $3.19 $3.05 $3.10 $3.10 19,552
2018-11-21 $3.04 $3.19 $2.95 $3.19 $3.19 40,494
2018-11-20 $3.00 $3.08 $2.90 $3.06 $3.06 178,324
2018-11-19 $3.30 $3.35 $2.94 $3.03 $3.03 155,835
2018-11-16 $3.40 $3.43 $3.18 $3.26 $3.26 81,830
2018-11-15 $3.10 $3.58 $3.00 $3.45 $3.45 91,446
2018-11-14 $3.40 $3.42 $3.10 $3.20 $3.20 95,065
2018-11-13 $3.47 $3.64 $3.20 $3.37 $3.37 117,407
2018-11-12 $3.97 $4.05 $3.44 $3.47 $3.47 96,304
2018-11-09 $4.13 $4.13 $3.82 $3.85 $3.85 90,512
2018-11-08 $4.10 $4.19 $3.86 $4.12 $4.12 132,027
2018-11-07 $3.70 $4.18 $3.50 $4.14 $4.14 222,767
2018-11-06 $3.90 $3.95 $3.65 $3.73 $3.73 129,566
2018-11-05 $3.69 $3.80 $3.54 $3.79 $3.79 97,482
2018-11-02 $3.54 $3.70 $3.49 $3.60 $3.60 66,826
2018-11-01 $3.35 $3.48 $3.34 $3.44 $3.44 81,831
2018-10-31 $3.22 $3.42 $3.20 $3.37 $3.37 66,745
2018-10-30 $3.23 $3.42 $3.11 $3.20 $3.20 65,916
2018-10-29 $3.40 $3.47 $3.06 $3.21 $3.21 139,921
2018-10-26 $3.47 $3.56 $3.27 $3.41 $3.41 89,252
2018-10-25 $3.20 $3.57 $3.20 $3.41 $3.41 90,217
2018-10-24 $3.68 $3.81 $3.20 $3.21 $3.21 118,076
2018-10-23 $3.48 $3.83 $3.05 $3.59 $3.59 200,905
2018-10-22 $3.80 $3.86 $3.44 $3.56 $3.56 194,303
2018-10-19 $4.05 $4.12 $3.80 $3.92 $3.92 132,447
2018-10-18 $4.19 $4.25 $3.91 $4.08 $4.08 165,651
2018-10-17 $4.30 $4.30 $4.15 $4.26 $4.26 130,565
2018-10-16 $4.40 $4.52 $4.25 $4.28 $4.28 130,903
2018-10-15 $4.10 $4.47 $4.09 $4.39 $4.39 117,694
2018-10-12 $4.05 $4.24 $4.05 $4.19 $4.19 45,637
2018-10-11 $4.10 $4.18 $3.85 $4.18 $4.18 133,404
2018-10-10 $4.30 $4.30 $4.15 $4.18 $4.18 54,360
2018-10-09 $4.41 $4.45 $4.28 $4.30 $4.30 63,043
2018-10-08 $4.32 $4.50 $4.28 $4.40 $4.40 79,445
2018-10-05 $4.25 $4.40 $4.17 $4.36 $4.36 70,412
2018-10-04 $4.31 $4.31 $4.15 $4.24 $4.24 63,488
2018-10-03 $4.21 $4.37 $4.21 $4.33 $4.33 102,410
2018-10-02 $4.45 $4.45 $4.10 $4.21 $4.21 72,264
2018-10-01 $4.20 $4.43 $4.06 $4.42 $4.42 114,876
2018-09-28 $4.30 $4.39 $4.10 $4.30 $4.30 96,572
2018-09-27 $4.57 $4.58 $4.30 $4.31 $4.31 89,088
2018-09-26 $4.54 $4.70 $4.40 $4.40 $4.40 189,251
2018-09-25 $4.53 $4.55 $4.37 $4.53 $4.53 163,202
2018-09-24 $4.12 $4.38 $4.12 $4.31 $4.31 147,022
2018-09-21 $4.12 $4.39 $4.10 $4.22 $4.22 223,536
2018-09-20 $4.21 $4.21 $4.00 $4.10 $4.10 274,605
2018-09-19 $4.30 $4.30 $4.00 $4.16 $4.16 202,436
2018-09-18 $4.09 $4.15 $3.95 $4.13 $4.13 169,057
2018-09-17 $4.08 $4.25 $3.90 $4.09 $4.09 196,215
2018-09-14 $4.24 $4.33 $4.10 $4.22 $4.22 122,733
2018-09-13 $4.65 $4.65 $4.25 $4.25 $4.25 183,286
2018-09-12 $4.85 $4.85 $4.50 $4.60 $4.60 166,448
2018-09-11 $4.70 $4.90 $4.65 $4.70 $4.70 88,087
2018-09-10 $4.54 $4.88 $4.54 $4.69 $4.69 112,541
2018-09-07 $4.70 $4.70 $4.53 $4.63 $4.63 89,514
2018-09-06 $4.90 $4.90 $4.65 $4.70 $4.70 105,521
2018-09-05 $5.05 $5.10 $4.77 $4.90 $4.90 289,338
2018-09-04 $4.67 $5.08 $4.61 $5.08 $5.08 333,530
2018-08-31 $4.67 $4.85 $4.45 $4.61 $4.61 249,893
2018-08-30 $5.00 $5.00 $4.61 $4.75 $4.75 210,454
2018-08-29 $4.47 $5.07 $4.45 $4.95 $4.95 580,516
2018-08-28 $4.26 $4.28 $3.96 $4.21 $4.21 167,177
2018-08-27 $4.19 $4.48 $4.12 $4.12 $4.12 190,038
2018-08-24 $4.26 $4.47 $4.10 $4.19 $4.19 231,649
