Mizuho Financial Group Inc (MFG) Exchange: NYSE

Data as of Dec. 7, 2022

$2.40 ($0.02) 0.84%

Mizuho Financial Group Inc - Daily Information
Click for more stock information on Mizuho Financial Group Inc.
Daily Information Data
Date Dec. 7, 2022
Open $2.40
Previous Close $2.40
High $2.41
Low $2.38
Adjusted Open $2.40
Previous Adjusted Close $2.40
Adjusted High $2.41
Adjusted Low $2.38

About Mizuho Financial Group Inc (MFG)

Mizuho Americas is a leading provider of a broad range of financial services, including corporate and investment banking, lending, custody, treasury services, research and capital markets solutions. With professionals across the U.S., Canada, and Latin and South America, Mizuho Americas supports corporate clients, institutional investors, and public sector organizations by connecting local markets to a vast global network.

Historical Stock Data for Mizuho Financial Group Inc (MFG)

Date Open High Low Close Adj.Close Volume
2022-12-06 $2.40 $2.41 $2.38 $2.40 $2.40 653,402
2022-12-05 $2.41 $2.42 $2.38 $2.38 $2.38 804,691
2022-12-02 $2.43 $2.45 $2.42 $2.45 $2.45 1,148,188
2022-12-01 $2.44 $2.45 $2.42 $2.45 $2.45 724,740
2022-11-30 $2.46 $2.47 $2.42 $2.47 $2.47 721,836
2022-11-29 $2.44 $2.48 $2.44 $2.47 $2.47 849,515
2022-11-28 $2.42 $2.44 $2.41 $2.42 $2.42 688,608
2022-11-25 $2.38 $2.43 $2.38 $2.43 $2.43 542,224
2022-11-23 $2.35 $2.36 $2.32 $2.35 $2.35 256,634
2022-11-22 $2.30 $2.35 $2.30 $2.34 $2.34 688,615
2022-11-21 $2.29 $2.30 $2.27 $2.28 $2.28 877,479
2022-11-18 $2.32 $2.33 $2.30 $2.30 $2.30 650,363
2022-11-17 $2.27 $2.31 $2.26 $2.30 $2.30 1,516,986
2022-11-16 $2.25 $2.28 $2.25 $2.26 $2.26 1,581,897
2022-11-15 $2.32 $2.32 $2.26 $2.26 $2.26 1,923,545
2022-11-14 $2.26 $2.28 $2.22 $2.22 $2.22 1,726,704
2022-11-11 $2.28 $2.31 $2.21 $2.26 $2.26 7,256,648
2022-11-10 $2.22 $2.31 $2.22 $2.30 $2.30 1,823,193
2022-11-09 $2.17 $2.20 $2.16 $2.16 $2.16 1,137,028
2022-11-08 $2.21 $2.22 $2.19 $2.19 $2.19 1,592,147
2022-11-07 $2.20 $2.21 $2.18 $2.19 $2.19 1,454,202
2022-11-04 $2.14 $2.22 $2.14 $2.22 $2.22 1,327,612
2022-11-03 $2.11 $2.14 $2.10 $2.12 $2.12 1,927,228
2022-11-02 $2.16 $2.18 $2.13 $2.13 $2.13 1,971,636
2022-11-01 $2.17 $2.20 $2.13 $2.14 $2.14 3,361,217
2022-10-31 $2.18 $2.19 $2.15 $2.16 $2.16 2,999,423
2022-10-28 $2.18 $2.20 $2.17 $2.18 $2.18 832,880
2022-10-27 $2.22 $2.22 $2.17 $2.17 $2.17 2,193,810
2022-10-26 $2.21 $2.25 $2.21 $2.24 $2.24 1,171,153
2022-10-25 $2.24 $2.26 $2.22 $2.22 $2.22 2,274,558
2022-10-24 $2.20 $2.23 $2.18 $2.21 $2.21 1,387,272
2022-10-21 $2.17 $2.23 $2.16 $2.22 $2.22 1,846,011
2022-10-20 $2.18 $2.20 $2.15 $2.17 $2.17 2,048,099
2022-10-19 $2.18 $2.21 $2.16 $2.17 $2.17 1,055,456
2022-10-18 $2.22 $2.24 $2.21 $2.22 $2.22 1,661,072
2022-10-17 $2.23 $2.26 $2.23 $2.24 $2.24 1,106,070
2022-10-14 $2.27 $2.28 $2.22 $2.24 $2.24 1,512,701
2022-10-13 $2.19 $2.28 $2.19 $2.27 $2.27 2,058,021
2022-10-12 $2.24 $2.25 $2.21 $2.23 $2.23 1,200,032
2022-10-11 $2.24 $2.28 $2.23 $2.25 $2.25 2,276,192
2022-10-10 $2.23 $2.23 $2.21 $2.21 $2.21 2,378,279
2022-10-07 $2.20 $2.23 $2.19 $2.22 $2.22 1,722,825
2022-10-06 $2.22 $2.24 $2.20 $2.22 $2.22 1,975,391
2022-10-05 $2.24 $2.24 $2.20 $2.21 $2.21 1,326,580
2022-10-04 $2.26 $2.28 $2.23 $2.27 $2.27 2,612,750
2022-10-03 $2.24 $2.24 $2.17 $2.21 $2.21 1,621,497
2022-09-30 $2.23 $2.25 $2.21 $2.21 $2.21 2,664,167
2022-09-29 $2.23 $2.25 $2.19 $2.23 $2.23 3,075,422
2022-09-28 $2.21 $2.28 $2.21 $2.27 $2.27 923,541
2022-09-27 $2.26 $2.27 $2.20 $2.22 $2.22 2,533,420
2022-09-26 $2.25 $2.28 $2.23 $2.24 $2.24 1,511,671
2022-09-23 $2.32 $2.40 $2.25 $2.28 $2.28 1,154,266
2022-09-22 $2.33 $2.35 $2.32 $2.34 $2.34 772,391
2022-09-21 $2.36 $2.36 $2.31 $2.31 $2.31 930,021
2022-09-20 $2.34 $2.36 $2.31 $2.35 $2.35 1,225,872
2022-09-19 $2.33 $2.37 $2.33 $2.37 $2.37 668,098
2022-09-16 $2.30 $2.38 $2.30 $2.35 $2.35 1,402,433
2022-09-15 $2.30 $2.31 $2.27 $2.29 $2.29 611,748
2022-09-14 $2.29 $2.32 $2.28 $2.29 $2.29 1,072,881
2022-09-13 $2.29 $2.29 $2.24 $2.24 $2.24 949,240
2022-09-12 $2.33 $2.34 $2.29 $2.31 $2.31 1,493,303
2022-09-09 $2.33 $2.41 $2.30 $2.31 $2.31 1,780,762
2022-09-08 $2.26 $2.32 $2.23 $2.30 $2.30 4,891,006
2022-09-07 $2.23 $2.23 $2.16 $2.23 $2.23 1,662,819
2022-09-06 $2.27 $2.27 $2.23 $2.26 $2.26 1,383,451
2022-09-02 $2.29 $2.32 $2.27 $2.27 $2.27 1,119,693
2022-09-01 $2.29 $2.29 $2.25 $2.27 $2.27 1,450,822
2022-08-31 $2.31 $2.32 $2.28 $2.29 $2.29 1,016,525
2022-08-30 $2.32 $2.32 $2.28 $2.30 $2.30 1,230,228
2022-08-29 $2.29 $2.32 $2.29 $2.29 $2.29 1,088,273
2022-08-26 $2.35 $2.36 $2.29 $2.30 $2.30 775,138
2022-08-25 $2.34 $2.35 $2.32 $2.34 $2.34 1,112,806
2022-08-24 $2.33 $2.35 $2.32 $2.34 $2.34 670,583
2022-08-23 $2.30 $2.33 $2.30 $2.31 $2.31 1,468,725
2022-08-22 $2.31 $2.32 $2.29 $2.31 $2.31 1,673,956
2022-08-19 $2.35 $2.35 $2.30 $2.30 $2.30 774,729
2022-08-18 $2.38 $2.38 $2.37 $2.37 $2.37 305,686
2022-08-17 $2.39 $2.40 $2.36 $2.40 $2.40 1,136,850
2022-08-16 $2.41 $2.41 $2.38 $2.38 $2.38 1,397,154
2022-08-15 $2.42 $2.42 $2.40 $2.42 $2.42 723,077
2022-08-12 $2.44 $2.44 $2.41 $2.44 $2.44 636,113
2022-08-11 $2.41 $2.43 $2.41 $2.42 $2.42 834,630
2022-08-10 $2.38 $2.43 $2.38 $2.41 $2.41 948,027
2022-08-09 $2.35 $2.36 $2.34 $2.35 $2.35 1,778,573
2022-08-08 $2.36 $2.38 $2.35 $2.37 $2.37 1,411,426
2022-08-05 $2.33 $2.36 $2.31 $2.36 $2.36 1,095,253
2022-08-04 $2.37 $2.38 $2.34 $2.37 $2.37 1,082,698
2022-08-03 $2.41 $2.41 $2.35 $2.39 $2.39 1,203,775
2022-08-02 $2.44 $2.45 $2.39 $2.40 $2.40 1,678,834
2022-08-01 $2.49 $2.49 $2.45 $2.46 $2.46 2,307,540
2022-07-29 $2.39 $2.51 $2.39 $2.44 $2.44 1,729,336
2022-07-28 $2.37 $2.40 $2.36 $2.39 $2.39 1,088,870
2022-07-27 $2.38 $2.40 $2.35 $2.40 $2.40 905,798
2022-07-26 $2.38 $2.38 $2.35 $2.36 $2.36 2,105,958
2022-07-25 $2.36 $2.40 $2.34 $2.38 $2.38 2,872,141
2022-07-22 $2.34 $2.35 $2.32 $2.34 $2.34 946,097
2022-07-21 $2.31 $2.33 $2.30 $2.33 $2.33 824,266
2022-07-20 $2.34 $2.34 $2.29 $2.32 $2.32 2,608,108
2022-07-19 $2.34 $2.43 $2.32 $2.36 $2.36 4,215,371
2022-07-18 $2.27 $2.32 $2.27 $2.31 $2.31 4,395,668
2022-07-15 $2.22 $2.28 $2.21 $2.26 $2.26 1,196,664
2022-07-14 $2.27 $2.27 $2.21 $2.24 $2.24 3,278,066
2022-07-13 $2.33 $2.33 $2.29 $2.31 $2.31 1,814,903
2022-07-12 $2.32 $2.36 $2.30 $2.34 $2.34 3,508,470
2022-07-11 $2.32 $2.33 $2.29 $2.32 $2.32 3,834,388
2022-07-08 $2.30 $2.34 $2.28 $2.31 $2.31 1,766,789
2022-07-07 $2.28 $2.29 $2.26 $2.28 $2.28 1,787,862
2022-07-06 $2.29 $2.29 $2.22 $2.27 $2.27 3,384,590
2022-07-05 $2.28 $2.30 $2.25 $2.30 $2.30 1,606,155
2022-07-01 $2.25 $2.30 $2.23 $2.29 $2.29 1,375,066
2022-06-30 $2.23 $2.27 $2.21 $2.24 $2.24 1,273,804
2022-06-29 $2.27 $2.27 $2.23 $2.24 $2.24 1,796,602
2022-06-28 $2.27 $2.30 $2.25 $2.25 $2.25 2,579,726
2022-06-27 $2.25 $2.27 $2.22 $2.24 $2.24 2,409,469
2022-06-24 $2.23 $2.28 $2.23 $2.27 $2.27 1,635,393
2022-06-23 $2.26 $2.27 $2.23 $2.26 $2.26 3,200,298
2022-06-22 $2.27 $2.29 $2.24 $2.27 $2.27 2,081,783
2022-06-21 $2.26 $2.29 $2.24 $2.28 $2.28 1,734,257
2022-06-17 $2.22 $2.25 $2.19 $2.20 $2.20 1,686,224
2022-06-16 $2.21 $2.25 $2.21 $2.24 $2.24 1,736,784
2022-06-15 $2.19 $2.23 $2.17 $2.21 $2.21 2,097,561
2022-06-14 $2.17 $2.21 $2.17 $2.18 $2.18 2,450,267
2022-06-13 $2.17 $2.19 $2.15 $2.16 $2.16 2,558,249
2022-06-10 $2.19 $2.20 $2.15 $2.17 $2.17 3,406,966
2022-06-09 $2.24 $2.25 $2.19 $2.21 $2.21 1,181,180
2022-06-08 $2.28 $2.28 $2.21 $2.23 $2.23 1,475,388
2022-06-07 $2.29 $2.33 $2.29 $2.30 $2.30 2,289,867
2022-06-06 $2.33 $2.33 $2.28 $2.28 $2.28 921,287
2022-06-03 $2.32 $2.33 $2.29 $2.31 $2.31 1,083,781
2022-06-02 $2.33 $2.35 $2.31 $2.33 $2.33 1,107,719
2022-06-01 $2.34 $2.36 $2.30 $2.31 $2.31 1,123,985
2022-05-31 $2.37 $2.37 $2.31 $2.33 $2.33 1,437,042
2022-05-27 $2.40 $2.40 $2.37 $2.38 $2.38 534,582
2022-05-26 $2.39 $2.43 $2.39 $2.40 $2.40 662,938
2022-05-25 $2.36 $2.39 $2.35 $2.38 $2.38 811,889
2022-05-24 $2.39 $2.41 $2.35 $2.39 $2.39 1,590,040
2022-05-23 $2.36 $2.42 $2.36 $2.40 $2.40 1,537,589
2022-05-20 $2.33 $2.35 $2.31 $2.33 $2.33 1,119,323
2022-05-19 $2.27 $2.35 $2.27 $2.32 $2.32 1,232,564
2022-05-18 $2.29 $2.33 $2.28 $2.28 $2.28 1,245,654
2022-05-17 $2.31 $2.31 $2.26 $2.29 $2.29 1,354,148
2022-05-16 $2.35 $2.35 $2.27 $2.29 $2.29 1,576,004
2022-05-13 $2.36 $2.42 $2.34 $2.36 $2.36 837,178
2022-05-12 $2.34 $2.35 $2.31 $2.33 $2.33 1,827,095
2022-05-11 $2.36 $2.36 $2.30 $2.32 $2.32 1,589,788
2022-05-10 $2.40 $2.42 $2.35 $2.38 $2.38 2,757,377
2022-05-09 $2.38 $2.41 $2.35 $2.36 $2.36 1,972,649
2022-05-06 $2.40 $2.41 $2.37 $2.37 $2.37 2,206,832
2022-05-05 $2.43 $2.44 $2.36 $2.38 $2.38 1,520,519
2022-05-04 $2.41 $2.47 $2.35 $2.45 $2.45 1,737,714
2022-05-03 $2.40 $2.42 $2.38 $2.40 $2.40 1,300,667
2022-05-02 $2.40 $2.41 $2.35 $2.37 $2.37 1,626,410
2022-04-29 $2.42 $2.45 $2.39 $2.39 $2.39 1,120,756
2022-04-28 $2.40 $2.44 $2.39 $2.42 $2.42 1,911,104
2022-04-27 $2.39 $2.42 $2.38 $2.39 $2.39 1,445,062
2022-04-26 $2.44 $2.46 $2.39 $2.39 $2.39 1,882,490
2022-04-25 $2.44 $2.46 $2.43 $2.45 $2.45 1,226,966
2022-04-22 $2.50 $2.52 $2.44 $2.45 $2.45 899,654
2022-04-21 $2.51 $2.53 $2.48 $2.49 $2.49 821,407
2022-04-20 $2.51 $2.54 $2.50 $2.52 $2.52 1,032,685
2022-04-19 $2.47 $2.50 $2.45 $2.50 $2.50 2,599,414
2022-04-18 $2.46 $2.51 $2.46 $2.48 $2.48 1,046,928
2022-04-14 $2.49 $2.50 $2.45 $2.46 $2.46 1,134,243
2022-04-13 $2.48 $2.51 $2.47 $2.49 $2.49 1,486,909
2022-04-12 $2.51 $2.54 $2.48 $2.48 $2.48 1,199,043
2022-04-11 $2.56 $2.56 $2.47 $2.49 $2.49 1,540,889
2022-04-08 $2.54 $2.54 $2.48 $2.48 $2.48 1,430,193
2022-04-07 $2.51 $2.54 $2.49 $2.53 $2.53 964,775
2022-04-06 $2.55 $2.55 $2.50 $2.52 $2.52 810,038
2022-04-05 $2.61 $2.61 $2.53 $2.56 $2.56 1,349,284
2022-04-04 $2.60 $2.64 $2.59 $2.63 $2.63 617,262
2022-04-01 $2.60 $2.62 $2.59 $2.60 $2.60 566,740
2022-03-31 $2.64 $2.65 $2.57 $2.57 $2.57 654,627
2022-03-30 $2.76 $2.76 $2.65 $2.66 $2.66 413,288
2022-03-29 $2.76 $2.80 $2.74 $2.76 $2.70 1,382,336
2022-03-28 $2.77 $2.77 $2.72 $2.75 $2.69 594,432
2022-03-25 $2.76 $2.78 $2.73 $2.78 $2.72 718,713
2022-03-24 $2.75 $2.78 $2.74 $2.78 $2.72 356,657
2022-03-23 $2.77 $2.77 $2.73 $2.75 $2.69 674,091
2022-03-22 $2.80 $2.81 $2.78 $2.79 $2.73 1,746,942
2022-03-21 $2.75 $2.79 $2.75 $2.78 $2.72 727,341
2022-03-18 $2.74 $2.78 $2.72 $2.78 $2.72 663,996
2022-03-17 $2.74 $2.78 $2.74 $2.77 $2.71 767,249
2022-03-16 $2.76 $2.78 $2.71 $2.78 $2.72 664,711
2022-03-15 $2.68 $2.73 $2.66 $2.72 $2.66 1,229,035
2022-03-14 $2.63 $2.68 $2.63 $2.67 $2.61 941,103
2022-03-11 $2.63 $2.65 $2.60 $2.60 $2.54 719,019
2022-03-10 $2.60 $2.63 $2.57 $2.61 $2.55 1,329,577
2022-03-09 $2.57 $2.63 $2.55 $2.63 $2.57 1,334,484
2022-03-08 $2.53 $2.54 $2.48 $2.52 $2.46 2,047,100
2022-03-07 $2.57 $2.58 $2.53 $2.54 $2.48 1,199,455
2022-03-04 $2.60 $2.62 $2.57 $2.60 $2.54 724,846
2022-03-03 $2.63 $2.65 $2.60 $2.63 $2.57 956,148
2022-03-02 $2.57 $2.64 $2.57 $2.61 $2.55 807,624
2022-03-01 $2.65 $2.67 $2.56 $2.58 $2.52 914,322
2022-02-28 $2.71 $2.71 $2.65 $2.65 $2.59 859,584
2022-02-25 $2.76 $2.77 $2.72 $2.76 $2.70 382,537
2022-02-24 $2.72 $2.73 $2.68 $2.73 $2.67 1,280,616
2022-02-23 $2.83 $2.84 $2.77 $2.79 $2.73 1,380,927
2022-02-22 $2.83 $2.85 $2.79 $2.81 $2.75 463,373
2022-02-18 $2.83 $2.83 $2.77 $2.79 $2.73 494,855
2022-02-17 $2.86 $2.87 $2.82 $2.83 $2.77 962,644
2022-02-16 $2.86 $2.88 $2.84 $2.86 $2.80 693,591
2022-02-15 $2.86 $2.89 $2.84 $2.88 $2.82 610,977
2022-02-14 $2.87 $2.88 $2.84 $2.88 $2.82 313,575
2022-02-11 $2.88 $2.90 $2.84 $2.87 $2.81 336,505
2022-02-10 $2.90 $2.93 $2.87 $2.89 $2.83 616,474
2022-02-09 $2.90 $2.92 $2.86 $2.89 $2.83 1,418,890
2022-02-08 $2.85 $2.94 $2.85 $2.90 $2.83 2,097,534
