Hyliion Holdings Corporation - Class A (HYLN) Exchange: NYSE

  1. Profile
  2. Hyliion Holdings Corporation - Class A (HYLN)

Data as of Oct. 3, 2025

$1.97 ($-0.05) -2.48%

Hyliion Holdings Corporation - Class A - Daily Information
Click for more stock information on Hyliion Holdings Corporation - Class A.
Daily Information Data
Date Oct. 3, 2025
Open $2.00
Previous Close $1.97
High $2.00
Low $1.90
Adjusted Open $2.00
Previous Adjusted Close $1.97
Adjusted High $2.00
Adjusted Low $1.90
Invest in Hyliion Holdings Corporation - Class A (HYLN)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Hyliion Holdings Corporation - Class A (HYLN)
Date Open High Low Close Adj.Close Volume
2025-09-30 $2.00 $2.00 $1.90 $1.97 $1.97 1,901,510
2025-09-29 $2.11 $2.13 $2.01 $2.02 $2.02 1,915,711
2025-09-26 $2.17 $2.19 $2.04 $2.08 $2.08 1,696,812
2025-09-25 $2.18 $2.20 $2.10 $2.18 $2.18 1,825,017
2025-09-24 $2.25 $2.36 $2.18 $2.24 $2.24 1,932,504
2025-09-23 $2.10 $2.42 $2.07 $2.14 $2.14 3,600,738
2025-09-22 $1.97 $2.09 $1.91 $2.09 $2.09 1,119,461
2025-09-19 $2.00 $2.07 $1.92 $1.98 $1.98 2,575,512
2025-09-18 $1.79 $2.00 $1.79 $1.99 $1.99 1,366,430
2025-09-17 $1.83 $1.91 $1.73 $1.77 $1.77 1,409,294
2025-09-16 $1.76 $1.84 $1.74 $1.82 $1.82 1,226,624
2025-09-15 $1.63 $1.77 $1.60 $1.74 $1.74 995,074
2025-09-12 $1.63 $1.64 $1.59 $1.62 $1.62 371,830
2025-09-11 $1.63 $1.67 $1.60 $1.63 $1.63 570,868
2025-09-10 $1.60 $1.67 $1.59 $1.64 $1.64 522,838
2025-09-09 $1.64 $1.65 $1.57 $1.61 $1.61 761,725
2025-09-08 $1.77 $1.77 $1.63 $1.65 $1.65 839,802
2025-09-05 $1.66 $1.76 $1.60 $1.76 $1.76 983,512
2025-09-04 $1.61 $1.65 $1.58 $1.64 $1.64 653,880
2025-09-03 $1.60 $1.64 $1.59 $1.59 $1.59 534,814
2025-09-02 $1.66 $1.66 $1.58 $1.61 $1.61 677,969
2025-08-29 $1.73 $1.74 $1.64 $1.68 $1.68 753,214
2025-08-28 $1.71 $1.73 $1.66 $1.72 $1.72 563,775
2025-08-27 $1.81 $1.83 $1.69 $1.69 $1.69 656,538
2025-08-26 $1.76 $1.84 $1.76 $1.83 $1.83 749,397
2025-08-25 $1.77 $1.83 $1.73 $1.76 $1.76 1,589,181
2025-08-22 $1.66 $1.80 $1.65 $1.76 $1.76 2,263,038
2025-08-21 $1.50 $1.63 $1.49 $1.58 $1.58 1,785,392
2025-08-20 $1.57 $1.57 $1.47 $1.53 $1.53 979,489
2025-08-19 $1.62 $1.65 $1.55 $1.57 $1.57 876,932
2025-08-18 $1.65 $1.68 $1.59 $1.65 $1.65 854,926
2025-08-15 $1.70 $1.71 $1.61 $1.65 $1.65 1,275,888
2025-08-14 $1.62 $1.69 $1.57 $1.69 $1.69 1,264,044
2025-08-13 $1.49 $1.66 $1.47 $1.66 $1.66 1,717,957
2025-08-12 $1.58 $1.69 $1.54 $1.69 $1.69 1,277,359
2025-08-11 $1.54 $1.58 $1.53 $1.57 $1.57 569,079
2025-08-08 $1.51 $1.56 $1.48 $1.53 $1.53 734,408
2025-08-07 $1.51 $1.54 $1.47 $1.49 $1.49 828,092
2025-08-06 $1.51 $1.54 $1.47 $1.51 $1.51 732,055
2025-08-05 $1.51 $1.58 $1.49 $1.53 $1.53 664,399
2025-08-04 $1.43 $1.58 $1.43 $1.49 $1.49 842,337
2025-08-01 $1.49 $1.51 $1.40 $1.40 $1.40 1,089,421
2025-07-31 $1.56 $1.60 $1.49 $1.50 $1.50 866,964
2025-07-30 $1.55 $1.60 $1.53 $1.55 $1.55 1,069,295
2025-07-29 $1.63 $1.64 $1.54 $1.54 $1.54 735,766
2025-07-28 $1.72 $1.73 $1.63 $1.63 $1.63 627,725
2025-07-25 $1.72 $1.75 $1.66 $1.70 $1.70 713,818
2025-07-24 $1.80 $1.85 $1.75 $1.75 $1.75 751,371
2025-07-23 $1.72 $1.84 $1.70 $1.81 $1.81 1,587,013
2025-07-22 $1.58 $1.68 $1.54 $1.66 $1.66 777,357
2025-07-21 $1.67 $1.70 $1.57 $1.58 $1.58 958,369
2025-07-18 $1.61 $1.72 $1.56 $1.66 $1.66 1,389,954
2025-07-17 $1.53 $1.62 $1.53 $1.58 $1.58 1,101,799
2025-07-16 $1.45 $1.54 $1.45 $1.52 $1.52 801,578
2025-07-15 $1.46 $1.47 $1.43 $1.45 $1.45 657,608
2025-07-14 $1.43 $1.50 $1.43 $1.45 $1.45 533,870
2025-07-11 $1.42 $1.46 $1.41 $1.46 $1.46 1,402,586
2025-07-10 $1.51 $1.52 $1.43 $1.43 $1.43 794,606
2025-07-09 $1.42 $1.52 $1.42 $1.51 $1.51 866,212
2025-07-08 $1.38 $1.46 $1.38 $1.43 $1.43 828,859
2025-07-07 $1.42 $1.42 $1.35 $1.36 $1.36 848,632
2025-07-03 $1.40 $1.45 $1.39 $1.44 $1.44 449,039
2025-07-02 $1.38 $1.41 $1.35 $1.40 $1.40 951,258
2025-07-01 $1.32 $1.39 $1.31 $1.37 $1.37 914,004
2025-06-30 $1.34 $1.40 $1.32 $1.32 $1.32 936,385
2025-06-27 $1.40 $1.40 $1.31 $1.35 $1.35 2,430,217
2025-06-26 $1.36 $1.40 $1.35 $1.37 $1.37 719,586
2025-06-25 $1.42 $1.44 $1.32 $1.34 $1.34 1,100,675
2025-06-24 $1.41 $1.44 $1.38 $1.39 $1.39 1,074,268
2025-06-23 $1.34 $1.46 $1.32 $1.41 $1.41 1,444,509
2025-06-20 $1.44 $1.50 $1.34 $1.34 $1.34 1,362,121
2025-06-18 $1.43 $1.47 $1.42 $1.44 $1.44 604,466
2025-06-17 $1.53 $1.55 $1.40 $1.42 $1.42 1,148,779
2025-06-16 $1.47 $1.59 $1.47 $1.56 $1.56 875,795
2025-06-13 $1.47 $1.50 $1.44 $1.45 $1.45 736,516
2025-06-12 $1.56 $1.62 $1.51 $1.51 $1.51 599,607
2025-06-11 $1.58 $1.65 $1.58 $1.59 $1.59 873,261
2025-06-10 $1.61 $1.63 $1.56 $1.58 $1.58 589,753
2025-06-09 $1.58 $1.63 $1.51 $1.61 $1.61 735,954
2025-06-06 $1.51 $1.63 $1.51 $1.57 $1.57 1,026,842
2025-06-05 $1.53 $1.56 $1.47 $1.50 $1.50 773,669
2025-06-04 $1.53 $1.56 $1.49 $1.55 $1.55 834,703
2025-06-03 $1.42 $1.59 $1.39 $1.52 $1.52 1,597,661
2025-06-02 $1.55 $1.56 $1.42 $1.43 $1.43 1,263,337
2025-05-30 $1.59 $1.63 $1.53 $1.54 $1.54 2,236,555
2025-05-29 $1.74 $1.88 $1.59 $1.61 $1.61 4,511,435
2025-05-28 $1.24 $1.78 $1.20 $1.71 $1.71 19,040,694
2025-05-27 $1.23 $1.23 $1.14 $1.14 $1.14 1,308,377
2025-05-23 $1.14 $1.23 $1.11 $1.20 $1.20 3,003,747
2025-05-22 $1.23 $1.24 $1.13 $1.14 $1.14 3,195,621
2025-05-21 $1.80 $1.82 $1.21 $1.23 $1.23 32,587,503
2025-05-20 $1.32 $1.34 $1.25 $1.26 $1.26 1,086,608
2025-05-19 $1.39 $1.42 $1.30 $1.34 $1.34 1,205,749
2025-05-16 $1.45 $1.48 $1.38 $1.38 $1.38 1,508,677
2025-05-15 $1.55 $1.59 $1.43 $1.45 $1.45 1,040,267
2025-05-14 $1.80 $1.85 $1.40 $1.57 $1.57 4,078,782
2025-05-13 $1.81 $1.91 $1.76 $1.91 $1.91 1,329,109
2025-05-12 $1.69 $1.81 $1.69 $1.79 $1.79 883,796
2025-05-09 $1.67 $1.69 $1.61 $1.63 $1.63 702,382
2025-05-08 $1.63 $1.69 $1.60 $1.67 $1.67 585,534
2025-05-07 $1.59 $1.64 $1.56 $1.62 $1.62 750,909
2025-05-06 $1.56 $1.58 $1.53 $1.55 $1.55 338,679
2025-05-05 $1.62 $1.64 $1.55 $1.58 $1.58 495,814
2025-05-02 $1.55 $1.64 $1.51 $1.62 $1.62 709,316
2025-05-01 $1.49 $1.52 $1.45 $1.51 $1.51 470,843
2025-04-30 $1.57 $1.58 $1.49 $1.51 $1.51 804,287
2025-04-29 $1.60 $1.62 $1.54 $1.61 $1.61 772,886
2025-04-28 $1.62 $1.63 $1.54 $1.59 $1.59 462,971
2025-04-25 $1.57 $1.61 $1.54 $1.61 $1.61 471,515
2025-04-24 $1.57 $1.60 $1.55 $1.59 $1.59 844,230
2025-04-23 $1.59 $1.60 $1.54 $1.57 $1.57 584,957
2025-04-22 $1.44 $1.54 $1.43 $1.52 $1.52 679,986
2025-04-21 $1.43 $1.45 $1.40 $1.40 $1.40 972,318
2025-04-17 $1.36 $1.42 $1.34 $1.38 $1.38 576,580
2025-04-16 $1.45 $1.45 $1.32 $1.34 $1.34 799,084
2025-04-15 $1.36 $1.45 $1.33 $1.45 $1.45 949,858
2025-04-14 $1.31 $1.36 $1.29 $1.30 $1.30 924,326
2025-04-11 $1.24 $1.30 $1.23 $1.29 $1.29 602,253
2025-04-10 $1.25 $1.34 $1.22 $1.26 $1.26 548,821
2025-04-09 $1.21 $1.38 $1.20 $1.31 $1.31 918,843
2025-04-08 $1.36 $1.36 $1.19 $1.20 $1.20 870,665
2025-04-07 $1.20 $1.40 $1.17 $1.29 $1.29 904,836
2025-04-04 $1.28 $1.30 $1.17 $1.29 $1.29 1,404,942
2025-04-03 $1.34 $1.36 $1.31 $1.31 $1.31 827,183
2025-04-02 $1.38 $1.45 $1.36 $1.42 $1.42 575,558
2025-04-01 $1.38 $1.42 $1.34 $1.39 $1.39 844,069
2025-03-31 $1.41 $1.44 $1.34 $1.40 $1.40 894,974
2025-03-28 $1.53 $1.54 $1.38 $1.41 $1.41 2,136,365
2025-03-27 $1.52 $1.55 $1.51 $1.52 $1.52 579,834
2025-03-26 $1.60 $1.63 $1.53 $1.55 $1.55 909,539
2025-03-25 $1.63 $1.63 $1.54 $1.61 $1.61 991,680
2025-03-24 $1.67 $1.68 $1.57 $1.65 $1.65 862,405
2025-03-21 $1.61 $1.67 $1.57 $1.60 $1.60 1,155,733
2025-03-20 $1.64 $1.66 $1.60 $1.64 $1.64 400,941
2025-03-19 $1.61 $1.67 $1.56 $1.66 $1.66 732,884
2025-03-18 $1.66 $1.68 $1.56 $1.60 $1.60 863,185
2025-03-17 $1.61 $1.69 $1.61 $1.68 $1.68 1,175,488
2025-03-14 $1.58 $1.64 $1.54 $1.59 $1.59 1,133,070
2025-03-13 $1.61 $1.65 $1.50 $1.55 $1.55 1,051,637
2025-03-12 $1.60 $1.63 $1.48 $1.60 $1.60 1,294,785
2025-03-11 $1.43 $1.58 $1.40 $1.58 $1.58 1,347,093
2025-03-10 $1.45 $1.47 $1.33 $1.42 $1.42 1,296,901
2025-03-07 $1.45 $1.49 $1.40 $1.48 $1.48 1,044,878
2025-03-06 $1.51 $1.52 $1.44 $1.44 $1.44 990,947
2025-03-05 $1.51 $1.55 $1.46 $1.52 $1.52 1,279,918
2025-03-04 $1.50 $1.57 $1.40 $1.50 $1.50 1,369,777
2025-03-03 $1.68 $1.70 $1.50 $1.50 $1.50 1,214,749
2025-02-28 $1.61 $1.71 $1.61 $1.69 $1.69 1,045,459
2025-02-27 $1.87 $1.87 $1.60 $1.61 $1.61 1,536,047
2025-02-26 $1.83 $1.97 $1.82 $1.86 $1.86 1,228,542
2025-02-25 $1.85 $1.89 $1.75 $1.84 $1.84 1,099,926
2025-02-24 $1.91 $1.93 $1.83 $1.86 $1.86 826,021
2025-02-21 $2.05 $2.07 $1.90 $1.90 $1.90 811,091
2025-02-20 $2.07 $2.10 $2.00 $2.01 $2.01 670,766
2025-02-19 $2.05 $2.12 $2.00 $2.09 $2.09 777,000
2025-02-18 $2.11 $2.17 $2.07 $2.09 $2.09 640,533
2025-02-14 $2.16 $2.20 $2.06 $2.12 $2.12 502,266
2025-02-13 $2.00 $2.14 $2.00 $2.14 $2.14 675,565
2025-02-12 $1.96 $2.03 $1.95 $1.99 $1.99 917,176
2025-02-11 $2.06 $2.14 $1.98 $2.02 $2.02 988,711
2025-02-10 $2.06 $2.14 $2.02 $2.06 $2.06 1,800,534
2025-02-07 $2.12 $2.19 $2.01 $2.01 $2.01 1,500,442
2025-02-06 $2.27 $2.30 $2.09 $2.11 $2.11 1,256,238
2025-02-05 $2.27 $2.31 $2.24 $2.27 $2.27 859,874
2025-02-04 $2.21 $2.33 $2.21 $2.27 $2.27 923,210
2025-02-03 $2.26 $2.32 $2.22 $2.22 $2.22 1,024,399
2025-01-31 $2.44 $2.49 $2.30 $2.35 $2.35 985,848
2025-01-30 $2.36 $2.49 $2.32 $2.42 $2.42 677,676
2025-01-29 $2.26 $2.41 $2.24 $2.30 $2.30 630,137
2025-01-28 $2.31 $2.39 $2.25 $2.37 $2.37 892,530
2025-01-27 $2.44 $2.49 $2.27 $2.33 $2.33 1,154,963
2025-01-24 $2.43 $2.57 $2.43 $2.49 $2.49 819,592
2025-01-23 $2.39 $2.50 $2.35 $2.45 $2.45 773,456
2025-01-22 $2.40 $2.49 $2.38 $2.42 $2.42 784,255
2025-01-21 $2.40 $2.52 $2.34 $2.43 $2.43 1,226,476
2025-01-17 $2.36 $2.42 $2.31 $2.37 $2.37 782,368
2025-01-16 $2.37 $2.40 $2.31 $2.33 $2.33 725,505
2025-01-15 $2.45 $2.54 $2.36 $2.39 $2.39 929,266
2025-01-14 $2.20 $2.35 $2.20 $2.34 $2.34 1,099,360
2025-01-13 $2.17 $2.23 $2.06 $2.17 $2.17 1,311,232
2025-01-10 $2.35 $2.38 $2.17 $2.23 $2.23 2,174,347
2025-01-08 $2.54 $2.57 $2.37 $2.39 $2.39 1,388,582
2025-01-07 $2.60 $2.68 $2.52 $2.59 $2.59 1,081,892
2025-01-06 $2.68 $2.74 $2.57 $2.60 $2.60 1,498,732
2025-01-03 $2.58 $2.71 $2.55 $2.67 $2.67 1,063,551
2025-01-02 $2.64 $2.72 $2.53 $2.56 $2.56 845,477
2024-12-31 $2.60 $2.73 $2.57 $2.61 $2.61 1,102,819
2024-12-30 $2.64 $2.74 $2.58 $2.69 $2.69 1,607,781
2024-12-27 $2.75 $2.79 $2.62 $2.72 $2.72 1,077,590
2024-12-26 $2.72 $2.79 $2.66 $2.73 $2.73 896,518
2024-12-24 $2.62 $2.76 $2.59 $2.76 $2.76 682,644
2024-12-23 $2.71 $2.77 $2.60 $2.63 $2.63 1,093,416
2024-12-20 $2.44 $2.75 $2.43 $2.73 $2.73 1,852,430
2024-12-19 $2.68 $2.74 $2.49 $2.53 $2.53 1,863,038
2024-12-18 $2.73 $2.92 $2.62 $2.65 $2.65 1,569,689