2018-08-23 $4.24 $4.30 $4.00 $4.22 $4.22 215,153
2018-08-22 $4.09 $4.23 $4.06 $4.11 $4.11 127,172
2018-08-21 $3.98 $4.26 $3.98 $4.09 $4.09 253,622
2018-08-20 $3.79 $4.03 $3.69 $3.97 $3.97 148,990
2018-08-17 $3.69 $3.90 $3.64 $3.79 $3.79 83,590
2018-08-16 $3.65 $3.72 $3.60 $3.67 $3.67 104,954
2018-08-15 $3.63 $3.79 $3.63 $3.67 $3.67 55,616
2018-08-14 $3.66 $3.75 $3.63 $3.66 $3.66 99,086
2018-08-13 $3.69 $3.73 $3.62 $3.73 $3.73 85,051
2018-08-10 $3.48 $3.73 $3.48 $3.64 $3.64 63,410
2018-08-09 $3.58 $3.62 $3.50 $3.50 $3.50 17,859
2018-08-08 $3.60 $3.70 $3.50 $3.57 $3.57 29,592
2018-08-07 $3.42 $3.60 $3.42 $3.50 $3.50 32,468
2018-08-06 $3.56 $3.56 $3.41 $3.48 $3.48 35,976
2018-08-03 $3.42 $3.55 $3.42 $3.52 $3.52 14,254
2018-08-02 $3.51 $3.55 $3.42 $3.50 $3.50 46,540
2018-08-01 $3.55 $3.75 $3.51 $3.55 $3.55 33,572
2018-07-31 $3.62 $3.65 $3.50 $3.54 $3.54 27,079
2018-07-30 $3.50 $3.69 $3.43 $3.69 $3.69 49,547
2018-07-27 $3.44 $3.79 $3.41 $3.56 $3.56 44,529
2018-07-26 $3.80 $3.89 $3.46 $3.55 $3.55 55,366
2018-07-25 $3.89 $3.89 $3.64 $3.80 $3.80 39,922
2018-07-24 $3.56 $3.75 $3.48 $3.64 $3.64 50,830
2018-07-23 $3.65 $3.77 $3.50 $3.68 $3.68 51,229
2018-07-20 $3.85 $3.88 $3.46 $3.65 $3.65 102,951
2018-07-19 $3.88 $3.93 $3.81 $3.85 $3.85 35,234
2018-07-18 $3.75 $3.99 $3.69 $3.88 $3.88 76,057
2018-07-17 $4.10 $4.10 $3.60 $3.70 $3.70 115,337
2018-07-16 $4.00 $4.03 $3.90 $4.00 $4.00 41,102
2018-07-13 $4.08 $4.10 $3.90 $4.03 $4.03 53,474
2018-07-12 $4.08 $4.13 $3.99 $4.05 $4.05 22,857
2018-07-11 $4.02 $4.10 $4.00 $4.00 $4.00 52,894
2018-07-10 $4.22 $4.22 $4.00 $4.10 $4.10 78,234
2018-07-09 $4.54 $4.54 $4.12 $4.20 $4.20 120,296
2018-07-06 $3.68 $4.49 $3.68 $4.48 $4.48 364,908
2018-07-05 $3.74 $3.90 $3.65 $3.66 $3.66 35,934
2018-07-03 $3.72 $3.95 $3.66 $3.90 $3.90 29,478
2018-07-02 $3.93 $3.93 $3.70 $3.77 $3.77 51,961
2018-06-29 $3.89 $3.95 $3.85 $3.90 $3.90 12,282
2018-06-28 $3.89 $3.95 $3.80 $3.94 $3.94 49,393
2018-06-27 $4.02 $4.02 $3.81 $3.85 $3.85 89,664
2018-06-26 $4.10 $4.20 $4.00 $4.03 $4.03 39,021
2018-06-25 $4.28 $4.28 $4.01 $4.08 $4.08 47,670
2018-06-22 $4.27 $4.30 $4.21 $4.27 $4.27 43,279
2018-06-21 $4.25 $4.39 $4.16 $4.29 $4.29 24,759
2018-06-20 $4.14 $4.37 $4.10 $4.30 $4.30 42,207
2018-06-19 $4.11 $4.24 $4.09 $4.14 $4.14 29,434
2018-06-18 $4.15 $4.26 $4.10 $4.13 $4.13 54,006
2018-06-15 $4.27 $4.30 $4.15 $4.21 $4.21 28,109
2018-06-14 $4.30 $4.36 $4.22 $4.23 $4.23 46,028
2018-06-13 $4.48 $4.50 $4.22 $4.32 $4.32 62,931
2018-06-12 $4.55 $4.55 $4.42 $4.48 $4.48 25,518
2018-06-11 $4.68 $4.70 $4.35 $4.58 $4.58 31,807
2018-06-08 $4.80 $4.80 $4.30 $4.63 $4.63 86,846
2018-06-07 $4.59 $4.68 $4.46 $4.60 $4.60 79,696
2018-06-06 $4.13 $4.59 $4.13 $4.45 $4.45 85,529
2018-06-05 $4.33 $4.35 $4.09 $4.10 $4.10 161,480
2018-06-04 $4.55 $4.60 $4.30 $4.33 $4.33 77,185
2018-06-01 $4.50 $4.64 $4.50 $4.55 $4.55 31,523
2018-05-31 $4.52 $4.60 $4.50 $4.51 $4.51 24,314
2018-05-30 $4.60 $4.79 $4.46 $4.64 $4.64 44,171
2018-05-29 $4.57 $4.78 $4.50 $4.53 $4.53 53,280
2018-05-25 $4.89 $4.89 $4.57 $4.76 $4.76 50,402
2018-05-24 $4.95 $4.95 $4.69 $4.72 $4.72 33,743