2022-02-07 $2.78 $2.91 $2.78 $2.86 $2.80 1,205,033
2022-02-04 $2.74 $2.78 $2.73 $2.77 $2.71 299,514
2022-02-03 $2.75 $2.76 $2.73 $2.75 $2.69 302,061
2022-02-02 $2.77 $2.77 $2.73 $2.76 $2.70 402,878
2022-02-01 $2.74 $2.77 $2.72 $2.77 $2.71 501,656
2022-01-31 $2.71 $2.72 $2.68 $2.72 $2.66 262,270
2022-01-28 $2.73 $2.74 $2.69 $2.74 $2.68 288,760
2022-01-27 $2.73 $2.76 $2.70 $2.73 $2.67 396,951
2022-01-26 $2.78 $2.78 $2.73 $2.74 $2.68 558,390
2022-01-25 $2.73 $2.77 $2.70 $2.76 $2.70 446,267
2022-01-24 $2.74 $2.77 $2.71 $2.77 $2.71 558,593
2022-01-21 $2.74 $2.75 $2.70 $2.73 $2.67 359,012
2022-01-20 $2.76 $2.78 $2.73 $2.74 $2.68 487,073
2022-01-19 $2.75 $2.77 $2.74 $2.76 $2.70 330,497
2022-01-18 $2.78 $2.78 $2.73 $2.75 $2.69 1,147,468
2022-01-14 $2.80 $2.85 $2.80 $2.84 $2.78 275,166
2022-01-13 $2.82 $2.85 $2.81 $2.84 $2.78 436,178
2022-01-12 $2.78 $2.80 $2.76 $2.80 $2.74 307,076
2022-01-11 $2.78 $2.80 $2.76 $2.78 $2.72 679,585
2022-01-10 $2.70 $2.76 $2.68 $2.75 $2.69 1,000,235
2022-01-07 $2.71 $2.72 $2.68 $2.69 $2.63 431,423
2022-01-06 $2.66 $2.70 $2.65 $2.69 $2.63 797,865
2022-01-05 $2.65 $2.68 $2.63 $2.64 $2.58 603,028
2022-01-04 $2.60 $2.64 $2.59 $2.62 $2.56 969,921
2022-01-03 $2.56 $2.59 $2.56 $2.59 $2.53 516,399
2021-12-31 $2.54 $2.58 $2.54 $2.55 $2.49 437,396
2021-12-30 $2.55 $2.56 $2.54 $2.56 $2.50 690,695
2021-12-29 $2.54 $2.57 $2.53 $2.57 $2.51 757,889
2021-12-28 $2.54 $2.57 $2.52 $2.55 $2.49 1,064,777
2021-12-27 $2.55 $2.56 $2.53 $2.56 $2.50 814,325
2021-12-23 $2.56 $2.59 $2.56 $2.59 $2.53 629,249
2021-12-22 $2.52 $2.59 $2.50 $2.58 $2.52 1,671,583
2021-12-21 $2.51 $2.56 $2.51 $2.53 $2.47 845,979
2021-12-20 $2.56 $2.57 $2.48 $2.53 $2.47 1,234,043
2021-12-17 $2.62 $2.63 $2.60 $2.61 $2.55 600,315
2021-12-16 $2.61 $2.64 $2.60 $2.62 $2.56 731,037
2021-12-15 $2.60 $2.60 $2.57 $2.60 $2.54 732,915
2021-12-14 $2.53 $2.61 $2.53 $2.60 $2.54 2,274,814
2021-12-13 $2.55 $2.55 $2.52 $2.53 $2.47 683,272
2021-12-10 $2.57 $2.57 $2.53 $2.56 $2.50 927,001
2021-12-09 $2.55 $2.57 $2.53 $2.57 $2.51 699,251
2021-12-08 $2.58 $2.59 $2.33 $2.53 $2.47 2,576,242
2021-12-07 $2.57 $2.61 $2.57 $2.60 $2.54 742,690
2021-12-06 $2.55 $2.58 $2.52 $2.54 $2.48 1,530,852
2021-12-03 $2.55 $2.55 $2.52 $2.54 $2.48 915,883
2021-12-02 $2.50 $2.57 $2.48 $2.56 $2.50 1,284,147
2021-12-01 $2.50 $2.51 $2.46 $2.49 $2.43 1,198,057
2021-11-30 $2.48 $2.48 $2.40 $2.45 $2.39 2,106,822
2021-11-29 $2.49 $2.51 $2.46 $2.49 $2.43 1,224,876
2021-11-26 $2.53 $2.54 $2.47 $2.47 $2.41 304,973
2021-11-24 $2.57 $2.57 $2.53 $2.55 $2.49 381,172
2021-11-23 $2.55 $2.58 $2.53 $2.56 $2.50 648,598
2021-11-22 $2.54 $2.57 $2.52 $2.56 $2.50 451,629
2021-11-19 $2.57 $2.57 $2.51 $2.53 $2.47 605,591
2021-11-18 $2.60 $2.60 $2.57 $2.58 $2.52 948,835
2021-11-17 $2.65 $2.66 $2.61 $2.61 $2.55 582,555
2021-11-16 $2.70 $2.70 $2.66 $2.66 $2.60 658,451
2021-11-15 $2.70 $2.71 $2.69 $2.70 $2.64 367,696
2021-11-12 $2.73 $2.73 $2.70 $2.72 $2.66 286,107
2021-11-11 $2.71 $2.71 $2.68 $2.69 $2.63 381,187
2021-11-10 $2.68 $2.70 $2.68 $2.70 $2.64 251,814
2021-11-09 $2.71 $2.71 $2.67 $2.70 $2.64 729,413
2021-11-08 $2.72 $2.74 $2.71 $2.74 $2.68 483,784
2021-11-05 $2.74 $2.76 $2.68 $2.70 $2.64 682,479
2021-11-04 $2.73 $2.75 $2.71 $2.74 $2.68 675,147
2021-11-03 $2.69 $2.70 $2.64 $2.70 $2.64 536,710
2021-11-02 $2.67 $2.69 $2.66 $2.68 $2.62 510,592
2021-11-01 $2.65 $2.70 $2.65 $2.66 $2.60 873,576
2021-10-29 $2.65 $2.66 $2.60 $2.61 $2.55 426,971
2021-10-28 $2.65 $2.66 $2.64 $2.66 $2.60 403,627
2021-10-27 $2.65 $2.66 $2.63 $2.63 $2.57 553,476
2021-10-26 $2.65 $2.67 $2.63 $2.65 $2.59 1,287,789
2021-10-25 $2.67 $2.68 $2.63 $2.65 $2.59 721,559
2021-10-22 $2.73 $2.73 $2.66 $2.68 $2.62 368,295
2021-10-21 $2.71 $2.73 $2.68 $2.70 $2.64 357,770
2021-10-20 $2.69 $2.75 $2.69 $2.74 $2.68 363,055
2021-10-19 $2.70 $2.70 $2.65 $2.66 $2.60 618,172
2021-10-18 $2.73 $2.74 $2.68 $2.68 $2.62 509,836
2021-10-15 $2.74 $2.75 $2.72 $2.74 $2.68 498,031
2021-10-14 $2.76 $2.76 $2.71 $2.71 $2.65 509,531
2021-10-13 $2.79 $2.79 $2.74 $2.77 $2.71 278,065
2021-10-12 $2.82 $2.83 $2.78 $2.79 $2.73 244,320
2021-10-11 $2.84 $2.85 $2.80 $2.81 $2.75 213,353
2021-10-08 $2.83 $2.84 $2.80 $2.81 $2.75 172,083
2021-10-07 $2.83 $2.85 $2.83 $2.85 $2.79 232,018
2021-10-06 $2.80 $2.85 $2.79 $2.84 $2.78 378,681
2021-10-05 $2.76 $2.83 $2.76 $2.79 $2.73 602,631
2021-10-04 $2.79 $2.81 $2.73 $2.75 $2.69 539,530
2021-10-01 $2.83 $2.83 $2.79 $2.80 $2.74 308,680
2021-09-30 $2.92 $2.92 $2.84 $2.84 $2.78 247,482
2021-09-29 $2.94 $2.96 $2.89 $2.90 $2.83 460,174
2021-09-28 $3.03 $3.04 $2.96 $3.00 $2.86 356,298
2021-09-27 $2.96 $3.03 $2.96 $3.01 $2.87 381,439
2021-09-24 $2.94 $2.94 $2.89 $2.90 $2.77 216,939
2021-09-23 $2.93 $2.96 $2.91 $2.96 $2.82 244,517
2021-09-22 $2.92 $2.95 $2.91 $2.93 $2.80 265,004
2021-09-21 $2.92 $2.95 $2.91 $2.93 $2.80 256,784
2021-09-20 $2.92 $2.92 $2.87 $2.92 $2.79 268,410
2021-09-17 $2.96 $2.98 $2.94 $2.95 $2.82 295,050
2021-09-16 $2.95 $2.98 $2.95 $2.96 $2.82 251,774
2021-09-15 $2.96 $2.98 $2.94 $2.98 $2.84 141,711
2021-09-14 $2.98 $2.99 $2.94 $2.95 $2.82 335,309
2021-09-13 $2.96 $2.99 $2.96 $2.96 $2.82 336,679
2021-09-10 $2.96 $2.96 $2.94 $2.95 $2.82 215,805
2021-09-09 $2.91 $2.97 $2.90 $2.94 $2.81 536,525
2021-09-08 $2.94 $2.95 $2.88 $2.90 $2.77 309,073
2021-09-07 $2.92 $2.93 $2.90 $2.93 $2.80 203,975
2021-09-03 $2.84 $2.90 $2.84 $2.89 $2.76 270,706
2021-09-02 $2.85 $2.85 $2.83 $2.84 $2.71 210,329
2021-09-01 $2.83 $2.86 $2.82 $2.84 $2.71 301,924
2021-08-31 $2.80 $2.80 $2.76 $2.78 $2.65 627,115
2021-08-30 $2.82 $2.82 $2.78 $2.78 $2.65 329,477
2021-08-27 $2.80 $2.82 $2.79 $2.82 $2.69 270,951
2021-08-26 $2.84 $2.84 $2.80 $2.80 $2.67 180,451
2021-08-25 $2.85 $2.85 $2.82 $2.83 $2.70 202,684
2021-08-24 $2.86 $2.86 $2.82 $2.84 $2.71 418,605
2021-08-23 $2.87 $2.87 $2.83 $2.86 $2.73 342,733
2021-08-20 $2.85 $2.87 $2.83 $2.86 $2.73 284,741
2021-08-19 $2.87 $2.87 $2.82 $2.86 $2.73 255,157
2021-08-18 $2.92 $2.92 $2.88 $2.89 $2.76 261,852
2021-08-17 $2.93 $2.94 $2.90 $2.94 $2.81 287,325
2021-08-16 $2.95 $2.96 $2.92 $2.96 $2.82 228,239
2021-08-13 $2.97 $2.97 $2.94 $2.96 $2.82 224,851
2021-08-12 $2.97 $2.98 $2.94 $2.98 $2.84 126,836
2021-08-11 $2.93 $2.98 $2.93 $2.96 $2.82 222,245
2021-08-10 $2.89 $2.92 $2.87 $2.90 $2.77 545,151
2021-08-09 $2.86 $2.91 $2.84 $2.88 $2.75 709,754
2021-08-06 $2.86 $2.87 $2.85 $2.85 $2.72 240,704
2021-08-05 $2.84 $2.86 $2.84 $2.86 $2.73 194,625
2021-08-04 $2.87 $2.87 $2.82 $2.83 $2.70 268,252
2021-08-03 $2.85 $2.89 $2.83 $2.89 $2.76 318,070
2021-08-02 $2.89 $2.89 $2.84 $2.86 $2.73 252,778
2021-07-30 $2.85 $2.90 $2.85 $2.87 $2.74 370,815
2021-07-29 $2.87 $2.87 $2.83 $2.86 $2.73 323,755
2021-07-28 $2.82 $2.87 $2.79 $2.87 $2.74 327,908
2021-07-27 $2.81 $2.84 $2.80 $2.83 $2.70 550,594
2021-07-26 $2.83 $2.86 $2.79 $2.82 $2.69 609,878
2021-07-23 $2.86 $2.87 $2.82 $2.83 $2.70 537,184
2021-07-22 $2.87 $2.88 $2.79 $2.80 $2.67 695,881
2021-07-21 $2.83 $2.88 $2.83 $2.88 $2.75 270,636
2021-07-20 $2.79 $2.86 $2.77 $2.85 $2.72 677,238
2021-07-19 $2.81 $2.81 $2.74 $2.79 $2.66 1,098,125
2021-07-16 $2.85 $2.87 $2.80 $2.83 $2.70 629,605
2021-07-15 $2.85 $2.86 $2.82 $2.84 $2.71 411,675
2021-07-14 $2.88 $2.88 $2.83 $2.86 $2.73 475,438
2021-07-13 $2.89 $2.90 $2.85 $2.89 $2.76 533,815
2021-07-12 $2.88 $2.89 $2.86 $2.88 $2.75 350,595
2021-07-09 $2.82 $2.90 $2.82 $2.88 $2.75 368,770
2021-07-08 $2.83 $2.83 $2.76 $2.79 $2.66 694,651
2021-07-07 $2.84 $2.85 $2.79 $2.81 $2.68 767,144
2021-07-06 $2.85 $2.88 $2.81 $2.82 $2.69 399,830
2021-07-02 $2.88 $2.89 $2.85 $2.86 $2.73 275,955
2021-07-01 $2.85 $2.87 $2.83 $2.86 $2.73 292,638
2021-06-30 $2.87 $2.87 $2.82 $2.85 $2.72 435,945
2021-06-29 $2.91 $2.93 $2.86 $2.88 $2.75 557,637
2021-06-28 $2.93 $2.94 $2.88 $2.90 $2.77 1,299,916
2021-06-25 $2.93 $2.94 $2.91 $2.92 $2.79 475,562
2021-06-24 $2.90 $2.95 $2.89 $2.91 $2.78 884,806
2021-06-23 $2.90 $2.93 $2.88 $2.88 $2.75 487,449
2021-06-22 $2.96 $2.96 $2.88 $2.91 $2.78 1,310,321
2021-06-21 $2.90 $2.96 $2.89 $2.95 $2.82 400,868
2021-06-18 $2.95 $2.95 $2.88 $2.91 $2.78 449,810
2021-06-17 $3.01 $3.01 $2.96 $2.98 $2.84 345,905
2021-06-16 $2.98 $3.00 $2.97 $3.00 $2.86 351,936
2021-06-15 $2.97 $3.00 $2.97 $3.00 $2.86 263,919
2021-06-14 $3.03 $3.03 $2.97 $2.97 $2.83 273,036
2021-06-11 $3.04 $3.04 $3.02 $3.04 $2.90 195,389
2021-06-10 $3.08 $3.09 $3.04 $3.06 $2.92 274,530
2021-06-09 $3.13 $3.13 $3.07 $3.09 $2.95 262,372
2021-06-08 $3.13 $3.14 $3.10 $3.13 $2.99 204,050
2021-06-07 $3.15 $3.15 $3.09 $3.14 $3.00 250,219
2021-06-04 $3.17 $3.18 $3.14 $3.15 $3.01 406,021
2021-06-03 $3.16 $3.20 $3.15 $3.18 $3.03 939,924
2021-06-02 $3.16 $3.17 $3.13 $3.16 $3.02 393,364
2021-06-01 $3.13 $3.15 $3.09 $3.14 $3.00 551,800
2021-05-28 $3.15 $3.16 $3.09 $3.13 $2.99 463,557
2021-05-27 $3.17 $3.18 $3.12 $3.13 $2.99 259,642
2021-05-26 $3.17 $3.19 $3.15 $3.18 $3.03 353,512
2021-05-25 $3.20 $3.20 $3.14 $3.17 $3.03 348,767
2021-05-24 $3.20 $3.21 $3.16 $3.21 $3.06 265,213
2021-05-21 $3.18 $3.18 $3.13 $3.18 $3.03 158,590
2021-05-20 $3.17 $3.18 $3.13 $3.18 $3.03 266,660
2021-05-19 $3.11 $3.17 $3.11 $3.17 $3.03 257,071
2021-05-18 $3.11 $3.14 $3.10 $3.13 $2.99 320,675
2021-05-17 $3.08 $3.10 $3.06 $3.10 $2.96 233,536
2021-05-14 $3.04 $3.09 $3.02 $3.07 $2.93 200,507
2021-05-13 $2.98 $3.00 $2.95 $3.00 $2.86 388,728
2021-05-12 $3.01 $3.03 $2.94 $2.97 $2.83 645,847
2021-05-11 $3.02 $3.04 $2.99 $3.03 $2.89 573,686
2021-05-10 $3.03 $3.07 $3.02 $3.04 $2.90 624,585
2021-05-07 $3.00 $3.02 $2.98 $3.02 $2.88 167,303
2021-05-06 $2.95 $2.98 $2.94 $2.97 $2.83 590,218
2021-05-05 $2.87 $2.91 $2.87 $2.89 $2.76 353,528
2021-05-04 $2.91 $2.91 $2.86 $2.90 $2.77 401,243
2021-05-03 $2.94 $2.94 $2.91 $2.91 $2.78 433,642
2021-04-30 $2.86 $2.94 $2.85 $2.91 $2.78 545,345
2021-04-29 $2.89 $2.92 $2.88 $2.89 $2.76 276,935
2021-04-28 $2.87 $2.89 $2.86 $2.87 $2.74 238,085
2021-04-27 $2.88 $2.88 $2.84 $2.85 $2.72 269,241
2021-04-26 $2.88 $2.90 $2.86 $2.87 $2.74 376,791
2021-04-23 $2.84 $2.87 $2.81 $2.83 $2.70 386,778
2021-04-22 $2.80 $2.83 $2.79 $2.83 $2.70 392,920
2021-04-21 $2.82 $2.87 $2.79 $2.87 $2.74 289,131
2021-04-20 $2.86 $2.86 $2.80 $2.84 $2.71 230,596
2021-04-19 $2.90 $2.90 $2.85 $2.87 $2.74 262,972
2021-04-16 $2.92 $2.93 $2.90 $2.91 $2.78 278,625
2021-04-15 $2.90 $2.92 $2.87 $2.91 $2.78 322,784
2021-04-14 $2.87 $2.89 $2.86 $2.86 $2.73 219,606
2021-04-13 $2.88 $2.88 $2.83 $2.86 $2.73 343,695
2021-04-12 $2.89 $2.91 $2.87 $2.88 $2.75 250,308
2021-04-09 $2.89 $2.92 $2.86 $2.92 $2.79 289,792
2021-04-08 $2.89 $2.91 $2.87 $2.90 $2.77 488,280
2021-04-07 $2.90 $2.97 $2.89 $2.92 $2.79 229,684
2021-04-06 $2.93 $2.93 $2.88 $2.90 $2.77 277,390
2021-04-05 $2.99 $3.04 $2.95 $2.98 $2.84 318,055
2021-04-01 $2.94 $2.94 $2.90 $2.92 $2.79 280,345
2021-03-31 $2.99 $2.99 $2.90 $2.91 $2.78 466,912
2021-03-30 $3.03 $3.05 $3.01 $3.05 $2.91 449,610
2021-03-29 $3.06 $3.08 $3.04 $3.06 $2.92 337,539
2021-03-26 $3.10 $3.14 $3.09 $3.14 $3.00 254,332
2021-03-25 $3.06 $3.12 $3.04 $3.10 $2.96 247,887
2021-03-24 $3.03 $3.06 $3.03 $3.06 $2.92 386,235
2021-03-23 $3.12 $3.13 $3.08 $3.09 $2.95 335,262
2021-03-22 $3.18 $3.19 $3.16 $3.18 $3.03 190,036
2021-03-19 $3.17 $3.18 $3.14 $3.18 $3.03 342,408
2021-03-18 $3.10 $3.17 $3.10 $3.14 $3.00 472,855
2021-03-17 $3.06 $3.09 $3.03 $3.07 $2.93 538,954
2021-03-16 $3.07 $3.08 $3.00 $3.05 $2.91 359,204
2021-03-15 $3.06 $3.07 $3.03 $3.06 $2.92 204,137
2021-03-12 $2.98 $3.00 $2.98 $3.00 $2.86 335,539
2021-03-11 $2.97 $2.99 $2.96 $2.98 $2.84 187,378
2021-03-10 $2.98 $3.02 $2.97 $2.99 $2.85 179,417
2021-03-09 $2.97 $3.01 $2.96 $2.99 $2.85 417,099
2021-03-08 $2.97 $2.99 $2.94 $2.96 $2.82 513,127