2024-12-17 $2.91 $2.91 $2.73 $2.76 $2.76 1,366,312
2024-12-16 $3.01 $3.04 $2.92 $2.93 $2.93 1,046,533
2024-12-13 $2.99 $3.05 $2.88 $3.00 $3.00 1,000,470
2024-12-12 $3.00 $3.13 $2.90 $3.01 $3.01 1,423,895
2024-12-11 $3.31 $3.38 $3.01 $3.02 $3.02 1,790,625
2024-12-10 $3.28 $3.32 $3.17 $3.24 $3.24 1,010,245
2024-12-09 $3.20 $3.35 $3.15 $3.28 $3.28 1,235,541
2024-12-06 $3.28 $3.28 $3.17 $3.23 $3.23 1,463,334
2024-12-05 $3.32 $3.39 $3.21 $3.25 $3.25 1,121,452
2024-12-04 $3.28 $3.37 $3.24 $3.29 $3.29 1,181,676
2024-12-03 $3.35 $3.38 $3.19 $3.28 $3.28 1,775,177
2024-12-02 $3.61 $3.71 $3.34 $3.35 $3.35 2,141,441
2024-11-29 $3.70 $3.83 $3.58 $3.69 $3.69 962,571
2024-11-27 $3.73 $3.83 $3.68 $3.71 $3.71 1,071,147
2024-11-26 $3.81 $3.97 $3.65 $3.70 $3.70 1,547,946
2024-11-25 $3.88 $4.10 $3.74 $3.82 $3.82 2,347,613
2024-11-22 $3.75 $4.04 $3.63 $3.84 $3.84 3,868,712
2024-11-21 $3.11 $3.80 $3.05 $3.71 $3.71 5,182,719
2024-11-20 $3.08 $3.08 $2.83 $2.91 $2.91 1,698,118
2024-11-19 $2.76 $3.14 $2.73 $3.11 $3.11 1,947,555
2024-11-18 $2.53 $2.95 $2.53 $2.80 $2.80 1,736,216
2024-11-15 $2.79 $2.94 $2.49 $2.54 $2.54 2,123,676
2024-11-14 $2.75 $2.82 $2.58 $2.61 $2.61 1,503,963
2024-11-13 $2.91 $2.98 $2.67 $2.70 $2.70 1,538,123
2024-11-12 $2.79 $2.90 $2.71 $2.88 $2.88 1,196,007
2024-11-11 $2.84 $2.86 $2.71 $2.82 $2.82 1,232,287
2024-11-08 $2.57 $2.82 $2.56 $2.82 $2.82 1,338,777
2024-11-07 $2.58 $2.68 $2.52 $2.58 $2.58 1,073,312
2024-11-06 $2.50 $2.58 $2.44 $2.58 $2.58 1,498,514
2024-11-05 $2.28 $2.40 $2.26 $2.39 $2.39 594,548
2024-11-04 $2.37 $2.43 $2.28 $2.29 $2.29 825,540
2024-11-01 $2.43 $2.47 $2.37 $2.39 $2.39 445,304
2024-10-31 $2.42 $2.45 $2.32 $2.39 $2.39 784,977
2024-10-30 $2.53 $2.57 $2.42 $2.42 $2.42 371,653
2024-10-29 $2.54 $2.56 $2.49 $2.53 $2.53 441,064
2024-10-28 $2.44 $2.59 $2.44 $2.56 $2.56 530,047
2024-10-25 $2.48 $2.52 $2.40 $2.40 $2.40 509,644
2024-10-24 $2.45 $2.50 $2.40 $2.45 $2.45 413,850
2024-10-23 $2.65 $2.67 $2.40 $2.41 $2.41 1,202,471
2024-10-22 $2.50 $2.68 $2.49 $2.64 $2.64 874,532
2024-10-21 $2.52 $2.53 $2.41 $2.51 $2.51 775,036
2024-10-18 $2.46 $2.64 $2.46 $2.54 $2.54 1,163,884
2024-10-17 $2.54 $2.57 $2.38 $2.45 $2.45 995,030
2024-10-16 $2.54 $2.60 $2.48 $2.56 $2.56 1,036,836
2024-10-15 $2.37 $2.53 $2.33 $2.49 $2.49 876,913
2024-10-14 $2.42 $2.45 $2.34 $2.39 $2.39 337,361
2024-10-11 $2.31 $2.47 $2.31 $2.43 $2.43 724,384
2024-10-10 $2.39 $2.41 $2.30 $2.32 $2.32 573,562
2024-10-09 $2.36 $2.48 $2.36 $2.43 $2.43 429,676
2024-10-08 $2.41 $2.49 $2.37 $2.39 $2.39 491,015
2024-10-07 $2.44 $2.51 $2.40 $2.45 $2.45 591,505
2024-10-04 $2.50 $2.53 $2.41 $2.44 $2.44 450,642
2024-10-03 $2.38 $2.55 $2.34 $2.47 $2.47 1,094,275
2024-10-02 $2.23 $2.45 $2.21 $2.43 $2.43 833,894
2024-10-01 $2.46 $2.46 $2.22 $2.27 $2.27 1,149,654
2024-09-30 $2.58 $2.61 $2.41 $2.48 $2.48 1,071,097
2024-09-27 $2.44 $2.73 $2.42 $2.56 $2.56 4,799,937
2024-09-26 $2.39 $2.44 $2.33 $2.37 $2.37 1,148,421
2024-09-25 $2.35 $2.37 $2.29 $2.32 $2.32 801,806
2024-09-24 $2.33 $2.42 $2.31 $2.37 $2.37 1,194,950
2024-09-23 $2.10 $2.34 $2.10 $2.31 $2.31 1,889,792
2024-09-20 $2.12 $2.13 $2.05 $2.06 $2.06 1,168,625
2024-09-19 $2.22 $2.22 $2.13 $2.16 $2.16 377,214
2024-09-18 $2.15 $2.26 $2.08 $2.11 $2.11 623,655
2024-09-17 $2.19 $2.26 $2.14 $2.16 $2.16 770,850
2024-09-16 $2.11 $2.17 $2.08 $2.16 $2.16 751,434
2024-09-13 $2.02 $2.19 $1.99 $2.10 $2.10 1,266,743
2024-09-12 $1.94 $1.96 $1.88 $1.94 $1.94 491,447
2024-09-11 $1.90 $2.02 $1.84 $1.87 $1.87 1,192,277
2024-09-10 $1.69 $1.80 $1.61 $1.77 $1.77 618,756
2024-09-09 $1.68 $1.69 $1.63 $1.66 $1.66 715,897
2024-09-06 $1.68 $1.69 $1.63 $1.63 $1.63 406,384
2024-09-05 $1.75 $1.75 $1.67 $1.68 $1.68 424,536
2024-09-04 $1.72 $1.79 $1.68 $1.73 $1.73 495,434
2024-09-03 $1.84 $1.84 $1.72 $1.74 $1.74 539,026
2024-08-30 $1.93 $1.97 $1.81 $1.87 $1.87 413,318
2024-08-29 $1.89 $1.95 $1.86 $1.93 $1.93 388,070
2024-08-28 $1.90 $1.91 $1.83 $1.88 $1.88 466,319
2024-08-27 $1.98 $2.00 $1.88 $1.94 $1.94 548,660
2024-08-26 $2.03 $2.04 $1.93 $2.01 $2.01 505,109
2024-08-23 $1.99 $2.08 $1.95 $2.03 $2.03 745,462
2024-08-22 $1.99 $2.02 $1.92 $1.95 $1.95 498,948
2024-08-21 $1.99 $2.02 $1.95 $2.02 $2.02 333,430
2024-08-20 $2.05 $2.08 $1.94 $1.99 $1.99 365,779
2024-08-19 $2.02 $2.05 $1.96 $2.05 $2.05 536,370
2024-08-16 $1.97 $2.03 $1.91 $2.00 $2.00 396,407
2024-08-15 $1.93 $2.03 $1.90 $2.00 $2.00 666,871
2024-08-14 $2.00 $2.04 $1.82 $1.84 $1.84 824,371
2024-08-13 $2.01 $2.06 $1.94 $2.00 $2.00 468,945
2024-08-12 $2.08 $2.15 $1.97 $1.99 $1.99 1,026,845
2024-08-09 $2.02 $2.10 $1.96 $2.06 $2.06 970,653
2024-08-08 $1.70 $1.99 $1.65 $1.97 $1.97 1,620,523
2024-08-07 $1.69 $1.82 $1.60 $1.62 $1.62 1,027,843
2024-08-06 $1.71 $1.74 $1.66 $1.71 $1.71 992,500
2024-08-05 $1.56 $1.73 $1.54 $1.70 $1.70 1,423,672
2024-08-02 $1.95 $1.95 $1.75 $1.79 $1.79 1,257,458
2024-08-01 $2.24 $2.25 $1.94 $2.00 $2.00 1,295,402
2024-07-31 $2.21 $2.36 $2.21 $2.22 $2.22 880,012
2024-07-30 $2.27 $2.32 $2.18 $2.20 $2.20 685,398
2024-07-29 $2.39 $2.43 $2.21 $2.26 $2.26 661,573
2024-07-26 $2.35 $2.43 $2.31 $2.38 $2.38 716,428
2024-07-25 $2.22 $2.35 $2.16 $2.27 $2.27 794,503
2024-07-24 $2.32 $2.35 $2.19 $2.19 $2.19 878,966
2024-07-23 $2.21 $2.43 $2.20 $2.36 $2.36 1,172,390
2024-07-22 $2.21 $2.31 $2.14 $2.25 $2.25 1,176,202
2024-07-19 $2.10 $2.26 $2.01 $2.22 $2.22 1,372,855
2024-07-18 $2.50 $2.61 $2.18 $2.22 $2.22 1,832,466
2024-07-17 $2.35 $2.54 $2.33 $2.49 $2.49 1,345,280
2024-07-16 $2.41 $2.48 $2.27 $2.41 $2.41 1,690,500
2024-07-15 $2.06 $2.38 $2.03 $2.37 $2.37 2,500,451
2024-07-12 $1.95 $2.10 $1.95 $2.02 $2.02 1,751,479
2024-07-11 $1.75 $1.94 $1.75 $1.94 $1.94 1,315,011
2024-07-10 $1.71 $1.75 $1.67 $1.75 $1.75 334,963
2024-07-09 $1.66 $1.75 $1.65 $1.69 $1.69 451,709
2024-07-08 $1.63 $1.72 $1.63 $1.68 $1.68 559,935
2024-07-05 $1.61 $1.64 $1.57 $1.60 $1.60 220,638
2024-07-03 $1.57 $1.69 $1.57 $1.65 $1.65 314,727
2024-07-02 $1.52 $1.60 $1.48 $1.58 $1.58 588,306
2024-07-01 $1.60 $1.63 $1.51 $1.52 $1.52 564,105
2024-06-28 $1.68 $1.69 $1.56 $1.62 $1.62 960,692
2024-06-27 $1.62 $1.68 $1.58 $1.68 $1.68 526,151
2024-06-26 $1.62 $1.69 $1.61 $1.62 $1.62 625,444
2024-06-25 $1.56 $1.62 $1.54 $1.61 $1.61 494,238
2024-06-24 $1.51 $1.60 $1.50 $1.60 $1.60 474,473
2024-06-21 $1.51 $1.54 $1.48 $1.54 $1.54 807,169
2024-06-20 $1.50 $1.53 $1.47 $1.51 $1.51 444,662
2024-06-18 $1.49 $1.56 $1.47 $1.54 $1.54 591,202
2024-06-17 $1.46 $1.49 $1.43 $1.49 $1.49 778,640
2024-06-14 $1.45 $1.46 $1.43 $1.45 $1.45 410,657
2024-06-13 $1.48 $1.49 $1.43 $1.48 $1.48 563,392
2024-06-12 $1.43 $1.54 $1.42 $1.50 $1.50 696,140
2024-06-11 $1.34 $1.43 $1.33 $1.43 $1.43 487,385
2024-06-10 $1.36 $1.42 $1.36 $1.36 $1.36 584,391
2024-06-07 $1.40 $1.44 $1.35 $1.38 $1.38 445,639
2024-06-06 $1.51 $1.51 $1.41 $1.44 $1.44 443,914
2024-06-05 $1.47 $1.49 $1.43 $1.49 $1.49 415,052
2024-06-04 $1.48 $1.50 $1.44 $1.46 $1.46 407,691
2024-06-03 $1.51 $1.53 $1.46 $1.50 $1.50 644,533
2024-05-31 $1.48 $1.53 $1.46 $1.48 $1.48 309,155
2024-05-30 $1.46 $1.53 $1.45 $1.48 $1.48 506,272
2024-05-29 $1.47 $1.53 $1.42 $1.44 $1.44 610,730
2024-05-28 $1.49 $1.54 $1.46 $1.46 $1.46 717,653
2024-05-24 $1.53 $1.54 $1.47 $1.51 $1.51 365,775
2024-05-23 $1.54 $1.55 $1.43 $1.47 $1.47 527,501
2024-05-22 $1.47 $1.56 $1.46 $1.53 $1.53 537,130
2024-05-21 $1.49 $1.51 $1.45 $1.48 $1.48 287,288
2024-05-20 $1.58 $1.58 $1.48 $1.50 $1.50 632,684
2024-05-17 $1.63 $1.66 $1.58 $1.59 $1.59 485,511
2024-05-16 $1.56 $1.65 $1.54 $1.62 $1.62 630,675
2024-05-15 $1.61 $1.66 $1.56 $1.58 $1.58 520,203
2024-05-14 $1.46 $1.61 $1.46 $1.59 $1.59 657,806
2024-05-13 $1.45 $1.54 $1.45 $1.47 $1.47 332,430
2024-05-10 $1.49 $1.49 $1.41 $1.45 $1.45 398,849
2024-05-09 $1.42 $1.52 $1.41 $1.49 $1.49 476,826
2024-05-08 $1.45 $1.48 $1.39 $1.43 $1.43 337,713
2024-05-07 $1.57 $1.58 $1.47 $1.48 $1.48 431,775
2024-05-06 $1.63 $1.71 $1.56 $1.58 $1.58 540,704
2024-05-03 $1.70 $1.79 $1.60 $1.61 $1.61 871,607
2024-05-02 $1.59 $1.71 $1.51 $1.67 $1.67 1,141,517
2024-05-01 $1.32 $1.60 $1.32 $1.56 $1.56 1,561,531
2024-04-30 $1.33 $1.37 $1.29 $1.29 $1.29 966,774
2024-04-29 $1.28 $1.33 $1.27 $1.33 $1.33 936,196
2024-04-26 $1.22 $1.27 $1.21 $1.26 $1.26 744,343
2024-04-25 $1.22 $1.31 $1.21 $1.22 $1.22 842,806
2024-04-24 $1.27 $1.33 $1.22 $1.23 $1.23 694,511
2024-04-23 $1.31 $1.37 $1.26 $1.27 $1.27 1,345,007
2024-04-22 $1.29 $1.33 $1.26 $1.31 $1.31 709,522
2024-04-19 $1.30 $1.34 $1.26 $1.29 $1.29 679,582
2024-04-18 $1.35 $1.46 $1.31 $1.32 $1.32 738,931
2024-04-17 $1.35 $1.41 $1.34 $1.36 $1.36 589,819
2024-04-16 $1.32 $1.39 $1.29 $1.33 $1.33 614,965
2024-04-15 $1.44 $1.44 $1.31 $1.32 $1.32 888,869
2024-04-12 $1.49 $1.57 $1.39 $1.42 $1.42 938,260
2024-04-11 $1.50 $1.54 $1.48 $1.50 $1.50 595,218
2024-04-10 $1.45 $1.52 $1.37 $1.50 $1.50 1,079,914
2024-04-09 $1.51 $1.55 $1.46 $1.46 $1.46 812,178
2024-04-08 $1.58 $1.59 $1.49 $1.50 $1.50 1,051,397
2024-04-05 $1.57 $1.66 $1.55 $1.58 $1.58 609,390
2024-04-04 $1.72 $1.72 $1.54 $1.57 $1.57 1,188,933
2024-04-03 $1.72 $1.74 $1.69 $1.70 $1.70 589,495
2024-04-02 $1.79 $1.82 $1.71 $1.76 $1.76 705,433
2024-04-01 $1.76 $1.90 $1.73 $1.90 $1.90 1,090,437
2024-03-28 $1.70 $1.77 $1.66 $1.76 $1.76 855,032
2024-03-27 $1.49 $1.69 $1.49 $1.68 $1.68 1,418,134
2024-03-26 $1.51 $1.61 $1.47 $1.48 $1.48 950,304
2024-03-25 $1.49 $1.60 $1.47 $1.48 $1.48 816,186
2024-03-22 $1.53 $1.61 $1.49 $1.49 $1.49 657,619
2024-03-21 $1.58 $1.63 $1.52 $1.56 $1.56 924,123
2024-03-20 $1.47 $1.62 $1.44 $1.57 $1.57 843,613
2024-03-19 $1.46 $1.55 $1.43 $1.45 $1.45 991,937
2024-03-18 $1.60 $1.61 $1.48 $1.50 $1.50 1,327,200
2024-03-15 $1.61 $1.71 $1.59 $1.62 $1.62 1,709,637
2024-03-14 $1.72 $1.73 $1.62 $1.64 $1.64 1,121,158
2024-03-13 $1.69 $1.82 $1.69 $1.73 $1.73 621,269
2024-03-12 $1.75 $1.79 $1.68 $1.70 $1.70 626,564
2024-03-11 $1.78 $1.85 $1.68 $1.74 $1.74 1,294,909
2024-03-08 $1.81 $1.96 $1.81 $1.84 $1.84 734,466
2024-03-07 $1.86 $1.94 $1.78 $1.78 $1.78 733,735
2024-03-06 $1.80 $1.95 $1.76 $1.87 $1.87 1,114,028
2024-03-05 $1.68 $1.87 $1.68 $1.77 $1.77 732,748
2024-03-04 $1.90 $1.93 $1.66 $1.75 $1.75 1,240,143
2024-03-01 $1.82 $1.94 $1.73 $1.86 $1.86 1,284,833
2024-02-29 $1.71 $1.88 $1.71 $1.82 $1.82 1,801,621
2024-02-28 $1.58 $1.79 $1.50 $1.68 $1.68 2,556,756
2024-02-27 $1.46 $1.60 $1.43 $1.57 $1.57 1,295,042
2024-02-26 $1.38 $1.51 $1.36 $1.45 $1.45 1,360,666
2024-02-23 $1.25 $1.39 $1.20 $1.36 $1.36 1,371,998
2024-02-22 $1.36 $1.44 $1.23 $1.26 $1.26 1,186,944
2024-02-21 $1.32 $1.43 $1.30 $1.37 $1.37 981,316