2018-05-23 $4.85 $4.95 $4.68 $4.80 $4.80 62,855
2018-05-22 $5.00 $5.05 $4.82 $4.85 $4.85 78,489
2018-05-21 $4.94 $5.08 $4.81 $5.00 $5.00 139,121
2018-05-18 $4.99 $5.09 $4.78 $4.90 $4.90 21,144
2018-05-17 $4.96 $5.10 $4.75 $4.86 $4.86 46,430
2018-05-16 $5.05 $5.10 $4.48 $4.97 $4.97 164,872
2018-05-15 $4.88 $5.10 $4.57 $5.10 $5.10 65,071
2018-05-14 $4.91 $5.05 $4.83 $4.90 $4.90 78,148
2018-05-11 $4.95 $5.00 $4.83 $4.85 $4.85 47,865
2018-05-10 $5.17 $5.17 $4.75 $4.84 $4.84 161,714
2018-05-09 $5.06 $5.49 $5.04 $5.15 $5.15 180,106
2018-05-08 $4.99 $5.17 $4.93 $4.98 $4.98 71,501
2018-05-07 $4.90 $5.05 $4.90 $4.95 $4.95 45,409
2018-05-04 $4.94 $5.06 $4.84 $4.87 $4.87 50,290
2018-05-03 $4.94 $5.10 $4.89 $4.95 $4.95 46,820
2018-05-02 $5.17 $5.17 $4.73 $4.94 $4.94 105,116
2018-05-01 $5.10 $5.11 $4.72 $4.80 $4.80 114,413
2018-04-30 $4.91 $5.10 $4.75 $4.95 $4.95 206,961
2018-04-27 $4.75 $4.79 $4.52 $4.70 $4.70 196,531
2018-04-26 $4.11 $4.43 $4.11 $4.39 $4.39 60,323
2018-04-25 $4.19 $4.23 $3.95 $4.17 $4.17 104,080
2018-04-24 $4.26 $4.40 $4.13 $4.20 $4.20 69,694
2018-04-23 $4.70 $4.83 $4.12 $4.49 $4.49 121,326
2018-04-20 $4.59 $4.98 $4.51 $4.75 $4.75 93,887
2018-04-19 $4.37 $4.73 $4.37 $4.50 $4.50 96,745
2018-04-18 $4.43 $4.55 $4.15 $4.40 $4.40 86,649
2018-04-17 $4.78 $4.78 $4.31 $4.31 $4.31 183,523
2018-04-16 $5.13 $5.49 $4.83 $4.83 $4.83 407,222
2018-04-13 $4.05 $4.80 $3.72 $4.58 $4.58 269,537
2018-04-12 $3.47 $3.97 $3.47 $3.87 $3.87 104,618
2018-04-11 $3.37 $3.60 $3.30 $3.45 $3.45 62,266
2018-04-10 $3.50 $3.50 $3.27 $3.36 $3.36 85,930
2018-04-09 $3.35 $3.72 $3.29 $3.44 $3.44 28,574
2018-04-06 $3.31 $3.40 $3.25 $3.30 $3.30 153,315
2018-04-05 $3.52 $3.59 $3.31 $3.50 $3.50 98,359
2018-04-04 $3.59 $3.60 $3.10 $3.59 $3.59 168,118
2018-04-03 $3.78 $4.25 $3.53 $3.60 $3.60 82,463
2018-04-02 $4.06 $4.11 $3.65 $3.75 $3.75 147,092
2018-03-29 $4.15 $4.35 $4.01 $4.07 $4.07 67,766
2018-03-28 $4.12 $4.48 $3.85 $4.28 $4.28 78,618
2018-03-27 $4.00 $4.44 $3.78 $4.38 $4.38 102,224
2018-03-26 $3.96 $4.00 $3.79 $4.00 $4.00 116,588
2018-03-23 $4.17 $4.20 $4.00 $4.07 $4.07 63,060
2018-03-22 $4.16 $4.22 $4.06 $4.17 $4.17 47,409
2018-03-21 $4.35 $4.51 $4.15 $4.23 $4.23 32,277
2018-03-20 $4.49 $4.50 $4.24 $4.35 $4.35 19,491
2018-03-19 $4.43 $4.50 $4.16 $4.49 $4.49 111,200
2018-03-16 $4.65 $4.65 $4.31 $4.50 $4.50 42,312
2018-03-15 $4.70 $4.87 $4.60 $4.62 $4.62 39,833
2018-03-14 $4.78 $5.00 $4.65 $4.65 $4.65 49,590
2018-03-13 $4.75 $4.75 $4.70 $4.74 $4.74 59,005
2018-03-12 $4.64 $4.75 $4.63 $4.71 $4.71 83,445
2018-03-09 $4.54 $4.74 $4.28 $4.64 $4.64 90,866
2018-03-08 $4.45 $4.55 $4.45 $4.55 $4.55 50,279
2018-03-07 $4.30 $4.60 $4.30 $4.53 $4.53 45,565
2018-03-06 $4.34 $4.83 $4.31 $4.35 $4.35 90,158
2018-03-05 $4.15 $4.33 $4.15 $4.28 $4.28 48,168
2018-03-02 $4.18 $4.25 $4.14 $4.22 $4.22 38,916
2018-03-01 $4.22 $4.29 $4.10 $4.21 $4.21 53,144
2018-02-28 $3.80 $4.28 $3.69 $4.18 $4.18 131,592
2018-02-27 $4.13 $4.15 $3.65 $3.80 $3.80 303,061
2018-02-26 $4.51 $4.51 $4.01 $4.13 $4.13 249,111
2018-02-23 $4.90 $4.90 $4.40 $4.51 $4.51 293,257
2018-02-22 $5.15 $5.18 $4.81 $4.98 $4.98 91,284
