Nine Energy Service Inc (NINE) Exchange: NYSE

  1. Overview
  2. Nine Energy Service Inc (NINE)

Data as of April 23, 2024

$2.42 ($0.00) 0.00%

Nine Energy Service Inc - Daily Information
Click for more stock information on Nine Energy Service Inc.
Daily Information Data
Date April 23, 2024
Open $2.38
Previous Close $2.42
High $2.48
Low $2.32
Adjusted Open $2.38
Previous Adjusted Close $2.42
Adjusted High $2.48
Adjusted Low $2.32

About Nine Energy Service Inc (NINE)

NINETOWNS INTERNET TECHNOLOGY GROUP CO LTD (Foreign)

Invest in Nine Energy Service Inc (NINE)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Nine Energy Service Inc (NINE)

Date Open High Low Close Adj.Close Volume
2024-04-23 $2.38 $2.48 $2.32 $2.42 $2.42 311,019
2024-04-22 $2.66 $2.67 $2.39 $2.42 $2.42 788,136
2024-04-19 $2.63 $2.76 $2.57 $2.72 $2.72 597,338
2024-04-18 $2.62 $2.67 $2.53 $2.54 $2.54 205,583
2024-04-17 $2.61 $2.71 $2.56 $2.61 $2.61 452,483
2024-04-16 $2.75 $2.77 $2.52 $2.66 $2.66 761,609
2024-04-15 $2.82 $3.04 $2.77 $2.80 $2.80 980,603
2024-04-12 $2.97 $3.26 $2.73 $2.82 $2.82 2,764,242
2024-04-11 $2.99 $2.99 $2.83 $2.85 $2.85 412,252
2024-04-10 $2.86 $3.02 $2.77 $2.96 $2.96 616,816
2024-04-09 $2.86 $3.11 $2.79 $2.92 $2.92 1,599,860
2024-04-08 $2.63 $2.96 $2.57 $2.87 $2.87 1,201,370
2024-04-05 $2.43 $2.67 $2.35 $2.60 $2.60 908,986
2024-04-04 $2.55 $2.58 $2.36 $2.42 $2.42 634,283
2024-04-03 $2.38 $2.56 $2.37 $2.53 $2.53 849,809
2024-04-02 $2.25 $2.47 $2.18 $2.38 $2.38 1,113,756
2024-04-01 $2.27 $2.30 $2.17 $2.22 $2.22 405,745
2024-03-28 $2.28 $2.39 $2.22 $2.24 $2.24 375,461
2024-03-27 $2.10 $2.26 $2.07 $2.26 $2.26 591,872
2024-03-26 $2.20 $2.20 $2.11 $2.12 $2.12 276,048
2024-03-25 $2.16 $2.27 $2.12 $2.16 $2.16 407,825
2024-03-22 $2.15 $2.21 $2.10 $2.18 $2.18 501,605
2024-03-21 $2.18 $2.24 $2.16 $2.18 $2.18 199,408
2024-03-20 $2.15 $2.23 $2.13 $2.19 $2.19 341,465
2024-03-19 $2.16 $2.27 $2.13 $2.17 $2.17 538,479
2024-03-18 $2.17 $2.18 $2.08 $2.17 $2.17 265,755
2024-03-15 $2.14 $2.20 $2.11 $2.14 $2.14 487,244
2024-03-14 $2.19 $2.19 $2.03 $2.12 $2.12 623,751
2024-03-13 $2.12 $2.25 $2.12 $2.18 $2.18 394,238
2024-03-12 $2.34 $2.34 $2.08 $2.12 $2.12 979,297
2024-03-11 $2.23 $2.38 $2.17 $2.36 $2.36 825,215
2024-03-08 $2.06 $2.40 $2.04 $2.22 $2.22 1,677,958
2024-03-07 $2.11 $2.15 $1.97 $1.98 $1.98 809,994
2024-03-06 $2.12 $2.15 $2.06 $2.08 $2.08 412,989
2024-03-05 $2.04 $2.16 $2.01 $2.13 $2.13 316,525
2024-03-04 $2.25 $2.26 $2.03 $2.04 $2.04 620,928
2024-03-01 $2.18 $2.29 $2.15 $2.26 $2.26 566,106
2024-02-29 $2.15 $2.25 $2.13 $2.17 $2.17 399,325
2024-02-28 $2.04 $2.18 $2.04 $2.14 $2.14 293,333
2024-02-27 $2.09 $2.10 $2.02 $2.08 $2.08 319,783
2024-02-26 $2.06 $2.15 $2.02 $2.06 $2.06 489,892
2024-02-23 $2.10 $2.11 $1.97 $2.08 $2.08 716,344
2024-02-22 $2.12 $2.19 $2.08 $2.15 $2.15 455,991
2024-02-21 $2.19 $2.21 $2.10 $2.11 $2.11 333,464
2024-02-20 $2.27 $2.27 $2.13 $2.16 $2.16 477,669
2024-02-16 $2.20 $2.29 $2.19 $2.28 $2.28 369,738
2024-02-15 $2.10 $2.26 $2.10 $2.25 $2.25 637,697
2024-02-14 $2.14 $2.20 $2.10 $2.10 $2.10 486,638
2024-02-13 $2.30 $2.30 $2.11 $2.13 $2.13 594,446
2024-02-12 $2.22 $2.37 $2.20 $2.33 $2.33 553,050
2024-02-09 $2.16 $2.24 $2.16 $2.22 $2.22 437,117
2024-02-08 $2.13 $2.26 $2.12 $2.19 $2.19 334,833
2024-02-07 $2.24 $2.25 $2.10 $2.12 $2.12 448,603
2024-02-06 $2.24 $2.27 $2.16 $2.19 $2.19 558,613
2024-02-05 $2.23 $2.31 $2.16 $2.25 $2.25 437,673
2024-02-02 $2.38 $2.40 $2.21 $2.25 $2.25 644,160
2024-02-01 $2.42 $2.56 $2.36 $2.45 $2.45 696,570
2024-01-31 $2.67 $2.67 $2.40 $2.41 $2.41 658,149
2024-01-30 $2.61 $2.65 $2.51 $2.62 $2.62 457,378
2024-01-29 $2.59 $2.66 $2.47 $2.65 $2.65 504,162
2024-01-26 $2.57 $2.72 $2.51 $2.60 $2.60 565,054
2024-01-25 $2.44 $2.58 $2.38 $2.57 $2.57 1,000,058
2024-01-24 $2.36 $2.43 $2.32 $2.42 $2.42 776,759
2024-01-23 $2.39 $2.47 $2.26 $2.29 $2.29 865,175