2021-03-05 $2.95 $2.97 $2.91 $2.96 $2.82 335,366
2021-03-04 $2.96 $2.99 $2.91 $2.93 $2.80 627,888
2021-03-03 $2.96 $3.01 $2.95 $2.98 $2.84 805,574
2021-03-02 $2.98 $2.99 $2.96 $2.98 $2.84 240,240
2021-03-01 $2.98 $3.00 $2.97 $3.00 $2.86 403,902
2021-02-26 $3.02 $3.02 $2.95 $2.97 $2.83 353,761
2021-02-25 $3.05 $3.09 $3.01 $3.05 $2.91 1,085,682
2021-02-24 $3.02 $3.08 $3.01 $3.08 $2.94 389,811
2021-02-23 $3.09 $3.09 $3.04 $3.07 $2.93 667,238
2021-02-22 $3.05 $3.10 $3.04 $3.10 $2.96 595,595
2021-02-19 $3.00 $3.03 $2.99 $3.02 $2.88 307,079
2021-02-18 $3.03 $3.03 $2.97 $3.00 $2.86 319,467
2021-02-17 $3.06 $3.10 $3.05 $3.09 $2.95 438,507
2021-02-16 $3.05 $3.08 $3.04 $3.06 $2.92 483,455
2021-02-12 $2.93 $2.98 $2.93 $2.98 $2.84 276,961
2021-02-11 $2.90 $2.92 $2.90 $2.92 $2.79 219,165
2021-02-10 $2.90 $2.92 $2.88 $2.90 $2.77 247,795
2021-02-09 $2.93 $2.94 $2.91 $2.93 $2.80 411,175
2021-02-08 $2.88 $2.97 $2.88 $2.96 $2.82 445,142
2021-02-05 $2.84 $2.88 $2.83 $2.87 $2.74 353,318
2021-02-04 $2.78 $2.82 $2.78 $2.81 $2.68 448,183
2021-02-03 $2.76 $2.80 $2.74 $2.79 $2.66 248,600
2021-02-02 $2.72 $2.74 $2.71 $2.74 $2.62 317,639
2021-02-01 $2.71 $2.76 $2.70 $2.76 $2.63 328,006
2021-01-29 $2.68 $2.69 $2.65 $2.69 $2.57 677,637
2021-01-28 $2.69 $2.75 $2.69 $2.73 $2.61 431,626
2021-01-27 $2.68 $2.69 $2.64 $2.65 $2.53 312,610
2021-01-26 $2.69 $2.72 $2.69 $2.72 $2.60 278,023
2021-01-25 $2.67 $2.69 $2.64 $2.67 $2.55 369,107
2021-01-22 $2.70 $2.71 $2.68 $2.69 $2.57 224,707
2021-01-21 $2.73 $2.74 $2.68 $2.71 $2.59 334,356
2021-01-20 $2.72 $2.74 $2.71 $2.74 $2.62 218,466
2021-01-19 $2.77 $2.79 $2.73 $2.74 $2.62 1,041,371
2021-01-15 $2.76 $2.78 $2.74 $2.77 $2.64 431,913
2021-01-14 $2.78 $2.83 $2.78 $2.83 $2.70 330,575
2021-01-13 $2.77 $2.80 $2.76 $2.79 $2.66 208,247
2021-01-12 $2.74 $2.80 $2.74 $2.80 $2.67 395,580
2021-01-11 $2.75 $2.78 $2.73 $2.76 $2.63 378,635
2021-01-08 $2.75 $2.76 $2.71 $2.76 $2.63 512,708
2021-01-07 $2.70 $2.72 $2.68 $2.72 $2.60 248,814
2021-01-06 $2.61 $2.68 $2.61 $2.67 $2.55 550,133
2021-01-05 $2.56 $2.57 $2.55 $2.57 $2.45 272,034
2021-01-04 $2.56 $2.57 $2.52 $2.55 $2.43 456,794
2020-12-31 $2.56 $2.57 $2.54 $2.55 $2.43 220,422
2020-12-30 $2.56 $2.57 $2.53 $2.53 $2.41 249,501
2020-12-29 $2.52 $2.58 $2.52 $2.56 $2.44 720,406
2020-12-28 $2.54 $2.55 $2.51 $2.52 $2.41 344,310
2020-12-24 $2.54 $2.55 $2.51 $2.51 $2.40 206,632
2020-12-23 $2.52 $2.56 $2.52 $2.53 $2.41 357,416
2020-12-22 $2.55 $2.56 $2.52 $2.54 $2.42 512,389
2020-12-21 $2.54 $2.56 $2.53 $2.54 $2.42 430,892
2020-12-18 $2.57 $2.58 $2.54 $2.57 $2.45 658,068
2020-12-17 $2.57 $2.58 $2.56 $2.56 $2.44 351,106
2020-12-16 $2.56 $2.59 $2.55 $2.56 $2.44 578,502
2020-12-15 $2.59 $2.60 $2.56 $2.57 $2.45 601,011
2020-12-14 $2.60 $2.62 $2.56 $2.58 $2.46 280,653
2020-12-11 $2.58 $2.59 $2.56 $2.57 $2.45 432,104
2020-12-10 $2.53 $2.57 $2.52 $2.56 $2.44 1,067,895
2020-12-09 $2.54 $2.55 $2.52 $2.52 $2.41 192,410
2020-12-08 $2.56 $2.57 $2.55 $2.55 $2.43 288,486
2020-12-07 $2.61 $2.61 $2.58 $2.58 $2.46 347,157
2020-12-04 $2.61 $2.64 $2.61 $2.64 $2.52 538,905
2020-12-03 $2.64 $2.65 $2.61 $2.61 $2.49 635,227
2020-12-02 $2.60 $2.63 $2.59 $2.62 $2.50 486,969
2020-12-01 $2.62 $2.63 $2.59 $2.60 $2.48 670,886
2020-11-30 $2.61 $2.64 $2.56 $2.56 $2.44 775,259
2020-11-27 $2.69 $2.70 $2.65 $2.67 $2.55 192,219
2020-11-25 $2.72 $2.74 $2.70 $2.72 $2.60 318,552
2020-11-24 $2.77 $2.81 $2.75 $2.80 $2.67 278,136
2020-11-23 $2.79 $2.81 $2.78 $2.79 $2.66 200,836
2020-11-20 $2.75 $2.78 $2.75 $2.77 $2.64 125,710
2020-11-19 $2.72 $2.75 $2.72 $2.74 $2.62 258,691
2020-11-18 $2.73 $2.76 $2.71 $2.71 $2.59 427,383
2020-11-17 $2.72 $2.77 $2.72 $2.75 $2.62 404,249
2020-11-16 $2.78 $2.80 $2.74 $2.75 $2.62 364,773
2020-11-13 $2.70 $2.73 $2.68 $2.70 $2.58 247,913
2020-11-12 $2.74 $2.77 $2.72 $2.72 $2.60 162,437
2020-11-11 $2.78 $2.80 $2.76 $2.77 $2.64 484,114
2020-11-10 $2.71 $2.78 $2.71 $2.74 $2.62 909,795
2020-11-09 $2.71 $2.77 $2.69 $2.71 $2.59 633,226
2020-11-06 $2.61 $2.63 $2.59 $2.62 $2.50 309,789
2020-11-05 $2.56 $2.60 $2.56 $2.60 $2.48 299,264
2020-11-04 $2.58 $2.61 $2.56 $2.59 $2.47 310,277
2020-11-03 $2.61 $2.64 $2.61 $2.63 $2.51 273,010
2020-11-02 $2.53 $2.58 $2.52 $2.56 $2.44 562,862
2020-10-30 $2.45 $2.50 $2.45 $2.48 $2.37 391,017
2020-10-29 $2.43 $2.46 $2.41 $2.44 $2.33 575,481
2020-10-28 $2.42 $2.43 $2.39 $2.40 $2.29 331,734
2020-10-27 $2.48 $2.48 $2.44 $2.45 $2.34 344,314
2020-10-26 $2.50 $2.51 $2.45 $2.49 $2.38 542,001
2020-10-23 $2.53 $2.55 $2.52 $2.53 $2.41 525,049
2020-10-22 $2.51 $2.53 $2.48 $2.52 $2.41 619,703
2020-10-21 $2.47 $2.51 $2.47 $2.50 $2.39 291,100
2020-10-20 $2.45 $2.48 $2.43 $2.44 $2.33 392,923
2020-10-19 $2.47 $2.49 $2.44 $2.47 $2.36 406,490
2020-10-16 $2.46 $2.50 $2.46 $2.49 $2.38 323,848
2020-10-15 $2.46 $2.48 $2.43 $2.48 $2.37 368,878
2020-10-14 $2.48 $2.49 $2.44 $2.45 $2.34 422,812
2020-10-13 $2.52 $2.53 $2.48 $2.48 $2.37 305,812
2020-10-12 $2.53 $2.53 $2.49 $2.51 $2.40 340,221
2020-10-09 $2.53 $2.54 $2.51 $2.51 $2.40 192,083
2020-10-08 $2.55 $2.57 $2.53 $2.54 $2.42 199,242
2020-10-07 $2.53 $2.56 $2.53 $2.54 $2.42 149,103
2020-10-06 $2.54 $2.55 $2.50 $2.50 $2.39 524,071
2020-10-05 $2.57 $2.58 $2.55 $2.55 $2.43 376,723
2020-10-02 $2.54 $2.57 $2.52 $2.52 $2.41 393,235
2020-10-01 $2.54 $2.60 $2.53 $2.53 $2.41 313,799
2020-09-30 $2.52 $2.58 $2.51 $2.55 $2.43 485,118
2020-09-29 $2.62 $2.62 $2.58 $2.58 $2.46 199,226
2020-09-28 $2.68 $2.71 $2.67 $2.71 $2.59 166,504
2020-09-25 $2.62 $2.67 $2.61 $2.66 $2.54 246,453
2020-09-24 $2.65 $2.65 $2.62 $2.63 $2.51 357,156
2020-09-23 $2.67 $2.69 $2.64 $2.64 $2.52 546,206
2020-09-22 $2.65 $2.65 $2.61 $2.63 $2.51 120,794
2020-09-21 $2.64 $2.64 $2.61 $2.63 $2.51 188,716
2020-09-18 $2.70 $2.71 $2.67 $2.69 $2.57 299,371
2020-09-17 $2.65 $2.71 $2.65 $2.70 $2.58 111,740
2020-09-16 $2.69 $2.69 $2.65 $2.65 $2.53 160,692
2020-09-15 $2.72 $2.73 $2.69 $2.71 $2.59 216,530
2020-09-14 $2.71 $2.72 $2.69 $2.69 $2.57 236,649
2020-09-11 $2.70 $2.72 $2.69 $2.72 $2.60 124,686
2020-09-10 $2.70 $2.71 $2.67 $2.69 $2.57 301,398
2020-09-09 $2.67 $2.68 $2.65 $2.68 $2.56 113,525
2020-09-08 $2.72 $2.72 $2.68 $2.69 $2.57 109,856
2020-09-04 $2.72 $2.75 $2.70 $2.74 $2.62 137,589
2020-09-03 $2.73 $2.76 $2.69 $2.71 $2.59 158,371
2020-09-02 $2.72 $2.75 $2.72 $2.74 $2.62 172,282
2020-09-01 $2.72 $2.74 $2.70 $2.74 $2.62 71,984
2020-08-31 $2.73 $2.77 $2.72 $2.74 $2.62 178,605
2020-08-28 $2.76 $2.78 $2.75 $2.78 $2.65 123,671
2020-08-27 $2.72 $2.72 $2.69 $2.71 $2.59 125,543
2020-08-26 $2.76 $2.77 $2.73 $2.76 $2.63 163,619
2020-08-25 $2.73 $2.75 $2.73 $2.75 $2.62 380,109
2020-08-24 $2.68 $2.72 $2.67 $2.70 $2.58 770,073
2020-08-21 $2.68 $2.70 $2.66 $2.69 $2.57 276,565
2020-08-20 $2.71 $2.72 $2.70 $2.72 $2.60 182,277
2020-08-19 $2.71 $2.76 $2.71 $2.73 $2.61 556,790
2020-08-18 $2.71 $2.72 $2.69 $2.71 $2.59 404,943
2020-08-17 $2.72 $2.73 $2.70 $2.72 $2.60 270,177
2020-08-14 $2.71 $2.72 $2.69 $2.71 $2.59 181,214
2020-08-13 $2.73 $2.73 $2.71 $2.73 $2.61 305,344
2020-08-12 $2.72 $2.74 $2.70 $2.72 $2.60 726,002
2020-08-11 $2.67 $2.70 $2.65 $2.66 $2.54 548,405
2020-08-10 $2.55 $2.58 $2.54 $2.57 $2.45 356,578
2020-08-07 $2.53 $2.56 $2.51 $2.55 $2.43 500,401
2020-08-06 $2.51 $2.55 $2.51 $2.55 $2.43 265,661
2020-08-05 $2.58 $2.59 $2.56 $2.57 $2.45 460,654
2020-08-04 $2.53 $2.61 $2.52 $2.61 $2.49 760,110
2020-08-03 $2.48 $2.51 $2.46 $2.49 $2.38 512,524
2020-07-31 $2.49 $2.52 $2.46 $2.50 $2.39 282,340
2020-07-30 $2.54 $2.57 $2.53 $2.56 $2.44 217,785
2020-07-29 $2.64 $2.67 $2.63 $2.65 $2.53 280,758
2020-07-28 $2.67 $2.70 $2.62 $2.67 $2.55 1,234,929
2020-07-27 $2.63 $2.65 $2.61 $2.63 $2.51 296,288
2020-07-24 $2.54 $2.56 $2.51 $2.54 $2.42 782,421
2020-07-23 $2.57 $2.57 $2.52 $2.55 $2.43 254,439
2020-07-22 $2.55 $2.58 $2.55 $2.55 $2.43 244,870
2020-07-21 $2.54 $2.57 $2.53 $2.57 $2.45 705,322
2020-07-20 $2.56 $2.57 $2.53 $2.56 $2.44 768,187
2020-07-17 $2.56 $2.56 $2.53 $2.53 $2.41 397,700
2020-07-16 $2.56 $2.60 $2.53 $2.59 $2.47 595,220
2020-07-15 $2.55 $2.57 $2.53 $2.57 $2.45 370,259
2020-07-14 $2.48 $2.53 $2.48 $2.52 $2.41 248,771
2020-07-13 $2.49 $2.50 $2.46 $2.47 $2.36 306,577
2020-07-10 $2.46 $2.48 $2.43 $2.47 $2.36 243,125
2020-07-09 $2.45 $2.46 $2.42 $2.46 $2.35 420,633
2020-07-08 $2.45 $2.46 $2.43 $2.44 $2.33 206,188
2020-07-07 $2.48 $2.49 $2.46 $2.47 $2.36 420,628
2020-07-06 $2.52 $2.53 $2.49 $2.49 $2.38 528,149
2020-07-02 $2.48 $2.51 $2.46 $2.49 $2.38 452,731
2020-07-01 $2.44 $2.44 $2.42 $2.43 $2.32 182,514
2020-06-30 $2.46 $2.47 $2.43 $2.47 $2.36 705,047
2020-06-29 $2.44 $2.47 $2.43 $2.45 $2.34 290,557
2020-06-26 $2.47 $2.47 $2.42 $2.43 $2.32 264,435
2020-06-25 $2.44 $2.46 $2.42 $2.45 $2.34 492,179
2020-06-24 $2.52 $2.52 $2.43 $2.46 $2.35 226,309
2020-06-23 $2.54 $3.08 $2.51 $2.54 $2.42 1,624,889
2020-06-22 $2.50 $2.53 $2.49 $2.50 $2.39 376,872
2020-06-19 $2.52 $2.53 $2.48 $2.49 $2.38 405,765
2020-06-18 $2.54 $2.55 $2.50 $2.53 $2.41 764,510
2020-06-17 $2.58 $2.59 $2.54 $2.54 $2.42 592,282
2020-06-16 $2.56 $2.58 $2.52 $2.55 $2.43 487,693
2020-06-15 $2.48 $2.54 $2.46 $2.54 $2.42 776,140
2020-06-12 $2.51 $2.53 $2.48 $2.52 $2.41 762,343
2020-06-11 $2.51 $2.51 $2.43 $2.46 $2.35 853,371
2020-06-10 $2.62 $2.65 $2.60 $2.62 $2.50 677,560
2020-06-09 $2.65 $2.67 $2.64 $2.64 $2.52 584,211
2020-06-08 $2.65 $2.71 $2.65 $2.70 $2.58 338,708
2020-06-05 $2.55 $2.61 $2.55 $2.59 $2.47 611,179
2020-06-04 $2.48 $2.52 $2.47 $2.50 $2.39 730,340
2020-06-03 $2.48 $2.52 $2.48 $2.49 $2.38 867,550
2020-06-02 $2.49 $2.52 $2.43 $2.46 $2.35 1,800,966
2020-06-01 $2.47 $2.48 $2.45 $2.47 $2.36 402,835
2020-05-29 $2.49 $2.49 $2.44 $2.49 $2.38 650,642
2020-05-28 $2.51 $2.53 $2.49 $2.51 $2.40 544,510
2020-05-27 $2.42 $2.46 $2.40 $2.45 $2.34 1,287,856
2020-05-26 $2.35 $2.39 $2.33 $2.36 $2.25 717,852
2020-05-22 $2.27 $2.27 $2.23 $2.23 $2.13 1,102,056
2020-05-21 $2.29 $2.31 $2.27 $2.27 $2.17 457,789
2020-05-20 $2.28 $2.31 $2.27 $2.28 $2.18 927,694
2020-05-19 $2.29 $2.30 $2.21 $2.23 $2.13 2,876,576
2020-05-18 $2.26 $2.31 $2.25 $2.30 $2.20 1,528,506
2020-05-15 $2.29 $2.30 $2.25 $2.25 $2.15 565,868
2020-05-14 $2.23 $2.25 $2.20 $2.24 $2.14 633,924
2020-05-13 $2.28 $2.30 $2.26 $2.26 $2.16 732,068
2020-05-12 $2.27 $2.29 $2.24 $2.25 $2.15 1,143,136
2020-05-11 $2.31 $2.33 $2.25 $2.29 $2.19 690,887
2020-05-08 $2.30 $2.31 $2.28 $2.29 $2.19 433,554
2020-05-07 $2.21 $2.25 $2.21 $2.23 $2.13 1,280,575
2020-05-06 $2.29 $2.29 $2.23 $2.26 $2.16 430,528
2020-05-05 $2.30 $2.31 $2.24 $2.27 $2.17 918,855
2020-05-04 $2.27 $2.27 $2.24 $2.25 $2.15 811,984
2020-05-01 $2.31 $2.31 $2.27 $2.30 $2.20 500,648
2020-04-30 $2.40 $2.40 $2.34 $2.34 $2.23 1,028,096
2020-04-29 $2.40 $2.45 $2.40 $2.41 $2.30 826,291
2020-04-28 $2.38 $2.40 $2.34 $2.34 $2.23 1,564,844
2020-04-27 $2.33 $2.36 $2.31 $2.34 $2.23 1,022,700
2020-04-24 $2.31 $2.31 $2.26 $2.29 $2.19 1,011,918
2020-04-23 $2.29 $2.32 $2.28 $2.29 $2.19 895,375
2020-04-22 $2.27 $2.27 $2.25 $2.25 $2.15 413,232
2020-04-21 $2.24 $2.28 $2.23 $2.24 $2.14 2,897,274
2020-04-20 $2.27 $2.31 $2.27 $2.28 $2.18 928,939
2020-04-17 $2.24 $2.28 $2.22 $2.26 $2.16 1,210,931
2020-04-16 $2.26 $2.26 $2.21 $2.24 $2.14 1,142,954
2020-04-15 $2.31 $2.33 $2.28 $2.29 $2.19 1,899,077
2020-04-14 $2.40 $2.47 $2.36 $2.40 $2.29 4,786,193
2020-04-13 $2.35 $2.35 $2.28 $2.32 $2.21 818,323
2020-04-09 $2.30 $2.35 $2.28 $2.32 $2.21 988,257
2020-04-08 $2.31 $2.33 $2.25 $2.29 $2.19 1,402,702
2020-04-07 $2.29 $2.42 $2.29 $2.33 $2.22 3,397,486
2020-04-06 $2.20 $2.30 $2.20 $2.27 $2.17 2,291,594
2020-04-03 $2.20 $2.20 $2.10 $2.16 $2.06 998,766
2020-04-02 $2.18 $2.28 $2.16 $2.24 $2.14 1,561,434