2018-02-21 $5.11 $5.38 $5.02 $5.10 $5.10 45,712
2018-02-20 $5.18 $5.41 $5.03 $5.10 $5.10 99,329
2018-02-16 $5.36 $5.36 $5.08 $5.11 $5.11 125,760
2018-02-15 $5.60 $5.74 $5.16 $5.36 $5.36 117,408
2018-02-14 $5.78 $5.78 $5.45 $5.57 $5.57 95,613
2018-02-13 $5.60 $5.70 $5.21 $5.53 $5.53 91,926
2018-02-12 $5.85 $5.89 $5.45 $5.50 $5.50 82,815
2018-02-09 $5.57 $5.91 $5.06 $5.70 $5.70 178,074
2018-02-08 $5.83 $5.92 $5.31 $5.65 $5.65 118,397
2018-02-07 $5.98 $6.10 $5.76 $5.85 $5.85 154,440
2018-02-06 $5.40 $5.85 $5.25 $5.60 $5.60 219,000
2018-02-05 $5.13 $5.99 $5.05 $5.26 $5.26 258,001
2018-02-02 $5.75 $5.75 $4.70 $5.04 $5.04 412,031
2018-02-01 $6.18 $6.45 $5.50 $5.60 $5.60 188,084
2018-01-31 $5.90 $6.95 $5.79 $6.27 $6.27 271,453
2018-01-30 $6.35 $6.50 $5.60 $5.75 $5.75 355,040
2018-01-29 $7.45 $7.45 $6.50 $6.52 $6.52 129,682
2018-01-26 $7.78 $7.88 $6.50 $7.05 $7.05 224,774
2018-01-25 $7.50 $8.20 $7.50 $7.80 $7.80 138,879
2018-01-24 $8.72 $8.74 $7.31 $7.67 $7.67 341,151
2018-01-23 $7.45 $8.20 $7.30 $8.20 $8.20 442,708
2018-01-22 $6.36 $7.20 $6.11 $7.10 $7.10 369,157
2018-01-19 $7.10 $7.15 $6.05 $6.35 $6.35 465,156
2018-01-18 $8.33 $8.40 $6.77 $7.04 $7.04 547,117
2018-01-17 $9.18 $9.47 $8.16 $8.25 $8.25 466,181
2018-01-16 $8.50 $9.94 $8.48 $8.90 $8.90 601,027
2018-01-12 $7.90 $9.00 $7.35 $8.10 $8.10 732,599
2018-01-11 $10.02 $20.00 $6.15 $7.15 $7.15 1,187,532
2018-01-10 $4.77 $4.82 $4.45 $4.69 $4.69 420,489
2018-01-09 $4.43 $4.89 $4.31 $4.50 $4.50 307,367
2018-01-08 $3.98 $4.37 $3.76 $4.35 $4.35 251,160
2018-01-05 $3.32 $3.75 $3.06 $3.75 $3.75 325,889
2018-01-04 $4.11 $4.11 $3.00 $3.35 $3.35 777,177
2018-01-03 $4.40 $4.49 $3.91 $4.25 $4.25 319,828
2018-01-02 $4.50 $4.50 $4.00 $4.17 $4.17 274,636
2017-12-29 $4.18 $4.23 $4.02 $4.02 $4.02 213,847
2017-12-28 $4.04 $4.15 $4.00 $4.12 $4.12 181,189
2017-12-27 $3.96 $4.05 $3.91 $4.01 $4.01 144,291
2017-12-26 $3.82 $3.97 $3.62 $3.88 $3.88 161,467
2017-12-22 $3.52 $3.57 $3.39 $3.54 $3.54 129,393
2017-12-21 $3.50 $3.57 $3.40 $3.44 $3.44 130,753
2017-12-20 $3.50 $3.57 $3.29 $3.43 $3.43 185,955
2017-12-19 $3.00 $3.39 $2.82 $3.29 $3.29 138,135
2017-12-18 $3.10 $3.23 $3.00 $3.05 $3.05 60,181
2017-12-15 $3.10 $3.29 $3.02 $3.08 $3.08 65,900
2017-12-14 $2.75 $3.19 $2.67 $2.90 $2.90 111,788
2017-12-13 $3.13 $3.33 $2.71 $2.73 $2.73 174,666
2017-12-12 $3.40 $3.40 $3.13 $3.15 $3.15 143,306
2017-12-11 $2.95 $3.45 $2.95 $3.17 $3.17 232,591
2017-12-08 $2.98 $3.17 $2.85 $2.95 $2.95 93,165
2017-12-07 $2.86 $2.98 $2.70 $2.93 $2.93 88,590
2017-12-06 $3.19 $3.19 $2.80 $2.82 $2.82 173,283
2017-12-05 $3.00 $3.19 $2.98 $3.06 $3.06 373,119
2017-12-04 $2.88 $2.96 $2.75 $2.96 $2.96 261,221
2017-12-01 $2.52 $2.66 $2.52 $2.65 $2.65 124,843
2017-11-30 $2.41 $2.55 $2.36 $2.50 $2.50 303,892
2017-11-29 $2.25 $2.62 $2.23 $2.35 $2.35 338,418
2017-11-28 $1.89 $2.10 $1.87 $2.10 $2.10 134,949
2017-11-27 $1.94 $1.94 $1.86 $1.90 $1.90 59,349
2017-11-24 $1.86 $1.93 $1.85 $1.90 $1.90 69,878
2017-11-22 $1.89 $1.90 $1.84 $1.87 $1.87 30,990
2017-11-21 $1.90 $1.90 $1.84 $1.84 $1.84 12,526
2017-11-20 $1.90 $1.91 $1.84 $1.89 $1.89 36,211
2017-11-17 $1.81 $1.89 $1.80 $1.89 $1.89 12,369