2024-01-22 $2.35 $2.41 $2.31 $2.38 $2.38 915,050
2024-01-19 $2.28 $2.36 $2.25 $2.34 $2.34 740,561
2024-01-18 $2.38 $2.42 $2.22 $2.30 $2.30 706,546
2024-01-17 $2.36 $2.51 $2.33 $2.36 $2.36 622,131
2024-01-16 $2.56 $2.64 $2.32 $2.35 $2.35 1,110,473
2024-01-12 $2.67 $2.84 $2.52 $2.58 $2.58 1,102,919
2024-01-11 $2.61 $2.71 $2.55 $2.58 $2.58 830,019
2024-01-10 $2.70 $2.71 $2.48 $2.58 $2.58 829,508
2024-01-09 $2.68 $2.74 $2.59 $2.68 $2.68 526,703
2024-01-08 $2.61 $2.69 $2.40 $2.69 $2.69 963,354
2024-01-05 $2.58 $2.84 $2.56 $2.68 $2.68 1,007,931
2024-01-04 $2.72 $2.73 $2.50 $2.53 $2.53 939,316
2024-01-03 $2.77 $2.84 $2.62 $2.70 $2.70 1,075,430
2024-01-02 $2.75 $3.02 $2.72 $2.77 $2.77 1,674,594
2023-12-29 $2.80 $2.84 $2.67 $2.68 $2.68 708,640
2023-12-28 $2.83 $2.91 $2.75 $2.79 $2.79 1,010,584
2023-12-27 $2.91 $2.96 $2.81 $2.82 $2.82 744,244
2023-12-26 $2.69 $3.05 $2.68 $2.91 $2.91 1,769,760
2023-12-22 $2.69 $2.75 $2.61 $2.63 $2.63 733,248
2023-12-21 $2.75 $2.81 $2.49 $2.69 $2.69 1,147,310
2023-12-20 $2.53 $2.98 $2.53 $2.68 $2.68 2,388,550
2023-12-19 $2.34 $2.53 $2.34 $2.50 $2.50 586,116
2023-12-18 $2.27 $2.37 $2.24 $2.31 $2.31 613,042
2023-12-15 $2.26 $2.28 $2.15 $2.23 $2.23 573,542
2023-12-14 $2.28 $2.39 $2.19 $2.22 $2.22 939,189
2023-12-13 $2.06 $2.25 $2.00 $2.22 $2.22 905,080
2023-12-12 $2.13 $2.13 $2.01 $2.07 $2.07 588,510
2023-12-11 $2.20 $2.20 $2.10 $2.16 $2.16 410,208
2023-12-08 $2.15 $2.28 $2.12 $2.20 $2.20 736,204
2023-12-07 $2.00 $2.10 $1.99 $2.10 $2.10 650,115
2023-12-06 $2.08 $2.15 $1.98 $1.99 $1.99 586,554
2023-12-05 $2.22 $2.22 $2.08 $2.09 $2.09 586,946
2023-12-04 $2.22 $2.27 $2.15 $2.22 $2.22 365,998
2023-12-01 $2.20 $2.33 $2.16 $2.23 $2.23 770,753
2023-11-30 $2.19 $2.30 $2.12 $2.20 $2.20 1,070,712
2023-11-29 $2.17 $2.18 $2.10 $2.13 $2.13 704,461
2023-11-28 $2.04 $2.17 $1.99 $2.15 $2.15 1,325,439
2023-11-27 $2.07 $2.07 $1.93 $1.99 $1.99 885,696
2023-11-24 $2.02 $2.13 $2.02 $2.07 $2.07 268,470
2023-11-22 $1.97 $2.03 $1.79 $2.01 $2.01 1,561,989
2023-11-21 $2.09 $2.12 $2.00 $2.05 $2.05 898,063
2023-11-20 $2.00 $2.14 $1.96 $2.14 $2.14 1,136,106
2023-11-17 $1.94 $2.00 $1.93 $1.96 $1.96 922,154
2023-11-16 $2.06 $2.07 $1.84 $1.88 $1.88 1,719,900
2023-11-15 $2.16 $2.24 $2.05 $2.06 $2.06 1,348,422
2023-11-14 $2.19 $2.29 $2.13 $2.14 $2.14 1,022,331
2023-11-13 $2.30 $2.31 $2.11 $2.13 $2.13 945,542
2023-11-10 $2.28 $2.39 $2.21 $2.32 $2.32 1,293,798
2023-11-09 $2.41 $2.52 $2.22 $2.23 $2.23 1,529,859
2023-11-08 $2.42 $2.65 $2.33 $2.40 $2.40 1,497,865
2023-11-07 $3.25 $3.27 $2.40 $2.54 $2.54 3,488,626
2023-11-06 $3.63 $3.68 $3.41 $3.43 $3.43 1,059,300
2023-11-03 $3.55 $3.71 $3.55 $3.63 $3.63 503,920
2023-11-02 $3.54 $3.61 $3.44 $3.55 $3.55 705,773
2023-11-01 $3.53 $3.60 $3.42 $3.47 $3.47 452,102
2023-10-31 $3.61 $3.63 $3.46 $3.52 $3.52 364,027
2023-10-30 $3.59 $3.71 $3.49 $3.60 $3.60 357,955
2023-10-27 $3.54 $3.63 $3.44 $3.59 $3.59 555,447
2023-10-26 $3.59 $3.59 $3.43 $3.54 $3.54 518,685
2023-10-25 $3.76 $3.81 $3.61 $3.67 $3.67 696,118
2023-10-24 $3.91 $3.95 $3.75 $3.76 $3.76 663,201
2023-10-23 $3.90 $3.97 $3.77 $3.86 $3.86 563,157
2023-10-20 $4.03 $4.07 $3.85 $3.94 $3.94 621,189
2023-10-19 $4.01 $4.22 $3.84 $4.07 $4.07 626,554
2023-10-18 $4.18 $4.21 $4.03 $4.05 $4.05 571,584
2023-10-17 $3.97 $4.22 $3.97 $4.17 $4.17 373,588
2023-10-16 $4.09 $4.13 $3.82 $4.01 $4.01 741,684
2023-10-13 $4.15 $4.24 $4.01 $4.05 $4.05 1,028,565
2023-10-12 $4.43 $4.48 $4.02 $4.05 $4.05 940,088
2023-10-11 $4.19 $4.40 $4.13 $4.36 $4.36 744,125
2023-10-10 $4.13 $4.32 $4.09 $4.25 $4.25 871,245
2023-10-09 $3.82 $4.16 $3.82 $4.12 $4.12 1,580,017
2023-10-06 $3.42 $3.71 $3.38 $3.61 $3.61 625,472
2023-10-05 $3.31 $3.45 $3.24 $3.38 $3.38 841,451
2023-10-04 $3.47 $3.48 $3.30 $3.37 $3.37 688,019
2023-10-03 $3.55 $3.61 $3.42 $3.51 $3.51 597,203
2023-10-02 $3.86 $3.86 $3.57 $3.58 $3.58 1,433,834
2023-09-29 $4.43 $4.43 $3.84 $4.12 $4.12 2,388,847