2024-02-20 $1.52 $1.57 $1.39 $1.41 $1.41 1,387,307
2024-02-16 $1.50 $1.69 $1.50 $1.55 $1.55 2,127,497
2024-02-15 $1.42 $1.55 $1.42 $1.54 $1.54 2,530,221
2024-02-14 $1.10 $1.45 $1.10 $1.41 $1.41 3,842,325
2024-02-13 $1.13 $1.18 $1.08 $1.11 $1.11 1,181,295
2024-02-12 $1.12 $1.23 $1.10 $1.20 $1.20 1,242,839
2024-02-09 $1.06 $1.12 $1.06 $1.12 $1.12 1,090,672
2024-02-08 $1.09 $1.16 $1.05 $1.06 $1.06 981,637
2024-02-07 $1.11 $1.14 $1.07 $1.08 $1.08 1,039,720
2024-02-06 $1.03 $1.13 $1.01 $1.10 $1.10 833,060
2024-02-05 $1.03 $1.08 $1.02 $1.03 $1.03 836,069
2024-02-02 $1.06 $1.09 $1.02 $1.05 $1.05 931,496
2024-02-01 $1.05 $1.10 $0.98 $1.09 $1.09 1,273,699
2024-01-31 $1.13 $1.17 $1.04 $1.05 $1.05 1,106,003
2024-01-30 $1.16 $1.20 $1.12 $1.13 $1.13 990,177
2024-01-29 $1.08 $1.20 $1.06 $1.17 $1.17 1,298,952
2024-01-26 $1.16 $1.23 $1.07 $1.08 $1.08 1,066,498
2024-01-25 $1.15 $1.23 $1.11 $1.15 $1.15 1,133,673
2024-01-24 $1.11 $1.24 $1.09 $1.12 $1.12 1,704,520
2024-01-23 $1.04 $1.19 $1.04 $1.09 $1.09 1,813,112
2024-01-22 $0.94 $1.06 $0.94 $1.02 $1.02 1,062,971
2024-01-19 $0.88 $1.01 $0.88 $0.95 $0.95 1,492,180
2024-01-18 $0.93 $0.96 $0.84 $0.88 $0.88 1,327,669
2024-01-17 $0.98 $1.04 $0.90 $0.91 $0.91 1,381,237
2024-01-16 $0.92 $1.04 $0.89 $1.00 $1.00 1,496,437
2024-01-12 $0.95 $1.08 $0.92 $0.93 $0.93 1,915,869
2024-01-11 $0.95 $0.98 $0.88 $0.93 $0.93 1,786,993
2024-01-10 $0.96 $1.00 $0.94 $0.95 $0.95 1,541,594
2024-01-09 $0.87 $0.98 $0.87 $0.93 $0.93 1,272,110
2024-01-08 $0.81 $0.91 $0.81 $0.91 $0.91 1,470,133
2024-01-05 $0.85 $0.86 $0.80 $0.82 $0.82 1,163,047
2024-01-04 $0.82 $0.87 $0.82 $0.84 $0.84 829,093
2024-01-03 $0.85 $0.88 $0.81 $0.83 $0.83 902,527
2024-01-02 $0.83 $0.94 $0.80 $0.85 $0.85 2,103,805
2023-12-29 $0.87 $0.89 $0.79 $0.81 $0.81 1,729,841
2023-12-28 $0.89 $0.91 $0.86 $0.87 $0.87 1,297,277
2023-12-27 $1.03 $1.06 $0.86 $0.89 $0.89 3,138,816
2023-12-26 $0.99 $1.07 $0.99 $1.05 $1.05 2,176,452
2023-12-22 $0.93 $0.99 $0.91 $0.98 $0.98 1,982,685
2023-12-21 $0.85 $0.94 $0.85 $0.91 $0.91 1,863,742
2023-12-20 $0.80 $0.91 $0.72 $0.82 $0.82 4,259,672
2023-12-19 $0.63 $0.72 $0.62 $0.70 $0.70 1,163,901
2023-12-18 $0.66 $0.68 $0.62 $0.62 $0.62 615,277
2023-12-15 $0.70 $0.73 $0.65 $0.65 $0.65 2,686,833
2023-12-14 $0.65 $0.70 $0.64 $0.69 $0.69 1,528,153
2023-12-13 $0.61 $0.65 $0.59 $0.64 $0.64 717,724
2023-12-12 $0.62 $0.62 $0.59 $0.61 $0.61 665,050
2023-12-11 $0.62 $0.63 $0.59 $0.62 $0.62 590,697
2023-12-08 $0.63 $0.64 $0.60 $0.63 $0.63 710,036
2023-12-07 $0.59 $0.63 $0.58 $0.62 $0.62 975,242
2023-12-06 $0.59 $0.62 $0.59 $0.59 $0.59 818,479
2023-12-05 $0.60 $0.61 $0.58 $0.58 $0.58 1,737,972
2023-12-04 $0.60 $0.65 $0.59 $0.60 $0.60 1,193,985
2023-12-01 $0.58 $0.62 $0.58 $0.61 $0.61 2,177,741
2023-11-30 $0.58 $0.62 $0.55 $0.57 $0.57 1,467,438
2023-11-29 $0.60 $0.63 $0.58 $0.58 $0.58 1,735,293
2023-11-28 $0.58 $0.61 $0.57 $0.58 $0.58 1,454,738
2023-11-27 $0.60 $0.60 $0.57 $0.58 $0.58 1,181,405
2023-11-24 $0.58 $0.60 $0.56 $0.59 $0.59 858,093
2023-11-22 $0.56 $0.59 $0.55 $0.58 $0.58 1,436,126
2023-11-21 $0.59 $0.60 $0.55 $0.55 $0.55 2,525,235
2023-11-20 $0.60 $0.63 $0.58 $0.60 $0.60 936,284
2023-11-17 $0.64 $0.67 $0.58 $0.59 $0.59 2,043,111
2023-11-16 $0.65 $0.66 $0.63 $0.64 $0.64 943,217
2023-11-15 $0.59 $0.67 $0.59 $0.62 $0.62 1,400,282
2023-11-14 $0.59 $0.65 $0.59 $0.65 $0.65 1,116,226
2023-11-13 $0.55 $0.62 $0.54 $0.61 $0.61 1,585,845
2023-11-10 $0.53 $0.57 $0.52 $0.55 $0.55 1,591,984
2023-11-09 $0.57 $0.61 $0.53 $0.54 $0.54 2,306,475
2023-11-08 $0.64 $0.64 $0.58 $0.59 $0.59 1,203,812
2023-11-07 $0.63 $0.65 $0.61 $0.63 $0.63 808,873
2023-11-06 $0.67 $0.69 $0.64 $0.65 $0.65 628,449
2023-11-03 $0.65 $0.70 $0.64 $0.67 $0.67 1,059,507
2023-11-02 $0.59 $0.65 $0.59 $0.63 $0.63 1,250,146
2023-11-01 $0.58 $0.60 $0.58 $0.59 $0.59 964,600
2023-10-31 $0.59 $0.62 $0.58 $0.60 $0.60 901,705
2023-10-30 $0.57 $0.60 $0.55 $0.59 $0.59 1,248,218
2023-10-27 $0.57 $0.59 $0.56 $0.56 $0.56 1,068,848
2023-10-26 $0.58 $0.60 $0.57 $0.58 $0.58 1,255,001
2023-10-25 $0.60 $0.62 $0.58 $0.59 $0.59 1,097,816
2023-10-24 $0.61 $0.65 $0.58 $0.59 $0.59 1,767,326
2023-10-23 $0.61 $0.66 $0.60 $0.61 $0.61 1,822,159
2023-10-20 $0.65 $0.66 $0.62 $0.62 $0.62 1,399,254
2023-10-19 $0.70 $0.71 $0.64 $0.64 $0.64 2,186,438
2023-10-18 $0.77 $0.78 $0.69 $0.69 $0.69 2,211,522
2023-10-17 $0.81 $0.85 $0.77 $0.77 $0.77 2,119,679
2023-10-16 $0.72 $0.82 $0.72 $0.81 $0.81 4,251,614
2023-10-13 $0.72 $0.76 $0.67 $0.73 $0.73 4,349,787
2023-10-12 $0.63 $0.77 $0.60 $0.76 $0.76 13,357,446
2023-10-11 $0.93 $0.93 $0.52 $0.65 $0.65 28,174,671
2023-10-10 $1.07 $1.23 $1.07 $1.19 $1.19 2,517,785
2023-10-09 $1.07 $1.10 $1.05 $1.07 $1.07 761,498
2023-10-06 $1.10 $1.13 $1.07 $1.10 $1.10 966,539
2023-10-05 $1.13 $1.13 $1.09 $1.11 $1.11 816,658
2023-10-04 $1.11 $1.14 $1.07 $1.14 $1.14 866,403
2023-10-03 $1.14 $1.15 $1.10 $1.10 $1.10 1,094,930
2023-10-02 $1.18 $1.19 $1.13 $1.15 $1.15 1,259,165
2023-09-29 $1.22 $1.24 $1.18 $1.18 $1.18 937,473
2023-09-28 $1.19 $1.22 $1.17 $1.22 $1.22 622,431
2023-09-27 $1.22 $1.23 $1.17 $1.19 $1.19 818,357
2023-09-26 $1.23 $1.27 $1.20 $1.21 $1.21 773,103
2023-09-25 $1.16 $1.25 $1.15 $1.24 $1.24 1,274,299
2023-09-22 $1.23 $1.24 $1.16 $1.17 $1.17 1,171,832
2023-09-21 $1.26 $1.27 $1.20 $1.21 $1.21 1,334,711
2023-09-20 $1.32 $1.40 $1.28 $1.28 $1.28 1,022,898
2023-09-19 $1.34 $1.36 $1.27 $1.29 $1.29 1,839,705
2023-09-18 $1.24 $1.46 $1.24 $1.31 $1.31 4,598,693
2023-09-15 $1.28 $1.30 $1.19 $1.19 $1.19 3,431,943
2023-09-14 $1.25 $1.32 $1.25 $1.27 $1.27 1,317,434
2023-09-13 $1.27 $1.29 $1.24 $1.24 $1.24 1,445,157
2023-09-12 $1.26 $1.32 $1.24 $1.28 $1.28 777,692
2023-09-11 $1.24 $1.30 $1.22 $1.27 $1.27 988,834
2023-09-08 $1.24 $1.24 $1.19 $1.22 $1.22 729,103
2023-09-07 $1.22 $1.27 $1.18 $1.25 $1.25 993,946
2023-09-06 $1.28 $1.30 $1.22 $1.23 $1.23 673,749
2023-09-05 $1.24 $1.31 $1.23 $1.29 $1.29 1,188,810
2023-09-01 $1.24 $1.29 $1.22 $1.25 $1.25 754,935
2023-08-31 $1.27 $1.28 $1.21 $1.22 $1.22 1,207,017
2023-08-30 $1.25 $1.28 $1.22 $1.26 $1.26 756,057
2023-08-29 $1.23 $1.31 $1.21 $1.26 $1.26 928,235
2023-08-28 $1.23 $1.25 $1.18 $1.23 $1.23 752,138
2023-08-25 $1.19 $1.24 $1.17 $1.22 $1.22 971,510
2023-08-24 $1.29 $1.29 $1.17 $1.17 $1.17 1,184,167
2023-08-23 $1.24 $1.28 $1.20 $1.26 $1.26 1,000,687
2023-08-22 $1.27 $1.31 $1.19 $1.22 $1.22 1,076,816
2023-08-21 $1.24 $1.31 $1.23 $1.25 $1.25 1,358,622
2023-08-18 $1.18 $1.24 $1.15 $1.23 $1.23 1,554,784
2023-08-17 $1.21 $1.22 $1.16 $1.20 $1.20 1,312,043
2023-08-16 $1.24 $1.26 $1.17 $1.18 $1.18 1,611,409
2023-08-15 $1.28 $1.30 $1.23 $1.24 $1.24 1,314,940
2023-08-14 $1.35 $1.35 $1.28 $1.30 $1.30 1,655,674
2023-08-11 $1.39 $1.41 $1.33 $1.36 $1.36 1,746,646
2023-08-10 $1.53 $1.56 $1.42 $1.42 $1.42 1,327,053
2023-08-09 $1.68 $1.70 $1.49 $1.51 $1.51 2,217,723
2023-08-08 $1.66 $1.67 $1.60 $1.66 $1.66 1,239,981
2023-08-07 $1.75 $1.75 $1.64 $1.71 $1.71 1,524,887
2023-08-04 $1.80 $1.82 $1.73 $1.74 $1.74 1,075,160
2023-08-03 $1.80 $1.86 $1.78 $1.78 $1.78 1,167,052
2023-08-02 $1.86 $1.87 $1.76 $1.80 $1.80 1,295,430
2023-08-01 $1.98 $1.99 $1.87 $1.90 $1.90 1,558,369
2023-07-31 $1.86 $1.99 $1.86 $1.97 $1.97 2,140,024
2023-07-28 $1.80 $1.87 $1.76 $1.82 $1.82 1,202,833
2023-07-27 $1.85 $1.89 $1.70 $1.72 $1.72 1,443,842
2023-07-26 $1.72 $1.82 $1.71 $1.80 $1.80 1,086,382
2023-07-25 $1.81 $1.82 $1.70 $1.71 $1.71 1,090,080
2023-07-24 $1.80 $1.85 $1.78 $1.80 $1.80 864,247
2023-07-21 $1.85 $1.89 $1.78 $1.80 $1.80 830,781
2023-07-20 $2.01 $2.01 $1.82 $1.83 $1.83 1,914,386
2023-07-19 $1.97 $2.09 $1.97 $2.00 $2.00 1,383,150
2023-07-18 $1.85 $1.99 $1.83 $1.96 $1.96 1,788,201
2023-07-17 $1.95 $1.99 $1.86 $1.92 $1.92 1,644,106
2023-07-14 $2.16 $2.29 $1.96 $1.97 $1.97 2,302,231
2023-07-13 $2.06 $2.20 $2.06 $2.16 $2.16 2,126,204
2023-07-12 $1.97 $2.07 $1.94 $2.03 $2.03 2,310,163
2023-07-11 $1.90 $1.95 $1.83 $1.91 $1.91 1,336,470
2023-07-10 $1.85 $1.91 $1.78 $1.90 $1.90 1,342,131
2023-07-07 $1.69 $1.85 $1.69 $1.82 $1.82 1,174,857
2023-07-06 $1.75 $1.77 $1.65 $1.69 $1.69 1,103,885
2023-07-05 $1.77 $1.85 $1.73 $1.78 $1.78 889,655
2023-07-03 $1.71 $1.81 $1.70 $1.80 $1.80 682,635
2023-06-30 $1.76 $1.76 $1.67 $1.67 $1.67 1,200,754
2023-06-29 $1.79 $1.86 $1.72 $1.73 $1.73 1,083,738
2023-06-28 $1.68 $1.81 $1.63 $1.79 $1.79 1,243,291
2023-06-27 $1.61 $1.69 $1.56 $1.68 $1.68 1,666,172
2023-06-26 $1.69 $1.71 $1.59 $1.60 $1.60 1,752,326
2023-06-23 $1.68 $1.70 $1.62 $1.65 $1.65 3,626,862
2023-06-22 $1.75 $1.75 $1.68 $1.70 $1.70 1,312,326
2023-06-21 $1.80 $1.82 $1.72 $1.75 $1.75 1,857,276
2023-06-20 $1.85 $1.87 $1.77 $1.81 $1.81 1,763,968
2023-06-16 $1.99 $1.99 $1.83 $1.84 $1.84 3,219,752
2023-06-15 $1.80 $1.96 $1.77 $1.94 $1.94 2,534,708
2023-06-14 $2.03 $2.03 $1.80 $1.82 $1.82 2,317,512
2023-06-13 $1.92 $2.03 $1.90 $1.99 $1.99 1,986,638
2023-06-12 $1.76 $1.91 $1.70 $1.90 $1.90 1,898,378
2023-06-09 $1.81 $1.83 $1.70 $1.73 $1.73 893,573
2023-06-08 $1.82 $1.82 $1.74 $1.80 $1.80 846,513
2023-06-07 $1.74 $1.89 $1.74 $1.80 $1.80 1,629,019
2023-06-06 $1.66 $1.73 $1.62 $1.72 $1.72 1,049,512
2023-06-05 $1.72 $1.76 $1.65 $1.66 $1.66 1,050,149
2023-06-02 $1.62 $1.73 $1.61 $1.71 $1.71 1,526,261
2023-06-01 $1.66 $1.66 $1.51 $1.57 $1.57 1,680,763
2023-05-31 $1.71 $1.74 $1.64 $1.64 $1.64 5,197,240
2023-05-30 $1.66 $1.74 $1.63 $1.72 $1.72 1,350,856
2023-05-26 $1.61 $1.63 $1.52 $1.61 $1.61 1,139,853
2023-05-25 $1.69 $1.69 $1.60 $1.61 $1.61 904,123
2023-05-24 $1.83 $1.83 $1.64 $1.68 $1.68 1,221,025
2023-05-23 $1.79 $1.90 $1.79 $1.83 $1.83 1,508,441
2023-05-22 $1.65 $1.82 $1.63 $1.81 $1.81 1,518,872
2023-05-19 $1.74 $1.76 $1.65 $1.66 $1.66 1,140,241
2023-05-18 $1.70 $1.75 $1.64 $1.70 $1.70 1,169,848
2023-05-17 $1.66 $1.70 $1.60 $1.69 $1.69 1,547,214
2023-05-16 $1.70 $1.72 $1.62 $1.65 $1.65 1,219,481
2023-05-15 $1.80 $1.83 $1.69 $1.76 $1.76 1,048,103
2023-05-12 $1.97 $1.99 $1.74 $1.82 $1.82 1,397,459
2023-05-11 $1.88 $1.98 $1.77 $1.95 $1.95 2,123,847
2023-05-10 $1.77 $2.06 $1.73 $1.89 $1.89 3,342,883
2023-05-09 $1.75 $1.78 $1.65 $1.74 $1.74 1,809,550
2023-05-08 $1.71 $1.77 $1.65 $1.76 $1.76 1,716,628
2023-05-05 $1.62 $1.69 $1.59 $1.68 $1.68 1,482,295
2023-05-04 $1.59 $1.66 $1.56 $1.59 $1.59 1,478,908
2023-05-03 $1.51 $1.63 $1.48 $1.59 $1.59 2,220,610
2023-05-02 $1.29 $1.56 $1.29 $1.50 $1.50 3,637,140
2023-05-01 $1.37 $1.40 $1.28 $1.31 $1.31 1,264,296
2023-04-28 $1.33 $1.41 $1.28 $1.37 $1.37 1,634,048
2023-04-27 $1.30 $1.33 $1.22 $1.33 $1.33 2,032,282