2017-11-16 $1.81 $1.90 $1.80 $1.80 $1.80 8,062
2017-11-15 $1.84 $1.91 $1.77 $1.84 $1.84 82,807
2017-11-14 $1.82 $1.89 $1.79 $1.86 $1.86 13,685
2017-11-13 $1.90 $1.91 $1.75 $1.88 $1.88 42,930
2017-11-10 $1.90 $1.96 $1.80 $1.90 $1.90 37,970
2017-11-09 $1.86 $1.92 $1.84 $1.90 $1.90 23,404
2017-11-08 $1.91 $1.95 $1.76 $1.86 $1.86 56,385
2017-11-07 $1.95 $1.95 $1.84 $1.92 $1.92 11,299
2017-11-06 $1.89 $1.97 $1.89 $1.94 $1.94 29,132
2017-11-03 $1.94 $1.94 $1.88 $1.88 $1.88 6,215
2017-11-02 $1.92 $1.94 $1.85 $1.94 $1.94 14,820
2017-11-01 $1.86 $1.95 $1.82 $1.94 $1.94 12,506
2017-10-31 $1.92 $1.92 $1.85 $1.90 $1.90 6,580
2017-10-30 $1.75 $1.94 $1.75 $1.92 $1.92 28,980
2017-10-27 $1.77 $1.77 $1.75 $1.77 $1.77 3,878
2017-10-26 $1.82 $1.84 $1.75 $1.77 $1.77 8,965
2017-10-25 $1.75 $1.82 $1.75 $1.78 $1.78 3,300
2017-10-24 $1.85 $1.85 $1.76 $1.76 $1.76 9,470
2017-10-23 $1.83 $1.83 $1.78 $1.78 $1.78 16,334
2017-10-20 $1.90 $1.90 $1.82 $1.82 $1.82 2,796
2017-10-19 $1.90 $1.90 $1.82 $1.89 $1.89 5,958
2017-10-18 $1.90 $1.91 $1.89 $1.89 $1.89 20,716
2017-10-17 $1.90 $1.95 $1.90 $1.90 $1.90 11,641
2017-10-16 $1.95 $1.95 $1.88 $1.90 $1.90 14,409
2017-10-13 $1.91 $1.94 $1.86 $1.87 $1.87 14,573
2017-10-12 $1.94 $1.97 $1.89 $1.90 $1.90 13,437
2017-10-11 $1.91 $1.95 $1.86 $1.94 $1.94 21,806
2017-10-10 $1.96 $1.96 $1.85 $1.85 $1.85 62,722
2017-10-09 $2.08 $2.08 $1.90 $1.90 $1.90 50,353
2017-10-06 $1.84 $1.90 $1.78 $1.89 $1.89 49,985
2017-10-05 $1.75 $1.85 $1.75 $1.84 $1.84 13,452
2017-10-04 $1.72 $1.86 $1.60 $1.75 $1.75 18,131
2017-10-03 $1.75 $1.82 $1.73 $1.73 $1.73 25,258
2017-10-02 $1.71 $1.75 $1.71 $1.73 $1.73 9,024
2017-09-29 $1.66 $1.69 $1.66 $1.69 $1.69 5,992
2017-09-28 $1.76 $1.77 $1.65 $1.66 $1.66 13,132
2017-09-27 $1.70 $1.76 $1.50 $1.76 $1.76 27,043
2017-09-26 $1.72 $1.87 $1.69 $1.69 $1.69 20,839
2017-09-25 $1.70 $1.76 $1.68 $1.70 $1.70 44,415
2017-09-22 $1.75 $1.80 $1.73 $1.76 $1.76 5,033
2017-09-21 $1.76 $1.80 $1.72 $1.75 $1.75 62,166
2017-09-20 $1.83 $1.83 $1.76 $1.76 $1.76 14,070
2017-09-19 $1.76 $1.85 $1.76 $1.83 $1.83 34,273
2017-09-18 $1.88 $1.88 $1.76 $1.80 $1.80 15,867
2017-09-15 $1.77 $1.80 $1.74 $1.80 $1.80 21,315
2017-09-14 $1.78 $1.89 $1.78 $1.80 $1.80 13,537
2017-09-13 $1.88 $1.88 $1.76 $1.78 $1.78 18,564
2017-09-12 $1.85 $1.88 $1.80 $1.88 $1.88 13,440
2017-09-11 $1.89 $1.89 $1.81 $1.81 $1.81 26,959
2017-09-08 $1.81 $1.88 $1.73 $1.88 $1.88 68,873
2017-09-07 $1.85 $1.85 $1.80 $1.82 $1.82 9,367
2017-09-06 $1.87 $1.89 $1.81 $1.81 $1.81 16,025
2017-09-05 $1.95 $2.13 $1.87 $1.87 $1.87 35,421
2017-09-01 $2.00 $2.00 $1.89 $1.90 $1.90 30,306
2017-08-31 $2.00 $2.04 $1.94 $1.96 $1.96 43,653
2017-08-30 $2.00 $2.00 $1.94 $1.98 $1.98 6,204
2017-08-29 $2.04 $2.04 $1.91 $1.98 $1.98 31,222
2017-08-28 $2.08 $2.09 $1.93 $1.94 $1.94 109,519
2017-08-25 $1.98 $2.02 $1.92 $1.92 $1.92 16,217
2017-08-24 $1.95 $1.97 $1.91 $1.91 $1.91 1,390
2017-08-23 $1.89 $1.90 $1.89 $1.89 $1.89 11,881
2017-08-22 $1.97 $1.97 $1.90 $1.90 $1.90 4,551
2017-08-21 $1.98 $1.98 $1.90 $1.90 $1.90 5,271
2017-08-18 $1.98 $1.98 $1.86 $1.95 $1.95 14,099