2023-09-28 $4.57 $4.66 $4.51 $4.53 $4.53 427,758
2023-09-27 $4.24 $4.68 $4.24 $4.58 $4.58 865,829
2023-09-26 $4.17 $4.30 $4.13 $4.16 $4.16 254,570
2023-09-25 $4.14 $4.34 $4.09 $4.27 $4.27 400,489
2023-09-22 $4.23 $4.32 $4.08 $4.18 $4.18 435,703
2023-09-21 $4.33 $4.33 $4.15 $4.17 $4.17 656,138
2023-09-20 $4.38 $4.45 $4.27 $4.33 $4.33 525,967
2023-09-19 $4.54 $4.66 $4.37 $4.42 $4.42 761,624
2023-09-18 $4.55 $4.62 $4.42 $4.47 $4.47 504,258
2023-09-15 $4.76 $4.78 $4.53 $4.54 $4.54 778,478
2023-09-14 $4.69 $4.84 $4.62 $4.78 $4.78 767,308
2023-09-13 $4.84 $4.84 $4.53 $4.59 $4.59 605,832
2023-09-12 $4.67 $4.83 $4.61 $4.80 $4.80 659,447
2023-09-11 $4.59 $4.78 $4.53 $4.60 $4.60 578,792
2023-09-08 $4.47 $4.72 $4.42 $4.50 $4.50 490,366
2023-09-07 $4.56 $4.61 $4.39 $4.44 $4.44 506,183
2023-09-06 $4.64 $4.73 $4.57 $4.65 $4.65 521,680
2023-09-05 $4.68 $4.85 $4.61 $4.64 $4.64 644,767
2023-09-01 $4.70 $4.92 $4.58 $4.64 $4.64 1,030,277
2023-08-31 $4.43 $4.66 $4.41 $4.60 $4.60 781,645
2023-08-30 $4.41 $4.45 $4.31 $4.37 $4.37 460,337
2023-08-29 $4.28 $4.41 $4.16 $4.37 $4.37 511,564
2023-08-28 $4.06 $4.40 $4.04 $4.26 $4.26 843,885
2023-08-25 $3.89 $4.09 $3.86 $4.02 $4.02 669,794
2023-08-24 $3.91 $4.06 $3.82 $3.84 $3.84 829,290
2023-08-23 $3.90 $4.00 $3.79 $3.97 $3.97 476,171
2023-08-22 $4.15 $4.20 $3.96 $3.97 $3.97 617,137
2023-08-21 $4.05 $4.32 $4.05 $4.15 $4.15 578,478
2023-08-18 $4.07 $4.12 $3.93 $4.03 $4.03 737,828
2023-08-17 $4.09 $4.20 $4.05 $4.11 $4.11 560,911
2023-08-16 $4.02 $4.25 $4.02 $4.09 $4.09 567,866
2023-08-15 $4.27 $4.33 $4.06 $4.12 $4.12 1,000,255
2023-08-14 $4.54 $4.56 $4.34 $4.39 $4.39 705,004
2023-08-11 $4.96 $5.01 $4.46 $4.63 $4.63 1,911,784
2023-08-10 $4.88 $5.30 $4.79 $4.95 $4.95 1,298,000
2023-08-09 $4.64 $5.28 $4.64 $4.90 $4.90 1,909,742
2023-08-08 $4.37 $4.62 $4.23 $4.62 $4.62 1,417,567
2023-08-07 $4.54 $4.66 $4.16 $4.57 $4.57 1,649,646
2023-08-04 $4.50 $5.59 $4.35 $4.50 $4.50 5,096,047
2023-08-03 $4.70 $4.86 $4.65 $4.79 $4.79 552,120
2023-08-02 $4.81 $4.83 $4.52 $4.67 $4.67 776,693
2023-08-01 $5.01 $5.08 $4.79 $4.91 $4.91 599,219
2023-07-31 $4.75 $5.19 $4.75 $5.03 $5.03 1,328,166
2023-07-28 $4.80 $4.84 $4.63 $4.70 $4.70 703,567
2023-07-27 $4.89 $5.00 $4.72 $4.77 $4.77 718,684
2023-07-26 $4.63 $4.95 $4.48 $4.87 $4.87 1,485,728
2023-07-25 $5.00 $5.00 $4.70 $4.74 $4.74 942,743
2023-07-24 $4.98 $5.15 $4.82 $4.98 $4.98 790,408
2023-07-21 $4.94 $5.18 $4.81 $4.97 $4.97 997,832
2023-07-20 $4.86 $5.02 $4.80 $4.91 $4.91 572,267
2023-07-19 $5.03 $5.10 $4.68 $4.80 $4.80 1,177,141
2023-07-18 $4.96 $5.39 $4.93 $5.01 $5.01 1,262,831
2023-07-17 $4.65 $4.97 $4.61 $4.96 $4.96 943,044
2023-07-14 $5.08 $5.09 $4.60 $4.65 $4.65 1,273,724
2023-07-13 $4.93 $5.21 $4.84 $5.12 $5.12 1,374,007
2023-07-12 $5.06 $5.24 $4.65 $4.92 $4.92 2,068,717
2023-07-11 $4.50 $4.90 $4.45 $4.90 $4.90 1,745,976
2023-07-10 $4.19 $4.48 $4.09 $4.45 $4.45 2,119,454
2023-07-07 $3.56 $4.25 $3.56 $4.16 $4.16 1,597,601
2023-07-06 $3.82 $3.96 $3.47 $3.59 $3.59 941,201
2023-07-05 $4.04 $4.07 $3.74 $3.82 $3.82 1,168,913
2023-07-03 $3.88 $4.07 $3.86 $4.02 $4.02 830,556
2023-06-30 $3.71 $3.86 $3.60 $3.83 $3.83 1,206,642
2023-06-29 $3.55 $3.74 $3.45 $3.65 $3.65 738,219
2023-06-28 $3.38 $3.53 $3.29 $3.49 $3.49 652,860
2023-06-27 $3.39 $3.43 $3.28 $3.38 $3.38 333,929
2023-06-26 $3.30 $3.46 $3.30 $3.36 $3.36 364,095
2023-06-23 $3.22 $3.33 $3.15 $3.31 $3.31 429,773
2023-06-22 $3.41 $3.41 $3.25 $3.29 $3.29 695,651
2023-06-21 $3.20 $3.54 $3.18 $3.51 $3.51 1,068,882
2023-06-20 $3.27 $3.27 $3.07 $3.22 $3.22 941,656
2023-06-16 $3.51 $3.51 $3.25 $3.25 $3.25 848,545
2023-06-15 $3.21 $3.55 $3.21 $3.49 $3.49 901,034
2023-06-14 $3.51 $3.51 $3.19 $3.21 $3.21 1,180,407
2023-06-13 $3.42 $3.77 $3.37 $3.41 $3.41 1,122,284
2023-06-12 $3.33 $3.44 $3.31 $3.33 $3.33 432,479
2023-06-09 $3.50 $3.56 $3.32 $3.46 $3.46 477,622