2023-04-26 $1.31 $1.33 $1.27 $1.29 $1.29 1,602,256
2023-04-25 $1.32 $1.33 $1.26 $1.30 $1.30 1,712,799
2023-04-24 $1.44 $1.45 $1.32 $1.33 $1.33 1,577,057
2023-04-21 $1.44 $1.45 $1.38 $1.44 $1.44 1,480,199
2023-04-20 $1.56 $1.57 $1.44 $1.45 $1.45 1,799,103
2023-04-19 $1.62 $1.62 $1.57 $1.57 $1.57 745,705
2023-04-18 $1.64 $1.65 $1.58 $1.62 $1.62 832,666
2023-04-17 $1.56 $1.66 $1.55 $1.65 $1.65 1,535,065
2023-04-14 $1.60 $1.60 $1.52 $1.55 $1.55 1,548,848
2023-04-13 $1.60 $1.64 $1.56 $1.59 $1.59 1,761,174
2023-04-12 $1.80 $1.81 $1.53 $1.57 $1.57 5,885,518
2023-04-11 $1.82 $1.91 $1.80 $1.81 $1.81 1,198,064
2023-04-10 $1.85 $1.89 $1.80 $1.82 $1.82 1,344,947
2023-04-06 $1.88 $1.90 $1.82 $1.83 $1.83 916,983
2023-04-05 $1.97 $1.98 $1.83 $1.87 $1.87 1,292,899
2023-04-04 $2.06 $2.07 $1.95 $1.98 $1.98 1,241,571
2023-04-03 $2.00 $2.08 $1.95 $2.06 $2.06 1,506,001
2023-03-31 $2.01 $2.03 $1.94 $1.98 $1.98 1,705,265
2023-03-30 $1.99 $2.09 $1.96 $1.96 $1.96 1,571,342
2023-03-29 $1.96 $1.98 $1.89 $1.98 $1.98 1,472,026
2023-03-28 $2.06 $2.07 $1.87 $1.91 $1.91 3,094,569
2023-03-27 $2.18 $2.20 $2.07 $2.08 $2.08 1,439,090
2023-03-24 $2.15 $2.18 $2.08 $2.14 $2.14 2,028,428
2023-03-23 $2.20 $2.30 $2.13 $2.19 $2.19 1,499,758
2023-03-22 $2.27 $2.30 $2.16 $2.17 $2.17 1,242,029
2023-03-21 $2.22 $2.35 $2.20 $2.27 $2.27 1,101,610
2023-03-20 $2.23 $2.23 $2.14 $2.15 $2.15 1,258,300
2023-03-17 $2.26 $2.29 $2.19 $2.21 $2.21 1,670,677
2023-03-16 $2.31 $2.34 $2.24 $2.29 $2.29 1,464,972
2023-03-15 $2.22 $2.38 $2.20 $2.36 $2.36 1,643,217
2023-03-14 $2.37 $2.41 $2.28 $2.30 $2.30 1,399,432
2023-03-13 $2.24 $2.39 $2.13 $2.27 $2.27 2,472,190
2023-03-10 $2.28 $2.33 $2.19 $2.30 $2.30 2,186,546
2023-03-09 $2.44 $2.48 $2.26 $2.28 $2.28 1,294,435
2023-03-08 $2.46 $2.50 $2.36 $2.43 $2.43 1,253,438
2023-03-07 $2.64 $2.67 $2.39 $2.39 $2.39 1,461,097
2023-03-06 $2.86 $2.92 $2.62 $2.65 $2.65 1,271,768
2023-03-03 $2.85 $2.93 $2.79 $2.87 $2.87 862,742
2023-03-02 $2.79 $2.84 $2.70 $2.83 $2.83 804,427
2023-03-01 $2.81 $3.06 $2.78 $2.83 $2.83 1,326,143
2023-02-28 $2.78 $2.87 $2.60 $2.83 $2.83 2,317,197
2023-02-27 $2.77 $2.79 $2.73 $2.75 $2.75 956,541
2023-02-24 $2.76 $2.78 $2.68 $2.74 $2.74 926,364
2023-02-23 $2.98 $2.99 $2.78 $2.83 $2.83 900,422
2023-02-22 $2.98 $3.00 $2.86 $2.93 $2.93 1,170,921
2023-02-21 $3.19 $3.21 $2.93 $2.95 $2.95 1,140,686
2023-02-17 $3.19 $3.26 $3.07 $3.26 $3.26 820,306
2023-02-16 $3.47 $3.48 $3.16 $3.18 $3.18 1,160,697
2023-02-15 $3.27 $3.58 $3.27 $3.57 $3.57 712,808
2023-02-14 $3.19 $3.38 $3.14 $3.33 $3.33 822,367
2023-02-13 $3.16 $3.26 $3.08 $3.24 $3.24 1,014,401
2023-02-10 $3.15 $3.19 $3.06 $3.16 $3.16 516,825
2023-02-09 $3.31 $3.40 $3.19 $3.21 $3.21 796,998
2023-02-08 $3.37 $3.37 $3.24 $3.26 $3.26 1,144,071
2023-02-07 $3.50 $3.50 $3.34 $3.41 $3.41 918,695
2023-02-06 $3.70 $3.73 $3.48 $3.53 $3.53 1,093,007
2023-02-03 $3.70 $3.88 $3.64 $3.67 $3.67 1,311,852
2023-02-02 $3.75 $3.88 $3.65 $3.74 $3.74 1,408,541
2023-02-01 $3.56 $3.72 $3.48 $3.66 $3.66 1,008,434
2023-01-31 $3.41 $3.58 $3.41 $3.58 $3.58 881,567
2023-01-30 $3.44 $3.50 $3.38 $3.38 $3.38 646,910
2023-01-27 $3.25 $3.54 $3.24 $3.50 $3.50 935,286
2023-01-26 $3.40 $3.46 $3.24 $3.29 $3.29 936,705
2023-01-25 $3.33 $3.35 $3.15 $3.31 $3.31 1,082,321
2023-01-24 $3.31 $3.53 $3.23 $3.39 $3.39 1,259,728
2023-01-23 $3.16 $3.39 $3.09 $3.35 $3.35 1,096,455
2023-01-20 $3.02 $3.16 $2.97 $3.16 $3.16 988,953
2023-01-19 $3.12 $3.13 $2.91 $2.95 $2.95 1,129,946
2023-01-18 $3.12 $3.37 $3.11 $3.18 $3.18 1,536,212
2023-01-17 $3.07 $3.13 $3.00 $3.09 $3.09 894,488
2023-01-13 $2.86 $3.07 $2.86 $3.06 $3.06 1,144,807
2023-01-12 $2.72 $2.92 $2.71 $2.92 $2.92 1,065,089
2023-01-11 $2.48 $2.74 $2.46 $2.73 $2.73 1,318,576
2023-01-10 $2.24 $2.48 $2.19 $2.45 $2.45 1,589,409
2023-01-09 $2.19 $2.31 $2.17 $2.24 $2.24 1,178,401
2023-01-06 $2.19 $2.19 $2.06 $2.17 $2.17 1,650,889
2023-01-05 $2.33 $2.33 $2.16 $2.18 $2.18 1,170,537
2023-01-04 $2.38 $2.42 $2.30 $2.33 $2.33 808,267
2023-01-03 $2.38 $2.50 $2.28 $2.30 $2.30 1,235,049
2022-12-30 $2.30 $2.35 $2.24 $2.34 $2.34 1,142,497
2022-12-29 $2.25 $2.35 $2.22 $2.33 $2.33 1,149,178
2022-12-28 $2.20 $2.30 $2.17 $2.22 $2.22 1,100,005
2022-12-27 $2.31 $2.32 $2.18 $2.19 $2.19 1,426,536
2022-12-23 $2.36 $2.47 $2.33 $2.40 $2.40 812,078
2022-12-22 $2.43 $2.46 $2.30 $2.37 $2.37 1,439,326
2022-12-21 $2.49 $2.53 $2.44 $2.50 $2.50 623,441
2022-12-20 $2.51 $2.57 $2.44 $2.47 $2.47 946,227
2022-12-19 $2.67 $2.67 $2.51 $2.55 $2.55 1,026,347
2022-12-16 $2.61 $2.72 $2.61 $2.65 $2.65 1,783,514
2022-12-15 $2.73 $2.76 $2.62 $2.65 $2.65 925,405
2022-12-14 $2.75 $2.80 $2.71 $2.78 $2.78 743,590
2022-12-13 $2.83 $2.95 $2.73 $2.76 $2.76 823,887
2022-12-12 $2.64 $2.79 $2.64 $2.75 $2.75 754,455
2022-12-09 $2.77 $2.82 $2.66 $2.66 $2.66 676,366
2022-12-08 $2.70 $2.79 $2.63 $2.79 $2.79 653,878
2022-12-07 $2.79 $2.81 $2.68 $2.68 $2.68 549,119
2022-12-06 $2.88 $2.90 $2.80 $2.81 $2.81 749,499
2022-12-05 $3.00 $3.04 $2.89 $2.89 $2.89 675,512
2022-12-02 $2.93 $3.04 $2.90 $3.04 $3.04 580,937
2022-12-01 $3.00 $3.07 $2.92 $3.01 $3.01 1,104,336
2022-11-30 $2.95 $3.02 $2.83 $3.02 $3.02 1,308,080
2022-11-29 $3.00 $3.07 $2.93 $2.93 $2.93 928,715
2022-11-28 $3.14 $3.18 $2.96 $2.96 $2.96 1,052,186
2022-11-25 $3.01 $3.23 $3.01 $3.19 $3.19 725,651
2022-11-23 $3.00 $3.13 $2.97 $2.99 $2.99 657,173
2022-11-22 $3.01 $3.07 $2.91 $3.02 $3.02 761,464
2022-11-21 $2.99 $3.03 $2.93 $2.96 $2.96 994,861
2022-11-18 $3.26 $3.26 $2.98 $2.98 $2.98 1,116,948
2022-11-17 $3.01 $3.12 $2.96 $3.12 $3.12 876,036
2022-11-16 $3.18 $3.36 $3.05 $3.06 $3.06 1,368,617
2022-11-15 $3.12 $3.47 $3.07 $3.10 $3.10 1,611,742
2022-11-14 $3.07 $3.11 $2.94 $3.02 $3.02 1,187,989
2022-11-11 $2.64 $3.12 $2.64 $3.08 $3.08 1,588,670
2022-11-10 $2.58 $2.73 $2.54 $2.72 $2.72 1,672,451
2022-11-09 $2.54 $2.72 $2.40 $2.42 $2.42 1,187,012
2022-11-08 $2.75 $2.75 $2.59 $2.65 $2.65 1,038,891
2022-11-07 $2.87 $2.88 $2.72 $2.76 $2.76 726,850
2022-11-04 $2.76 $2.85 $2.70 $2.83 $2.83 932,052
2022-11-03 $2.66 $2.79 $2.66 $2.70 $2.70 503,325
2022-11-02 $2.78 $2.88 $2.73 $2.73 $2.73 861,018
2022-11-01 $2.92 $2.95 $2.77 $2.80 $2.80 672,738
2022-10-31 $2.79 $2.90 $2.78 $2.85 $2.85 924,847
2022-10-28 $2.62 $2.88 $2.59 $2.81 $2.81 1,848,688
2022-10-27 $2.65 $2.71 $2.59 $2.60 $2.60 670,657
2022-10-26 $2.63 $2.75 $2.61 $2.63 $2.63 720,395
2022-10-25 $2.47 $2.68 $2.47 $2.62 $2.62 1,122,925
2022-10-24 $2.52 $2.52 $2.37 $2.45 $2.45 786,682
2022-10-21 $2.53 $2.53 $2.43 $2.50 $2.50 841,243
2022-10-20 $2.52 $2.60 $2.49 $2.52 $2.52 442,706
2022-10-19 $2.52 $2.53 $2.43 $2.51 $2.51 595,887
2022-10-18 $2.62 $2.69 $2.51 $2.54 $2.54 775,989
2022-10-17 $2.45 $2.57 $2.45 $2.55 $2.55 875,439
2022-10-14 $2.62 $2.66 $2.37 $2.39 $2.39 1,418,248
2022-10-13 $2.45 $2.60 $2.40 $2.60 $2.60 1,024,490
2022-10-12 $2.55 $2.60 $2.44 $2.54 $2.54 1,265,195
2022-10-11 $2.43 $2.57 $2.37 $2.54 $2.54 1,627,244
2022-10-10 $2.58 $2.58 $2.33 $2.42 $2.42 1,152,742
2022-10-07 $2.75 $2.78 $2.49 $2.53 $2.53 1,877,779
2022-10-06 $2.87 $2.92 $2.77 $2.77 $2.77 860,897
2022-10-05 $2.93 $2.99 $2.84 $2.86 $2.86 843,801
2022-10-04 $3.00 $3.06 $2.96 $2.99 $2.99 1,117,967
2022-10-03 $2.92 $2.93 $2.83 $2.92 $2.92 864,454
2022-09-30 $2.84 $2.98 $2.81 $2.87 $2.87 1,073,430
2022-09-29 $2.91 $2.92 $2.80 $2.84 $2.84 1,062,406
2022-09-28 $2.91 $3.00 $2.88 $2.96 $2.96 1,141,356
2022-09-27 $3.01 $3.03 $2.88 $2.94 $2.94 897,510
2022-09-26 $2.94 $3.11 $2.93 $2.93 $2.93 1,179,274
2022-09-23 $3.09 $3.12 $2.90 $2.96 $2.96 1,864,542
2022-09-22 $3.06 $3.23 $3.05 $3.15 $3.15 1,772,706
2022-09-21 $3.17 $3.30 $3.07 $3.07 $3.07 3,167,504
2022-09-20 $3.09 $3.21 $3.08 $3.13 $3.13 1,330,302
2022-09-19 $3.03 $3.15 $3.03 $3.12 $3.12 1,398,360
2022-09-16 $3.07 $3.18 $3.04 $3.07 $3.07 1,839,373
2022-09-15 $3.03 $3.17 $3.00 $3.14 $3.14 1,637,761
2022-09-14 $3.06 $3.10 $2.97 $3.05 $3.05 1,556,813
2022-09-13 $3.12 $3.19 $3.02 $3.03 $3.03 2,039,248
2022-09-12 $3.21 $3.29 $3.18 $3.24 $3.24 1,028,850
2022-09-09 $3.17 $3.21 $3.15 $3.20 $3.20 1,390,019
2022-09-08 $3.18 $3.19 $3.09 $3.12 $3.12 1,739,949
2022-09-07 $3.21 $3.28 $3.17 $3.20 $3.20 1,976,105
2022-09-06 $3.36 $3.36 $3.20 $3.24 $3.24 1,706,022
2022-09-02 $3.42 $3.49 $3.33 $3.34 $3.34 1,523,578
2022-09-01 $3.48 $3.51 $3.38 $3.40 $3.40 1,671,489
2022-08-31 $3.62 $3.69 $3.50 $3.51 $3.51 2,327,659
2022-08-30 $3.75 $3.79 $3.55 $3.59 $3.59 1,647,017
2022-08-29 $3.73 $3.88 $3.69 $3.69 $3.69 940,576
2022-08-26 $4.09 $4.11 $3.77 $3.78 $3.78 1,147,746
2022-08-25 $3.92 $4.10 $3.90 $4.06 $4.06 1,259,511
2022-08-24 $3.78 $3.87 $3.73 $3.80 $3.80 720,293
2022-08-23 $3.70 $3.85 $3.69 $3.74 $3.74 1,001,052
2022-08-22 $3.82 $3.87 $3.66 $3.69 $3.69 1,244,918
2022-08-19 $4.11 $4.11 $3.87 $3.90 $3.90 1,196,188
2022-08-18 $4.16 $4.23 $4.13 $4.18 $4.18 631,460
2022-08-17 $4.40 $4.40 $4.16 $4.20 $4.20 1,162,644
2022-08-16 $4.54 $4.54 $4.35 $4.47 $4.47 1,051,630
2022-08-15 $4.45 $4.62 $4.44 $4.55 $4.55 848,249
2022-08-12 $4.50 $4.50 $4.29 $4.49 $4.49 991,127
2022-08-11 $4.57 $4.66 $4.36 $4.43 $4.43 1,366,014
2022-08-10 $4.21 $4.69 $3.97 $4.62 $4.62 2,335,227
2022-08-09 $4.51 $4.51 $4.35 $4.43 $4.43 1,849,216
2022-08-08 $4.57 $4.71 $4.48 $4.55 $4.55 1,457,837
2022-08-05 $4.46 $4.56 $4.41 $4.52 $4.52 1,144,640
2022-08-04 $4.45 $4.63 $4.43 $4.53 $4.53 1,439,293
2022-08-03 $4.28 $4.47 $4.25 $4.43 $4.43 1,335,974
2022-08-02 $4.01 $4.27 $4.01 $4.24 $4.24 1,530,107
2022-08-01 $3.92 $4.07 $3.82 $4.03 $4.03 1,163,693
2022-07-29 $3.86 $3.95 $3.81 $3.93 $3.93 961,273
2022-07-28 $3.78 $3.94 $3.74 $3.91 $3.91 1,126,727
2022-07-27 $3.69 $3.77 $3.63 $3.76 $3.76 884,599
2022-07-26 $3.63 $3.66 $3.55 $3.62 $3.62 672,329
2022-07-25 $3.77 $3.77 $3.63 $3.67 $3.67 1,131,827
2022-07-22 $4.05 $4.08 $3.72 $3.77 $3.77 1,428,622
2022-07-21 $3.88 $4.05 $3.84 $4.05 $4.05 1,645,439
2022-07-20 $3.71 $3.94 $3.67 $3.88 $3.88 1,998,950
2022-07-19 $3.61 $3.69 $3.57 $3.68 $3.68 1,132,055
2022-07-18 $3.61 $3.73 $3.54 $3.57 $3.57 939,676
2022-07-15 $3.61 $3.62 $3.41 $3.55 $3.55 1,234,110
2022-07-14 $3.57 $3.62 $3.49 $3.56 $3.56 1,098,972
2022-07-13 $3.41 $3.67 $3.36 $3.63 $3.63 1,165,468
2022-07-12 $3.48 $3.52 $3.35 $3.50 $3.50 1,015,627
2022-07-11 $3.63 $3.65 $3.42 $3.44 $3.44 1,466,656
2022-07-08 $3.55 $3.75 $3.55 $3.67 $3.67 1,255,894
2022-07-07 $3.45 $3.72 $3.45 $3.65 $3.65 1,376,363
2022-07-06 $3.42 $3.55 $3.39 $3.43 $3.43 1,664,670
2022-07-05 $3.14 $3.43 $3.06 $3.43 $3.43 1,753,099
2022-07-01 $3.23 $3.31 $3.10 $3.21 $3.21 1,612,388
2022-06-30 $3.14 $3.25 $3.07 $3.22 $3.22 1,631,164