2020-04-01 $2.24 $2.27 $2.20 $2.23 $2.13 407,225
2020-03-31 $2.27 $2.36 $2.22 $2.31 $2.20 1,443,448
2020-03-30 $2.36 $2.48 $2.29 $2.41 $2.30 2,398,201
2020-03-27 $2.42 $2.46 $2.38 $2.43 $2.32 566,830
2020-03-26 $2.42 $2.48 $2.42 $2.48 $2.37 592,388
2020-03-25 $2.35 $2.44 $2.33 $2.37 $2.26 809,538
2020-03-24 $2.30 $2.34 $2.27 $2.33 $2.22 1,265,732
2020-03-23 $2.21 $2.22 $2.13 $2.13 $2.03 1,043,767
2020-03-20 $2.28 $2.33 $2.19 $2.20 $2.10 773,382
2020-03-19 $2.21 $2.30 $2.20 $2.22 $2.12 1,259,430
2020-03-18 $2.08 $2.14 $2.05 $2.13 $2.03 1,392,820
2020-03-17 $2.04 $2.16 $2.03 $2.13 $2.03 2,321,278
2020-03-16 $2.05 $2.13 $1.96 $2.00 $1.91 1,895,784
2020-03-13 $2.10 $2.18 $2.07 $2.14 $2.04 1,397,333
2020-03-12 $2.11 $2.15 $2.08 $2.09 $1.99 2,044,832
2020-03-11 $2.32 $2.33 $2.26 $2.26 $2.16 1,398,389
2020-03-10 $2.30 $2.32 $2.16 $2.29 $2.19 2,627,356
2020-03-09 $2.22 $2.24 $2.10 $2.22 $2.12 1,300,225
2020-03-06 $2.51 $2.56 $2.51 $2.52 $2.41 1,630,088
2020-03-05 $2.59 $2.61 $2.57 $2.58 $2.46 1,158,409
2020-03-04 $2.62 $2.64 $2.59 $2.61 $2.49 949,333
2020-03-03 $2.65 $2.65 $2.55 $2.62 $2.50 8,163,511
2020-03-02 $2.61 $2.66 $2.61 $2.64 $2.52 911,036
2020-02-28 $2.65 $2.67 $2.61 $2.65 $2.53 1,526,000
2020-02-27 $2.70 $2.71 $2.66 $2.67 $2.55 1,064,686
2020-02-26 $2.75 $2.76 $2.70 $2.73 $2.61 1,467,867
2020-02-25 $2.78 $2.78 $2.70 $2.72 $2.60 1,370,859
2020-02-24 $2.76 $2.76 $2.73 $2.74 $2.62 615,628
2020-02-21 $2.84 $2.84 $2.79 $2.79 $2.66 400,394
2020-02-20 $2.83 $2.84 $2.80 $2.81 $2.68 257,174
2020-02-19 $2.86 $2.87 $2.83 $2.83 $2.70 428,046
2020-02-18 $2.88 $2.90 $2.87 $2.87 $2.74 265,243
2020-02-14 $2.92 $2.93 $2.88 $2.89 $2.76 626,633
2020-02-13 $2.93 $2.94 $2.91 $2.93 $2.80 340,069
2020-02-12 $2.99 $2.99 $2.95 $2.95 $2.82 196,574
2020-02-11 $3.03 $3.03 $2.98 $2.99 $2.85 389,638
2020-02-10 $2.99 $3.04 $2.98 $3.02 $2.88 284,861
2020-02-07 $3.00 $3.01 $2.99 $2.99 $2.85 150,528
2020-02-06 $2.98 $3.01 $2.98 $3.00 $2.86 177,147
2020-02-05 $2.99 $3.01 $2.98 $3.00 $2.86 128,754
2020-02-04 $2.97 $2.99 $2.97 $2.99 $2.85 241,680
2020-02-03 $2.97 $2.99 $2.96 $2.96 $2.82 282,609
2020-01-31 $3.00 $3.02 $2.90 $3.00 $2.86 526,312
2020-01-30 $2.98 $3.00 $2.97 $2.99 $2.85 200,506
2020-01-29 $3.01 $3.01 $2.97 $2.97 $2.83 173,017
2020-01-28 $3.00 $3.01 $2.98 $3.01 $2.87 323,679
2020-01-27 $2.94 $3.00 $2.94 $2.98 $2.84 757,997
2020-01-24 $3.02 $3.02 $2.96 $2.97 $2.83 231,079
2020-01-23 $3.00 $3.04 $3.00 $3.04 $2.90 268,679
2020-01-22 $3.01 $3.05 $3.01 $3.05 $2.91 400,385
2020-01-21 $3.00 $3.02 $3.00 $3.01 $2.87 213,040
2020-01-17 $2.99 $3.02 $2.99 $3.01 $2.87 185,418
2020-01-16 $2.99 $3.01 $2.98 $3.00 $2.86 191,725
2020-01-15 $3.02 $3.03 $3.00 $3.00 $2.86 111,796
2020-01-14 $3.04 $3.04 $3.01 $3.01 $2.87 173,328
2020-01-13 $3.05 $3.06 $3.03 $3.04 $2.90 202,659
2020-01-10 $3.08 $3.08 $3.04 $3.06 $2.92 207,826
2020-01-09 $3.09 $3.10 $3.07 $3.10 $2.96 185,171
2020-01-08 $3.10 $3.12 $3.09 $3.09 $2.95 116,076
2020-01-07 $3.08 $3.11 $3.08 $3.11 $2.97 189,590
2020-01-06 $3.06 $3.10 $3.06 $3.10 $2.96 238,428
2020-01-03 $3.07 $3.10 $3.07 $3.08 $2.94 173,621
2020-01-02 $3.08 $3.12 $3.08 $3.09 $2.95 158,906
2019-12-31 $3.08 $3.09 $3.07 $3.09 $2.95 164,564
2019-12-30 $3.09 $3.11 $3.08 $3.09 $2.95 137,272
2019-12-27 $3.10 $3.10 $3.07 $3.09 $2.95 141,381
2019-12-26 $3.05 $3.08 $3.05 $3.07 $2.93 200,598
2019-12-24 $3.08 $3.09 $3.06 $3.07 $2.93 107,300
2019-12-23 $3.10 $3.10 $3.07 $3.09 $2.95 397,762
2019-12-20 $3.09 $3.11 $3.09 $3.10 $2.96 219,702
2019-12-19 $3.13 $3.15 $3.11 $3.12 $2.98 179,470
2019-12-18 $3.12 $3.16 $3.12 $3.15 $3.01 916,921
2019-12-17 $3.14 $3.15 $3.14 $3.14 $3.00 155,130
2019-12-16 $3.13 $3.16 $3.13 $3.15 $3.01 128,351
2019-12-13 $3.15 $3.16 $3.13 $3.14 $3.00 535,859
2019-12-12 $3.09 $3.14 $3.07 $3.14 $3.00 274,373
2019-12-11 $3.13 $3.13 $3.11 $3.12 $2.98 162,574
2019-12-10 $3.15 $3.17 $3.13 $3.16 $3.02 167,129
2019-12-09 $3.18 $3.19 $3.16 $3.18 $3.03 276,333
2019-12-06 $3.15 $3.18 $3.15 $3.17 $3.03 108,095
2019-12-05 $3.16 $3.17 $3.14 $3.17 $3.03 253,175
2019-12-04 $3.11 $3.17 $3.11 $3.15 $3.01 823,237
2019-12-03 $3.09 $3.10 $3.07 $3.10 $2.96 491,081
2019-12-02 $3.11 $3.12 $3.10 $3.12 $2.98 447,800
2019-11-29 $3.12 $3.12 $3.10 $3.12 $2.98 82,226
2019-11-27 $3.13 $3.14 $3.11 $3.13 $2.99 136,424
2019-11-26 $3.13 $3.15 $3.13 $3.15 $3.01 170,265
2019-11-25 $3.12 $3.15 $3.12 $3.15 $3.01 95,449
2019-11-22 $3.14 $3.14 $3.12 $3.13 $2.99 241,531
2019-11-21 $3.11 $3.14 $3.11 $3.13 $2.99 413,781
2019-11-20 $3.13 $3.14 $3.11 $3.12 $2.98 156,348
2019-11-19 $3.13 $3.15 $3.13 $3.15 $3.01 117,022
2019-11-18 $3.14 $3.15 $3.14 $3.15 $3.01 166,622
2019-11-15 $3.17 $3.18 $3.15 $3.16 $3.02 133,977
2019-11-14 $3.15 $3.18 $3.14 $3.18 $3.03 154,993
2019-11-13 $3.16 $3.17 $3.15 $3.17 $3.03 154,215
2019-11-12 $3.18 $3.18 $3.16 $3.18 $3.03 266,060
2019-11-11 $3.17 $3.18 $3.16 $3.18 $3.03 181,567
2019-11-08 $3.16 $3.17 $3.15 $3.16 $3.02 139,397
2019-11-07 $3.18 $3.19 $3.16 $3.17 $3.03 319,741
2019-11-06 $3.17 $3.18 $3.16 $3.17 $3.03 625,372
2019-11-05 $3.17 $3.17 $3.15 $3.17 $3.03 186,790
2019-11-04 $3.18 $3.18 $3.17 $3.18 $3.03 109,710
2019-11-01 $3.15 $3.17 $3.14 $3.17 $3.03 138,091
2019-10-31 $3.12 $3.13 $3.10 $3.13 $2.99 161,196
2019-10-30 $3.13 $3.14 $3.11 $3.14 $3.00 161,712
2019-10-29 $3.12 $3.14 $3.11 $3.14 $3.00 168,889
2019-10-28 $3.10 $3.10 $3.07 $3.10 $2.96 217,121
2019-10-25 $3.08 $3.09 $3.07 $3.08 $2.94 228,534
2019-10-24 $3.08 $3.10 $3.07 $3.10 $2.96 429,213
2019-10-23 $3.09 $3.11 $3.06 $3.10 $2.96 343,161
2019-10-22 $3.09 $3.10 $3.08 $3.08 $2.94 101,661
2019-10-21 $3.05 $3.10 $3.05 $3.10 $2.96 577,730
2019-10-18 $3.03 $3.05 $3.01 $3.05 $2.91 347,060
2019-10-17 $3.05 $3.07 $3.03 $3.04 $2.90 397,364
2019-10-16 $3.09 $3.09 $3.07 $3.07 $2.93 175,887
2019-10-15 $3.05 $3.09 $3.05 $3.07 $2.93 321,110
2019-10-14 $3.02 $3.04 $3.02 $3.02 $2.88 165,186
2019-10-11 $3.03 $3.05 $3.02 $3.05 $2.91 217,913
2019-10-10 $3.00 $3.01 $2.99 $3.00 $2.86 149,154
2019-10-09 $3.02 $3.03 $3.01 $3.02 $2.88 200,773
2019-10-08 $3.03 $3.04 $3.01 $3.03 $2.89 249,780
2019-10-07 $3.04 $3.06 $3.03 $3.05 $2.91 274,299
2019-10-04 $3.05 $3.07 $3.03 $3.07 $2.93 495,227
2019-10-03 $3.05 $3.07 $3.04 $3.06 $2.92 155,825
2019-10-02 $3.08 $3.08 $3.05 $3.06 $2.92 177,594
2019-10-01 $3.07 $3.09 $3.06 $3.07 $2.93 249,211
2019-09-30 $3.07 $3.10 $3.06 $3.07 $2.93 242,887
2019-09-27 $3.11 $3.11 $3.08 $3.09 $2.95 301,284
2019-09-26 $3.17 $3.18 $3.14 $3.15 $3.01 367,984
2019-09-25 $3.15 $3.17 $3.11 $3.15 $3.01 4,324,193
2019-09-24 $3.18 $3.20 $3.14 $3.14 $3.00 398,895
2019-09-23 $3.15 $3.17 $3.15 $3.17 $3.03 275,224
2019-09-20 $3.18 $3.18 $3.16 $3.17 $3.03 172,136
2019-09-19 $3.14 $3.16 $3.13 $3.14 $3.00 254,596
2019-09-18 $3.12 $3.14 $3.11 $3.13 $2.99 263,311
2019-09-17 $3.14 $3.15 $3.11 $3.13 $2.99 251,411
2019-09-16 $3.13 $3.15 $3.11 $3.12 $2.98 617,943
2019-09-13 $3.14 $3.17 $3.13 $3.16 $3.02 311,492
2019-09-12 $3.14 $3.15 $3.12 $3.14 $3.00 596,456
2019-09-11 $3.13 $3.15 $3.13 $3.14 $3.00 440,226
2019-09-10 $3.07 $3.11 $3.07 $3.10 $2.96 566,962
2019-09-09 $3.00 $3.01 $2.99 $3.00 $2.86 458,023
2019-09-06 $2.99 $3.01 $2.98 $2.99 $2.85 418,710
2019-09-05 $2.98 $3.00 $2.97 $2.99 $2.85 462,648
2019-09-04 $2.95 $2.98 $2.94 $2.96 $2.82 2,067,039
2019-09-03 $2.92 $2.95 $2.92 $2.95 $2.82 1,022,383
2019-08-30 $2.93 $2.95 $2.92 $2.93 $2.80 482,005
2019-08-29 $2.91 $2.93 $2.90 $2.91 $2.78 783,102
2019-08-28 $2.91 $2.93 $2.90 $2.91 $2.78 1,275,200
2019-08-27 $2.94 $2.95 $2.91 $2.92 $2.79 1,617,696
2019-08-26 $2.94 $2.94 $2.91 $2.93 $2.80 358,677
2019-08-23 $2.90 $2.92 $2.89 $2.90 $2.77 483,460
2019-08-22 $2.92 $2.94 $2.90 $2.92 $2.79 517,197
2019-08-21 $2.95 $2.95 $2.91 $2.92 $2.79 527,743
2019-08-20 $2.95 $2.98 $2.94 $2.95 $2.82 2,147,000
2019-08-19 $2.96 $2.97 $2.90 $2.95 $2.82 587,968
2019-08-16 $2.93 $2.96 $2.93 $2.95 $2.82 866,497
2019-08-15 $2.90 $2.95 $2.90 $2.95 $2.82 1,362,575
2019-08-14 $2.88 $2.93 $2.87 $2.89 $2.76 818,446
2019-08-13 $2.93 $2.98 $2.91 $2.97 $2.83 884,102
2019-08-12 $2.96 $2.96 $2.93 $2.95 $2.82 628,449
2019-08-09 $2.94 $2.98 $2.94 $2.98 $2.84 830,272
2019-08-08 $2.93 $2.98 $2.93 $2.97 $2.83 560,546
2019-08-07 $2.91 $2.97 $2.91 $2.93 $2.80 856,309
2019-08-06 $2.89 $2.96 $2.89 $2.96 $2.82 1,632,717
2019-08-05 $2.89 $2.92 $2.87 $2.91 $2.78 502,329
2019-08-02 $2.92 $2.92 $2.88 $2.91 $2.78 218,805
2019-08-01 $2.84 $2.96 $2.84 $2.90 $2.77 841,931
2019-07-31 $2.88 $2.88 $2.84 $2.84 $2.71 428,600
2019-07-30 $2.86 $2.87 $2.85 $2.87 $2.74 533,143
2019-07-29 $2.88 $2.89 $2.86 $2.87 $2.74 436,356
2019-07-26 $2.88 $2.90 $2.88 $2.89 $2.76 233,110
2019-07-25 $2.92 $2.93 $2.90 $2.91 $2.78 325,821
2019-07-24 $2.92 $2.94 $2.91 $2.93 $2.80 227,808
2019-07-23 $2.94 $2.94 $2.92 $2.94 $2.81 339,219
2019-07-22 $2.91 $2.94 $2.91 $2.94 $2.81 430,328
2019-07-19 $2.92 $2.92 $2.89 $2.90 $2.77 297,127
2019-07-18 $2.89 $2.91 $2.88 $2.91 $2.78 478,810
2019-07-17 $2.91 $2.92 $2.89 $2.90 $2.77 391,982
2019-07-16 $2.91 $2.95 $2.90 $2.91 $2.78 1,833,448
2019-07-15 $2.92 $2.92 $2.89 $2.91 $2.78 348,468
2019-07-12 $2.91 $2.92 $2.89 $2.90 $2.77 531,653
2019-07-11 $2.91 $2.92 $2.89 $2.92 $2.79 445,960
2019-07-10 $2.90 $2.91 $2.89 $2.91 $2.78 515,311
2019-07-09 $2.88 $2.92 $2.88 $2.91 $2.78 684,170
2019-07-08 $2.90 $2.92 $2.89 $2.89 $2.76 1,186,943
2019-07-05 $2.87 $2.89 $2.86 $2.89 $2.76 391,460
2019-07-03 $2.88 $2.90 $2.86 $2.88 $2.75 548,588
2019-07-02 $2.88 $2.88 $2.86 $2.88 $2.75 596,964
2019-07-01 $2.89 $2.90 $2.85 $2.87 $2.74 763,300
2019-06-28 $2.86 $2.88 $2.86 $2.88 $2.75 274,902
2019-06-27 $2.84 $2.86 $2.84 $2.85 $2.72 297,573
2019-06-26 $2.82 $2.83 $2.81 $2.83 $2.70 323,139
2019-06-25 $2.82 $2.84 $2.81 $2.81 $2.68 882,317
2019-06-24 $2.84 $2.84 $2.81 $2.83 $2.70 680,497
2019-06-21 $2.82 $2.84 $2.82 $2.83 $2.70 668,345
2019-06-20 $2.81 $2.83 $2.80 $2.82 $2.69 958,374
2019-06-19 $2.78 $2.80 $2.77 $2.79 $2.66 934,974
2019-06-18 $2.75 $2.79 $2.75 $2.77 $2.64 2,047,005
2019-06-17 $2.74 $2.76 $2.72 $2.73 $2.61 1,174,060
2019-06-14 $2.74 $2.76 $2.74 $2.75 $2.62 465,390
2019-06-13 $2.77 $2.77 $2.75 $2.75 $2.62 743,517
2019-06-12 $2.75 $2.77 $2.74 $2.75 $2.62 12,181,149
2019-06-11 $2.77 $2.79 $2.66 $2.77 $2.64 5,363,854
2019-06-10 $2.77 $2.78 $2.76 $2.76 $2.63 859,263
2019-06-07 $2.79 $2.79 $2.76 $2.78 $2.65 931,467
2019-06-06 $2.76 $2.79 $2.76 $2.77 $2.64 910,192
2019-06-05 $2.79 $2.80 $2.76 $2.76 $2.63 608,199
2019-06-04 $2.77 $2.79 $2.76 $2.78 $2.65 968,629
2019-06-03 $2.75 $2.77 $2.74 $2.76 $2.63 800,668
2019-05-31 $2.76 $2.78 $2.75 $2.76 $2.63 708,507
2019-05-30 $2.79 $2.83 $2.78 $2.79 $2.66 893,554
2019-05-29 $2.80 $2.82 $2.76 $2.78 $2.65 1,382,813
2019-05-28 $2.85 $2.87 $2.78 $2.78 $2.65 991,677
2019-05-24 $2.86 $2.87 $2.85 $2.87 $2.74 679,694
2019-05-23 $2.82 $2.84 $2.81 $2.82 $2.69 497,198
2019-05-22 $2.88 $2.88 $2.82 $2.83 $2.70 895,748
2019-05-21 $2.88 $2.89 $2.86 $2.87 $2.74 673,404
2019-05-20 $2.91 $2.91 $2.88 $2.88 $2.75 539,419
2019-05-17 $2.94 $2.96 $2.93 $2.94 $2.81 475,568
2019-05-16 $3.00 $3.01 $2.95 $2.96 $2.82 664,925
2019-05-15 $3.01 $3.06 $2.94 $3.04 $2.90 716,272
2019-05-14 $3.02 $3.05 $3.02 $3.04 $2.90 702,585
2019-05-13 $3.04 $3.05 $3.00 $3.01 $2.87 332,183
2019-05-10 $3.05 $3.08 $3.03 $3.08 $2.94 489,405
2019-05-09 $3.06 $3.07 $3.03 $3.07 $2.93 493,510
2019-05-08 $3.10 $3.13 $3.08 $3.13 $2.99 672,473
2019-05-07 $3.12 $3.13 $3.08 $3.11 $2.97 426,031
2019-05-06 $3.12 $3.15 $3.10 $3.13 $2.99 290,674
2019-05-03 $3.15 $3.17 $3.13 $3.17 $3.03 264,532
2019-05-02 $3.14 $3.14 $3.11 $3.14 $3.00 285,503
2019-05-01 $3.12 $3.15 $3.12 $3.13 $2.99 137,507
2019-04-30 $3.16 $3.16 $3.13 $3.14 $3.00 246,966