2023-06-08 $3.70 $3.74 $3.45 $3.50 $3.50 976,639
2023-06-07 $3.45 $3.74 $3.41 $3.70 $3.70 1,219,229
2023-06-06 $3.16 $3.41 $3.12 $3.39 $3.39 359,120
2023-06-05 $3.55 $3.59 $3.25 $3.25 $3.25 785,659
2023-06-02 $3.23 $3.38 $3.15 $3.37 $3.37 741,819
2023-06-01 $3.00 $3.19 $2.95 $3.12 $3.12 490,185
2023-05-31 $3.03 $3.08 $2.95 $3.00 $3.00 532,838
2023-05-30 $2.96 $3.13 $2.90 $3.11 $3.11 683,947
2023-05-26 $3.09 $3.17 $2.93 $3.01 $3.01 643,772
2023-05-25 $3.38 $3.38 $3.04 $3.09 $3.09 814,626
2023-05-24 $3.49 $3.55 $3.36 $3.37 $3.37 478,626
2023-05-23 $3.44 $3.58 $3.38 $3.50 $3.50 850,695
2023-05-22 $3.40 $3.51 $3.27 $3.43 $3.43 721,763
2023-05-19 $3.35 $3.60 $3.33 $3.42 $3.42 976,146
2023-05-18 $3.40 $3.45 $3.16 $3.28 $3.28 845,799
2023-05-17 $3.03 $3.39 $3.00 $3.33 $3.33 1,113,241
2023-05-16 $3.08 $3.14 $2.93 $2.97 $2.97 865,676
2023-05-15 $3.10 $3.20 $3.01 $3.07 $3.07 851,602
2023-05-12 $3.10 $3.21 $3.06 $3.08 $3.08 654,556
2023-05-11 $3.12 $3.22 $3.06 $3.10 $3.10 493,012
2023-05-10 $3.49 $3.50 $3.11 $3.17 $3.17 1,091,330
2023-05-09 $3.55 $3.67 $2.91 $3.51 $3.51 2,576,020
2023-05-08 $3.73 $4.05 $3.73 $3.94 $3.94 1,236,994
2023-05-05 $3.63 $3.77 $3.60 $3.65 $3.65 910,121
2023-05-04 $3.49 $3.58 $3.39 $3.46 $3.46 712,324
2023-05-03 $3.51 $3.62 $3.45 $3.48 $3.48 410,261
2023-05-02 $3.79 $3.84 $3.47 $3.58 $3.58 642,117
2023-05-01 $3.74 $3.93 $3.71 $3.90 $3.90 666,439
2023-04-28 $3.87 $4.09 $3.83 $3.86 $3.86 822,943
2023-04-27 $3.92 $3.99 $3.78 $3.89 $3.89 701,799
2023-04-26 $4.20 $4.28 $3.91 $3.97 $3.97 714,388
2023-04-25 $4.43 $4.49 $4.05 $4.20 $4.20 844,084
2023-04-24 $4.33 $4.58 $4.33 $4.51 $4.51 542,123
2023-04-21 $4.59 $4.64 $4.34 $4.38 $4.38 588,134
2023-04-20 $4.73 $4.77 $4.46 $4.56 $4.56 1,084,278
2023-04-19 $4.79 $4.91 $4.61 $4.85 $4.85 456,853
2023-04-18 $4.77 $4.95 $4.73 $4.84 $4.84 545,877
2023-04-17 $5.23 $5.32 $4.80 $4.88 $4.88 1,028,397
2023-04-14 $5.25 $5.47 $5.16 $5.25 $5.25 671,945
2023-04-13 $5.36 $5.48 $5.19 $5.19 $5.19 619,062
2023-04-12 $5.55 $5.65 $5.30 $5.35 $5.35 818,254
2023-04-11 $5.67 $5.71 $5.34 $5.40 $5.40 896,844
2023-04-10 $5.49 $5.97 $5.47 $5.61 $5.61 757,078
2023-04-06 $5.67 $5.70 $5.47 $5.47 $5.47 368,532
2023-04-05 $5.72 $5.82 $5.53 $5.69 $5.69 649,982
2023-04-04 $6.19 $6.21 $5.68 $5.85 $5.85 1,158,990
2023-04-03 $6.23 $6.73 $6.16 $6.20 $6.20 3,459,560
2023-03-31 $5.19 $5.62 $5.13 $5.56 $5.56 1,309,092
2023-03-30 $5.76 $5.81 $5.26 $5.34 $5.34 622,905
2023-03-29 $5.94 $5.99 $5.48 $5.63 $5.63 769,750
2023-03-28 $5.50 $5.93 $5.37 $5.84 $5.84 779,720
2023-03-27 $5.09 $5.60 $4.92 $5.52 $5.52 1,115,798
2023-03-24 $5.05 $5.15 $4.89 $4.96 $4.96 689,119
2023-03-23 $5.65 $5.80 $5.09 $5.18 $5.18 776,939
2023-03-22 $6.05 $6.17 $5.54 $5.56 $5.56 697,852
2023-03-21 $5.85 $6.18 $5.84 $6.02 $6.02 793,088
2023-03-20 $5.45 $5.83 $5.44 $5.54 $5.54 759,653
2023-03-17 $5.60 $5.63 $5.24 $5.45 $5.45 841,381
2023-03-16 $5.23 $5.63 $5.12 $5.63 $5.63 1,265,741
2023-03-15 $5.80 $6.00 $5.18 $5.47 $5.47 1,613,387
2023-03-14 $6.56 $6.88 $6.27 $6.44 $6.44 799,996
2023-03-13 $6.61 $6.89 $6.32 $6.45 $6.45 914,580
2023-03-10 $7.43 $7.46 $6.62 $6.86 $6.86 1,690,112
2023-03-09 $8.81 $8.86 $7.42 $7.43 $7.43 2,259,986
2023-03-08 $9.54 $10.03 $8.65 $8.96 $8.96 1,629,310
2023-03-07 $10.52 $10.61 $10.18 $10.41 $10.41 736,005
2023-03-06 $10.56 $10.64 $10.26 $10.54 $10.54 667,878
2023-03-03 $9.88 $10.69 $9.66 $10.58 $10.58 770,666
2023-03-02 $10.02 $10.38 $9.92 $10.15 $10.15 761,818
2023-03-01 $9.54 $10.36 $9.43 $10.21 $10.21 704,481
2023-02-28 $9.79 $9.98 $9.57 $9.60 $9.60 508,765
2023-02-27 $9.25 $9.78 $9.16 $9.64 $9.64 883,288
2023-02-24 $8.82 $9.29 $8.65 $9.28 $9.28 661,522
2023-02-23 $9.28 $9.53 $8.86 $9.07 $9.07 831,085
2023-02-22 $9.37 $9.56 $8.73 $9.08 $9.08 1,449,675
2023-02-21 $9.57 $9.92 $9.41 $9.53 $9.53 1,188,438
2023-02-17 $10.29 $10.29 $9.65 $9.66 $9.66 1,159,440