2017-08-17 $1.93 $1.98 $1.90 $1.97 $1.97 3,539
2017-08-16 $1.90 $1.93 $1.88 $1.93 $1.93 10,783
2017-08-15 $1.88 $1.98 $1.87 $1.89 $1.89 24,643
2017-08-14 $1.95 $1.95 $1.88 $1.90 $1.90 17,981
2017-08-11 $1.91 $2.03 $1.90 $1.90 $1.90 17,363
2017-08-10 $1.90 $1.91 $1.87 $1.88 $1.88 6,703
2017-08-09 $1.90 $1.91 $1.90 $1.91 $1.91 2,112
2017-08-08 $2.10 $2.10 $1.90 $1.90 $1.90 9,940
2017-08-07 $1.89 $2.02 $1.88 $2.00 $2.00 11,590
2017-08-04 $1.86 $1.90 $1.86 $1.88 $1.88 7,440
2017-08-03 $1.98 $2.03 $1.88 $1.90 $1.90 13,611
2017-08-02 $1.95 $2.00 $1.87 $1.95 $1.95 73,256
2017-08-01 $1.76 $1.81 $1.76 $1.81 $1.81 8,334
2017-07-31 $1.80 $1.87 $1.76 $1.76 $1.76 17,600
2017-07-28 $1.80 $1.82 $1.80 $1.80 $1.80 17,124
2017-07-27 $1.80 $1.82 $1.80 $1.80 $1.80 36,175
2017-07-26 $1.84 $1.87 $1.80 $1.80 $1.80 31,040
2017-07-25 $1.90 $1.90 $1.83 $1.85 $1.85 18,615
2017-07-24 $1.87 $1.90 $1.84 $1.84 $1.84 44,680
2017-07-21 $1.90 $1.95 $1.87 $1.93 $1.93 14,429
2017-07-20 $2.03 $2.03 $1.94 $1.95 $1.95 2,195
2017-07-19 $1.95 $2.03 $1.95 $1.96 $1.96 4,062
2017-07-18 $2.00 $2.00 $1.91 $1.95 $1.95 2,971
2017-07-17 $2.10 $2.10 $1.93 $1.93 $1.93 6,226
2017-07-14 $1.90 $2.02 $1.80 $2.01 $2.01 36,757
2017-07-13 $1.81 $1.90 $1.81 $1.90 $1.90 3,650
2017-07-12 $1.75 $2.00 $1.75 $2.00 $2.00 6,800
2017-07-11 $1.95 $1.95 $1.83 $1.95 $1.95 3,410
2017-07-10 $1.94 $1.99 $1.93 $1.94 $1.94 3,543
2017-07-07 $1.99 $2.00 $1.78 $1.90 $1.90 14,149
2017-07-06 $1.99 $2.00 $1.92 $1.99 $1.99 3,843
2017-07-05 $2.00 $2.00 $1.92 $1.92 $1.92 2,745
2017-07-03 $1.91 $2.00 $1.80 $1.91 $1.91 3,550
2017-06-30 $1.84 $2.00 $1.84 $2.00 $2.00 11,912
2017-06-29 $1.90 $1.90 $1.79 $1.84 $1.84 18,772
2017-06-28 $1.87 $1.91 $1.83 $1.83 $1.83 2,600
2017-06-27 $1.86 $1.89 $1.84 $1.84 $1.84 9,314
2017-06-26 $1.86 $1.87 $1.86 $1.87 $1.87 5,115
2017-06-23 $1.94 $1.94 $1.86 $1.92 $1.92 2,459
2017-06-22 $1.93 $2.00 $1.85 $1.94 $1.94 13,153
2017-06-21 $2.00 $2.00 $2.00 $2.00 $2.00 4,252
2017-06-20 $1.95 $1.98 $1.81 $1.90 $1.90 12,645
2017-06-19 $2.15 $2.15 $1.95 $2.00 $2.00 11,662
2017-06-16 $1.90 $2.02 $1.85 $2.02 $2.02 16,996
2017-06-15 $1.93 $2.02 $1.87 $1.90 $1.90 12,612
2017-06-14 $1.86 $2.00 $1.86 $1.97 $1.97 8,706
2017-06-13 $2.05 $2.11 $1.81 $1.99 $1.99 27,536
2017-06-12 $2.10 $2.13 $2.03 $2.05 $2.05 14,838
2017-06-09 $2.05 $2.10 $2.05 $2.07 $2.07 16,305
2017-06-08 $2.08 $2.15 $2.05 $2.10 $2.10 2,958
2017-06-07 $2.10 $2.15 $2.10 $2.10 $2.10 7,023
2017-06-06 $2.15 $2.15 $2.05 $2.10 $2.10 4,794
2017-06-05 $2.35 $2.35 $2.05 $2.15 $2.15 10,363
2017-06-02 $2.12 $2.12 $2.07 $2.12 $2.12 7,037
2017-06-01 $2.10 $2.19 $2.06 $2.12 $2.12 12,676
2017-05-31 $2.17 $2.17 $2.04 $2.06 $2.06 13,581
2017-05-30 $2.12 $2.18 $2.12 $2.17 $2.17 21,605
2017-05-26 $2.15 $2.20 $2.11 $2.16 $2.16 26,206
2017-05-25 $2.03 $2.25 $2.03 $2.12 $2.12 39,127
2017-05-24 $2.02 $2.05 $1.97 $2.03 $2.03 11,350
2017-05-23 $2.03 $2.04 $1.92 $2.00 $2.00 23,210
2017-05-22 $2.00 $2.04 $1.98 $2.02 $2.02 25,420
2017-05-19 $1.99 $2.00 $1.99 $2.00 $2.00 865
2017-05-18 $2.00 $2.00 $1.93 $2.00 $2.00 11,416
2017-05-17 $2.10 $2.17 $1.96 $2.00 $2.00 18,475