2022-06-29 $3.42 $3.45 $3.12 $3.13 $3.13 2,250,385
2022-06-28 $3.73 $3.83 $3.45 $3.47 $3.47 2,088,439
2022-06-27 $3.86 $3.90 $3.63 $3.64 $3.64 1,729,124
2022-06-24 $3.96 $4.09 $3.80 $3.85 $3.85 5,261,102
2022-06-23 $3.71 $3.96 $3.65 $3.96 $3.96 2,535,557
2022-06-22 $3.53 $3.86 $3.52 $3.71 $3.71 2,261,803
2022-06-21 $3.52 $3.74 $3.52 $3.58 $3.58 1,805,724
2022-06-17 $3.59 $3.73 $3.54 $3.66 $3.66 2,114,088
2022-06-16 $3.50 $3.58 $3.42 $3.56 $3.56 2,257,656
2022-06-15 $3.48 $3.67 $3.43 $3.63 $3.63 1,766,146
2022-06-14 $3.42 $3.56 $3.39 $3.47 $3.47 1,708,806
2022-06-13 $3.38 $3.51 $3.34 $3.39 $3.39 2,355,863
2022-06-10 $3.44 $3.60 $3.44 $3.53 $3.53 1,588,786
2022-06-09 $3.68 $3.72 $3.54 $3.55 $3.55 1,050,392
2022-06-08 $3.67 $3.85 $3.66 $3.71 $3.71 1,318,104
2022-06-07 $3.61 $3.74 $3.55 $3.70 $3.70 1,403,330
2022-06-06 $3.80 $3.82 $3.60 $3.66 $3.66 1,402,577
2022-06-03 $3.66 $3.75 $3.60 $3.73 $3.73 1,681,981
2022-06-02 $3.51 $3.80 $3.51 $3.73 $3.73 1,986,089
2022-06-01 $3.68 $3.76 $3.46 $3.49 $3.49 2,166,802
2022-05-31 $3.58 $3.69 $3.46 $3.63 $3.63 3,240,250
2022-05-27 $3.36 $3.59 $3.36 $3.58 $3.58 1,659,774
2022-05-26 $3.14 $3.39 $3.10 $3.34 $3.34 1,870,564
2022-05-25 $3.00 $3.15 $3.00 $3.07 $3.07 1,458,647
2022-05-24 $3.09 $3.09 $2.92 $3.00 $3.00 1,660,101
2022-05-23 $3.19 $3.19 $3.02 $3.13 $3.13 1,514,514
2022-05-20 $3.27 $3.31 $3.04 $3.16 $3.16 1,685,078
2022-05-19 $3.08 $3.36 $3.08 $3.22 $3.22 1,912,850
2022-05-18 $3.14 $3.29 $3.04 $3.06 $3.06 1,433,232
2022-05-17 $3.16 $3.26 $3.05 $3.21 $3.21 1,663,379
2022-05-16 $3.25 $3.29 $3.02 $3.05 $3.05 1,832,373
2022-05-13 $2.93 $3.28 $2.92 $3.26 $3.26 2,181,706
2022-05-12 $2.76 $2.99 $2.69 $2.85 $2.85 2,564,687
2022-05-11 $2.88 $3.13 $2.79 $2.83 $2.83 3,028,333
2022-05-10 $3.01 $3.24 $2.80 $2.94 $2.94 3,094,136
2022-05-09 $3.08 $3.09 $2.81 $2.82 $2.82 3,047,044
2022-05-06 $3.27 $3.27 $3.10 $3.13 $3.13 2,783,211
2022-05-05 $3.43 $3.48 $3.22 $3.29 $3.29 2,092,405
2022-05-04 $3.34 $3.48 $3.21 $3.47 $3.47 1,634,027
2022-05-03 $3.29 $3.41 $3.25 $3.33 $3.33 1,451,587
2022-05-02 $3.20 $3.31 $3.08 $3.30 $3.30 2,130,006
2022-04-29 $3.30 $3.44 $3.20 $3.21 $3.21 1,278,135
2022-04-28 $3.36 $3.38 $3.11 $3.35 $3.35 1,847,155
2022-04-27 $3.28 $3.39 $3.23 $3.31 $3.31 2,525,768
2022-04-26 $3.49 $3.51 $3.28 $3.30 $3.30 1,554,763
2022-04-25 $3.35 $3.58 $3.31 $3.56 $3.56 1,980,656
2022-04-22 $3.33 $3.44 $3.28 $3.38 $3.38 2,424,758
2022-04-21 $3.63 $3.71 $3.34 $3.34 $3.34 2,700,658
2022-04-20 $3.77 $3.81 $3.54 $3.55 $3.55 913,248
2022-04-19 $3.59 $3.76 $3.52 $3.74 $3.74 1,498,046
2022-04-18 $3.75 $3.76 $3.56 $3.58 $3.58 1,615,857
2022-04-14 $3.87 $3.90 $3.69 $3.78 $3.78 1,487,314
2022-04-13 $3.80 $3.93 $3.72 $3.87 $3.87 1,124,654
2022-04-12 $3.93 $4.01 $3.75 $3.81 $3.81 1,525,005
2022-04-11 $3.86 $3.95 $3.76 $3.84 $3.84 1,833,541
2022-04-08 $4.25 $4.25 $3.88 $3.90 $3.90 2,530,049
2022-04-07 $4.20 $4.26 $4.08 $4.26 $4.26 2,423,615
2022-04-06 $4.43 $4.44 $4.12 $4.21 $4.21 2,745,025
2022-04-05 $4.52 $4.54 $4.40 $4.52 $4.52 1,656,269
2022-04-04 $4.43 $4.55 $4.35 $4.50 $4.50 2,039,995
2022-04-01 $4.48 $4.53 $4.28 $4.38 $4.38 1,783,614
2022-03-31 $4.49 $4.56 $4.34 $4.43 $4.43 2,539,177
2022-03-30 $4.63 $4.73 $4.48 $4.49 $4.49 1,595,583
2022-03-29 $4.45 $4.68 $4.45 $4.63 $4.63 1,947,033
2022-03-28 $4.40 $4.47 $4.26 $4.39 $4.39 1,426,481
2022-03-25 $4.55 $4.55 $4.27 $4.37 $4.37 1,236,131
2022-03-24 $4.48 $4.55 $4.38 $4.54 $4.54 1,329,712
2022-03-23 $4.42 $4.54 $4.37 $4.38 $4.38 1,372,689
2022-03-22 $4.35 $4.63 $4.33 $4.49 $4.49 1,709,503
2022-03-21 $4.37 $4.57 $4.25 $4.33 $4.33 2,864,620
2022-03-18 $4.18 $4.41 $4.14 $4.41 $4.41 4,876,550
2022-03-17 $3.86 $4.22 $3.77 $4.22 $4.22 3,748,148
2022-03-16 $3.69 $3.94 $3.68 $3.93 $3.93 3,791,282
2022-03-15 $3.57 $3.68 $3.43 $3.64 $3.64 2,978,139
2022-03-14 $3.93 $3.93 $3.53 $3.54 $3.54 2,973,577
2022-03-11 $4.14 $4.25 $3.89 $3.90 $3.90 1,494,031
2022-03-10 $4.08 $4.15 $3.98 $4.14 $4.14 1,910,647
2022-03-09 $4.12 $4.23 $4.05 $4.21 $4.21 2,260,137
2022-03-08 $3.75 $4.14 $3.69 $3.99 $3.99 3,980,804
2022-03-07 $3.75 $3.90 $3.74 $3.74 $3.74 2,461,600
2022-03-04 $3.96 $4.02 $3.74 $3.77 $3.77 2,362,134
2022-03-03 $4.36 $4.36 $3.93 $3.97 $3.97 1,775,999
2022-03-02 $4.19 $4.37 $4.17 $4.32 $4.32 1,422,773
2022-03-01 $4.33 $4.39 $4.10 $4.18 $4.18 2,162,989
2022-02-28 $4.18 $4.49 $4.18 $4.32 $4.32 3,175,278
2022-02-25 $4.18 $4.36 $4.07 $4.20 $4.20 2,993,469
2022-02-24 $3.33 $4.22 $3.33 $4.22 $4.22 3,819,489
2022-02-23 $3.85 $3.89 $3.54 $3.56 $3.56 2,503,131
2022-02-22 $3.86 $4.03 $3.82 $3.83 $3.83 2,084,209
2022-02-18 $4.05 $4.13 $3.87 $3.96 $3.96 2,140,243
2022-02-17 $4.16 $4.25 $4.02 $4.07 $4.07 1,335,983
2022-02-16 $4.20 $4.28 $4.12 $4.22 $4.22 1,360,920
2022-02-15 $4.05 $4.30 $4.03 $4.22 $4.22 2,001,367
2022-02-14 $4.00 $4.18 $3.95 $3.99 $3.99 1,663,182
2022-02-11 $4.15 $4.24 $3.97 $4.02 $4.02 1,933,969
2022-02-10 $4.16 $4.42 $4.10 $4.12 $4.12 2,234,433
2022-02-09 $4.14 $4.28 $4.02 $4.27 $4.27 4,957,538
2022-02-08 $4.00 $4.17 $3.90 $4.08 $4.08 3,893,798
2022-02-07 $4.18 $4.26 $4.00 $4.00 $4.00 2,787,515
2022-02-04 $3.96 $4.15 $3.83 $4.13 $4.13 2,555,529
2022-02-03 $4.08 $4.24 $3.96 $3.98 $3.98 2,995,623
2022-02-02 $4.61 $4.61 $4.13 $4.19 $4.19 2,365,656
2022-02-01 $4.55 $4.59 $4.30 $4.56 $4.56 2,907,181
2022-01-31 $4.09 $4.60 $4.07 $4.45 $4.45 2,928,904
2022-01-28 $3.80 $4.07 $3.67 $4.05 $4.05 3,466,047
2022-01-27 $4.07 $4.07 $3.73 $3.80 $3.80 4,602,784
2022-01-26 $4.20 $4.35 $3.97 $4.00 $4.00 3,339,784
2022-01-25 $4.14 $4.21 $3.96 $4.11 $4.11 3,560,906
2022-01-24 $4.00 $4.26 $3.76 $4.24 $4.24 5,708,444
2022-01-21 $4.35 $4.46 $4.16 $4.16 $4.16 5,142,335
2022-01-20 $4.82 $4.97 $4.40 $4.41 $4.41 5,162,791
2022-01-19 $4.96 $5.03 $4.74 $4.79 $4.79 2,823,582
2022-01-18 $5.17 $5.21 $4.91 $4.91 $4.91 2,242,466
2022-01-14 $5.26 $5.31 $5.08 $5.27 $5.27 2,465,983
2022-01-13 $5.51 $5.57 $5.28 $5.30 $5.30 2,087,470
2022-01-12 $5.62 $5.70 $5.45 $5.45 $5.45 1,940,133
2022-01-11 $5.36 $5.66 $5.24 $5.56 $5.56 3,380,396
2022-01-10 $5.80 $5.80 $5.31 $5.34 $5.34 3,816,955
2022-01-07 $5.85 $6.05 $5.80 $5.82 $5.82 1,674,241
2022-01-06 $5.91 $6.11 $5.72 $5.83 $5.83 1,872,246
2022-01-05 $6.21 $6.40 $5.86 $5.92 $5.92 2,171,597
2022-01-04 $6.29 $6.36 $6.04 $6.11 $6.11 1,464,965
2022-01-03 $6.37 $6.54 $6.22 $6.28 $6.28 2,037,130
2021-12-31 $6.25 $6.45 $6.17 $6.20 $6.20 2,280,220
2021-12-30 $5.79 $6.58 $5.78 $6.33 $6.33 3,917,575
2021-12-29 $6.22 $6.23 $5.81 $5.82 $5.82 3,215,921
2021-12-28 $6.26 $6.60 $6.23 $6.26 $6.26 2,002,488
2021-12-27 $6.62 $6.64 $6.27 $6.36 $6.36 2,527,863
2021-12-23 $6.20 $6.82 $6.17 $6.69 $6.69 3,142,429
2021-12-22 $6.08 $6.20 $5.97 $6.19 $6.19 2,111,375
2021-12-21 $6.04 $6.24 $6.04 $6.21 $6.21 2,950,947
2021-12-20 $6.03 $6.09 $5.82 $5.94 $5.94 2,550,864
2021-12-17 $5.85 $6.25 $5.57 $6.16 $6.16 3,489,437
2021-12-16 $6.18 $6.27 $5.79 $5.92 $5.92 4,142,223
2021-12-15 $6.01 $6.18 $5.83 $6.17 $6.17 3,959,224
2021-12-14 $6.08 $6.29 $6.04 $6.04 $6.04 2,610,723
2021-12-13 $6.21 $6.40 $6.00 $6.19 $6.19 2,345,270
2021-12-10 $6.42 $6.58 $6.19 $6.24 $6.24 1,775,285
2021-12-09 $6.48 $6.68 $6.27 $6.28 $6.28 2,478,057
2021-12-08 $6.50 $6.60 $6.32 $6.56 $6.56 2,594,394
2021-12-07 $6.16 $6.44 $6.12 $6.32 $6.32 2,235,836
2021-12-06 $5.97 $6.22 $5.63 $6.09 $6.09 3,360,312
2021-12-03 $6.30 $6.39 $5.94 $6.03 $6.03 3,490,432
2021-12-02 $6.36 $6.59 $6.15 $6.28 $6.28 2,709,900
2021-12-01 $6.72 $6.80 $6.25 $6.35 $6.35 3,388,930
2021-11-30 $6.55 $6.75 $6.30 $6.63 $6.63 2,928,263
2021-11-29 $6.75 $6.79 $6.52 $6.66 $6.66 2,176,959
2021-11-26 $6.55 $6.71 $6.43 $6.69 $6.69 1,983,558
2021-11-24 $6.68 $6.92 $6.58 $6.78 $6.78 1,456,499
2021-11-23 $6.85 $6.94 $6.60 $6.77 $6.77 2,192,860
2021-11-22 $7.04 $7.07 $6.69 $6.85 $6.85 2,810,392
2021-11-19 $6.97 $7.12 $6.92 $6.92 $6.92 1,879,955
2021-11-18 $7.32 $7.32 $6.90 $7.10 $7.10 3,003,369
2021-11-17 $7.40 $7.59 $7.27 $7.29 $7.29 2,709,611
2021-11-16 $7.60 $7.60 $7.30 $7.45 $7.45 2,965,914
2021-11-15 $7.85 $7.86 $7.49 $7.57 $7.57 2,464,434
2021-11-12 $7.95 $8.18 $7.77 $7.78 $7.78 2,153,667
2021-11-11 $7.50 $8.04 $7.29 $7.93 $7.93 4,616,545
2021-11-10 $7.46 $7.84 $7.38 $7.58 $7.58 6,815,823
2021-11-09 $9.10 $9.11 $8.41 $8.81 $8.81 3,240,759
2021-11-08 $8.90 $9.12 $8.72 $9.07 $9.07 3,509,541
2021-11-05 $8.45 $8.88 $8.32 $8.58 $8.58 3,396,577
2021-11-04 $8.26 $8.48 $8.17 $8.38 $8.38 2,426,265
2021-11-03 $8.45 $8.56 $8.16 $8.25 $8.25 2,141,845
2021-11-02 $8.26 $8.48 $8.01 $8.47 $8.47 1,848,546
2021-11-01 $8.17 $8.52 $8.11 $8.30 $8.30 2,957,192
2021-10-29 $7.90 $8.24 $7.88 $8.09 $8.09 2,582,866
2021-10-28 $7.36 $8.05 $7.32 $8.04 $8.04 3,941,876
2021-10-27 $7.65 $7.69 $7.28 $7.34 $7.34 1,955,151
2021-10-26 $7.86 $7.92 $7.52 $7.60 $7.60 1,855,420
2021-10-25 $7.59 $7.89 $7.59 $7.84 $7.84 2,038,560
2021-10-22 $7.90 $7.91 $7.57 $7.68 $7.68 1,560,325
2021-10-21 $7.71 $8.09 $7.70 $7.94 $7.94 1,617,170
2021-10-20 $7.88 $7.92 $7.69 $7.78 $7.78 1,725,467
2021-10-19 $7.60 $7.94 $7.59 $7.88 $7.88 2,235,606
2021-10-18 $7.50 $7.80 $7.46 $7.58 $7.58 1,379,694
2021-10-15 $7.69 $7.76 $7.46 $7.46 $7.46 2,047,671
2021-10-14 $7.27 $7.71 $7.25 $7.59 $7.59 3,285,849
2021-10-13 $7.08 $7.15 $6.97 $7.14 $7.14 3,343,471
2021-10-12 $6.87 $7.02 $6.76 $7.01 $7.01 4,409,600
2021-10-11 $7.32 $7.32 $6.75 $6.90 $6.90 11,866,711
2021-10-08 $7.76 $7.99 $7.71 $7.82 $7.82 1,508,737
2021-10-07 $7.73 $8.00 $7.63 $7.74 $7.74 2,345,418
2021-10-06 $7.78 $7.82 $7.54 $7.70 $7.70 3,340,754
2021-10-05 $7.90 $8.10 $7.79 $7.93 $7.93 1,977,455
2021-10-04 $8.05 $8.05 $7.70 $7.81 $7.81 3,847,236
2021-10-01 $8.46 $8.49 $8.00 $8.00 $8.00 3,957,802
2021-09-30 $8.34 $8.55 $8.25 $8.40 $8.40 2,014,024
2021-09-29 $8.70 $8.79 $8.29 $8.32 $8.32 2,628,153
2021-09-28 $9.25 $9.54 $8.65 $8.65 $8.65 3,290,541
2021-09-27 $8.66 $9.61 $8.66 $9.39 $9.39 4,349,808
2021-09-24 $8.60 $8.92 $8.60 $8.68 $8.68 1,342,284
2021-09-23 $8.47 $8.77 $8.45 $8.75 $8.75 1,817,537
2021-09-22 $8.41 $8.55 $8.33 $8.35 $8.35 1,808,798
2021-09-21 $8.37 $8.50 $8.19 $8.33 $8.33 2,295,116
2021-09-20 $8.43 $8.56 $8.22 $8.36 $8.36 2,587,660
2021-09-17 $8.43 $8.73 $8.31 $8.71 $8.71 2,965,509
2021-09-16 $8.32 $8.38 $8.20 $8.29 $8.29 1,814,774
2021-09-15 $8.28 $8.43 $8.13 $8.42 $8.42 3,272,190
2021-09-14 $8.58 $8.75 $8.23 $8.30 $8.30 1,828,328
2021-09-13 $8.52 $8.62 $8.34 $8.50 $8.50 2,005,656
2021-09-10 $8.82 $8.85 $8.45 $8.50 $8.50 2,227,461
2021-09-09 $8.64 $8.95 $8.55 $8.78 $8.78 1,903,504
2021-09-08 $9.17 $9.23 $8.67 $8.70 $8.70 2,691,216