2023-02-16 $10.53 $11.24 $10.46 $10.57 $10.57 926,433
2023-02-15 $10.71 $10.90 $10.25 $10.53 $10.53 762,061
2023-02-14 $10.74 $11.52 $10.42 $11.03 $11.03 857,894
2023-02-13 $10.75 $11.21 $10.22 $10.92 $10.92 1,132,866
2023-02-10 $10.37 $11.38 $9.97 $11.06 $11.06 2,310,944
2023-02-09 $11.30 $11.30 $9.70 $10.02 $10.02 2,629,575
2023-02-08 $11.96 $12.00 $11.32 $11.37 $11.37 1,108,438
2023-02-07 $11.61 $12.05 $11.37 $11.99 $11.99 1,367,703
2023-02-06 $12.37 $12.55 $11.34 $11.46 $11.46 1,593,130
2023-02-03 $13.01 $14.23 $12.37 $12.45 $12.45 1,778,680
2023-02-02 $14.05 $14.05 $12.52 $13.17 $13.17 1,770,372
2023-02-01 $13.59 $14.35 $13.08 $14.05 $14.05 1,378,745
2023-01-31 $12.90 $13.99 $12.85 $13.71 $13.71 921,024
2023-01-30 $12.72 $13.75 $12.63 $13.03 $13.03 877,141
2023-01-27 $13.20 $13.46 $12.77 $13.02 $13.02 797,015
2023-01-26 $13.69 $14.23 $12.52 $13.36 $13.36 2,410,989
2023-01-25 $12.40 $13.79 $12.03 $13.35 $13.35 2,152,706
2023-01-24 $13.51 $13.51 $11.97 $12.46 $12.46 1,864,000
2023-01-23 $15.00 $15.13 $13.28 $13.38 $13.38 2,293,358
2023-01-20 $14.82 $15.84 $14.02 $14.83 $14.83 2,801,941
2023-01-19 $14.24 $15.00 $13.82 $14.64 $14.64 1,469,155
2023-01-18 $15.20 $15.59 $14.43 $14.55 $14.55 1,849,326
2023-01-17 $16.33 $17.10 $14.58 $15.01 $15.01 2,665,547
2023-01-13 $16.25 $16.81 $15.66 $16.35 $16.35 2,065,736
2023-01-12 $14.51 $16.27 $14.25 $16.19 $16.19 3,052,718
2023-01-11 $13.96 $14.48 $13.67 $14.39 $14.39 1,649,278
2023-01-10 $13.49 $14.09 $12.66 $13.80 $13.80 1,497,871
2023-01-09 $13.81 $14.28 $13.25 $13.49 $13.49 1,769,529
2023-01-06 $13.06 $13.83 $12.92 $13.30 $13.30 2,092,777
2023-01-05 $12.00 $13.23 $11.60 $12.87 $12.87 2,307,777
2023-01-04 $12.50 $13.25 $11.75 $12.07 $12.07 1,944,235
2023-01-03 $14.53 $14.83 $12.58 $12.78 $12.78 2,529,710
2022-12-30 $13.25 $14.68 $13.11 $14.53 $14.53 1,797,510
2022-12-29 $12.31 $13.53 $12.25 $13.41 $13.41 1,188,267
2022-12-28 $13.03 $13.17 $11.87 $12.33 $12.33 1,524,379
2022-12-27 $13.85 $14.24 $13.12 $13.20 $13.20 1,928,050
2022-12-23 $12.30 $13.95 $12.16 $13.77 $13.77 3,083,809
2022-12-22 $12.78 $12.94 $11.60 $12.07 $12.07 1,881,008
2022-12-21 $11.07 $12.67 $10.77 $12.57 $12.57 2,915,165
2022-12-20 $10.10 $11.25 $10.10 $10.55 $10.55 2,313,631
2022-12-19 $9.99 $10.23 $9.57 $10.15 $10.15 790,129
2022-12-16 $10.00 $10.26 $9.51 $9.85 $9.85 900,213
2022-12-15 $9.62 $10.17 $9.50 $10.16 $10.16 996,839
2022-12-14 $9.12 $10.07 $9.07 $9.82 $9.82 1,167,703
2022-12-13 $8.99 $9.23 $8.68 $9.14 $9.14 1,018,409
2022-12-12 $9.16 $9.64 $8.28 $8.76 $8.76 1,713,741
2022-12-09 $9.10 $9.84 $9.08 $9.26 $9.26 1,179,715
2022-12-08 $9.11 $9.47 $8.87 $9.25 $9.25 967,392
2022-12-07 $8.95 $9.84 $8.61 $8.81 $8.81 1,616,118
2022-12-06 $9.10 $9.56 $8.63 $8.90 $8.90 1,597,440
2022-12-05 $10.10 $10.35 $9.04 $9.05 $9.05 2,095,679
2022-12-02 $10.19 $10.73 $9.96 $10.04 $10.04 1,141,377
2022-12-01 $10.75 $11.20 $10.15 $10.56 $10.56 1,854,431
2022-11-30 $10.00 $10.61 $9.78 $10.50 $10.50 1,978,909
2022-11-29 $8.80 $9.82 $8.70 $9.59 $9.59 2,101,595
2022-11-28 $8.50 $8.89 $8.11 $8.48 $8.48 1,531,242
2022-11-25 $8.94 $9.24 $8.20 $8.90 $8.90 955,673
2022-11-23 $8.80 $9.44 $8.20 $8.79 $8.79 1,803,600
2022-11-22 $8.65 $9.55 $8.06 $9.07 $9.07 3,060,464
2022-11-21 $10.17 $10.17 $7.25 $8.43 $8.43 5,872,790
2022-11-18 $10.88 $11.00 $10.15 $10.27 $10.27 2,034,376
2022-11-17 $9.69 $10.78 $9.50 $10.78 $10.78 1,520,783
2022-11-16 $9.77 $10.14 $9.29 $10.08 $10.08 1,418,602
2022-11-15 $10.05 $10.22 $9.37 $9.93 $9.93 2,476,135
2022-11-14 $9.93 $10.10 $9.13 $9.94 $9.94 2,351,425
2022-11-11 $8.69 $10.29 $8.50 $9.42 $9.42 3,610,644
2022-11-10 $8.30 $8.69 $7.77 $8.29 $8.29 1,689,095
2022-11-09 $7.92 $8.35 $7.57 $7.78 $7.78 1,814,841
2022-11-08 $7.20 $8.34 $7.09 $8.09 $8.09 2,499,097
2022-11-07 $7.11 $7.30 $5.89 $6.97 $6.97 2,052,400
2022-11-04 $6.23 $6.89 $6.20 $6.76 $6.76 1,887,503