2019-04-29 $3.14 $3.15 $3.12 $3.15 $3.01 434,299
2019-04-26 $3.11 $3.14 $3.11 $3.14 $3.00 293,642
2019-04-25 $3.08 $3.11 $3.08 $3.11 $2.97 464,199
2019-04-24 $3.13 $3.13 $3.08 $3.08 $2.94 348,695
2019-04-23 $3.13 $3.15 $3.11 $3.14 $3.00 544,498
2019-04-22 $3.13 $3.13 $3.09 $3.13 $2.99 393,459
2019-04-18 $3.16 $3.19 $3.16 $3.17 $3.03 466,932
2019-04-17 $3.15 $3.17 $3.14 $3.15 $3.01 324,812
2019-04-16 $3.13 $3.14 $3.12 $3.13 $2.99 577,595
2019-04-15 $3.11 $3.13 $3.10 $3.12 $2.98 725,328
2019-04-12 $3.11 $3.12 $3.09 $3.12 $2.98 507,827
2019-04-11 $3.11 $3.13 $3.09 $3.10 $2.96 1,131,443
2019-04-10 $3.14 $3.14 $3.08 $3.12 $2.98 1,184,574
2019-04-09 $3.14 $3.17 $3.12 $3.13 $2.99 841,845
2019-04-08 $3.15 $3.16 $3.14 $3.15 $3.01 671,969
2019-04-05 $3.16 $3.16 $3.13 $3.16 $3.02 236,532
2019-04-04 $3.16 $3.18 $3.15 $3.17 $3.03 703,276
2019-04-03 $3.14 $3.18 $3.13 $3.16 $3.02 1,076,253
2019-04-02 $3.11 $3.15 $3.10 $3.13 $2.99 829,357
2019-04-01 $3.09 $3.13 $3.08 $3.13 $2.99 621,302
2019-03-29 $3.07 $3.07 $3.05 $3.06 $2.92 348,781
2019-03-28 $3.09 $3.09 $3.06 $3.09 $2.95 461,273
2019-03-27 $3.12 $3.12 $3.09 $3.10 $2.96 327,989
2019-03-26 $3.13 $3.13 $3.09 $3.12 $2.98 861,262
2019-03-25 $3.10 $3.13 $3.09 $3.12 $2.98 833,950
2019-03-22 $3.11 $3.12 $3.05 $3.09 $2.95 706,261
2019-03-21 $3.09 $3.10 $3.08 $3.09 $2.95 472,188
2019-03-20 $3.08 $3.10 $3.07 $3.07 $2.93 436,655
2019-03-19 $3.11 $3.11 $3.09 $3.10 $2.96 582,772
2019-03-18 $3.06 $3.09 $3.06 $3.09 $2.95 295,582
2019-03-15 $3.07 $3.10 $3.07 $3.09 $2.95 657,215
2019-03-14 $3.06 $3.08 $3.05 $3.05 $2.91 361,067
2019-03-13 $3.04 $3.08 $3.04 $3.07 $2.93 442,868
2019-03-12 $3.04 $3.05 $3.02 $3.04 $2.90 567,194
2019-03-11 $3.03 $3.06 $3.01 $3.03 $2.89 468,868
2019-03-08 $3.01 $3.03 $2.99 $3.01 $2.87 559,406
2019-03-07 $3.04 $3.05 $3.00 $3.01 $2.87 493,090
2019-03-06 $3.03 $3.05 $3.01 $3.03 $2.89 655,987
2019-03-05 $3.12 $3.12 $3.10 $3.10 $2.96 392,063
2019-03-04 $3.12 $3.12 $3.10 $3.11 $2.97 603,762
2019-03-01 $3.12 $3.14 $3.09 $3.11 $2.97 361,569
2019-02-28 $3.11 $3.14 $3.10 $3.11 $2.97 414,640
2019-02-27 $3.12 $3.14 $3.11 $3.11 $2.97 340,278
2019-02-26 $3.13 $3.15 $3.11 $3.13 $2.99 521,119
2019-02-25 $3.13 $3.15 $3.13 $3.13 $2.99 511,624
2019-02-22 $3.14 $3.14 $3.12 $3.12 $2.98 267,873
2019-02-21 $3.14 $3.15 $3.12 $3.13 $2.99 225,905
2019-02-20 $3.15 $3.17 $3.14 $3.15 $3.01 498,938
2019-02-19 $3.16 $3.17 $3.15 $3.16 $3.02 345,779
2019-02-15 $3.12 $3.18 $3.12 $3.16 $3.02 758,947
2019-02-14 $3.11 $3.12 $3.09 $3.11 $2.97 401,231
2019-02-13 $3.14 $3.15 $3.11 $3.11 $2.97 412,370
2019-02-12 $3.12 $3.13 $3.09 $3.11 $2.97 941,430
2019-02-11 $3.07 $3.13 $3.06 $3.09 $2.95 1,100,900
2019-02-08 $3.09 $3.11 $3.06 $3.06 $2.92 350,856
2019-02-07 $3.10 $3.13 $3.09 $3.11 $2.97 383,638
2019-02-06 $3.16 $3.18 $3.14 $3.15 $3.01 424,076
2019-02-05 $3.15 $3.17 $3.13 $3.14 $3.00 420,679
2019-02-04 $3.17 $3.18 $3.14 $3.14 $3.00 368,358
2019-02-01 $3.14 $3.17 $3.13 $3.14 $3.00 548,258
2019-01-31 $3.26 $3.26 $3.15 $3.17 $3.03 731,873
2019-01-30 $3.23 $3.28 $3.23 $3.27 $3.12 1,008,742
2019-01-29 $3.24 $3.28 $3.24 $3.24 $3.09 435,210
2019-01-28 $3.23 $3.25 $3.22 $3.22 $3.07 600,541
2019-01-25 $3.24 $3.27 $3.24 $3.26 $3.11 273,575
2019-01-24 $3.21 $3.26 $3.21 $3.25 $3.10 331,068
2019-01-23 $3.20 $3.22 $3.18 $3.19 $3.04 687,103
2019-01-22 $3.21 $3.23 $3.19 $3.20 $3.05 568,752
2019-01-18 $3.24 $3.25 $3.21 $3.23 $3.08 722,554
2019-01-17 $3.15 $3.23 $3.15 $3.21 $3.06 450,471
2019-01-16 $3.21 $3.23 $3.21 $3.22 $3.07 355,715
2019-01-15 $3.19 $3.22 $3.19 $3.22 $3.07 388,001
2019-01-14 $3.18 $3.20 $3.17 $3.18 $3.03 808,507
2019-01-11 $3.18 $3.21 $3.14 $3.19 $3.04 580,808
2019-01-10 $3.19 $3.20 $3.17 $3.19 $3.04 828,278
2019-01-09 $3.17 $3.20 $3.16 $3.18 $3.03 488,186
2019-01-08 $3.16 $3.20 $3.15 $3.16 $3.02 926,009
2019-01-07 $3.15 $3.18 $3.14 $3.15 $3.01 681,829
2019-01-04 $3.13 $3.22 $3.11 $3.22 $3.07 770,069
2019-01-03 $3.04 $3.07 $3.04 $3.07 $2.93 675,401
2019-01-02 $2.98 $3.07 $2.98 $3.05 $2.91 737,285
2018-12-31 $3.03 $3.06 $2.99 $3.00 $2.86 1,581,911
2018-12-28 $3.07 $3.07 $3.01 $3.03 $2.89 1,148,339
2018-12-27 $3.00 $3.04 $2.94 $3.03 $2.89 1,895,261
2018-12-26 $2.98 $3.03 $2.96 $3.03 $2.89 1,046,493
2018-12-24 $2.93 $2.97 $2.92 $2.95 $2.82 676,949
2018-12-21 $3.03 $3.03 $2.93 $2.93 $2.80 1,024,373
2018-12-20 $3.05 $3.07 $3.03 $3.07 $2.93 985,576
2018-12-19 $3.06 $3.11 $3.05 $3.06 $2.92 1,511,174
2018-12-18 $3.09 $3.14 $3.07 $3.09 $2.95 1,964,420
2018-12-17 $3.09 $3.13 $3.08 $3.08 $2.94 1,103,005
2018-12-14 $3.09 $3.13 $3.07 $3.08 $2.94 1,141,456
2018-12-13 $3.15 $3.16 $3.09 $3.10 $2.96 1,275,788
2018-12-12 $3.17 $3.18 $3.14 $3.15 $3.01 431,156
2018-12-11 $3.14 $3.16 $3.06 $3.10 $2.96 1,424,252
2018-12-10 $3.14 $3.17 $3.13 $3.14 $3.00 1,446,411
2018-12-07 $3.17 $3.23 $3.15 $3.15 $3.01 983,118
2018-12-06 $3.14 $3.19 $3.11 $3.16 $3.02 2,177,072
2018-12-04 $3.25 $3.28 $3.13 $3.14 $3.00 1,325,969
2018-12-03 $3.31 $3.31 $3.25 $3.29 $3.14 554,795
2018-11-30 $3.28 $3.31 $3.28 $3.28 $3.13 365,970
2018-11-29 $3.30 $3.32 $3.29 $3.30 $3.15 330,614
2018-11-28 $3.28 $3.34 $3.27 $3.31 $3.16 613,835
2018-11-27 $3.31 $3.31 $3.28 $3.29 $3.14 631,772
2018-11-26 $3.27 $3.32 $3.22 $3.29 $3.14 660,635
2018-11-23 $3.33 $3.33 $3.29 $3.29 $3.14 184,634
2018-11-21 $3.33 $3.36 $3.32 $3.35 $3.20 820,369
2018-11-20 $3.32 $3.33 $3.30 $3.32 $3.17 714,725
2018-11-19 $3.37 $3.37 $3.32 $3.34 $3.19 603,950
2018-11-16 $3.37 $3.42 $3.37 $3.40 $3.24 556,095
2018-11-15 $3.34 $3.38 $3.33 $3.36 $3.21 571,027
2018-11-14 $3.44 $3.50 $3.42 $3.43 $3.27 368,875
2018-11-13 $3.41 $3.49 $3.41 $3.45 $3.29 1,729,167
2018-11-12 $3.42 $3.45 $3.40 $3.42 $3.26 848,731
2018-11-09 $3.44 $3.47 $3.43 $3.44 $3.28 427,447
2018-11-08 $3.47 $3.47 $3.43 $3.44 $3.28 1,124,253
2018-11-07 $3.42 $3.46 $3.40 $3.46 $3.30 636,856
2018-11-06 $3.44 $3.44 $3.40 $3.42 $3.26 1,915,307
2018-11-05 $3.43 $3.46 $3.38 $3.42 $3.26 1,798,038
2018-11-02 $3.47 $3.47 $3.41 $3.43 $3.27 345,904
2018-11-01 $3.46 $3.48 $3.43 $3.48 $3.32 299,282
2018-10-31 $3.43 $3.46 $3.41 $3.44 $3.28 282,976
2018-10-30 $3.39 $3.40 $3.34 $3.40 $3.24 699,453
2018-10-29 $3.40 $3.41 $3.34 $3.38 $3.23 698,517
2018-10-26 $3.39 $3.40 $3.35 $3.40 $3.24 424,586
2018-10-25 $3.37 $3.42 $3.36 $3.42 $3.26 591,674
2018-10-24 $3.39 $3.39 $3.31 $3.32 $3.17 522,428
2018-10-23 $3.38 $3.44 $3.36 $3.43 $3.27 503,628
2018-10-22 $3.45 $3.46 $3.42 $3.43 $3.27 180,453
2018-10-19 $3.47 $3.47 $3.43 $3.45 $3.29 290,286
2018-10-18 $3.46 $3.48 $3.40 $3.41 $3.25 561,047
2018-10-17 $3.46 $3.47 $3.43 $3.45 $3.29 328,602
2018-10-16 $3.44 $3.47 $3.43 $3.46 $3.30 311,853
2018-10-15 $3.40 $3.42 $3.40 $3.41 $3.25 214,284
2018-10-12 $3.43 $3.44 $3.38 $3.43 $3.27 381,427
2018-10-11 $3.47 $3.49 $3.42 $3.43 $3.27 303,166
2018-10-10 $3.53 $3.54 $3.47 $3.48 $3.32 381,692
2018-10-09 $3.51 $3.53 $3.50 $3.53 $3.37 285,780
2018-10-08 $3.53 $3.54 $3.51 $3.54 $3.38 287,906
2018-10-05 $3.53 $3.53 $3.49 $3.52 $3.36 306,676
2018-10-04 $3.49 $3.51 $3.47 $3.49 $3.33 251,878
2018-10-03 $3.47 $3.48 $3.44 $3.46 $3.30 443,574
2018-10-02 $3.51 $3.51 $3.48 $3.51 $3.35 229,594
2018-10-01 $3.51 $3.51 $3.49 $3.50 $3.34 301,575
2018-09-28 $3.52 $3.52 $3.48 $3.50 $3.34 186,225
2018-09-27 $3.56 $3.56 $3.53 $3.54 $3.38 307,900
2018-09-26 $3.62 $3.64 $3.59 $3.59 $3.43 368,974
2018-09-25 $3.65 $3.65 $3.63 $3.64 $3.47 140,529
2018-09-24 $3.61 $3.63 $3.59 $3.60 $3.44 240,122
2018-09-21 $3.62 $3.63 $3.61 $3.61 $3.45 212,370
2018-09-20 $3.60 $3.62 $3.59 $3.60 $3.44 346,906
2018-09-19 $3.54 $3.58 $3.54 $3.56 $3.40 352,697
2018-09-18 $3.52 $3.56 $3.51 $3.53 $3.37 401,794
2018-09-17 $3.50 $3.53 $3.50 $3.53 $3.37 352,298
2018-09-14 $3.51 $3.51 $3.49 $3.49 $3.33 157,430
2018-09-13 $3.49 $3.50 $3.47 $3.47 $3.31 245,109
2018-09-12 $3.48 $3.48 $3.45 $3.47 $3.31 203,950
2018-09-11 $3.47 $3.49 $3.45 $3.48 $3.32 475,046
2018-09-10 $3.54 $3.54 $3.48 $3.48 $3.32 334,367
2018-09-07 $3.49 $3.49 $3.46 $3.49 $3.33 261,900
2018-09-06 $3.50 $3.50 $3.46 $3.50 $3.34 278,589
2018-09-05 $3.50 $3.50 $3.48 $3.49 $3.33 612,441
2018-09-04 $3.52 $3.52 $3.50 $3.52 $3.36 212,599
2018-08-31 $3.54 $3.55 $3.51 $3.54 $3.38 188,256
2018-08-30 $3.54 $3.55 $3.52 $3.55 $3.39 293,704
2018-08-29 $3.55 $3.56 $3.54 $3.56 $3.40 221,288
2018-08-28 $3.55 $3.55 $3.53 $3.54 $3.38 302,676
2018-08-27 $3.53 $3.56 $3.53 $3.56 $3.40 335,569
2018-08-24 $3.53 $3.54 $3.50 $3.50 $3.34 343,555
2018-08-23 $3.51 $3.55 $3.50 $3.53 $3.37 799,880
2018-08-22 $3.54 $3.55 $3.53 $3.54 $3.38 171,265
2018-08-21 $3.54 $3.56 $3.51 $3.53 $3.37 263,065
2018-08-20 $3.52 $3.54 $3.52 $3.54 $3.38 147,123
2018-08-17 $3.50 $3.52 $3.49 $3.50 $3.34 286,796
2018-08-16 $3.46 $3.50 $3.46 $3.49 $3.33 459,430
2018-08-15 $3.44 $3.46 $3.43 $3.45 $3.29 260,167
2018-08-14 $3.50 $3.50 $3.45 $3.48 $3.32 416,269
2018-08-13 $3.51 $3.52 $3.49 $3.50 $3.34 380,821
2018-08-10 $3.55 $3.55 $3.48 $3.49 $3.33 435,465
2018-08-09 $3.57 $3.59 $3.55 $3.56 $3.40 382,017
2018-08-08 $3.55 $3.58 $3.55 $3.57 $3.41 3,344,182
2018-08-07 $3.55 $3.57 $3.53 $3.55 $3.39 1,276,268
2018-08-06 $3.53 $3.58 $3.52 $3.56 $3.40 770,143
2018-08-03 $3.53 $3.61 $3.52 $3.59 $3.43 2,438,370
2018-08-02 $3.54 $3.57 $3.53 $3.56 $3.40 242,303
2018-08-01 $3.53 $3.55 $3.52 $3.54 $3.38 409,504
2018-07-31 $3.50 $3.50 $3.43 $3.44 $3.28 327,095
2018-07-30 $3.56 $3.58 $3.54 $3.57 $3.41 467,061
2018-07-27 $3.53 $3.56 $3.51 $3.53 $3.37 254,969
2018-07-26 $3.53 $3.53 $3.49 $3.50 $3.34 203,004
2018-07-25 $3.50 $3.52 $3.49 $3.51 $3.35 245,017
2018-07-24 $3.53 $3.54 $3.50 $3.50 $3.34 436,003
2018-07-23 $3.49 $3.54 $3.49 $3.53 $3.37 447,660
2018-07-20 $3.37 $3.40 $3.37 $3.38 $3.23 279,780
2018-07-19 $3.38 $3.38 $3.35 $3.36 $3.21 294,644
2018-07-18 $3.35 $3.38 $3.34 $3.35 $3.20 414,505
2018-07-17 $3.38 $3.38 $3.35 $3.37 $3.22 545,148
2018-07-16 $3.34 $3.38 $3.34 $3.37 $3.22 490,951
2018-07-13 $3.35 $3.36 $3.34 $3.34 $3.19 205,679
2018-07-12 $3.36 $3.36 $3.33 $3.34 $3.19 347,000
2018-07-11 $3.38 $3.40 $3.35 $3.35 $3.20 329,437
2018-07-10 $3.40 $3.40 $3.36 $3.37 $3.22 597,271
2018-07-09 $3.39 $3.41 $3.39 $3.39 $3.24 509,435
2018-07-06 $3.34 $3.36 $3.33 $3.34 $3.19 398,121
2018-07-05 $3.34 $3.36 $3.34 $3.34 $3.19 189,666
2018-07-03 $3.36 $3.37 $3.31 $3.34 $3.19 247,041
2018-07-02 $3.36 $3.36 $3.28 $3.34 $3.19 988,946
2018-06-29 $3.38 $3.41 $3.37 $3.39 $3.24 365,039
2018-06-28 $3.38 $3.39 $3.35 $3.37 $3.22 329,894
2018-06-27 $3.38 $3.41 $3.36 $3.38 $3.23 1,408,915
2018-06-26 $3.39 $3.41 $3.38 $3.39 $3.24 540,533
2018-06-25 $3.39 $3.40 $3.36 $3.36 $3.21 270,797
2018-06-22 $3.39 $3.42 $3.38 $3.40 $3.24 299,360
2018-06-21 $3.40 $3.40 $3.36 $3.37 $3.22 234,509
2018-06-20 $3.45 $3.46 $3.42 $3.43 $3.27 228,103
2018-06-19 $3.46 $3.47 $3.44 $3.47 $3.31 288,663
2018-06-18 $3.48 $3.48 $3.44 $3.44 $3.28 307,886
2018-06-15 $3.49 $3.53 $3.46 $3.48 $3.32 620,462
2018-06-14 $3.53 $3.55 $3.51 $3.53 $3.37 234,059
2018-06-13 $3.52 $3.55 $3.52 $3.53 $3.37 444,679
2018-06-12 $3.54 $3.56 $3.52 $3.54 $3.38 512,683
2018-06-11 $3.57 $3.58 $3.54 $3.55 $3.39 382,456
2018-06-08 $3.54 $3.56 $3.52 $3.53 $3.37 433,907
2018-06-07 $3.54 $3.59 $3.53 $3.55 $3.39 452,029
2018-06-06 $3.51 $3.55 $3.51 $3.53 $3.37 220,242
2018-06-05 $3.52 $3.54 $3.50 $3.52 $3.36 320,806
2018-06-04 $3.54 $3.58 $3.54 $3.57 $3.41 386,514
2018-06-01 $3.51 $3.57 $3.51 $3.53 $3.37 326,612
2018-05-31 $3.51 $3.52 $3.46 $3.51 $3.35 741,010
2018-05-30 $3.53 $3.54 $3.51 $3.54 $3.38 471,824
2018-05-29 $3.51 $3.53 $3.49 $3.51 $3.35 371,089
2018-05-25 $3.55 $3.56 $3.53 $3.54 $3.38 178,950
2018-05-24 $3.58 $3.59 $3.55 $3.57 $3.41 199,482