2021-09-07 $8.88 $9.31 $8.86 $9.27 $9.27 2,698,615
2021-09-03 $9.02 $9.08 $8.72 $8.85 $8.85 1,854,167
2021-09-02 $8.99 $9.11 $8.84 $9.05 $9.05 2,160,434
2021-09-01 $8.72 $9.09 $8.66 $8.87 $8.87 2,945,444
2021-08-31 $8.73 $8.92 $8.63 $8.83 $8.83 2,678,747
2021-08-30 $9.00 $9.04 $8.64 $8.72 $8.72 1,916,131
2021-08-27 $8.90 $9.10 $8.81 $8.98 $8.98 1,595,547
2021-08-26 $8.73 $9.15 $8.63 $8.89 $8.89 2,704,386
2021-08-25 $9.20 $9.24 $8.77 $8.78 $8.78 3,312,084
2021-08-24 $9.05 $9.42 $8.88 $9.23 $9.23 3,486,205
2021-08-23 $8.30 $8.98 $8.25 $8.96 $8.96 2,636,502
2021-08-20 $7.78 $8.23 $7.78 $8.17 $8.17 2,639,133
2021-08-19 $8.17 $8.21 $7.76 $7.81 $7.81 3,337,939
2021-08-18 $8.05 $8.53 $7.96 $8.32 $8.32 2,791,783
2021-08-17 $8.25 $8.27 $7.89 $8.04 $8.04 3,696,890
2021-08-16 $8.69 $8.72 $8.23 $8.24 $8.24 3,169,220
2021-08-13 $9.03 $9.05 $8.61 $8.72 $8.72 2,939,454
2021-08-12 $9.49 $9.49 $9.02 $9.08 $9.08 2,737,251
2021-08-11 $9.80 $9.89 $9.02 $9.44 $9.44 4,639,571
2021-08-10 $10.15 $10.30 $9.76 $9.77 $9.77 2,418,164
2021-08-09 $9.70 $10.04 $9.59 $9.83 $9.83 2,104,314
2021-08-06 $9.76 $9.80 $9.47 $9.73 $9.73 1,252,082
2021-08-05 $9.42 $9.69 $9.35 $9.60 $9.60 1,164,647
2021-08-04 $9.34 $9.94 $9.26 $9.53 $9.53 2,126,352
2021-08-03 $9.70 $9.73 $9.23 $9.43 $9.43 2,302,256
2021-08-02 $10.00 $10.05 $9.61 $9.66 $9.66 2,052,538
2021-07-30 $9.60 $10.01 $9.56 $9.70 $9.70 1,243,739
2021-07-29 $10.14 $10.26 $9.67 $9.67 $9.67 2,148,775
2021-07-28 $9.57 $10.11 $9.55 $10.00 $10.00 2,325,875
2021-07-27 $9.65 $9.75 $9.22 $9.50 $9.50 2,085,089
2021-07-26 $9.31 $9.98 $9.29 $9.75 $9.75 1,819,443
2021-07-23 $9.40 $9.61 $9.16 $9.30 $9.30 1,818,425
2021-07-22 $9.79 $9.81 $9.26 $9.50 $9.50 1,863,550
2021-07-21 $9.49 $9.94 $9.45 $9.81 $9.81 1,699,644
2021-07-20 $9.30 $9.54 $8.95 $9.41 $9.41 2,080,524
2021-07-19 $9.06 $9.41 $8.97 $9.29 $9.29 2,622,247
2021-07-16 $9.82 $9.88 $9.21 $9.33 $9.33 2,504,288
2021-07-15 $9.50 $10.14 $9.40 $9.81 $9.81 2,753,266
2021-07-14 $10.03 $10.21 $9.51 $9.51 $9.51 3,218,923
2021-07-13 $10.27 $10.30 $9.98 $10.01 $10.01 2,413,218
2021-07-12 $10.47 $10.48 $10.02 $10.41 $10.41 2,077,729
2021-07-09 $10.77 $10.80 $10.23 $10.39 $10.39 1,869,370
2021-07-08 $10.22 $10.62 $10.05 $10.61 $10.61 2,584,746
2021-07-07 $11.25 $11.30 $10.47 $10.78 $10.78 2,590,843
2021-07-06 $11.01 $11.59 $10.79 $11.39 $11.39 2,959,559
2021-07-02 $11.40 $11.49 $10.76 $10.83 $10.83 2,817,030
2021-07-01 $11.68 $11.93 $11.11 $11.40 $11.40 3,073,546
2021-06-30 $11.64 $11.93 $11.48 $11.65 $11.65 2,891,843
2021-06-29 $12.60 $12.61 $11.76 $11.82 $11.82 2,977,920
2021-06-28 $12.58 $12.68 $12.17 $12.36 $12.36 2,576,592
2021-06-25 $12.20 $12.75 $12.02 $12.49 $12.49 17,298,323
2021-06-24 $12.14 $12.36 $11.85 $12.05 $12.05 2,160,078
2021-06-23 $11.43 $12.12 $11.37 $12.02 $12.02 2,454,959
2021-06-22 $11.49 $11.61 $11.11 $11.43 $11.43 2,252,904
2021-06-21 $11.70 $11.81 $11.28 $11.49 $11.49 2,450,362
2021-06-18 $12.32 $12.51 $11.61 $11.84 $11.84 3,052,784
2021-06-17 $12.00 $12.84 $11.97 $12.34 $12.34 3,000,226
2021-06-16 $11.69 $12.16 $11.62 $12.10 $12.10 2,366,899
2021-06-15 $11.95 $12.02 $11.41 $11.69 $11.69 2,579,681
2021-06-14 $12.28 $12.41 $11.95 $12.03 $12.03 2,273,748
2021-06-11 $12.00 $12.52 $12.00 $12.32 $12.32 2,186,156
2021-06-10 $12.45 $12.77 $11.83 $12.00 $12.00 3,147,152
2021-06-09 $13.48 $13.58 $12.33 $12.46 $12.46 6,204,836
2021-06-08 $12.16 $13.50 $12.00 $13.23 $13.23 10,568,065
2021-06-07 $11.71 $12.18 $11.33 $11.85 $11.85 4,327,050
2021-06-04 $11.46 $11.74 $11.26 $11.55 $11.55 3,115,934
2021-06-03 $11.50 $12.27 $11.18 $11.37 $11.37 5,713,372
2021-06-02 $10.62 $11.75 $10.54 $11.75 $11.75 8,503,402
2021-06-01 $10.52 $10.72 $10.17 $10.61 $10.61 2,548,480
2021-05-28 $11.07 $11.25 $10.35 $10.51 $10.51 4,015,623
2021-05-27 $10.65 $11.05 $10.32 $11.01 $11.01 4,784,817
2021-05-26 $9.64 $10.69 $9.52 $10.46 $10.46 5,074,046
2021-05-25 $9.80 $9.94 $9.51 $9.65 $9.65 2,448,544
2021-05-24 $10.05 $10.09 $9.62 $10.02 $10.02 2,423,972
2021-05-21 $9.75 $10.19 $9.56 $10.02 $10.02 2,882,825
2021-05-20 $9.90 $10.09 $9.26 $9.75 $9.75 3,908,435
2021-05-19 $9.28 $9.65 $8.93 $9.65 $9.65 4,126,662
2021-05-18 $8.89 $9.73 $8.81 $9.63 $9.63 4,229,624
2021-05-17 $8.48 $8.96 $8.36 $8.95 $8.95 2,802,336
2021-05-14 $8.08 $8.59 $7.91 $8.55 $8.55 3,375,971
2021-05-13 $8.15 $8.34 $7.69 $7.94 $7.94 3,641,070
2021-05-12 $8.50 $8.73 $8.09 $8.24 $8.24 3,456,884
2021-05-11 $8.00 $8.65 $7.84 $8.53 $8.53 5,319,332
2021-05-10 $9.01 $9.14 $8.29 $8.31 $8.31 3,719,866
2021-05-07 $9.01 $9.24 $8.90 $9.12 $9.12 2,660,657
2021-05-06 $8.93 $9.14 $8.72 $8.88 $8.88 2,606,609
2021-05-05 $9.30 $9.32 $8.94 $8.94 $8.94 1,687,989
2021-05-04 $9.61 $9.69 $9.09 $9.27 $9.27 3,663,166
2021-05-03 $10.42 $10.44 $9.68 $9.84 $9.84 3,320,237
2021-04-30 $10.65 $11.13 $10.40 $10.43 $10.43 2,587,625
2021-04-29 $10.63 $10.99 $10.49 $10.85 $10.85 3,687,341
2021-04-28 $10.30 $10.79 $10.17 $10.56 $10.56 3,612,312
2021-04-27 $9.86 $10.99 $9.80 $10.85 $10.85 11,509,796
2021-04-26 $9.44 $9.95 $9.24 $9.80 $9.80 4,118,295
2021-04-23 $9.42 $9.74 $9.18 $9.35 $9.35 4,649,331
2021-04-22 $9.00 $9.85 $8.72 $9.26 $9.26 10,081,313
2021-04-21 $8.17 $8.86 $7.95 $8.73 $8.73 6,912,282
2021-04-20 $8.52 $8.84 $8.08 $8.27 $8.27 7,725,957
2021-04-19 $8.90 $8.93 $8.37 $8.52 $8.52 4,930,373
2021-04-16 $9.00 $9.23 $8.70 $8.86 $8.86 5,245,822
2021-04-15 $9.65 $9.67 $8.79 $8.95 $8.95 8,872,978
2021-04-14 $9.90 $9.96 $9.47 $9.58 $9.58 6,078,397
2021-04-13 $9.85 $10.06 $9.52 $9.93 $9.93 6,101,514
2021-04-12 $10.60 $10.63 $9.81 $9.83 $9.83 6,967,504
2021-04-09 $11.00 $11.00 $10.57 $10.72 $10.72 4,434,847
2021-04-08 $10.76 $11.35 $10.66 $11.13 $11.13 5,696,636
2021-04-07 $11.82 $12.67 $10.80 $10.86 $10.86 19,085,980
2021-04-06 $10.54 $11.30 $10.19 $10.86 $10.86 8,491,005
2021-04-05 $11.50 $11.51 $10.71 $10.75 $10.75 4,993,840
2021-04-01 $11.29 $11.44 $10.78 $10.99 $10.99 3,849,387
2021-03-31 $10.95 $11.17 $10.60 $10.67 $10.67 3,716,624
2021-03-30 $10.50 $10.63 $10.08 $10.58 $10.58 4,431,298
2021-03-29 $11.21 $11.21 $10.52 $10.61 $10.61 4,587,739
2021-03-26 $11.43 $11.77 $10.88 $11.17 $11.17 3,404,209
2021-03-25 $11.02 $11.58 $10.65 $11.44 $11.44 8,581,151
2021-03-24 $12.69 $12.73 $11.25 $11.27 $11.27 6,200,309
2021-03-23 $13.14 $13.16 $12.38 $12.50 $12.50 3,387,223
2021-03-22 $13.25 $13.49 $12.97 $13.26 $13.26 2,585,748
2021-03-19 $13.05 $13.22 $12.55 $13.13 $13.13 4,427,551
2021-03-18 $13.47 $13.55 $12.94 $13.03 $13.03 3,324,296
2021-03-17 $13.60 $13.92 $13.32 $13.57 $13.57 4,784,549
2021-03-16 $14.66 $14.71 $13.80 $13.99 $13.99 2,156,536
2021-03-15 $14.58 $14.80 $14.15 $14.70 $14.70 1,898,124
2021-03-12 $13.88 $14.43 $13.62 $14.42 $14.42 2,568,284
2021-03-11 $14.00 $14.34 $13.65 $14.33 $14.33 3,435,672
2021-03-10 $14.00 $14.20 $13.32 $13.63 $13.63 2,961,088
2021-03-09 $13.29 $13.95 $13.18 $13.69 $13.69 4,086,006
2021-03-08 $12.91 $13.30 $12.56 $12.69 $12.69 3,824,738
2021-03-05 $14.01 $14.02 $11.17 $12.74 $12.74 8,592,374
2021-03-04 $14.80 $14.97 $13.00 $13.66 $13.66 8,313,395
2021-03-03 $16.30 $16.40 $15.00 $15.02 $15.02 3,542,669
2021-03-02 $16.81 $16.93 $16.04 $16.12 $16.12 3,353,576
2021-03-01 $15.70 $17.15 $15.15 $16.74 $16.74 8,523,492
2021-02-26 $15.10 $15.65 $14.35 $15.12 $15.12 5,411,390
2021-02-25 $16.22 $16.58 $15.15 $15.33 $15.33 6,662,864
2021-02-24 $17.01 $17.15 $16.00 $16.58 $16.58 8,297,749
2021-02-23 $17.60 $17.92 $15.56 $16.81 $16.81 9,359,014
2021-02-22 $18.20 $19.48 $17.91 $18.47 $18.47 16,557,020
2021-02-19 $19.06 $19.38 $17.90 $18.00 $18.00 5,867,956
2021-02-18 $17.96 $20.04 $17.53 $18.67 $18.67 8,902,503
2021-02-17 $19.50 $19.50 $17.87 $18.58 $18.58 7,811,600
2021-02-16 $19.60 $22.09 $19.48 $19.67 $19.67 16,864,588
2021-02-12 $19.06 $20.21 $18.22 $18.91 $18.91 24,639,975
2021-02-11 $15.98 $22.25 $15.31 $20.78 $20.78 68,894,500
2021-02-10 $16.18 $16.55 $15.44 $15.78 $15.78 4,663,047
2021-02-09 $16.20 $16.40 $15.55 $16.35 $16.35 4,703,761
2021-02-08 $15.99 $16.54 $15.85 $16.17 $16.17 4,495,613
2021-02-05 $15.91 $15.99 $15.50 $15.67 $15.67 4,229,418
2021-02-04 $15.96 $16.35 $15.82 $15.90 $15.90 5,118,425
2021-02-03 $16.24 $16.49 $15.70 $16.13 $16.13 11,917,707
2021-02-02 $17.23 $17.47 $16.81 $17.16 $17.16 3,395,243
2021-02-01 $17.13 $17.18 $16.15 $16.91 $16.91 4,071,084
2021-01-29 $17.39 $17.65 $16.39 $16.61 $16.61 4,381,255
2021-01-28 $18.09 $18.22 $16.67 $17.09 $17.09 5,375,219
2021-01-27 $18.45 $19.79 $17.81 $18.06 $18.06 7,855,009
2021-01-26 $17.40 $19.79 $17.10 $19.43 $19.43 15,100,911
2021-01-25 $17.25 $18.33 $16.51 $17.23 $17.23 6,782,777
2021-01-22 $17.34 $17.64 $16.91 $17.39 $17.39 4,290,544
2021-01-21 $16.73 $18.15 $16.40 $17.53 $17.53 8,050,240
2021-01-20 $16.82 $17.10 $16.20 $16.63 $16.63 4,217,153
2021-01-19 $16.74 $16.98 $16.09 $16.74 $16.74 5,393,119
2021-01-15 $18.00 $18.02 $16.42 $16.43 $16.43 7,494,468
2021-01-14 $17.36 $18.10 $17.04 $17.94 $17.94 4,755,949
2021-01-13 $17.36 $18.13 $17.07 $17.27 $17.27 4,141,801
2021-01-12 $17.16 $17.30 $16.64 $17.25 $17.25 3,776,071
2021-01-11 $17.00 $17.63 $16.60 $17.16 $17.16 3,352,023
2021-01-08 $18.26 $18.44 $17.00 $17.27 $17.27 6,052,244
2021-01-07 $16.38 $18.26 $16.37 $17.78 $17.78 7,041,409
2021-01-06 $16.07 $16.65 $15.85 $16.21 $16.21 4,566,410
2021-01-05 $15.34 $15.97 $15.21 $15.74 $15.74 3,129,906
2021-01-04 $16.45 $16.47 $15.33 $15.33 $15.33 6,521,762
2020-12-31 $16.74 $17.09 $16.10 $16.48 $16.48 5,749,107
2020-12-30 $16.28 $17.13 $16.09 $16.72 $16.72 5,261,053
2020-12-29 $16.40 $16.44 $15.87 $16.06 $16.06 4,978,320
2020-12-28 $17.30 $17.30 $16.26 $16.40 $16.40 7,413,078
2020-12-24 $18.18 $18.18 $17.01 $17.10 $17.10 4,981,172
2020-12-23 $17.86 $19.04 $17.23 $18.30 $18.30 12,190,834
2020-12-22 $17.41 $17.95 $16.72 $17.22 $17.22 7,276,652
2020-12-21 $17.15 $17.51 $16.81 $17.19 $17.19 6,399,354
2020-12-18 $18.03 $18.47 $17.49 $17.51 $17.51 13,677,887
2020-12-17 $17.02 $18.77 $16.97 $18.59 $18.59 11,676,658
2020-12-16 $16.51 $17.19 $16.02 $16.79 $16.79 8,348,134
2020-12-15 $16.62 $16.66 $15.35 $15.75 $15.75 7,881,327
2020-12-14 $17.45 $17.81 $16.36 $16.40 $16.40 6,003,102
2020-12-11 $17.25 $17.56 $16.88 $17.32 $17.32 6,404,746
2020-12-10 $17.50 $18.05 $17.05 $17.32 $17.32 5,380,708
2020-12-09 $19.00 $19.02 $17.91 $17.94 $17.94 7,163,928
2020-12-08 $20.00 $20.27 $18.85 $19.01 $19.01 6,969,573
2020-12-07 $18.38 $19.54 $18.27 $19.31 $19.31 11,693,180
2020-12-04 $18.30 $18.58 $17.95 $18.03 $18.03 6,704,134
2020-12-03 $18.65 $18.96 $18.00 $18.04 $18.04 6,535,901