2022-11-03 $6.00 $6.12 $5.75 $6.03 $6.03 1,008,788
2022-11-02 $5.85 $6.28 $5.62 $5.78 $5.78 1,341,338
2022-11-01 $6.19 $6.20 $5.66 $5.76 $5.76 937,704
2022-10-31 $5.01 $5.92 $5.01 $5.86 $5.86 1,485,594
2022-10-28 $5.24 $5.43 $4.94 $5.07 $5.07 497,347
2022-10-27 $5.74 $5.84 $4.96 $5.24 $5.24 1,408,341
2022-10-26 $5.06 $5.70 $5.02 $5.61 $5.61 1,151,399
2022-10-25 $4.69 $5.07 $4.64 $4.96 $4.96 741,192
2022-10-24 $4.31 $4.83 $4.20 $4.68 $4.68 843,049
2022-10-21 $4.21 $4.49 $4.20 $4.29 $4.29 816,004
2022-10-20 $4.81 $4.85 $4.14 $4.14 $4.14 918,100
2022-10-19 $4.10 $4.83 $4.07 $4.68 $4.68 1,196,152
2022-10-18 $4.33 $4.39 $3.75 $4.09 $4.09 723,249
2022-10-17 $3.97 $4.38 $3.91 $4.24 $4.24 983,668
2022-10-14 $3.97 $4.05 $3.78 $3.78 $3.78 276,813
2022-10-13 $3.46 $4.03 $3.45 $4.03 $4.03 481,202
2022-10-12 $3.57 $3.57 $3.40 $3.52 $3.52 243,334
2022-10-11 $3.51 $3.66 $3.44 $3.57 $3.57 527,321
2022-10-10 $3.79 $3.98 $3.61 $3.66 $3.66 633,595
2022-10-07 $3.47 $3.95 $3.47 $3.74 $3.74 1,117,203
2022-10-06 $3.37 $3.56 $3.37 $3.49 $3.49 459,593
2022-10-05 $3.11 $3.52 $3.02 $3.39 $3.39 1,112,287
2022-10-04 $2.99 $3.12 $2.90 $3.03 $3.03 364,001
2022-10-03 $2.82 $2.90 $2.74 $2.86 $2.86 207,902
2022-09-30 $2.60 $2.76 $2.53 $2.64 $2.64 128,126
2022-09-29 $2.66 $2.66 $2.49 $2.60 $2.60 294,575
2022-09-28 $2.42 $2.70 $2.40 $2.65 $2.65 391,005
2022-09-27 $2.47 $2.47 $2.34 $2.41 $2.41 148,439
2022-09-26 $2.31 $2.50 $2.31 $2.36 $2.36 205,995
2022-09-23 $2.48 $2.48 $2.30 $2.35 $2.35 439,349
2022-09-22 $2.92 $3.01 $2.61 $2.61 $2.61 359,950
2022-09-21 $2.96 $3.00 $2.87 $2.88 $2.88 176,972
2022-09-20 $3.06 $3.12 $2.86 $2.91 $2.91 345,789
2022-09-19 $2.98 $3.13 $2.95 $3.07 $3.07 183,228
2022-09-16 $3.25 $3.25 $3.00 $3.04 $3.04 247,900
2022-09-15 $3.11 $3.29 $3.11 $3.25 $3.25 103,390
2022-09-14 $3.06 $3.30 $3.03 $3.23 $3.23 173,731
2022-09-13 $3.12 $3.33 $3.03 $3.06 $3.06 228,813
2022-09-12 $3.30 $3.30 $3.17 $3.24 $3.24 211,040
2022-09-09 $3.24 $3.32 $3.21 $3.25 $3.25 95,921
2022-09-08 $3.10 $3.28 $3.10 $3.16 $3.16 190,764
2022-09-07 $3.16 $3.22 $2.97 $3.11 $3.11 444,329
2022-09-06 $3.20 $3.37 $3.18 $3.22 $3.22 253,199
2022-09-02 $3.11 $3.25 $3.08 $3.21 $3.21 239,539
2022-09-01 $3.22 $3.26 $3.01 $3.05 $3.05 393,901
2022-08-31 $3.12 $3.50 $3.09 $3.33 $3.33 194,404
2022-08-30 $3.64 $3.64 $3.20 $3.28 $3.28 395,795
2022-08-29 $3.54 $3.79 $3.49 $3.71 $3.71 350,740
2022-08-26 $3.52 $3.60 $3.36 $3.54 $3.54 284,953
2022-08-25 $3.56 $3.60 $3.40 $3.55 $3.55 311,037
2022-08-24 $3.23 $3.60 $3.22 $3.52 $3.52 489,249
2022-08-23 $3.43 $3.79 $3.22 $3.23 $3.23 1,787,454
2022-08-22 $3.08 $3.44 $2.88 $3.33 $3.33 898,001
2022-08-19 $3.07 $3.21 $3.01 $3.08 $3.08 321,649
2022-08-18 $3.02 $3.31 $2.95 $3.18 $3.18 1,373,408
2022-08-17 $2.78 $2.94 $2.77 $2.90 $2.90 178,038
2022-08-16 $2.98 $3.04 $2.76 $2.81 $2.81 228,448
2022-08-15 $2.88 $3.06 $2.87 $2.95 $2.95 328,290
2022-08-12 $3.06 $3.12 $2.88 $3.08 $3.08 489,940
2022-08-11 $2.99 $3.30 $2.99 $3.12 $3.12 729,814
2022-08-10 $2.81 $2.96 $2.72 $2.88 $2.88 284,391
2022-08-09 $2.76 $2.88 $2.71 $2.82 $2.82 527,655
2022-08-08 $2.58 $2.80 $2.51 $2.74 $2.74 633,644
2022-08-05 $2.46 $2.63 $2.41 $2.58 $2.58 316,770
2022-08-04 $2.78 $2.79 $2.22 $2.55 $2.55 1,345,709
2022-08-03 $2.70 $2.80 $2.59 $2.73 $2.73 717,445
2022-08-02 $2.78 $2.80 $2.60 $2.63 $2.63 391,336
2022-08-01 $2.62 $2.78 $2.56 $2.75 $2.75 347,783
2022-07-29 $2.60 $2.83 $2.57 $2.74 $2.74 486,897
2022-07-28 $2.79 $2.79 $2.42 $2.56 $2.56 555,225
2022-07-27 $2.68 $2.78 $2.61 $2.70 $2.70 351,603
2022-07-26 $2.55 $2.67 $2.45 $2.67 $2.67 435,545
2022-07-25 $2.31 $2.51 $2.22 $2.51 $2.51 411,940
2022-07-22 $2.45 $2.47 $2.20 $2.22 $2.22 240,982
2022-07-21 $2.34 $2.43 $2.24 $2.43 $2.43 248,490
2022-07-20 $2.49 $2.52 $2.39 $2.44 $2.44 251,098
2022-07-19 $2.43 $2.61 $2.35 $2.49 $2.49 453,803
2022-07-18 $2.36 $2.44 $2.30 $2.33 $2.33 310,500
2022-07-15 $2.21 $2.27 $2.11 $2.25 $2.25 222,429