2018-05-23 $3.61 $3.63 $3.60 $3.63 $3.46 213,915
2018-05-22 $3.65 $3.67 $3.63 $3.64 $3.47 442,598
2018-05-21 $3.65 $3.65 $3.62 $3.65 $3.48 234,493
2018-05-18 $3.67 $3.68 $3.65 $3.65 $3.48 222,693
2018-05-17 $3.68 $3.69 $3.66 $3.68 $3.51 207,147
2018-05-16 $3.69 $3.69 $3.66 $3.68 $3.51 161,526
2018-05-15 $3.68 $3.70 $3.67 $3.69 $3.52 261,909
2018-05-14 $3.65 $3.70 $3.65 $3.69 $3.52 204,550
2018-05-11 $3.65 $3.68 $3.65 $3.65 $3.48 206,014
2018-05-10 $3.63 $3.65 $3.62 $3.65 $3.48 185,644
2018-05-09 $3.61 $3.63 $3.60 $3.63 $3.46 114,235
2018-05-08 $3.63 $3.65 $3.62 $3.64 $3.47 192,702
2018-05-07 $3.62 $3.63 $3.60 $3.63 $3.46 210,013
2018-05-04 $3.56 $3.62 $3.56 $3.62 $3.45 202,385
2018-05-03 $3.61 $3.61 $3.56 $3.59 $3.43 199,840
2018-05-02 $3.60 $3.61 $3.58 $3.60 $3.44 174,875
2018-05-01 $3.61 $3.61 $3.56 $3.58 $3.42 180,434
2018-04-30 $3.65 $3.66 $3.62 $3.64 $3.47 472,525
2018-04-27 $3.64 $3.65 $3.63 $3.65 $3.48 126,727
2018-04-26 $3.67 $3.67 $3.64 $3.66 $3.49 296,451
2018-04-25 $3.66 $3.68 $3.64 $3.66 $3.49 129,265
2018-04-24 $3.66 $3.69 $3.64 $3.65 $3.48 284,061
2018-04-23 $3.66 $3.68 $3.63 $3.65 $3.48 412,204
2018-04-20 $3.65 $3.65 $3.63 $3.64 $3.47 125,668
2018-04-19 $3.65 $3.66 $3.62 $3.66 $3.49 286,974
2018-04-18 $3.64 $3.66 $3.63 $3.65 $3.48 257,656
2018-04-17 $3.65 $3.68 $3.63 $3.64 $3.47 1,098,080
2018-04-16 $3.67 $3.67 $3.63 $3.65 $3.48 192,029
2018-04-13 $3.67 $3.67 $3.64 $3.66 $3.49 282,583
2018-04-12 $3.66 $3.68 $3.65 $3.67 $3.50 305,890
2018-04-11 $3.65 $3.66 $3.64 $3.66 $3.49 284,619
2018-04-10 $3.62 $3.66 $3.62 $3.65 $3.48 348,857
2018-04-09 $3.61 $3.64 $3.59 $3.63 $3.46 309,466
2018-04-06 $3.59 $3.60 $3.53 $3.55 $3.39 240,960
2018-04-05 $3.60 $3.63 $3.59 $3.60 $3.44 329,922
2018-04-04 $3.56 $3.61 $3.55 $3.60 $3.44 411,610
2018-04-03 $3.59 $3.64 $3.59 $3.63 $3.46 645,564
2018-04-02 $3.62 $3.64 $3.56 $3.60 $3.44 153,959
2018-03-29 $3.68 $3.70 $3.64 $3.70 $3.53 218,772
2018-03-28 $3.66 $3.69 $3.63 $3.67 $3.50 286,705
2018-03-27 $3.68 $3.73 $3.62 $3.66 $3.49 329,803
2018-03-26 $3.63 $3.68 $3.61 $3.68 $3.51 378,918
2018-03-23 $3.67 $3.67 $3.59 $3.61 $3.45 370,751
2018-03-22 $3.65 $3.65 $3.59 $3.62 $3.45 251,126
2018-03-21 $3.65 $3.70 $3.64 $3.66 $3.49 373,004
2018-03-20 $3.65 $3.67 $3.65 $3.67 $3.50 180,791
2018-03-19 $3.67 $3.67 $3.60 $3.64 $3.47 359,296
2018-03-16 $3.68 $3.71 $3.68 $3.69 $3.52 122,501
2018-03-15 $3.70 $3.71 $3.66 $3.70 $3.53 197,572
2018-03-14 $3.74 $3.74 $3.68 $3.70 $3.53 147,991
2018-03-13 $3.71 $3.73 $3.67 $3.69 $3.52 356,105
2018-03-12 $3.75 $3.76 $3.73 $3.75 $3.58 443,445
2018-03-09 $3.68 $3.73 $3.67 $3.73 $3.56 171,990
2018-03-08 $3.70 $3.73 $3.69 $3.73 $3.56 240,591
2018-03-07 $3.69 $3.73 $3.69 $3.71 $3.54 244,583
2018-03-06 $3.73 $3.77 $3.73 $3.74 $3.57 302,251
2018-03-05 $3.68 $3.77 $3.67 $3.74 $3.57 265,695
2018-03-02 $3.67 $3.73 $3.64 $3.73 $3.56 277,499
2018-03-01 $3.67 $3.69 $3.62 $3.65 $3.48 207,897
2018-02-28 $3.77 $3.77 $3.70 $3.71 $3.54 204,256
2018-02-27 $3.79 $3.81 $3.75 $3.76 $3.59 434,883
2018-02-26 $3.80 $3.82 $3.76 $3.82 $3.65 586,865
2018-02-23 $3.74 $3.79 $3.73 $3.79 $3.62 197,067
2018-02-22 $3.72 $3.76 $3.71 $3.72 $3.55 267,992
2018-02-21 $3.74 $3.76 $3.69 $3.71 $3.54 540,358
2018-02-20 $3.77 $3.80 $3.76 $3.78 $3.61 173,167
2018-02-16 $3.76 $3.79 $3.76 $3.79 $3.62 152,214
2018-02-15 $3.72 $3.74 $3.67 $3.72 $3.55 238,464
2018-02-14 $3.62 $3.70 $3.61 $3.70 $3.53 325,020
2018-02-13 $3.62 $3.65 $3.61 $3.64 $3.47 193,135
2018-02-12 $3.66 $3.69 $3.63 $3.69 $3.52 295,381
2018-02-09 $3.63 $3.65 $3.54 $3.63 $3.46 408,390
2018-02-08 $3.68 $3.69 $3.56 $3.59 $3.43 544,049
2018-02-07 $3.72 $3.73 $3.67 $3.70 $3.53 336,141
2018-02-06 $3.65 $3.75 $3.65 $3.75 $3.58 569,561
2018-02-05 $3.69 $3.73 $3.61 $3.63 $3.46 983,790
2018-02-02 $3.80 $3.81 $3.73 $3.74 $3.57 520,618
2018-02-01 $3.84 $3.87 $3.81 $3.86 $3.68 316,569
2018-01-31 $3.80 $3.94 $3.76 $3.89 $3.71 1,170,587
2018-01-30 $3.85 $3.87 $3.83 $3.87 $3.69 149,710
2018-01-29 $3.88 $3.88 $3.86 $3.86 $3.68 282,652
2018-01-26 $3.89 $3.91 $3.87 $3.91 $3.73 238,565
2018-01-25 $3.91 $3.91 $3.88 $3.90 $3.72 229,741
2018-01-24 $3.93 $3.93 $3.90 $3.92 $3.74 277,324
2018-01-23 $3.92 $3.95 $3.92 $3.95 $3.77 123,940
2018-01-22 $3.88 $3.93 $3.88 $3.93 $3.75 365,660
2018-01-19 $3.90 $3.91 $3.88 $3.91 $3.73 567,534
2018-01-18 $3.91 $3.92 $3.88 $3.89 $3.71 336,612
2018-01-17 $3.98 $3.99 $3.93 $3.99 $3.81 195,306
2018-01-16 $4.00 $4.00 $3.96 $3.98 $3.80 309,510
2018-01-12 $3.95 $3.95 $3.93 $3.94 $3.76 260,387
2018-01-11 $3.91 $3.93 $3.87 $3.92 $3.74 290,115
2018-01-10 $3.85 $3.92 $3.84 $3.89 $3.71 511,930
2018-01-09 $3.82 $3.86 $3.80 $3.83 $3.66 855,964
2018-01-08 $3.82 $3.86 $3.81 $3.86 $3.68 533,758
2018-01-05 $3.80 $3.81 $3.78 $3.81 $3.64 352,547
2018-01-04 $3.80 $3.94 $3.76 $3.78 $3.61 1,631,000
2018-01-03 $3.68 $3.71 $3.68 $3.70 $3.53 183,547
2018-01-02 $3.66 $3.66 $3.62 $3.66 $3.49 237,382
2017-12-29 $3.67 $3.67 $3.63 $3.64 $3.47 172,593
2017-12-28 $3.67 $3.67 $3.62 $3.66 $3.49 208,670
2017-12-27 $3.66 $3.67 $3.64 $3.67 $3.50 150,945
2017-12-26 $3.67 $3.68 $3.65 $3.66 $3.49 94,280
2017-12-22 $3.70 $3.76 $3.66 $3.70 $3.53 357,619
2017-12-21 $3.68 $3.70 $3.66 $3.70 $3.53 174,001
2017-12-20 $3.69 $3.73 $3.68 $3.71 $3.54 220,866
2017-12-19 $3.67 $3.67 $3.62 $3.64 $3.47 193,858
2017-12-18 $3.69 $3.70 $3.68 $3.69 $3.52 301,062
2017-12-15 $3.62 $3.62 $3.60 $3.61 $3.45 121,843
2017-12-14 $3.65 $3.65 $3.61 $3.61 $3.45 324,430
2017-12-13 $3.69 $3.70 $3.68 $3.68 $3.51 111,674
2017-12-12 $3.64 $3.68 $3.64 $3.68 $3.51 165,797
2017-12-11 $3.62 $3.62 $3.59 $3.61 $3.45 187,603
2017-12-08 $3.58 $3.62 $3.57 $3.62 $3.45 248,434
2017-12-07 $3.59 $3.61 $3.58 $3.60 $3.44 126,898
2017-12-06 $3.62 $3.62 $3.59 $3.61 $3.45 143,335
2017-12-05 $3.64 $3.65 $3.62 $3.63 $3.46 170,850
2017-12-04 $3.63 $3.64 $3.59 $3.62 $3.45 357,716
2017-12-01 $3.61 $3.62 $3.58 $3.62 $3.45 171,412
2017-11-30 $3.67 $3.69 $3.63 $3.64 $3.47 299,384
2017-11-29 $3.64 $3.66 $3.63 $3.65 $3.48 245,589
2017-11-28 $3.60 $3.62 $3.58 $3.62 $3.45 309,022
2017-11-27 $3.62 $3.63 $3.59 $3.62 $3.45 133,085
2017-11-24 $3.62 $3.62 $3.60 $3.62 $3.45 95,520
2017-11-22 $3.55 $3.60 $3.55 $3.58 $3.42 227,363
2017-11-21 $3.53 $3.56 $3.53 $3.55 $3.39 176,856
2017-11-20 $3.53 $3.53 $3.50 $3.53 $3.37 153,408
2017-11-17 $3.51 $3.53 $3.50 $3.52 $3.36 159,184
2017-11-16 $3.52 $3.55 $3.52 $3.55 $3.39 179,177
2017-11-15 $3.48 $3.51 $3.46 $3.51 $3.35 162,949
2017-11-14 $3.52 $3.54 $3.49 $3.51 $3.35 148,633
2017-11-13 $3.56 $3.58 $3.54 $3.58 $3.42 131,353
2017-11-10 $3.57 $3.58 $3.56 $3.58 $3.42 120,148
2017-11-09 $3.63 $3.63 $3.56 $3.60 $3.44 103,235
2017-11-08 $3.61 $3.63 $3.61 $3.62 $3.45 152,820
2017-11-07 $3.64 $3.64 $3.61 $3.62 $3.45 26,562
2017-11-06 $3.64 $3.64 $3.60 $3.63 $3.46 108,264
2017-11-03 $3.64 $3.67 $3.63 $3.67 $3.50 146,177
2017-11-02 $3.67 $3.68 $3.63 $3.68 $3.51 258,860
2017-11-01 $3.68 $3.68 $3.65 $3.68 $3.51 133,348
2017-10-31 $3.67 $3.67 $3.63 $3.67 $3.50 95,091
2017-10-30 $3.70 $3.70 $3.66 $3.68 $3.51 130,508
2017-10-27 $3.70 $3.70 $3.67 $3.68 $3.51 137,613
2017-10-26 $3.65 $3.65 $3.63 $3.65 $3.48 146,345
2017-10-25 $3.62 $3.64 $3.61 $3.62 $3.45 123,552
2017-10-24 $3.61 $3.61 $3.58 $3.61 $3.45 146,672
2017-10-23 $3.58 $3.58 $3.54 $3.56 $3.40 300,622
2017-10-20 $3.56 $3.58 $3.55 $3.58 $3.42 195,800
2017-10-19 $3.56 $3.57 $3.54 $3.57 $3.41 307,980
2017-10-18 $3.56 $3.58 $3.55 $3.58 $3.42 167,584
2017-10-17 $3.59 $3.60 $3.56 $3.59 $3.43 340,426
2017-10-16 $3.59 $3.63 $3.59 $3.63 $3.46 112,742
2017-10-13 $3.55 $3.57 $3.54 $3.57 $3.41 61,720
2017-10-12 $3.57 $3.57 $3.53 $3.55 $3.39 248,778
2017-10-11 $3.55 $3.57 $3.53 $3.55 $3.39 173,088
2017-10-10 $3.52 $3.56 $3.51 $3.56 $3.40 194,546
2017-10-09 $3.53 $3.54 $3.52 $3.53 $3.37 79,151
2017-10-06 $3.53 $3.54 $3.51 $3.54 $3.38 194,577
2017-10-05 $3.53 $3.53 $3.50 $3.52 $3.36 116,603
2017-10-04 $3.55 $3.55 $3.51 $3.53 $3.37 112,495
2017-10-03 $3.51 $3.54 $3.49 $3.54 $3.38 291,191
2017-10-02 $3.54 $3.54 $3.51 $3.54 $3.38 138,539
2017-09-29 $3.54 $3.55 $3.51 $3.55 $3.39 165,436
2017-09-28 $3.53 $3.55 $3.52 $3.55 $3.39 141,576
2017-09-27 $3.61 $3.61 $3.56 $3.58 $3.42 188,368
2017-09-26 $3.57 $3.59 $3.55 $3.59 $3.43 209,145
2017-09-25 $3.56 $3.57 $3.54 $3.56 $3.40 288,500
2017-09-22 $3.55 $3.57 $3.55 $3.57 $3.41 180,811
2017-09-21 $3.53 $3.55 $3.53 $3.54 $3.38 108,454
2017-09-20 $3.51 $3.53 $3.50 $3.52 $3.36 163,044
2017-09-19 $3.50 $3.52 $3.50 $3.51 $3.35 180,565
2017-09-18 $3.48 $3.50 $3.47 $3.48 $3.32 249,161
2017-09-15 $3.45 $3.48 $3.45 $3.48 $3.32 165,761
2017-09-14 $3.45 $3.45 $3.43 $3.45 $3.29 215,717
2017-09-13 $3.48 $3.50 $3.46 $3.47 $3.31 367,259
2017-09-12 $3.46 $3.48 $3.44 $3.44 $3.28 364,172
2017-09-11 $3.44 $3.47 $3.44 $3.45 $3.29 338,323
2017-09-08 $3.43 $3.44 $3.41 $3.44 $3.28 249,326
2017-09-07 $3.41 $3.42 $3.38 $3.40 $3.24 291,892
2017-09-06 $3.42 $3.44 $3.41 $3.44 $3.28 194,571
2017-09-05 $3.41 $3.43 $3.40 $3.41 $3.25 278,174
2017-09-01 $3.40 $3.43 $3.40 $3.42 $3.26 130,178
2017-08-31 $3.42 $3.42 $3.40 $3.41 $3.25 316,147
2017-08-30 $3.40 $3.40 $3.37 $3.39 $3.24 259,118
2017-08-29 $3.42 $3.43 $3.41 $3.43 $3.27 222,276
2017-08-28 $3.43 $3.45 $3.41 $3.42 $3.26 185,859
2017-08-25 $3.43 $3.45 $3.42 $3.43 $3.27 217,849
2017-08-24 $3.42 $3.43 $3.42 $3.42 $3.26 108,649
2017-08-23 $3.42 $3.44 $3.41 $3.42 $3.26 181,206
2017-08-22 $3.43 $3.44 $3.41 $3.44 $3.28 253,462
2017-08-21 $3.43 $3.43 $3.41 $3.43 $3.27 231,538
2017-08-18 $3.44 $3.47 $3.43 $3.46 $3.30 183,698
2017-08-17 $3.48 $3.48 $3.42 $3.43 $3.27 231,097
2017-08-16 $3.47 $3.48 $3.46 $3.47 $3.31 183,378
2017-08-15 $3.45 $3.47 $3.42 $3.46 $3.30 526,635
2017-08-14 $3.44 $3.47 $3.43 $3.44 $3.28 513,730
2017-08-11 $3.40 $3.43 $3.40 $3.43 $3.27 319,306
2017-08-10 $3.49 $3.49 $3.39 $3.40 $3.24 402,270
2017-08-09 $3.53 $3.53 $3.51 $3.52 $3.36 174,619
2017-08-08 $3.53 $3.54 $3.52 $3.54 $3.38 184,171
2017-08-07 $3.54 $3.55 $3.51 $3.53 $3.37 535,652
2017-08-04 $3.53 $3.55 $3.52 $3.53 $3.37 137,591
2017-08-03 $3.52 $3.55 $3.52 $3.52 $3.36 134,271
2017-08-02 $3.52 $3.54 $3.52 $3.54 $3.38 176,836
2017-08-01 $3.58 $3.59 $3.56 $3.56 $3.40 143,312
2017-07-31 $3.55 $3.58 $3.54 $3.57 $3.41 294,454
2017-07-28 $3.56 $3.59 $3.56 $3.57 $3.41 239,757
2017-07-27 $3.58 $3.58 $3.54 $3.57 $3.41 147,362
2017-07-26 $3.58 $3.59 $3.55 $3.56 $3.40 361,401
2017-07-25 $3.57 $3.58 $3.55 $3.57 $3.41 324,693
2017-07-24 $3.55 $3.58 $3.53 $3.57 $3.41 159,798
2017-07-21 $3.55 $3.58 $3.54 $3.57 $3.41 364,721
2017-07-20 $3.56 $3.59 $3.55 $3.58 $3.42 229,321
2017-07-19 $3.57 $3.59 $3.55 $3.57 $3.41 170,768
2017-07-18 $3.56 $3.58 $3.54 $3.56 $3.40 419,076
2017-07-17 $3.58 $3.58 $3.54 $3.55 $3.39 474,203
2017-07-14 $3.57 $3.60 $3.56 $3.57 $3.41 315,088
2017-07-13 $3.57 $3.58 $3.55 $3.58 $3.42 275,055
2017-07-12 $3.60 $3.62 $3.58 $3.60 $3.44 322,787
2017-07-11 $3.61 $3.62 $3.59 $3.60 $3.44 179,068
2017-07-10 $3.63 $3.64 $3.60 $3.62 $3.45 273,528
2017-07-07 $3.67 $3.67 $3.64 $3.65 $3.48 150,015
2017-07-06 $3.69 $3.69 $3.66 $3.66 $3.49 227,571
2017-07-05 $3.70 $3.72 $3.69 $3.71 $3.54 285,347
2017-07-03 $3.66 $3.72 $3.66 $3.69 $3.52 351,807
2017-06-30 $3.69 $3.69 $3.64 $3.67 $3.50 299,932
2017-06-29 $3.69 $3.69 $3.64 $3.66 $3.49 303,829
2017-06-28 $3.64 $3.69 $3.64 $3.68 $3.51 422,789
2017-06-27 $3.56 $3.57 $3.54 $3.55 $3.39 295,118
2017-06-26 $3.56 $3.57 $3.55 $3.57 $3.41 151,348
2017-06-23 $3.60 $3.60 $3.57 $3.59 $3.43 183,195
2017-06-22 $3.58 $3.59 $3.56 $3.59 $3.43 135,009
2017-06-21 $3.56 $3.56 $3.54 $3.55 $3.39 429,439
2017-06-20 $3.59 $3.61 $3.57 $3.58 $3.42 172,913
2017-06-19 $3.59 $3.61 $3.57 $3.59 $3.43 270,519