2017-05-16 $1.95 $2.22 $1.95 $2.10 $2.10 31,256
2017-05-15 $1.73 $1.90 $1.73 $1.84 $1.84 3,465
2017-05-12 $1.90 $1.90 $1.80 $1.85 $1.85 19,389
2017-05-11 $1.92 $1.92 $1.83 $1.90 $1.90 3,469
2017-05-10 $1.92 $1.95 $1.75 $1.95 $1.95 57,652
2017-05-09 $1.92 $1.95 $1.90 $1.90 $1.90 9,795
2017-05-08 $1.95 $2.00 $1.90 $1.96 $1.96 10,146
2017-05-05 $2.02 $2.02 $1.95 $1.96 $1.96 10,125
2017-05-04 $1.95 $2.03 $1.95 $2.00 $2.00 12,168
2017-05-03 $2.10 $2.10 $1.91 $1.99 $1.99 18,865
2017-05-02 $2.02 $2.04 $2.00 $2.00 $2.00 9,889
2017-05-01 $2.01 $2.02 $1.99 $2.01 $2.01 16,289
2017-04-28 $2.04 $2.04 $1.91 $2.01 $2.01 12,415
2017-04-27 $1.99 $2.05 $1.97 $2.03 $2.03 32,102
2017-04-26 $2.00 $2.10 $1.95 $1.97 $1.97 64,530
2017-04-25 $1.96 $2.00 $1.96 $2.00 $2.00 4,210
2017-04-24 $1.98 $2.08 $1.91 $1.99 $1.99 15,074
2017-04-21 $1.97 $2.00 $1.96 $1.96 $1.96 14,179
2017-04-20 $1.95 $1.99 $1.95 $1.96 $1.96 15,575
2017-04-19 $2.04 $2.04 $1.95 $1.97 $1.97 24,033
2017-04-18 $2.12 $2.12 $2.03 $2.05 $2.05 15,242
2017-04-17 $2.20 $2.20 $2.07 $2.10 $2.10 11,283
2017-04-13 $2.05 $2.17 $2.05 $2.12 $2.12 14,440
2017-04-12 $2.06 $2.15 $2.05 $2.05 $2.05 17,028
2017-04-11 $2.02 $2.18 $2.02 $2.05 $2.05 27,071
2017-04-10 $2.10 $2.10 $2.00 $2.02 $2.02 20,245
2017-04-07 $2.13 $2.13 $1.99 $2.00 $2.00 31,632
2017-04-06 $2.10 $2.19 $2.08 $2.08 $2.08 16,686
2017-04-05 $2.14 $2.20 $2.00 $2.10 $2.10 75,636
2017-04-04 $2.14 $2.17 $2.01 $2.05 $2.05 22,771
2017-04-03 $1.85 $2.24 $1.85 $2.14 $2.14 56,127
2017-03-31 $2.07 $2.07 $1.83 $1.90 $1.90 24,619
2017-03-30 $1.99 $2.10 $1.98 $2.06 $2.06 24,729
2017-03-29 $1.91 $1.95 $1.90 $1.95 $1.95 8,801
2017-03-28 $1.97 $1.97 $1.75 $1.90 $1.90 12,847
2017-03-27 $1.98 $1.98 $1.85 $1.96 $1.96 26,139
2017-03-24 $1.84 $1.90 $1.80 $1.90 $1.90 4,661
2017-03-23 $1.90 $1.93 $1.78 $1.78 $1.78 15,684
2017-03-22 $1.76 $1.85 $1.75 $1.80 $1.80 14,212
2017-03-21 $1.78 $1.80 $1.75 $1.76 $1.76 6,159
2017-03-20 $1.99 $2.00 $1.78 $1.78 $1.78 34,803
2017-03-17 $1.81 $1.85 $1.77 $1.77 $1.77 9,068
2017-03-16 $1.80 $1.95 $1.77 $1.77 $1.77 22,813
2017-03-15 $1.85 $1.90 $1.52 $1.80 $1.80 34,731
2017-03-14 $1.68 $2.00 $1.67 $1.89 $1.89 69,970
2017-03-13 $1.87 $1.87 $1.50 $1.67 $1.67 18,523
2017-03-10 $1.88 $1.94 $1.78 $1.87 $1.87 11,478
2017-03-09 $1.86 $1.94 $1.79 $1.88 $1.88 7,907
2017-03-08 $2.00 $2.00 $1.85 $1.86 $1.86 28,253
2017-03-07 $2.00 $2.05 $1.90 $1.90 $1.90 10,697
2017-03-06 $1.95 $2.02 $1.85 $2.00 $2.00 44,177
2017-03-03 $1.94 $1.94 $1.85 $1.90 $1.90 44,226
2017-03-02 $1.91 $2.00 $1.91 $1.93 $1.93 29,142
2017-03-01 $2.00 $2.00 $1.93 $1.94 $1.94 17,570
2017-02-28 $2.02 $2.03 $1.82 $1.94 $1.94 47,224
2017-02-27 $2.06 $2.08 $1.90 $2.00 $2.00 41,924
2017-02-24 $2.04 $2.22 $1.85 $2.06 $2.06 121,821
2017-02-23 $2.37 $2.40 $2.03 $2.03 $2.03 75,841
2017-02-22 $2.40 $2.47 $2.22 $2.42 $2.42 68,720
2017-02-21 $2.31 $2.44 $2.31 $2.38 $2.38 29,947
2017-02-17 $2.38 $2.39 $2.30 $2.30 $2.30 25,365
2017-02-16 $2.40 $2.40 $2.33 $2.40 $2.40 40,319
2017-02-15 $2.17 $2.40 $2.16 $2.35 $2.35 58,924
2017-02-14 $2.25 $2.25 $2.12 $2.15 $2.15 13,885
2017-02-13 $2.13 $2.35 $2.13 $2.28 $2.28 11,765