2022-07-14 $2.28 $2.28 $2.03 $2.17 $2.17 372,768
2022-07-13 $2.25 $2.41 $2.25 $2.28 $2.28 134,022
2022-07-12 $2.45 $2.49 $2.27 $2.31 $2.31 365,975
2022-07-11 $2.42 $2.56 $2.35 $2.55 $2.55 119,741
2022-07-08 $2.52 $2.53 $2.37 $2.50 $2.50 213,779
2022-07-07 $2.24 $2.53 $2.24 $2.44 $2.44 478,884
2022-07-06 $2.21 $2.35 $2.13 $2.19 $2.19 355,811
2022-07-05 $2.64 $2.64 $2.16 $2.23 $2.23 610,569
2022-07-01 $2.74 $2.77 $2.51 $2.64 $2.64 174,872
2022-06-30 $2.70 $2.75 $2.55 $2.65 $2.65 220,773
2022-06-29 $2.87 $2.89 $2.63 $2.71 $2.71 319,151
2022-06-28 $2.94 $2.99 $2.75 $2.83 $2.83 388,316
2022-06-27 $2.63 $2.85 $2.56 $2.84 $2.84 573,151
2022-06-24 $2.48 $2.68 $2.45 $2.62 $2.62 477,021
2022-06-23 $2.70 $2.72 $2.35 $2.40 $2.40 623,817
2022-06-22 $2.63 $2.79 $2.63 $2.67 $2.67 457,893
2022-06-21 $2.86 $3.00 $2.83 $2.88 $2.88 270,178
2022-06-17 $2.85 $2.94 $2.75 $2.76 $2.76 437,992
2022-06-16 $2.92 $3.00 $2.73 $2.94 $2.94 640,869
2022-06-15 $3.11 $3.26 $3.03 $3.11 $3.11 588,541
2022-06-14 $3.32 $3.45 $3.02 $3.16 $3.16 1,307,537
2022-06-13 $3.37 $3.49 $3.10 $3.22 $3.22 1,265,923
2022-06-10 $3.76 $3.97 $3.57 $3.68 $3.68 1,166,512
2022-06-09 $4.07 $4.22 $3.86 $3.90 $3.90 1,331,247
2022-06-08 $3.91 $4.28 $3.72 $4.08 $4.08 3,022,270
2022-06-07 $3.46 $4.04 $3.46 $3.94 $3.94 2,911,729
2022-06-06 $3.93 $4.17 $3.44 $3.49 $3.49 1,711,137
2022-06-03 $3.37 $3.95 $3.31 $3.92 $3.92 2,874,789
2022-06-02 $3.25 $3.48 $3.23 $3.36 $3.36 539,969
2022-06-01 $3.17 $3.35 $3.08 $3.28 $3.28 474,509
2022-05-31 $3.42 $3.70 $3.03 $3.13 $3.13 2,270,531
2022-05-27 $3.07 $3.38 $3.02 $3.24 $3.24 1,729,921
2022-05-26 $2.89 $3.20 $2.84 $3.07 $3.07 485,182
2022-05-25 $2.72 $2.92 $2.71 $2.87 $2.87 239,299
2022-05-24 $2.79 $2.85 $2.68 $2.70 $2.70 269,561
2022-05-23 $2.92 $2.95 $2.70 $2.83 $2.83 329,285
2022-05-20 $2.95 $3.08 $2.83 $2.87 $2.87 280,456
2022-05-19 $2.80 $3.03 $2.75 $2.92 $2.92 487,093
2022-05-18 $3.10 $3.17 $2.86 $2.95 $2.95 613,958
2022-05-17 $3.10 $3.31 $3.01 $3.04 $3.04 827,946
2022-05-16 $2.79 $3.24 $2.79 $3.06 $3.06 1,648,446
2022-05-13 $2.76 $2.89 $2.74 $2.84 $2.84 319,687
2022-05-12 $2.56 $2.70 $2.43 $2.70 $2.70 523,681
2022-05-11 $2.72 $2.89 $2.63 $2.67 $2.67 615,910
2022-05-10 $2.79 $2.99 $2.60 $2.70 $2.70 502,432
2022-05-09 $2.80 $2.93 $2.75 $2.78 $2.78 520,954
2022-05-06 $2.81 $3.15 $2.71 $3.09 $3.09 638,935
2022-05-05 $3.36 $3.44 $2.71 $2.89 $2.89 1,536,508
2022-05-04 $2.95 $3.27 $2.80 $3.24 $3.24 1,418,897
2022-05-03 $2.70 $2.90 $2.67 $2.80 $2.80 695,624
2022-05-02 $2.64 $2.74 $2.58 $2.73 $2.73 377,445
2022-04-29 $2.79 $2.85 $2.64 $2.65 $2.65 329,142
2022-04-28 $2.66 $2.84 $2.52 $2.79 $2.79 481,612
2022-04-27 $2.44 $2.67 $2.35 $2.67 $2.67 506,829
2022-04-26 $2.57 $2.67 $2.45 $2.46 $2.46 649,047
2022-04-25 $2.54 $2.70 $2.45 $2.57 $2.57 798,388
2022-04-22 $2.80 $2.92 $2.67 $2.77 $2.77 439,776
2022-04-21 $3.11 $3.19 $2.78 $2.82 $2.82 877,067
2022-04-20 $3.08 $3.17 $2.93 $3.08 $3.08 524,609
2022-04-19 $3.18 $3.24 $2.92 $3.04 $3.04 1,082,776
2022-04-18 $3.42 $3.50 $3.15 $3.26 $3.26 1,743,854
2022-04-14 $2.99 $3.47 $2.92 $3.34 $3.34 1,915,890
2022-04-13 $3.08 $3.18 $2.87 $3.06 $3.06 723,619
2022-04-12 $2.82 $3.11 $2.80 $3.04 $3.04 1,507,129
2022-04-11 $2.73 $2.85 $2.60 $2.72 $2.72 681,469
2022-04-08 $2.91 $3.02 $2.82 $2.87 $2.87 692,560
2022-04-07 $2.89 $3.25 $2.76 $3.06 $3.06 942,816
2022-04-06 $3.16 $3.23 $2.87 $2.89 $2.89 1,264,082
2022-04-05 $3.50 $3.53 $3.05 $3.09 $3.09 1,170,872
2022-04-04 $3.59 $3.60 $3.13 $3.53 $3.53 1,899,920
2022-04-01 $3.70 $3.80 $3.45 $3.46 $3.46 1,452,992
2022-03-31 $3.36 $3.84 $3.35 $3.74 $3.74 2,161,034
2022-03-30 $3.54 $4.06 $3.37 $3.55 $3.55 6,087,164
2022-03-29 $3.12 $3.45 $3.03 $3.32 $3.32 2,473,560
2022-03-28 $3.05 $3.37 $2.92 $3.24 $3.24 2,055,690
2022-03-25 $3.05 $3.42 $2.90 $3.30 $3.30 2,868,875
2022-03-24 $3.36 $3.48 $3.00 $3.02 $3.02 2,192,478