2017-06-16 $3.59 $3.61 $3.58 $3.61 $3.45 167,672
2017-06-15 $3.58 $3.60 $3.56 $3.59 $3.43 182,506
2017-06-14 $3.69 $3.69 $3.65 $3.68 $3.51 161,649
2017-06-13 $3.68 $3.70 $3.65 $3.69 $3.52 188,656
2017-06-12 $3.67 $3.67 $3.63 $3.65 $3.48 189,782
2017-06-09 $3.65 $3.66 $3.62 $3.64 $3.47 251,382
2017-06-08 $3.63 $3.65 $3.62 $3.63 $3.46 375,119
2017-06-07 $3.61 $3.63 $3.60 $3.62 $3.45 243,224
2017-06-06 $3.59 $3.60 $3.57 $3.60 $3.44 346,453
2017-06-05 $3.57 $3.59 $3.55 $3.59 $3.43 404,418
2017-06-02 $3.60 $3.63 $3.58 $3.62 $3.45 611,877
2017-06-01 $3.51 $3.52 $3.49 $3.52 $3.36 161,210
2017-05-31 $3.52 $3.52 $3.48 $3.50 $3.34 241,064
2017-05-30 $3.52 $3.55 $3.52 $3.55 $3.39 257,893
2017-05-26 $3.54 $3.55 $3.51 $3.55 $3.39 207,021
2017-05-25 $3.55 $3.56 $3.53 $3.55 $3.39 231,555
2017-05-24 $3.57 $3.57 $3.54 $3.56 $3.40 142,313
2017-05-23 $3.58 $3.59 $3.56 $3.58 $3.42 217,314
2017-05-22 $3.56 $3.56 $3.53 $3.54 $3.38 173,937
2017-05-19 $3.53 $3.56 $3.53 $3.56 $3.40 208,471
2017-05-18 $3.49 $3.51 $3.47 $3.49 $3.33 259,813
2017-05-17 $3.54 $3.55 $3.49 $3.51 $3.35 241,045
2017-05-16 $3.63 $3.63 $3.57 $3.60 $3.44 241,173
2017-05-15 $3.67 $3.70 $3.66 $3.69 $3.52 174,704
2017-05-12 $3.69 $3.71 $3.68 $3.70 $3.53 115,349
2017-05-11 $3.71 $3.72 $3.69 $3.70 $3.53 246,106
2017-05-10 $3.70 $3.71 $3.68 $3.70 $3.53 234,862
2017-05-09 $3.74 $3.74 $3.71 $3.73 $3.56 247,875
2017-05-08 $3.76 $3.76 $3.73 $3.74 $3.57 234,611
2017-05-05 $3.76 $3.76 $3.73 $3.75 $3.58 132,876
2017-05-04 $3.73 $3.74 $3.70 $3.73 $3.56 156,892
2017-05-03 $3.70 $3.72 $3.70 $3.72 $3.55 174,066
2017-05-02 $3.73 $3.75 $3.70 $3.75 $3.58 261,040
2017-05-01 $3.70 $3.72 $3.68 $3.70 $3.53 107,174
2017-04-28 $3.68 $3.68 $3.66 $3.68 $3.51 145,030
2017-04-27 $3.72 $3.73 $3.70 $3.72 $3.55 172,447
2017-04-26 $3.71 $3.73 $3.69 $3.73 $3.56 230,306
2017-04-25 $3.67 $3.72 $3.66 $3.69 $3.52 188,026
2017-04-24 $3.64 $3.64 $3.60 $3.63 $3.46 340,088
2017-04-21 $3.59 $3.61 $3.58 $3.60 $3.44 153,708
2017-04-20 $3.60 $3.60 $3.57 $3.60 $3.44 267,114
2017-04-19 $3.57 $3.57 $3.53 $3.54 $3.38 300,528
2017-04-18 $3.54 $3.54 $3.50 $3.54 $3.38 762,531
2017-04-17 $3.50 $3.53 $3.49 $3.52 $3.36 312,160
2017-04-13 $3.51 $3.52 $3.47 $3.49 $3.33 288,439
2017-04-12 $3.54 $3.55 $3.52 $3.54 $3.38 2,013,591
2017-04-11 $3.54 $3.57 $3.52 $3.56 $3.40 3,149,700
2017-04-10 $3.53 $3.55 $3.52 $3.55 $3.39 607,459
2017-04-07 $3.52 $3.55 $3.50 $3.51 $3.35 1,733,689
2017-04-06 $3.54 $3.55 $3.50 $3.55 $3.39 234,303
2017-04-05 $3.60 $3.63 $3.57 $3.58 $3.42 287,324
2017-04-04 $3.63 $3.64 $3.61 $3.64 $3.47 188,904
2017-04-03 $3.64 $3.65 $3.63 $3.65 $3.48 157,335
2017-03-31 $3.68 $3.70 $3.65 $3.69 $3.52 225,740
2017-03-30 $3.75 $3.76 $3.74 $3.75 $3.58 131,411
2017-03-29 $3.77 $3.78 $3.75 $3.77 $3.60 153,518
2017-03-28 $3.78 $3.85 $3.77 $3.85 $3.61 149,957
2017-03-27 $3.75 $3.79 $3.71 $3.78 $3.54 214,066
2017-03-24 $3.73 $3.76 $3.72 $3.75 $3.52 121,613
2017-03-23 $3.68 $3.73 $3.68 $3.72 $3.49 202,192
2017-03-22 $3.70 $3.71 $3.68 $3.69 $3.46 233,794
2017-03-21 $3.77 $3.77 $3.67 $3.67 $3.44 510,039
2017-03-20 $3.78 $3.78 $3.74 $3.75 $3.52 114,601
2017-03-17 $3.75 $3.79 $3.75 $3.78 $3.54 163,983
2017-03-16 $3.74 $3.77 $3.74 $3.76 $3.53 219,739
2017-03-15 $3.72 $3.75 $3.72 $3.74 $3.51 135,374
2017-03-14 $3.72 $3.73 $3.70 $3.72 $3.49 210,707
2017-03-13 $3.72 $3.79 $3.72 $3.76 $3.53 187,695
2017-03-10 $3.73 $3.74 $3.69 $3.74 $3.51 234,383
2017-03-09 $3.71 $3.72 $3.68 $3.70 $3.47 262,913
2017-03-08 $3.71 $3.73 $3.70 $3.72 $3.49 120,955
2017-03-07 $3.73 $3.73 $3.70 $3.72 $3.49 205,713
2017-03-06 $3.73 $3.74 $3.72 $3.72 $3.49 180,045
2017-03-03 $3.73 $3.74 $3.72 $3.73 $3.50 155,593
2017-03-02 $3.77 $3.77 $3.73 $3.74 $3.51 141,284
2017-03-01 $3.75 $3.77 $3.73 $3.77 $3.53 266,864
2017-02-28 $3.75 $3.75 $3.72 $3.75 $3.52 175,431
2017-02-27 $3.71 $3.74 $3.71 $3.74 $3.51 116,346
2017-02-24 $3.74 $3.74 $3.71 $3.74 $3.51 149,499
2017-02-23 $3.73 $3.75 $3.71 $3.75 $3.52 195,846
2017-02-22 $3.74 $3.75 $3.72 $3.75 $3.52 209,802
2017-02-21 $3.75 $3.76 $3.73 $3.76 $3.53 226,734
2017-02-17 $3.71 $3.73 $3.69 $3.72 $3.49 143,579
2017-02-16 $3.72 $3.72 $3.69 $3.72 $3.49 123,350
2017-02-15 $3.70 $3.72 $3.70 $3.71 $3.48 208,830
2017-02-14 $3.70 $3.71 $3.68 $3.70 $3.47 206,861
2017-02-13 $3.74 $3.75 $3.73 $3.75 $3.52 298,722
2017-02-10 $3.72 $3.73 $3.71 $3.73 $3.50 81,307
2017-02-09 $3.71 $3.73 $3.69 $3.72 $3.49 307,836
2017-02-08 $3.74 $3.74 $3.71 $3.74 $3.51 219,937
2017-02-07 $3.72 $3.76 $3.70 $3.73 $3.50 686,721
2017-02-06 $3.70 $3.78 $3.69 $3.77 $3.53 2,034,417
2017-02-03 $3.66 $3.73 $3.66 $3.73 $3.50 522,676
2017-02-02 $3.63 $3.66 $3.63 $3.65 $3.42 179,531
2017-02-01 $3.66 $3.66 $3.64 $3.66 $3.43 174,287
2017-01-31 $3.71 $3.72 $3.66 $3.68 $3.45 287,102
2017-01-30 $3.69 $3.71 $3.61 $3.66 $3.43 870,398
2017-01-27 $3.73 $3.75 $3.71 $3.72 $3.49 182,260
2017-01-26 $3.71 $3.74 $3.70 $3.71 $3.48 125,366
2017-01-25 $3.63 $3.68 $3.63 $3.67 $3.44 181,441
2017-01-24 $3.64 $3.66 $3.62 $3.66 $3.43 203,435
2017-01-23 $3.69 $3.72 $3.68 $3.72 $3.49 303,157
2017-01-20 $3.67 $3.70 $3.67 $3.69 $3.46 242,569
2017-01-19 $3.65 $3.67 $3.63 $3.67 $3.44 210,170
2017-01-18 $3.61 $3.64 $3.60 $3.61 $3.38 263,889
2017-01-17 $3.67 $3.67 $3.62 $3.65 $3.42 235,338
2017-01-13 $3.69 $3.71 $3.67 $3.71 $3.48 130,466
2017-01-12 $3.71 $3.71 $3.66 $3.70 $3.47 316,943
2017-01-11 $3.69 $3.71 $3.68 $3.71 $3.48 114,525
2017-01-10 $3.64 $3.66 $3.63 $3.65 $3.42 174,592
2017-01-09 $3.66 $3.67 $3.64 $3.65 $3.42 256,545
2017-01-06 $3.66 $3.69 $3.66 $3.69 $3.46 225,336
2017-01-05 $3.67 $3.71 $3.66 $3.71 $3.48 252,106
2017-01-04 $3.63 $3.68 $3.62 $3.68 $3.45 345,427
2017-01-03 $3.57 $3.61 $3.56 $3.61 $3.38 268,831
2016-12-30 $3.55 $3.59 $3.54 $3.59 $3.37 349,574
2016-12-29 $3.53 $3.56 $3.53 $3.54 $3.32 162,825
2016-12-28 $3.64 $3.66 $3.61 $3.61 $3.38 181,892
2016-12-27 $3.66 $3.66 $3.64 $3.66 $3.43 174,965
2016-12-23 $3.68 $3.69 $3.66 $3.68 $3.45 112,321
2016-12-22 $3.68 $3.69 $3.65 $3.67 $3.44 238,553
2016-12-21 $3.71 $3.71 $3.69 $3.71 $3.48 223,124
2016-12-20 $3.70 $3.75 $3.70 $3.71 $3.48 291,437
2016-12-19 $3.74 $3.76 $3.73 $3.76 $3.53 413,576
2016-12-16 $3.78 $3.79 $3.75 $3.77 $3.53 195,489
2016-12-15 $3.73 $3.77 $3.72 $3.75 $3.52 1,047,678
2016-12-14 $3.80 $3.84 $3.77 $3.77 $3.53 340,708
2016-12-13 $3.80 $3.82 $3.78 $3.82 $3.58 389,155
2016-12-12 $3.82 $3.82 $3.75 $3.77 $3.53 425,737
2016-12-09 $3.85 $3.87 $3.83 $3.86 $3.62 184,513
2016-12-08 $3.85 $3.86 $3.82 $3.85 $3.61 253,917
2016-12-07 $3.77 $3.81 $3.77 $3.80 $3.56 293,362
2016-12-06 $3.71 $3.75 $3.69 $3.73 $3.50 709,987
2016-12-05 $3.68 $3.70 $3.67 $3.69 $3.46 179,246
2016-12-02 $3.68 $3.70 $3.67 $3.70 $3.47 241,770
2016-12-01 $3.58 $3.60 $3.56 $3.58 $3.36 237,299
2016-11-30 $3.61 $3.61 $3.58 $3.60 $3.38 637,957
2016-11-29 $3.60 $3.60 $3.56 $3.58 $3.36 3,214,905
2016-11-28 $3.56 $3.56 $3.53 $3.54 $3.32 420,528
2016-11-25 $3.49 $3.50 $3.46 $3.48 $3.26 302,566
2016-11-23 $3.60 $3.68 $3.57 $3.68 $3.45 459,098
2016-11-22 $3.59 $3.62 $3.59 $3.61 $3.38 198,932
2016-11-21 $3.58 $3.60 $3.57 $3.60 $3.38 158,773
2016-11-18 $3.55 $3.55 $3.52 $3.54 $3.32 175,162
2016-11-17 $3.59 $3.62 $3.58 $3.62 $3.39 170,786
2016-11-16 $3.62 $3.63 $3.58 $3.60 $3.38 839,714
2016-11-15 $3.44 $3.48 $3.42 $3.47 $3.25 441,205
2016-11-14 $3.47 $3.56 $3.42 $3.51 $3.29 276,109
2016-11-11 $3.39 $3.45 $3.39 $3.44 $3.23 366,155
2016-11-10 $3.34 $3.35 $3.30 $3.33 $3.12 444,773
2016-11-09 $3.27 $3.31 $3.26 $3.29 $3.08 266,431
2016-11-08 $3.30 $3.35 $3.30 $3.31 $3.10 415,964
2016-11-07 $3.31 $3.34 $3.30 $3.34 $3.13 147,641
2016-11-04 $3.27 $3.30 $3.26 $3.28 $3.08 175,854
2016-11-03 $3.29 $3.30 $3.27 $3.27 $3.07 125,120
2016-11-02 $3.30 $3.32 $3.27 $3.28 $3.08 158,940
2016-11-01 $3.33 $3.34 $3.30 $3.33 $3.12 291,523
2016-10-31 $3.33 $3.35 $3.32 $3.35 $3.14 261,416
2016-10-28 $3.27 $3.30 $3.27 $3.28 $3.08 93,417
2016-10-27 $3.27 $3.30 $3.26 $3.30 $3.09 156,294
2016-10-26 $3.24 $3.26 $3.23 $3.26 $3.06 223,168
2016-10-25 $3.24 $3.27 $3.23 $3.26 $3.06 328,705
2016-10-24 $3.25 $3.27 $3.23 $3.24 $3.04 90,362
2016-10-21 $3.26 $3.27 $3.25 $3.26 $3.06 152,515
2016-10-20 $3.26 $3.27 $3.25 $3.27 $3.07 155,459
2016-10-19 $3.21 $3.25 $3.21 $3.23 $3.03 221,107
2016-10-18 $3.19 $3.23 $3.17 $3.22 $3.02 280,939
2016-10-17 $3.18 $3.20 $3.17 $3.19 $2.99 137,558
2016-10-14 $3.20 $3.21 $3.18 $3.20 $3.00 136,555
2016-10-13 $3.20 $3.23 $3.19 $3.20 $3.00 216,402
2016-10-12 $3.25 $3.25 $3.19 $3.21 $3.01 262,042
2016-10-11 $3.31 $3.31 $3.26 $3.28 $3.08 240,990
2016-10-10 $3.34 $3.37 $3.34 $3.34 $3.13 107,049
2016-10-07 $3.33 $3.34 $3.30 $3.33 $3.12 286,180
2016-10-06 $3.31 $3.36 $3.31 $3.35 $3.14 441,892
2016-10-05 $3.35 $3.37 $3.33 $3.35 $3.14 507,834
2016-10-04 $3.36 $3.36 $3.31 $3.34 $3.13 315,878
2016-10-03 $3.31 $3.35 $3.30 $3.34 $3.13 152,052
2016-09-30 $3.31 $3.37 $3.31 $3.36 $3.15 308,590
2016-09-29 $3.40 $3.40 $3.34 $3.34 $3.13 294,745
2016-09-28 $3.45 $3.45 $3.38 $3.40 $3.19 179,290
2016-09-27 $3.53 $3.53 $3.46 $3.48 $3.20 230,055
2016-09-26 $3.54 $3.56 $3.52 $3.56 $3.27 173,723
2016-09-23 $3.60 $3.60 $3.57 $3.58 $3.29 128,675
2016-09-22 $3.68 $3.71 $3.66 $3.70 $3.40 403,839
2016-09-21 $3.56 $3.65 $3.56 $3.63 $3.34 419,983
2016-09-20 $3.41 $3.41 $3.37 $3.39 $3.12 154,872
2016-09-19 $3.35 $3.36 $3.31 $3.33 $3.06 462,902
2016-09-16 $3.35 $3.36 $3.32 $3.34 $3.07 126,470
2016-09-15 $3.30 $3.33 $3.29 $3.32 $3.05 133,050
2016-09-14 $3.34 $3.36 $3.31 $3.32 $3.05 222,103
2016-09-13 $3.42 $3.42 $3.36 $3.38 $3.11 207,449
2016-09-12 $3.46 $3.49 $3.45 $3.49 $3.21 159,105
2016-09-09 $3.50 $3.52 $3.46 $3.49 $3.21 295,831
2016-09-08 $3.50 $3.50 $3.45 $3.48 $3.20 231,596
2016-09-07 $3.53 $3.53 $3.49 $3.50 $3.22 136,582
2016-09-06 $3.54 $3.54 $3.50 $3.52 $3.24 287,530
2016-09-02 $3.50 $3.52 $3.48 $3.52 $3.24 202,381
2016-09-01 $3.49 $3.52 $3.46 $3.52 $3.24 299,053
2016-08-31 $3.44 $3.47 $3.42 $3.47 $3.19 336,495
2016-08-30 $3.37 $3.39 $3.35 $3.37 $3.10 288,966
2016-08-29 $3.31 $3.33 $3.31 $3.33 $3.06 213,532
2016-08-26 $3.33 $3.33 $3.26 $3.32 $3.05 358,311
2016-08-25 $3.32 $3.34 $3.31 $3.34 $3.07 78,260
2016-08-24 $3.34 $3.34 $3.30 $3.32 $3.05 92,058
2016-08-23 $3.34 $3.34 $3.30 $3.31 $3.04 147,007
2016-08-22 $3.30 $3.33 $3.28 $3.33 $3.06 240,527
2016-08-19 $3.30 $3.32 $3.29 $3.32 $3.05 87,962
2016-08-18 $3.31 $3.32 $3.28 $3.30 $3.04 149,410
2016-08-17 $3.28 $3.32 $3.28 $3.31 $3.04 145,204
2016-08-16 $3.22 $3.25 $3.21 $3.24 $2.98 150,449
2016-08-15 $3.24 $3.27 $3.23 $3.23 $2.97 165,052
2016-08-12 $3.22 $3.25 $3.22 $3.25 $2.99 145,263
2016-08-11 $3.28 $3.28 $3.24 $3.26 $3.00 292,553
2016-08-10 $3.26 $3.26 $3.23 $3.24 $2.98 181,556
2016-08-09 $3.27 $3.29 $3.24 $3.29 $3.03 257,260
2016-08-08 $3.26 $3.28 $3.25 $3.27 $3.01 195,810
2016-08-05 $3.19 $3.24 $3.18 $3.23 $2.97 221,123
2016-08-04 $3.17 $3.18 $3.17 $3.18 $2.92 108,683
2016-08-03 $3.14 $3.15 $3.12 $3.15 $2.90 193,103
2016-08-02 $3.19 $3.21 $3.18 $3.20 $2.94 285,681
2016-08-01 $3.25 $3.29 $3.24 $3.28 $3.02 319,501
2016-07-29 $3.20 $3.21 $3.16 $3.19 $2.93 1,019,504
2016-07-28 $3.00 $3.00 $2.95 $2.98 $2.74 726,309
2016-07-27 $3.03 $3.03 $2.98 $3.00 $2.76 235,101
2016-07-26 $3.02 $3.05 $3.00 $3.02 $2.78 257,578
2016-07-25 $3.09 $3.09 $3.02 $3.03 $2.79 321,791
2016-07-22 $3.04 $3.09 $3.04 $3.09 $2.84 133,916
2016-07-21 $3.04 $3.07 $3.02 $3.04 $2.80 273,423
2016-07-20 $3.09 $3.09 $3.06 $3.07 $2.82 144,224
2016-07-19 $3.06 $3.10 $3.05 $3.09 $2.84 485,731
2016-07-18 $3.11 $3.12 $3.09 $3.11 $2.86 254,898
2016-07-15 $3.09 $3.12 $3.08 $3.11 $2.86 296,949
2016-07-14 $3.06 $3.06 $3.04 $3.06 $2.81 517,279