2020-12-02 $18.52 $18.78 $17.92 $18.42 $18.42 8,986,734
2020-12-01 $20.41 $20.41 $19.00 $19.13 $19.13 5,734,077
2020-11-30 $21.65 $21.67 $20.00 $20.08 $20.08 14,776,000
2020-11-27 $24.40 $24.98 $23.86 $24.49 $24.49 3,178,369
2020-11-25 $24.42 $25.15 $23.60 $24.19 $24.19 4,041,997
2020-11-24 $27.05 $27.06 $24.31 $24.85 $24.85 6,560,747
2020-11-23 $26.70 $27.30 $25.69 $27.00 $27.00 6,510,607
2020-11-20 $24.05 $25.65 $24.02 $25.10 $25.10 4,652,729
2020-11-19 $24.72 $25.55 $24.11 $24.30 $24.30 4,194,754
2020-11-18 $25.87 $26.89 $24.49 $24.67 $24.67 7,336,517
2020-11-17 $23.50 $26.08 $22.89 $25.33 $25.33 7,946,756
2020-11-16 $22.55 $23.60 $21.24 $23.35 $23.35 3,937,191
2020-11-13 $23.24 $23.60 $22.33 $22.33 $22.33 3,686,589
2020-11-12 $21.77 $24.06 $21.15 $23.50 $23.50 4,423,435
2020-11-11 $23.80 $24.85 $22.90 $23.49 $23.49 3,260,883
2020-11-10 $23.29 $23.91 $22.10 $23.73 $23.73 3,746,635
2020-11-09 $23.24 $24.50 $21.70 $23.08 $23.08 4,552,007
2020-11-06 $23.26 $23.38 $22.20 $22.58 $22.58 3,609,267
2020-11-05 $21.70 $24.22 $21.60 $23.56 $23.56 5,297,030
2020-11-04 $21.05 $22.44 $20.50 $21.08 $21.08 5,311,948
2020-11-03 $18.88 $21.07 $18.81 $20.56 $20.56 5,851,891
2020-11-02 $18.93 $19.19 $18.21 $18.67 $18.67 3,146,472
2020-10-30 $19.89 $20.24 $18.09 $18.92 $18.92 4,613,390
2020-10-29 $20.02 $20.68 $19.22 $20.05 $20.05 3,794,490
2020-10-28 $20.48 $20.74 $19.89 $20.00 $20.00 3,917,085
2020-10-27 $20.90 $21.79 $20.52 $21.27 $21.27 3,470,683
2020-10-26 $22.14 $22.44 $20.40 $20.75 $20.75 4,449,585
2020-10-23 $24.30 $24.40 $22.10 $22.11 $22.11 3,812,050
2020-10-22 $22.43 $25.34 $22.04 $24.31 $24.31 6,762,296
2020-10-21 $23.22 $24.24 $22.32 $22.55 $22.55 3,995,252
2020-10-20 $25.00 $25.07 $23.01 $23.15 $23.15 5,562,165
2020-10-19 $26.75 $26.93 $25.02 $25.55 $25.55 4,243,594
2020-10-16 $28.27 $28.36 $26.29 $27.00 $27.00 4,059,606
2020-10-15 $27.90 $30.34 $27.72 $28.27 $28.27 5,612,875
2020-10-14 $28.25 $29.45 $27.42 $29.14 $29.14 7,162,070
2020-10-13 $28.55 $28.55 $26.26 $26.49 $26.49 7,782,268
2020-10-12 $29.46 $30.39 $28.07 $28.72 $28.72 5,667,248
2020-10-09 $31.83 $31.83 $29.50 $29.73 $29.73 5,759,761
2020-10-08 $30.67 $34.13 $30.60 $30.95 $30.95 11,643,383
2020-10-07 $32.25 $32.35 $28.35 $29.40 $29.40 12,912,952
2020-10-06 $36.70 $37.49 $32.50 $33.28 $33.28 11,774,365
2020-10-05 $43.10 $43.10 $36.11 $39.16 $39.16 8,308,647
2020-10-02 $39.99 $44.90 $38.03 $39.50 $39.50 7,574,464
2020-10-01 $49.90 $50.00 $44.60 $44.91 $44.91 7,395,378
2020-09-30 $52.42 $54.45 $45.09 $49.83 $49.83 8,768,164
2020-09-29 $50.39 $53.52 $48.50 $53.51 $53.51 6,601,165
2020-09-28 $51.21 $52.30 $44.66 $48.00 $48.00 12,369,484
2020-09-25 $43.78 $45.39 $41.50 $44.39 $44.39 4,570,704
2020-09-24 $39.45 $45.19 $33.21 $40.50 $40.50 7,629,679
2020-09-23 $49.78 $50.77 $43.75 $44.86 $44.86 4,011,138
2020-09-22 $50.62 $50.92 $48.00 $48.16 $48.16 2,319,722
2020-09-21 $50.38 $53.48 $47.56 $50.40 $50.40 4,442,112
2020-09-18 $48.50 $51.94 $48.06 $50.00 $50.00 6,325,253
2020-09-17 $44.61 $48.47 $44.25 $47.92 $47.92 2,019,772
2020-09-16 $47.14 $48.63 $45.80 $47.01 $47.01 3,516,886
2020-09-15 $45.44 $49.90 $44.79 $47.49 $47.49 7,423,756
2020-09-14 $46.05 $46.71 $42.07 $43.25 $43.25 6,378,847
2020-09-11 $50.00 $50.00 $45.35 $47.78 $47.78 3,903,529
2020-09-10 $52.00 $52.00 $48.24 $49.82 $49.82 3,952,244
2020-09-09 $54.78 $57.00 $49.56 $51.23 $51.23 6,940,313
2020-09-08 $49.71 $56.00 $48.31 $53.30 $53.30 10,118,283
2020-09-04 $48.22 $51.50 $40.60 $50.35 $50.35 9,576,179
2020-09-03 $52.75 $56.74 $44.06 $50.75 $50.75 12,942,910
2020-09-02 $52.43 $58.66 $50.00 $55.85 $55.85 19,404,837
2020-09-01 $40.05 $48.97 $39.52 $48.97 $48.97 9,163,118
2020-08-31 $38.45 $41.87 $38.40 $39.44 $39.44 6,171,003
2020-08-28 $36.90 $39.49 $35.40 $38.00 $38.00 5,177,135
2020-08-27 $39.86 $39.89 $33.50 $37.00 $37.00 6,173,918
2020-08-26 $39.71 $41.69 $36.72 $38.70 $38.70 5,754,925
2020-08-25 $37.07 $42.85 $36.00 $38.88 $38.88 18,870,016
2020-08-24 $32.00 $40.38 $31.25 $40.00 $40.00 28,105,390
2020-08-21 $29.00 $31.36 $28.00 $29.91 $29.91 7,446,410
2020-08-20 $26.65 $26.89 $25.38 $26.84 $26.84 1,994,123
2020-08-19 $26.65 $27.28 $25.81 $26.45 $26.45 1,956,150
2020-08-18 $27.74 $27.85 $25.80 $26.60 $26.60 3,543,515
2020-08-17 $26.19 $27.88 $25.35 $27.44 $27.44 5,468,394
2020-08-14 $23.97 $26.57 $22.70 $24.45 $24.45 8,063,423
2020-08-13 $20.20 $24.08 $19.95 $24.00 $24.00 7,699,759
2020-08-12 $19.99 $20.19 $19.78 $19.90 $19.90 904,992
2020-08-11 $20.75 $20.75 $19.70 $20.00 $20.00 1,650,328
2020-08-10 $19.99 $20.80 $19.56 $20.12 $20.12 2,093,404
2020-08-07 $19.73 $19.95 $19.33 $19.37 $19.37 703,276
2020-08-06 $19.32 $20.08 $19.17 $19.71 $19.71 948,604
2020-08-05 $19.73 $20.20 $19.45 $19.60 $19.60 1,165,697
2020-08-04 $20.15 $21.50 $19.40 $20.10 $20.10 2,232,660
2020-08-03 $19.50 $20.44 $18.71 $19.99 $19.99 2,481,227
2020-07-31 $19.25 $19.37 $18.52 $19.33 $19.33 1,463,531
2020-07-30 $19.00 $19.85 $18.82 $19.00 $19.00 1,409,637
2020-07-29 $19.08 $19.64 $18.85 $18.96 $18.96 973,525
2020-07-28 $19.24 $19.88 $18.72 $18.91 $18.91 1,321,204
2020-07-27 $18.47 $19.30 $18.22 $19.00 $19.00 2,087,335
2020-07-24 $19.25 $19.25 $17.84 $17.97 $17.97 4,001,133
2020-07-23 $21.76 $22.20 $19.15 $20.00 $20.00 3,994,900
2020-07-22 $21.99 $22.90 $21.55 $21.56 $21.56 1,150,778
2020-07-21 $22.07 $22.73 $21.60 $21.99 $21.99 1,530,764
2020-07-20 $22.22 $22.89 $21.30 $21.85 $21.85 2,300,457
2020-07-17 $23.00 $23.64 $21.63 $22.59 $22.59 1,975,716
2020-07-16 $22.64 $23.33 $22.50 $23.15 $23.15 952,607
2020-07-15 $23.87 $23.95 $22.30 $23.30 $23.30 1,957,284
2020-07-14 $22.64 $24.85 $21.45 $23.47 $23.47 4,812,269
2020-07-13 $27.50 $27.65 $21.20 $21.38 $21.38 5,734,370
2020-07-10 $26.75 $28.25 $25.75 $26.89 $26.89 3,444,831
2020-07-09 $28.03 $28.25 $25.26 $26.91 $26.91 3,453,018
2020-07-08 $25.45 $26.75 $24.53 $26.34 $26.34 4,575,403
2020-07-07 $25.85 $26.10 $22.64 $23.76 $23.76 5,367,978
2020-07-06 $28.80 $29.10 $26.00 $26.21 $26.21 5,099,550
2020-07-02 $28.27 $29.67 $26.60 $27.07 $27.07 9,292,157
2020-07-01 $26.00 $27.40 $24.71 $25.18 $25.18 7,379,573
2020-06-30 $29.90 $30.84 $26.50 $27.44 $27.44 11,411,627
2020-06-29 $29.46 $34.67 $28.00 $31.84 $31.84 37,734,282
2020-06-26 $19.25 $25.94 $18.25 $24.57 $24.57 37,316,649
2020-06-25 $17.01 $17.70 $16.10 $17.40 $17.40 6,875,082
2020-06-24 $17.41 $17.50 $15.70 $16.21 $16.21 4,823,403
2020-06-23 $19.44 $19.75 $16.42 $17.40 $17.40 11,166,555
2020-06-22 $16.00 $18.69 $15.91 $18.29 $18.29 23,628,487
2020-06-19 $15.93 $16.40 $12.90 $14.04 $14.04 17,760,273
2020-06-18 $10.19 $10.27 $10.19 $10.22 $10.22 49,728
2020-06-17 $10.19 $10.29 $10.19 $10.27 $10.27 154,415
2020-06-16 $10.18 $10.25 $10.18 $10.18 $10.18 393,289
2020-06-15 $10.15 $10.24 $10.15 $10.18 $10.18 581,040
2020-06-12 $10.07 $10.17 $10.07 $10.15 $10.15 129,108
2020-06-11 $10.14 $10.20 $10.11 $10.11 $10.11 86,104
2020-06-10 $10.08 $10.18 $10.08 $10.10 $10.10 183,763
2020-06-09 $10.08 $10.23 $10.08 $10.08 $10.08 48,002
2020-06-08 $10.14 $10.17 $10.13 $10.14 $10.14 25,798
2020-06-05 $10.10 $10.11 $10.07 $10.08 $10.08 120,681
2020-06-04 $10.07 $10.07 $10.05 $10.06 $10.06 19,411
2020-06-03 $10.07 $10.08 $10.03 $10.03 $10.03 13,187
2020-06-02 $10.09 $10.10 $10.05 $10.05 $10.05 269,294
2020-06-01 $10.04 $10.05 $10.04 $10.05 $10.05 237,141
2020-05-29 $10.00 $10.04 $9.98 $10.00 $10.00 103,571
2020-05-28 $9.96 $9.96 $9.96 $9.96 $9.96 107
2020-05-27 $9.92 $9.92 $9.92 $9.92 $9.92 0
2020-05-26 $9.92 $9.92 $9.92 $9.92 $9.92 0
2020-05-22 $9.92 $9.92 $9.92 $9.92 $9.92 2
2020-05-21 $9.92 $9.92 $9.92 $9.92 $9.92 1
2020-05-20 $9.94 $9.94 $9.91 $9.92 $9.92 534,602
2020-05-19 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-05-18 $9.95 $9.95 $9.95 $9.95 $9.95 43
2020-05-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-05-14 $9.90 $9.95 $9.90 $9.95 $9.95 256
2020-05-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-05-12 $10.02 $10.02 $9.90 $9.90 $9.90 2,309
2020-05-11 $9.96 $9.96 $9.96 $9.96 $9.96 775
2020-05-08 $9.94 $9.94 $9.94 $9.94 $9.94 0
2020-05-07 $9.94 $9.99 $9.94 $9.94 $9.94 25,719
2020-05-06 $10.06 $10.06 $9.89 $9.89 $9.89 128,140
2020-05-05 $9.94 $9.94 $9.94 $9.94 $9.94 212,400
2020-05-04 $9.94 $9.94 $9.94 $9.94 $9.94 3
2020-05-01 $9.94 $9.94 $9.94 $9.94 $9.94 1,904
2020-04-30 $9.94 $9.94 $9.94 $9.94 $9.94 1,400
2020-04-29 $9.94 $9.94 $9.94 $9.94 $9.94 0
2020-04-28 $9.94 $9.94 $9.94 $9.94 $9.94 100,000
2020-04-27 $9.94 $9.94 $9.94 $9.94 $9.94 500,109
2020-04-24 $9.93 $9.93 $9.93 $9.93 $9.93 1
2020-04-23 $9.93 $9.93 $9.93 $9.93 $9.93 1
2020-04-22 $9.93 $9.93 $9.93 $9.93 $9.93 2
2020-04-21 $9.93 $9.93 $9.93 $9.93 $9.93 20
2020-04-20 $9.93 $9.93 $9.93 $9.93 $9.93 100
2020-04-17 $9.93 $9.93 $9.93 $9.93 $9.93 67,103
2020-04-16 $9.94 $9.94 $9.94 $9.94 $9.94 1
2020-04-15 $9.94 $9.94 $9.94 $9.94 $9.94 1
2020-04-14 $9.99 $9.99 $9.92 $9.94 $9.94 3,245
2020-04-13 $9.91 $9.91 $9.91 $9.91 $9.91 0
2020-04-09 $9.91 $9.91 $9.91 $9.91 $9.91 0
2020-04-08 $9.90 $9.91 $9.90 $9.91 $9.91 52,314
2020-04-07 $9.90 $9.90 $9.90 $9.90 $9.90 14,593
2020-04-06 $9.83 $9.86 $9.83 $9.84 $9.84 1,473
2020-04-03 $9.90 $9.90 $9.90 $9.90 $9.90 100
2020-04-02 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-04-01 $9.78 $10.05 $9.78 $9.90 $9.90 3,839
2020-03-31 $9.83 $9.83 $9.83 $9.83 $9.83 3
2020-03-30 $9.83 $9.83 $9.83 $9.83 $9.83 300
2020-03-27 $9.65 $9.84 $9.65 $9.83 $9.83 2,563
2020-03-26 $9.60 $9.80 $9.60 $9.80 $9.80 2,634
2020-03-25 $9.70 $9.70 $9.70 $9.70 $9.70 101
2020-03-24 $9.70 $9.70 $9.65 $9.65 $9.65 2,300
2020-03-23 $9.55 $9.67 $9.50 $9.62 $9.62 501,805
2020-03-20 $9.54 $9.62 $9.54 $9.62 $9.62 54,386
2020-03-19 $9.67 $9.67 $9.62 $9.62 $9.62 341
2020-03-18 $9.60 $9.65 $9.50 $9.55 $9.55 1,389,371
2020-03-17 $9.68 $9.68 $9.68 $9.68 $9.68 210
2020-03-16 $9.80 $9.80 $9.70 $9.70 $9.70 19,336
2020-03-13 $9.95 $9.95 $9.84 $9.85 $9.85 453,702
2020-03-12 $10.00 $10.00 $9.95 $9.95 $9.95 10,636
2020-03-11 $10.05 $10.05 $10.05 $10.05 $10.05 1
2020-03-10 $10.05 $10.05 $10.05 $10.05 $10.05 201
2020-03-09 $10.07 $10.07 $10.07 $10.07 $10.07 0
2020-03-06 $10.06 $10.07 $10.04 $10.07 $10.07 27,585
2020-03-05 $10.08 $10.08 $10.05 $10.05 $10.05 100,100
2020-03-04 $10.02 $10.02 $10.02 $10.02 $10.02 1,087
2020-03-03 $10.02 $10.04 $10.02 $10.02 $10.02 1,002
2020-03-02 $10.07 $10.07 $10.07 $10.07 $10.07 100
2020-02-28 $10.03 $10.03 $10.02 $10.03 $10.03 18,000
2020-02-27 $10.04 $10.05 $10.03 $10.03 $10.03 93,889
2020-02-26 $10.05 $10.06 $10.04 $10.04 $10.04 252,633