2017-02-10 $2.19 $2.23 $2.13 $2.16 $2.16 23,893
2017-02-09 $2.35 $2.35 $2.15 $2.22 $2.22 33,163
2017-02-08 $2.32 $2.35 $2.29 $2.35 $2.35 14,189
2017-02-07 $2.27 $2.35 $2.27 $2.29 $2.29 11,801
2017-02-06 $2.40 $2.40 $2.25 $2.30 $2.30 17,585
2017-02-03 $2.40 $2.40 $2.35 $2.35 $2.35 26,428
2017-02-02 $2.42 $2.42 $2.31 $2.35 $2.35 50,980
2017-02-01 $2.38 $2.48 $2.35 $2.38 $2.38 90,289
2017-01-31 $2.35 $2.46 $2.30 $2.40 $2.40 52,526
2017-01-30 $2.38 $2.48 $2.35 $2.48 $2.48 71,088
2017-01-27 $2.40 $2.42 $2.35 $2.36 $2.36 8,593
2017-01-26 $2.45 $2.45 $2.31 $2.35 $2.35 18,026
2017-01-25 $2.41 $2.60 $2.38 $2.40 $2.40 36,801
2017-01-24 $2.37 $2.41 $2.36 $2.37 $2.37 15,307
2017-01-23 $2.43 $2.43 $2.31 $2.34 $2.34 42,030
2017-01-20 $2.20 $2.50 $2.15 $2.43 $2.43 102,001
2017-01-19 $2.19 $2.20 $2.08 $2.15 $2.15 18,340
2017-01-18 $2.25 $2.26 $2.16 $2.22 $2.22 14,489
2017-01-17 $2.20 $2.29 $2.11 $2.22 $2.22 19,245
2017-01-13 $2.10 $2.19 $2.10 $2.11 $2.11 13,060
2017-01-12 $2.30 $2.30 $2.10 $2.19 $2.19 22,261
2017-01-11 $2.45 $2.45 $2.20 $2.29 $2.29 16,564
2017-01-10 $2.30 $2.30 $2.23 $2.25 $2.25 17,480
2017-01-09 $2.40 $2.40 $2.18 $2.27 $2.27 12,431
2017-01-06 $2.34 $2.34 $2.12 $2.25 $2.25 8,125
2017-01-05 $2.27 $2.27 $2.12 $2.25 $2.25 29,247
2017-01-04 $2.45 $2.50 $2.15 $2.16 $2.16 98,046
2017-01-03 $2.35 $2.44 $2.27 $2.44 $2.44 19,010
2016-12-30 $2.39 $2.47 $2.35 $2.35 $2.35 18,136
2016-12-29 $2.28 $2.40 $2.21 $2.37 $2.37 12,847
2016-12-28 $2.20 $2.50 $2.16 $2.25 $2.25 40,710
2016-12-27 $2.10 $2.25 $2.10 $2.18 $2.18 18,260
2016-12-23 $2.31 $2.35 $2.18 $2.25 $2.25 36,633
2016-12-22 $2.45 $2.45 $2.27 $2.28 $2.28 13,331
2016-12-21 $2.15 $2.37 $2.10 $2.27 $2.27 30,982
2016-12-20 $2.25 $2.30 $2.12 $2.16 $2.16 14,248
2016-12-19 $2.35 $2.48 $2.25 $2.25 $2.25 12,877
2016-12-16 $2.35 $2.40 $2.34 $2.35 $2.35 44,632
2016-12-15 $2.50 $2.50 $2.20 $2.35 $2.35 27,275
2016-12-14 $2.36 $2.39 $2.19 $2.35 $2.35 25,717
2016-12-13 $2.50 $2.55 $2.40 $2.40 $2.40 22,106
2016-12-12 $2.60 $2.60 $2.50 $2.50 $2.50 17,939
2016-12-09 $2.65 $2.68 $2.54 $2.60 $2.60 27,875
2016-12-08 $2.65 $2.65 $2.52 $2.58 $2.58 41,496
2016-12-07 $2.70 $2.74 $2.60 $2.65 $2.65 14,397
2016-12-06 $2.75 $2.78 $2.60 $2.60 $2.60 11,534
2016-12-05 $2.75 $2.79 $2.55 $2.70 $2.70 48,730
2016-12-02 $2.90 $2.90 $2.64 $2.70 $2.70 17,087
2016-12-01 $2.57 $2.88 $2.57 $2.78 $2.78 65,604
2016-11-30 $2.60 $2.95 $2.50 $2.51 $2.51 82,651
2016-11-29 $2.34 $2.45 $2.34 $2.45 $2.45 1,400
2016-11-28 $2.70 $2.76 $2.55 $2.55 $2.55 19,200
2016-11-25 $2.47 $2.65 $2.47 $2.65 $2.65 4,900
2016-11-23 $2.33 $2.95 $2.33 $2.95 $2.95 9,000
2016-11-22 $2.78 $2.78 $1.50 $2.32 $2.32 19,939
2016-11-21 $2.85 $3.00 $2.78 $2.78 $2.78 36,972
2016-11-18 $3.00 $3.00 $2.80 $2.85 $2.85 2,809
2016-11-17 $2.88 $3.15 $2.88 $2.96 $2.96 32,773
2016-11-16 $3.25 $3.25 $2.56 $2.90 $2.90 9,346
2016-11-15 $3.00 $3.10 $2.50 $2.96 $2.96 87,588
2016-11-14 $2.30 $3.43 $2.30 $2.88 $2.88 97,940
2016-11-11 $2.00 $2.30 $2.00 $2.30 $2.30 40,920

GrowGeneration Corp (GRWG) News Headlines

Recent GrowGeneration Corp (GRWG) 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.