2016-07-13 $3.09 $3.10 $3.06 $3.08 $2.83 478,279
2016-07-12 $3.00 $3.08 $3.00 $3.06 $2.81 848,842
2016-07-11 $2.88 $2.93 $2.87 $2.92 $2.69 767,049
2016-07-08 $2.84 $2.84 $2.81 $2.83 $2.60 299,282
2016-07-07 $2.85 $2.86 $2.81 $2.84 $2.61 498,454
2016-07-06 $2.79 $2.88 $2.76 $2.83 $2.60 866,155
2016-07-05 $2.83 $2.83 $2.79 $2.81 $2.58 301,044
2016-07-01 $2.85 $2.87 $2.82 $2.84 $2.61 314,851
2016-06-30 $2.87 $2.87 $2.84 $2.85 $2.62 421,591
2016-06-29 $2.92 $2.93 $2.89 $2.92 $2.69 460,458
2016-06-28 $2.89 $2.92 $2.88 $2.91 $2.68 878,928
2016-06-27 $2.95 $2.95 $2.83 $2.88 $2.65 1,471,799
2016-06-24 $3.00 $3.05 $3.00 $3.02 $2.78 378,085
2016-06-23 $3.11 $3.14 $3.10 $3.12 $2.87 639,089
2016-06-22 $3.04 $3.06 $3.02 $3.03 $2.79 334,330
2016-06-21 $3.07 $3.07 $3.04 $3.04 $2.80 449,807
2016-06-20 $3.05 $3.06 $3.02 $3.05 $2.81 453,763
2016-06-17 $2.98 $3.02 $2.94 $2.98 $2.74 1,596,239
2016-06-16 $2.95 $2.96 $2.91 $2.95 $2.71 412,885
2016-06-15 $2.93 $2.94 $2.91 $2.93 $2.69 501,986
2016-06-14 $2.91 $2.93 $2.87 $2.89 $2.66 742,514
2016-06-13 $2.95 $2.97 $2.92 $2.92 $2.69 326,242
2016-06-10 $3.00 $3.00 $2.95 $2.97 $2.73 197,614
2016-06-09 $3.05 $3.05 $3.02 $3.05 $2.81 418,404
2016-06-08 $3.14 $3.14 $3.10 $3.13 $2.88 266,601
2016-06-07 $3.12 $3.16 $3.11 $3.13 $2.88 436,513
2016-06-06 $3.09 $3.09 $3.06 $3.08 $2.83 145,872
2016-06-03 $3.08 $3.08 $3.04 $3.08 $2.83 308,885
2016-06-02 $3.06 $3.06 $3.04 $3.05 $2.81 274,843
2016-06-01 $3.12 $3.13 $3.09 $3.11 $2.86 302,435
2016-05-31 $3.13 $3.15 $3.10 $3.10 $2.85 613,082
2016-05-27 $3.09 $3.11 $3.08 $3.11 $2.86 434,101
2016-05-26 $3.08 $3.10 $3.08 $3.09 $2.84 3,604,849
2016-05-25 $3.08 $3.10 $3.07 $3.09 $2.84 900,449
2016-05-24 $3.07 $3.12 $3.05 $3.11 $2.86 431,670
2016-05-23 $3.07 $3.08 $3.03 $3.06 $2.81 420,846
2016-05-20 $3.08 $3.09 $3.06 $3.06 $2.81 166,913
2016-05-19 $3.03 $3.05 $3.00 $3.05 $2.81 298,587
2016-05-18 $3.03 $3.09 $3.03 $3.04 $2.80 967,281
2016-05-17 $2.99 $3.01 $2.98 $2.98 $2.74 740,388
2016-05-16 $2.98 $3.02 $2.96 $3.01 $2.77 234,226
2016-05-13 $3.00 $3.02 $2.97 $2.98 $2.74 308,505
2016-05-12 $3.03 $3.05 $3.01 $3.04 $2.80 214,180
2016-05-11 $3.03 $3.03 $2.98 $3.02 $2.78 482,267
2016-05-10 $3.01 $3.07 $3.00 $3.07 $2.82 513,953
2016-05-09 $2.97 $2.98 $2.94 $2.94 $2.70 243,598
2016-05-06 $2.95 $2.97 $2.94 $2.95 $2.71 147,326
2016-05-05 $2.95 $2.98 $2.94 $2.96 $2.72 235,801
2016-05-04 $2.95 $2.97 $2.93 $2.95 $2.71 332,240
2016-05-03 $2.99 $3.00 $2.96 $2.98 $2.74 328,084
2016-05-02 $3.03 $3.04 $2.99 $3.03 $2.79 378,452
2016-04-29 $3.00 $3.00 $2.94 $2.96 $2.72 374,937
2016-04-28 $3.06 $3.08 $2.99 $3.00 $2.76 706,399
2016-04-27 $3.23 $3.24 $3.20 $3.22 $2.96 218,053
2016-04-26 $3.21 $3.24 $3.18 $3.23 $2.97 558,877
2016-04-25 $3.28 $3.28 $3.24 $3.25 $2.99 350,562
2016-04-22 $3.25 $3.30 $3.25 $3.28 $3.02 548,180
2016-04-21 $3.14 $3.14 $3.10 $3.11 $2.86 298,492
2016-04-20 $3.14 $3.17 $3.13 $3.16 $2.91 211,633
2016-04-19 $3.14 $3.15 $3.11 $3.15 $2.90 520,665
2016-04-18 $2.97 $3.02 $2.97 $3.01 $2.77 582,902
2016-04-15 $3.02 $3.02 $2.97 $2.97 $2.73 658,812
2016-04-14 $3.07 $3.09 $3.06 $3.09 $2.84 393,276
2016-04-13 $3.03 $3.08 $3.03 $3.08 $2.83 394,420
2016-04-12 $2.95 $2.99 $2.94 $2.97 $2.73 1,068,270
2016-04-11 $2.86 $2.86 $2.81 $2.83 $2.60 537,966
2016-04-08 $2.84 $2.87 $2.83 $2.84 $2.61 874,976
2016-04-07 $2.76 $2.77 $2.72 $2.74 $2.52 392,987
2016-04-06 $2.75 $2.78 $2.73 $2.77 $2.55 446,275
2016-04-05 $2.71 $2.75 $2.69 $2.73 $2.51 6,576,774
2016-04-04 $2.86 $2.86 $2.75 $2.81 $2.58 12,610,254
2016-04-01 $2.85 $2.88 $2.83 $2.88 $2.65 393,876
2016-03-31 $2.95 $2.97 $2.92 $2.94 $2.70 265,393
2016-03-30 $2.94 $2.94 $2.90 $2.91 $2.68 353,712
2016-03-29 $2.98 $2.98 $2.94 $2.97 $2.73 480,570
2016-03-28 $3.01 $3.04 $3.00 $3.04 $2.73 290,988
2016-03-24 $3.02 $3.02 $2.96 $2.98 $2.68 408,380
2016-03-23 $3.13 $3.13 $3.10 $3.10 $2.79 167,489
2016-03-22 $3.15 $3.17 $3.13 $3.16 $2.84 303,255
2016-03-21 $3.19 $3.21 $3.16 $3.21 $2.88 2,009,105
2016-03-18 $3.19 $3.22 $3.17 $3.18 $2.86 307,566
2016-03-17 $3.17 $3.22 $3.16 $3.22 $2.89 504,715
2016-03-16 $3.12 $3.14 $3.07 $3.11 $2.79 1,318,118
2016-03-15 $3.22 $3.23 $3.18 $3.22 $2.89 410,456
2016-03-14 $3.23 $3.24 $3.22 $3.23 $2.90 348,294
2016-03-11 $3.21 $3.24 $3.19 $3.21 $2.88 418,403
2016-03-10 $3.12 $3.13 $3.06 $3.08 $2.77 316,367
2016-03-09 $3.12 $3.12 $3.07 $3.09 $2.78 268,767
2016-03-08 $3.13 $3.13 $3.10 $3.11 $2.79 443,273
2016-03-07 $3.13 $3.17 $3.12 $3.17 $2.85 757,937
2016-03-04 $3.22 $3.23 $3.19 $3.22 $2.89 275,439
2016-03-03 $3.17 $3.23 $3.17 $3.22 $2.89 743,815
2016-03-02 $3.01 $3.04 $3.00 $3.04 $2.73 639,145
2016-03-01 $2.96 $3.01 $2.95 $3.00 $2.70 1,163,342
2016-02-29 $2.95 $2.95 $2.90 $2.93 $2.63 787,367
2016-02-26 $2.99 $2.99 $2.94 $2.96 $2.66 605,908
2016-02-25 $2.97 $3.03 $2.96 $3.02 $2.71 1,297,547
2016-02-24 $2.89 $2.94 $2.87 $2.92 $2.62 457,018
2016-02-23 $2.91 $2.92 $2.80 $2.87 $2.58 1,245,401
2016-02-22 $2.94 $2.94 $2.90 $2.93 $2.63 853,600
2016-02-19 $2.92 $2.94 $2.88 $2.94 $2.64 1,370,842
2016-02-18 $3.00 $3.02 $2.95 $2.98 $2.68 505,590
2016-02-17 $2.94 $2.99 $2.93 $2.97 $2.67 3,315,780
2016-02-16 $2.87 $2.96 $2.87 $2.94 $2.64 2,527,854
2016-02-12 $2.76 $2.83 $2.75 $2.82 $2.53 1,530,334
2016-02-11 $2.78 $2.78 $2.72 $2.76 $2.48 904,907
2016-02-10 $2.83 $2.87 $2.80 $2.83 $2.54 447,991
2016-02-09 $2.89 $2.95 $2.88 $2.92 $2.62 612,350
2016-02-08 $3.00 $3.01 $2.96 $2.99 $2.69 1,435,421
2016-02-05 $3.10 $3.10 $3.00 $3.03 $2.72 1,568,001
2016-02-04 $3.15 $3.18 $3.10 $3.13 $2.81 1,855,877
2016-02-03 $3.20 $3.21 $3.10 $3.15 $2.83 906,444
2016-02-02 $3.20 $3.21 $3.13 $3.16 $2.84 569,720
2016-02-01 $3.19 $3.19 $3.15 $3.19 $2.87 526,742
2016-01-29 $3.42 $3.46 $3.24 $3.29 $2.96 1,016,220
2016-01-28 $3.56 $3.57 $3.52 $3.55 $3.19 270,894
2016-01-27 $3.55 $3.61 $3.51 $3.54 $3.18 223,818
2016-01-26 $3.51 $3.53 $3.49 $3.50 $3.15 442,662
2016-01-25 $3.52 $3.53 $3.47 $3.47 $3.12 293,926
2016-01-22 $3.52 $3.59 $3.52 $3.58 $3.22 368,416
2016-01-21 $3.43 $3.51 $3.43 $3.48 $3.13 349,690
2016-01-20 $3.52 $3.53 $3.44 $3.52 $3.16 432,889
2016-01-19 $3.65 $3.66 $3.59 $3.63 $3.26 521,220
2016-01-15 $3.73 $3.75 $3.68 $3.71 $3.33 307,474
2016-01-14 $3.83 $3.89 $3.81 $3.87 $3.48 369,580
2016-01-13 $3.88 $3.88 $3.78 $3.80 $3.41 227,599
2016-01-12 $3.84 $3.85 $3.80 $3.83 $3.44 671,966
2016-01-11 $3.87 $3.89 $3.82 $3.86 $3.47 524,262
2016-01-08 $3.90 $3.90 $3.85 $3.85 $3.46 764,740
2016-01-07 $3.90 $3.93 $3.89 $3.90 $3.50 218,400
2016-01-06 $3.98 $3.98 $3.94 $3.96 $3.56 120,111
2016-01-05 $4.04 $4.05 $4.02 $4.04 $3.63 102,568
2016-01-04 $3.97 $4.01 $3.96 $3.99 $3.59 132,304
2015-12-31 $4.03 $4.05 $4.03 $4.04 $3.63 72,013
2015-12-30 $4.07 $4.08 $4.05 $4.06 $3.65 86,093
2015-12-29 $4.08 $4.11 $4.08 $4.10 $3.68 199,153
2015-12-28 $4.02 $4.05 $4.00 $4.05 $3.64 186,224
2015-12-24 $4.06 $4.08 $4.05 $4.08 $3.67 109,998
2015-12-23 $4.06 $4.10 $4.04 $4.09 $3.68 197,451
2015-12-22 $4.00 $4.04 $3.99 $4.04 $3.63 264,975
2015-12-21 $4.00 $4.02 $3.98 $4.02 $3.61 308,662
2015-12-18 $4.01 $4.04 $3.98 $4.01 $3.60 579,711
2015-12-17 $4.11 $4.12 $4.08 $4.09 $3.68 193,424
2015-12-16 $4.09 $4.15 $4.09 $4.15 $3.73 326,590
2015-12-15 $3.94 $3.97 $3.93 $3.96 $3.56 530,557
2015-12-14 $3.98 $4.00 $3.95 $4.00 $3.59 261,707
2015-12-11 $3.94 $3.96 $3.92 $3.94 $3.54 526,735
2015-12-10 $4.01 $4.03 $3.99 $4.01 $3.60 610,284
2015-12-09 $3.96 $4.00 $3.96 $3.96 $3.56 525,858
2015-12-08 $3.97 $3.99 $3.94 $3.98 $3.58 528,559
2015-12-07 $4.04 $4.05 $4.01 $4.05 $3.64 243,563
2015-12-04 $4.02 $4.06 $4.02 $4.06 $3.65 187,633
2015-12-03 $4.06 $4.06 $4.01 $4.02 $3.61 132,929
2015-12-02 $4.10 $4.12 $4.07 $4.09 $3.68 190,263
2015-12-01 $4.10 $4.13 $4.09 $4.13 $3.71 171,309
2015-11-30 $4.05 $4.09 $4.03 $4.07 $3.66 734,969
2015-11-27 $4.10 $4.10 $4.06 $4.08 $3.67 203,664
2015-11-25 $4.15 $4.15 $4.11 $4.14 $3.72 260,841
2015-11-24 $4.20 $4.21 $4.15 $4.19 $3.77 2,112,812
2015-11-23 $4.26 $4.26 $4.22 $4.22 $3.79 384,197
2015-11-20 $4.26 $4.27 $4.25 $4.25 $3.82 681,897
2015-11-19 $4.24 $4.25 $4.22 $4.22 $3.79 383,789
2015-11-18 $4.23 $4.24 $4.22 $4.22 $3.79 455,193
2015-11-17 $4.22 $4.23 $4.19 $4.20 $3.77 430,701
2015-11-16 $4.20 $4.22 $4.19 $4.22 $3.79 413,793
2015-11-13 $4.20 $4.21 $4.15 $4.19 $3.77 244,045
2015-11-12 $4.16 $4.18 $4.13 $4.14 $3.72 6,183,215
2015-11-11 $4.19 $4.22 $4.18 $4.19 $3.77 17,237,275
2015-11-10 $4.15 $4.17 $4.13 $4.15 $3.73 247,058
2015-11-09 $4.11 $4.14 $4.08 $4.09 $3.68 271,570
2015-11-06 $4.07 $4.08 $4.05 $4.08 $3.67 106,834
2015-11-05 $4.09 $4.10 $4.06 $4.07 $3.66 214,693
2015-11-04 $4.06 $4.06 $4.03 $4.03 $3.62 243,163
2015-11-03 $4.08 $4.09 $4.07 $4.09 $3.68 78,058
2015-11-02 $4.05 $4.10 $4.04 $4.10 $3.68 189,726
2015-10-30 $4.10 $4.11 $4.07 $4.09 $3.68 223,378
2015-10-29 $4.07 $4.08 $4.05 $4.07 $3.66 197,835
2015-10-28 $4.11 $4.14 $4.09 $4.12 $3.70 163,870
2015-10-27 $4.08 $4.09 $4.06 $4.07 $3.66 169,445
2015-10-26 $4.11 $4.12 $4.09 $4.11 $3.69 135,713
2015-10-23 $4.13 $4.14 $4.10 $4.12 $3.70 276,634
2015-10-22 $4.05 $4.13 $4.05 $4.10 $3.68 322,706
2015-10-21 $4.05 $4.07 $4.03 $4.04 $3.63 536,695
2015-10-20 $3.98 $4.00 $3.98 $3.98 $3.58 279,627
2015-10-19 $3.92 $3.97 $3.91 $3.93 $3.53 711,164
2015-10-16 $3.96 $4.00 $3.95 $3.97 $3.57 940,500
2015-10-15 $3.89 $3.93 $3.88 $3.93 $3.53 199,938
2015-10-14 $3.86 $3.87 $3.81 $3.81 $3.42 286,968
2015-10-13 $3.90 $3.92 $3.87 $3.88 $3.49 242,382
2015-10-12 $3.94 $3.97 $3.92 $3.96 $3.56 230,616
2015-10-09 $3.94 $3.97 $3.91 $3.93 $3.53 273,870
2015-10-08 $3.93 $3.98 $3.92 $3.97 $3.57 436,521
2015-10-07 $3.94 $3.99 $3.93 $3.95 $3.55 887,001
2015-10-06 $3.89 $3.92 $3.89 $3.91 $3.51 332,867
2015-10-05 $3.85 $3.91 $3.85 $3.89 $3.50 282,059
2015-10-02 $3.74 $3.83 $3.72 $3.83 $3.44 297,135
2015-10-01 $3.77 $3.81 $3.75 $3.80 $3.41 475,461
2015-09-30 $3.71 $3.73 $3.69 $3.71 $3.33 2,780,409
2015-09-29 $3.68 $3.70 $3.66 $3.70 $3.32 408,199
2015-09-28 $3.84 $3.84 $3.74 $3.78 $3.40 323,149
2015-09-25 $3.91 $3.94 $3.85 $3.88 $3.43 485,229
2015-09-24 $3.78 $3.78 $3.70 $3.73 $3.30 1,685,992
2015-09-23 $3.76 $3.79 $3.76 $3.78 $3.34 209,506
2015-09-22 $3.78 $3.78 $3.76 $3.77 $3.33 249,013
2015-09-21 $3.83 $3.84 $3.80 $3.83 $3.39 185,223
2015-09-18 $3.88 $3.88 $3.81 $3.83 $3.39 297,468
2015-09-17 $3.95 $3.95 $3.90 $3.91 $3.46 377,153
2015-09-16 $3.93 $4.01 $3.93 $4.01 $3.55 850,489
2015-09-15 $3.91 $3.96 $3.89 $3.94 $3.48 376,964
2015-09-14 $3.89 $3.95 $3.88 $3.94 $3.48 662,228
2015-09-11 $3.90 $3.96 $3.89 $3.95 $3.49 597,370
2015-09-10 $3.91 $3.91 $3.87 $3.91 $3.46 475,029
2015-09-09 $3.96 $4.03 $3.94 $3.96 $3.50 1,291,043
2015-09-08 $3.88 $3.89 $3.84 $3.88 $3.43 265,196
2015-09-04 $3.85 $3.87 $3.83 $3.84 $3.40 153,535
2015-09-03 $3.95 $3.98 $3.94 $3.98 $3.52 221,335
2015-09-02 $3.99 $4.00 $3.94 $3.99 $3.53 1,091,804
2015-09-01 $3.89 $3.93 $3.85 $3.86 $3.41 446,858

Mizuho Financial Group Inc (MFG) News Headlines

Mizuho downgrades Micron, says increasing competition and macro headwinds will pressure the stock

Mizuho Securities downgraded Micron and Western Digital from buy to neutral.

cnbc.com Sept. 21, 2022

Mizuho downgrades Block, says bitcoin fixation causing company to lose ground on core business

Block no longer deserves a premium rating in payments, according to Mizuho

cnbc.com Sept. 22, 2022

Mizuho unit to invest 20% in Rakuten Securities for 80 bln yen - Nikkei

Mizuho Financial Group's securities unit is aiming to acquire around 20% shares of tech giant Rakuten Group's online brokerage unit for about 80 bill…

reuters.com Oct. 5, 2022

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.