2020-02-25 $10.05 $10.05 $10.05 $10.05 $10.05 110,282
2020-02-24 $10.05 $10.07 $10.05 $10.05 $10.05 261,908
2020-02-21 $10.05 $10.05 $10.05 $10.05 $10.05 99,200
2020-02-20 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-02-19 $10.04 $10.04 $10.04 $10.04 $10.04 500
2020-02-18 $10.05 $10.05 $10.04 $10.04 $10.04 25,646
2020-02-14 $10.08 $10.08 $10.05 $10.05 $10.05 126,602
2020-02-13 $10.05 $10.05 $10.05 $10.05 $10.05 651,114
2020-02-12 $10.03 $10.05 $10.03 $10.05 $10.05 400,100
2020-02-11 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-02-10 $10.03 $10.05 $10.03 $10.03 $10.03 271,798
2020-02-07 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-02-06 $10.03 $10.03 $10.03 $10.03 $10.03 150
2020-02-05 $10.07 $10.07 $10.07 $10.07 $10.07 1
2020-02-04 $10.03 $10.07 $10.03 $10.07 $10.07 27,718
2020-02-03 $10.00 $10.03 $10.00 $10.03 $10.03 122,356
2020-01-31 $10.03 $10.03 $10.03 $10.03 $10.03 50,000
2020-01-30 $10.03 $10.03 $10.03 $10.03 $10.03 25,183
2020-01-29 $10.04 $10.04 $10.03 $10.04 $10.04 107,979
2020-01-28 $10.03 $10.03 $10.03 $10.03 $10.03 5,500
2020-01-27 $10.07 $10.07 $10.02 $10.02 $10.02 116,900
2020-01-24 $10.08 $10.08 $10.03 $10.03 $10.03 753,848
2020-01-23 $10.04 $10.07 $10.04 $10.07 $10.07 169,165
2020-01-22 $10.04 $10.04 $10.03 $10.03 $10.03 49,911
2020-01-21 $10.04 $10.05 $10.03 $10.03 $10.03 39,870
2020-01-17 $10.05 $10.05 $10.03 $10.04 $10.04 9,700
2020-01-16 $10.03 $10.05 $10.03 $10.05 $10.05 200,397
2020-01-15 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-01-14 $10.03 $10.03 $10.03 $10.03 $10.03 1
2020-01-13 $10.03 $10.03 $10.03 $10.03 $10.03 11
2020-01-10 $10.05 $10.05 $10.03 $10.03 $10.03 352,123
2020-01-09 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-01-08 $9.99 $10.03 $9.98 $10.03 $10.03 107,896
2020-01-07 $10.03 $10.03 $10.02 $10.02 $10.02 220,225
2020-01-06 $9.99 $9.99 $9.99 $9.99 $9.99 20,793
2020-01-03 $9.95 $9.95 $9.95 $9.95 $9.95 3
2020-01-02 $9.99 $9.99 $9.95 $9.95 $9.95 19,110
2019-12-31 $9.99 $9.99 $9.99 $9.99 $9.99 0
2019-12-30 $9.99 $9.99 $9.99 $9.99 $9.99 102
2019-12-27 $9.97 $9.97 $9.97 $9.97 $9.97 1,139
2019-12-26 $9.97 $9.97 $9.97 $9.97 $9.97 0
2019-12-24 $9.97 $9.97 $9.97 $9.97 $9.97 15
2019-12-23 $9.97 $9.97 $9.97 $9.97 $9.97 1,300
2019-12-20 $9.97 $9.97 $9.96 $9.97 $9.97 3,800
2019-12-19 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-12-18 $9.95 $9.95 $9.95 $9.95 $9.95 102
2019-12-17 $9.93 $9.93 $9.93 $9.93 $9.93 2
2019-12-16 $9.95 $9.95 $9.93 $9.93 $9.93 5,991
2019-12-13 $9.94 $9.94 $9.94 $9.94 $9.94 15,288
2019-12-12 $9.93 $9.93 $9.93 $9.93 $9.93 471,501
2019-12-11 $9.94 $9.94 $9.94 $9.94 $9.94 0
2019-12-10 $9.94 $9.94 $9.94 $9.94 $9.94 105
2019-12-09 $9.95 $9.95 $9.95 $9.95 $9.95 100
2019-12-06 $9.94 $9.95 $9.93 $9.94 $9.94 605,191
2019-12-05 $9.90 $9.93 $9.90 $9.93 $9.93 4,800
2019-12-04 $9.94 $9.94 $9.94 $9.94 $9.94 0
2019-12-03 $9.93 $9.94 $9.93 $9.94 $9.94 48,338
2019-12-02 $9.91 $9.93 $9.89 $9.93 $9.93 10,022
2019-11-29 $9.91 $9.91 $9.91 $9.91 $9.91 2,500
2019-11-27 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-11-26 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-11-25 $9.87 $9.91 $9.87 $9.91 $9.91 3,045
2019-11-22 $9.85 $9.92 $9.85 $9.92 $9.92 70,542
2019-11-21 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-11-20 $9.85 $9.85 $9.85 $9.85 $9.85 50,004
2019-11-19 $9.90 $9.90 $9.90 $9.90 $9.90 100
2019-11-18 $9.88 $9.90 $9.88 $9.90 $9.90 233
2019-11-15 $9.86 $9.86 $9.86 $9.86 $9.86 1
2019-11-14 $9.90 $9.90 $9.86 $9.86 $9.86 2,328
2019-11-13 $9.85 $9.86 $9.85 $9.86 $9.86 50,100
2019-11-12 $9.86 $9.86 $9.86 $9.86 $9.86 1,225
2019-11-11 $9.85 $9.86 $9.85 $9.86 $9.86 65,500
2019-11-08 $9.86 $9.90 $9.86 $9.90 $9.90 418
2019-11-07 $9.85 $9.85 $9.85 $9.85 $9.85 200
2019-11-06 $9.85 $9.85 $9.85 $9.85 $9.85 1,990
2019-11-05 $9.86 $9.86 $9.86 $9.86 $9.86 5,400
2019-11-04 $9.84 $9.84 $9.84 $9.84 $9.84 202
2019-11-01 $9.86 $9.86 $9.86 $9.86 $9.86 0
2019-10-31 $9.86 $9.86 $9.86 $9.86 $9.86 1,001
2019-10-30 $9.86 $9.86 $9.84 $9.85 $9.85 1,903
2019-10-29 $9.86 $9.86 $9.86 $9.86 $9.86 1,605
2019-10-28 $9.90 $9.90 $9.86 $9.86 $9.86 2,800
2019-10-25 $9.84 $9.90 $9.84 $9.90 $9.90 507,800
2019-10-24 $9.86 $9.87 $9.85 $9.85 $9.85 502,301
2019-10-23 $9.84 $9.84 $9.83 $9.83 $9.83 267,317
2019-10-22 $9.84 $9.86 $9.84 $9.86 $9.86 81,000
2019-10-21 $9.87 $9.87 $9.86 $9.86 $9.86 1,076,000
2019-10-18 $9.88 $9.88 $9.88 $9.88 $9.88 16
2019-10-17 $9.90 $9.90 $9.88 $9.88 $9.88 1,316
2019-10-16 $9.88 $9.88 $9.88 $9.88 $9.88 7
2019-10-15 $9.88 $9.88 $9.88 $9.88 $9.88 12,618
2019-10-14 $9.88 $9.88 $9.88 $9.88 $9.88 1,069
2019-10-11 $9.86 $9.86 $9.86 $9.86 $9.86 0
2019-10-10 $9.87 $9.87 $9.86 $9.86 $9.86 600
2019-10-09 $9.87 $9.87 $9.87 $9.87 $9.87 8
2019-10-08 $9.82 $9.87 $9.82 $9.87 $9.87 201
2019-10-07 $9.86 $9.86 $9.84 $9.85 $9.85 402,001
2019-10-04 $9.88 $9.88 $9.88 $9.88 $9.88 100
2019-10-03 $9.88 $9.88 $9.88 $9.88 $9.88 2
2019-10-02 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-10-01 $9.88 $9.88 $9.88 $9.88 $9.88 100
2019-09-30 $9.88 $9.88 $9.88 $9.88 $9.88 1
2019-09-27 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-09-26 $9.88 $9.88 $9.88 $9.88 $9.88 0
2019-09-25 $9.87 $9.88 $9.87 $9.88 $9.88 29,217
2019-09-24 $9.81 $9.87 $9.81 $9.87 $9.87 1,431
2019-09-23 $9.87 $9.87 $9.87 $9.87 $9.87 1,100
2019-09-20 $9.87 $9.87 $9.87 $9.87 $9.87 1,102
2019-09-19 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-09-18 $9.85 $9.85 $9.85 $9.85 $9.85 5
2019-09-17 $9.81 $9.85 $9.81 $9.85 $9.85 599
2019-09-16 $9.85 $9.85 $9.85 $9.85 $9.85 300,226
2019-09-13 $9.80 $9.85 $9.80 $9.85 $9.85 308
2019-09-12 $9.86 $9.86 $9.86 $9.86 $9.86 0
2019-09-11 $9.86 $9.86 $9.85 $9.86 $9.86 216,489
2019-09-10 $9.86 $9.86 $9.86 $9.86 $9.86 1
2019-09-09 $9.86 $9.86 $9.86 $9.86 $9.86 105
2019-09-06 $9.84 $9.84 $9.84 $9.84 $9.84 100
2019-09-05 $9.83 $9.85 $9.83 $9.83 $9.83 470,827
2019-09-04 $9.78 $9.84 $9.78 $9.84 $9.84 291,117
2019-09-03 $9.85 $9.85 $9.85 $9.85 $9.85 2
2019-08-30 $9.81 $9.86 $9.81 $9.85 $9.85 1,804
2019-08-29 $9.85 $9.85 $9.85 $9.85 $9.85 13
2019-08-28 $9.85 $9.85 $9.85 $9.85 $9.85 16
2019-08-27 $9.85 $9.85 $9.85 $9.85 $9.85 113
2019-08-26 $9.80 $9.85 $9.80 $9.85 $9.85 202
2019-08-23 $9.84 $9.84 $9.84 $9.84 $9.84 5
2019-08-22 $9.84 $9.84 $9.84 $9.84 $9.84 117
2019-08-21 $9.82 $9.82 $9.82 $9.82 $9.82 3,027
2019-08-20 $9.85 $9.85 $9.83 $9.83 $9.83 1,116
2019-08-19 $9.85 $9.85 $9.79 $9.79 $9.79 12,724
2019-08-16 $9.85 $9.85 $9.85 $9.85 $9.85 102
2019-08-15 $9.85 $9.85 $9.80 $9.80 $9.80 5,244
2019-08-14 $9.85 $9.85 $9.84 $9.84 $9.84 354
2019-08-13 $9.77 $9.80 $9.77 $9.80 $9.80 291,759
2019-08-12 $9.80 $9.80 $9.80 $9.80 $9.80 121
2019-08-09 $9.80 $9.80 $9.75 $9.77 $9.77 100
2019-08-08 $9.77 $9.77 $9.77 $9.77 $9.77 70
2019-08-07 $9.77 $9.77 $9.77 $9.77 $9.77 42
2019-08-06 $9.77 $9.77 $9.77 $9.77 $9.77 89
2019-08-05 $9.77 $9.77 $9.77 $9.77 $9.77 56
2019-08-02 $9.77 $9.77 $9.77 $9.77 $9.77 647
2019-08-01 $9.77 $9.77 $9.77 $9.77 $9.77 58
2019-07-31 $9.77 $9.77 $9.77 $9.77 $9.77 41
2019-07-30 $9.77 $9.77 $9.77 $9.77 $9.77 60
2019-07-29 $9.77 $9.77 $9.77 $9.77 $9.77 13
2019-07-26 $9.80 $9.80 $9.75 $9.77 $9.77 405,387
2019-07-25 $9.79 $9.79 $9.79 $9.79 $9.79 28
2019-07-24 $9.75 $9.79 $9.75 $9.79 $9.79 400
2019-07-23 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-07-22 $9.76 $9.78 $9.76 $9.78 $9.78 700
2019-07-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-18 $9.75 $9.80 $9.75 $9.80 $9.80 500
2019-07-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-07-16 $9.75 $9.80 $9.75 $9.80 $9.80 75,933
2019-07-15 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-12 $9.75 $9.75 $9.75 $9.75 $9.75 100
2019-07-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-10 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-09 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-08 $9.75 $9.75 $9.75 $9.75 $9.75 50
2019-07-05 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-07-03 $9.75 $9.75 $9.75 $9.75 $9.75 200
2019-07-02 $9.84 $9.84 $9.80 $9.80 $9.80 910
2019-07-01 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-06-28 $9.85 $9.85 $9.85 $9.85 $9.85 1
2019-06-27 $9.94 $9.94 $9.84 $9.85 $9.85 601
2019-06-26 $9.80 $10.00 $9.79 $9.82 $9.82 3,364
2019-06-25 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-06-24 $9.61 $9.74 $9.61 $9.74 $9.74 972,869
2019-06-21 $9.71 $9.71 $9.71 $9.71 $9.71 0
2019-06-20 $9.72 $9.74 $9.71 $9.71 $9.71 199,700
2019-06-19 $9.74 $9.74 $9.71 $9.71 $9.71 106,600
2019-06-18 $9.71 $9.74 $9.70 $9.72 $9.72 1,870,300
2019-06-17 $9.71 $9.72 $9.71 $9.71 $9.71 454,600
2019-06-14 $9.71 $9.71 $9.70 $9.71 $9.71 391,563
2019-06-13 $9.72 $9.72 $9.71 $9.71 $9.71 125,300
2019-06-12 $9.71 $9.71 $9.71 $9.71 $9.71 100
2019-06-11 $9.71 $9.71 $9.71 $9.71 $9.71 446,480
2019-06-10 $9.69 $9.69 $9.69 $9.69 $9.69 100
2019-06-06 $9.69 $9.69 $9.69 $9.69 $9.69 0
2019-06-05 $9.71 $9.71 $9.69 $9.69 $9.69 1,901
2019-06-04 $9.70 $9.70 $9.70 $9.70 $9.70 1
2019-06-03 $9.70 $9.70 $9.70 $9.70 $9.70 2
2019-05-31 $9.70 $9.70 $9.70 $9.70 $9.70 2,520
2019-05-30 $9.73 $9.73 $9.73 $9.73 $9.73 100
2019-05-29 $9.69 $9.69 $9.69 $9.69 $9.69 0
2019-05-28 $9.69 $9.69 $9.69 $9.69 $9.69 0
2019-05-24 $9.69 $9.69 $9.69 $9.69 $9.69 0
2019-05-23 $9.69 $9.69 $9.69 $9.69 $9.69 0
2019-05-22 $9.69 $9.69 $9.69 $9.69 $9.69 100
2019-05-21 $9.68 $9.68 $9.68 $9.68 $9.68 150,000
2019-05-20 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-05-17 $9.68 $9.68 $9.68 $9.68 $9.68 200,000
2019-05-16 $9.68 $9.68 $9.68 $9.68 $9.68 12
2019-05-15 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-05-14 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-05-13 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-05-10 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-05-09 $9.68 $9.68 $9.68 $9.68 $9.68 0
2019-05-08 $9.68 $9.69 $9.68 $9.68 $9.68 31,000
2019-05-07 $9.72 $9.72 $9.68 $9.68 $9.68 51,401
2019-05-06 $9.73 $9.73 $9.73 $9.73 $9.73 16,000
2019-05-03 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-05-02 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-05-01 $9.74 $9.74 $9.74 $9.74 $9.74 100
2019-04-30 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-04-29 $9.70 $9.70 $9.70 $9.70 $9.70 102
2019-04-25 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-04-24 $9.70 $9.70 $9.70 $9.70 $9.70 0
2019-04-23 $9.70 $9.70 $9.70 $9.70 $9.70 1,032
2019-04-22 $9.70 $9.70 $9.70 $9.70 $9.70 1,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.