2022-03-23 $3.02 $3.45 $2.86 $3.39 $3.39 4,354,660
2022-03-22 $2.90 $2.96 $2.72 $2.90 $2.90 2,105,956
2022-03-21 $2.90 $3.30 $2.82 $2.95 $2.95 3,387,910
2022-03-18 $3.00 $3.07 $2.73 $2.80 $2.80 2,093,687
2022-03-17 $2.90 $3.24 $2.81 $2.99 $2.99 4,651,171
2022-03-16 $3.11 $3.37 $2.38 $2.51 $2.51 4,947,115
2022-03-15 $2.76 $3.34 $2.71 $3.27 $3.27 3,132,558
2022-03-14 $3.00 $3.30 $2.81 $3.17 $3.17 3,018,403
2022-03-11 $3.71 $3.85 $3.07 $3.29 $3.29 6,993,654
2022-03-10 $4.89 $5.10 $3.94 $4.23 $4.23 9,100,000
2022-03-09 $3.95 $5.00 $3.90 $4.45 $4.45 18,172,424
2022-03-08 $7.07 $8.10 $4.75 $5.66 $5.66 82,068,088
2022-03-07 $2.52 $4.20 $2.16 $3.59 $3.59 59,909,491
2022-03-04 $1.31 $1.89 $1.28 $1.80 $1.80 6,217,736
2022-03-03 $1.23 $1.31 $1.20 $1.26 $1.26 482,652
2022-03-02 $1.20 $1.29 $1.19 $1.25 $1.25 427,479
2022-03-01 $1.20 $1.21 $1.10 $1.18 $1.18 472,050
2022-02-28 $1.09 $1.16 $1.06 $1.15 $1.15 513,092
2022-02-25 $1.08 $1.12 $1.04 $1.10 $1.10 384,171
2022-02-24 $1.10 $1.13 $1.05 $1.09 $1.09 1,090,185
2022-02-23 $1.12 $1.13 $1.05 $1.07 $1.07 688,616
2022-02-22 $1.11 $1.16 $1.05 $1.05 $1.05 581,082
2022-02-18 $1.16 $1.18 $1.09 $1.10 $1.10 241,364
2022-02-17 $1.24 $1.24 $1.09 $1.10 $1.10 294,385
2022-02-16 $1.14 $1.25 $1.13 $1.23 $1.23 433,736
2022-02-15 $1.16 $1.16 $1.09 $1.13 $1.13 186,180
2022-02-14 $1.21 $1.29 $1.17 $1.17 $1.17 264,830
2022-02-11 $1.20 $1.25 $1.15 $1.23 $1.23 292,366
2022-02-10 $1.12 $1.23 $1.12 $1.15 $1.15 149,385
2022-02-09 $1.16 $1.19 $1.12 $1.16 $1.16 127,471
2022-02-08 $1.21 $1.21 $1.06 $1.11 $1.11 245,192
2022-02-07 $1.18 $1.24 $1.16 $1.21 $1.21 227,173
2022-02-04 $1.17 $1.24 $1.12 $1.20 $1.20 204,925
2022-02-03 $1.19 $1.19 $1.13 $1.17 $1.17 149,118
2022-02-02 $1.30 $1.32 $1.18 $1.20 $1.20 180,012
2022-02-01 $1.17 $1.31 $1.16 $1.29 $1.29 187,158
2022-01-31 $1.22 $1.25 $1.16 $1.22 $1.22 406,906
2022-01-28 $1.24 $1.34 $1.21 $1.23 $1.23 251,103
2022-01-27 $1.30 $1.34 $1.22 $1.23 $1.23 376,577
2022-01-26 $1.38 $1.41 $1.20 $1.26 $1.26 270,055
2022-01-25 $1.11 $1.41 $1.10 $1.35 $1.35 539,900
2022-01-24 $1.03 $1.15 $0.91 $1.12 $1.12 376,858
2022-01-21 $1.09 $1.17 $1.05 $1.09 $1.09 323,522
2022-01-20 $1.10 $1.18 $1.05 $1.10 $1.10 180,630
2022-01-19 $1.14 $1.17 $1.06 $1.13 $1.13 344,367
2022-01-18 $1.13 $1.23 $1.10 $1.17 $1.17 308,415
2022-01-14 $1.12 $1.21 $1.10 $1.20 $1.20 227,311
2022-01-13 $1.18 $1.22 $1.10 $1.12 $1.12 236,599
2022-01-12 $1.27 $1.31 $1.14 $1.16 $1.16 383,652
2022-01-11 $1.13 $1.26 $1.12 $1.23 $1.23 261,776
2022-01-10 $1.23 $1.23 $1.07 $1.07 $1.07 379,442
2022-01-07 $1.29 $1.29 $1.20 $1.24 $1.24 171,904
2022-01-06 $1.32 $1.40 $1.22 $1.23 $1.23 432,743
2022-01-05 $1.40 $1.44 $1.25 $1.28 $1.28 514,367
2022-01-04 $1.30 $1.44 $1.26 $1.34 $1.34 801,361
2022-01-03 $1.13 $1.20 $1.10 $1.18 $1.18 458,246
2021-12-31 $1.05 $1.10 $0.98 $1.00 $1.00 390,393
2021-12-30 $0.90 $1.24 $0.90 $1.10 $1.10 1,298,070
2021-12-29 $0.86 $0.94 $0.83 $0.89 $0.89 521,968
2021-12-28 $0.89 $0.93 $0.79 $0.83 $0.83 569,096
2021-12-27 $0.95 $0.98 $0.88 $0.92 $0.92 318,022
2021-12-23 $1.05 $1.05 $0.96 $0.97 $0.97 392,391
2021-12-22 $1.05 $1.05 $0.97 $0.98 $0.98 377,257
2021-12-21 $1.01 $1.13 $1.00 $1.05 $1.05 262,854
2021-12-20 $1.07 $1.08 $1.00 $1.04 $1.04 275,219
2021-12-17 $1.08 $1.12 $1.04 $1.09 $1.09 170,682
2021-12-16 $1.16 $1.20 $1.07 $1.11 $1.11 123,786
2021-12-15 $1.08 $1.16 $1.03 $1.10 $1.10 216,890
2021-12-14 $1.17 $1.21 $1.03 $1.12 $1.12 274,454
2021-12-13 $1.28 $1.30 $1.17 $1.18 $1.18 124,518
2021-12-10 $1.28 $1.32 $1.26 $1.28 $1.28 35,813
2021-12-09 $1.32 $1.32 $1.27 $1.28 $1.28 40,282
2021-12-08 $1.28 $1.31 $1.26 $1.29 $1.29 28,544
2021-12-07 $1.27 $1.33 $1.23 $1.26 $1.26 233,552
2021-12-06 $1.10 $1.20 $1.05 $1.19 $1.19 134,290
2021-12-03 $1.20 $1.22 $1.07 $1.10 $1.10 182,651
2021-12-02 $1.18 $1.26 $1.15 $1.16 $1.16 189,409
2021-12-01 $1.35 $1.41 $1.17 $1.20 $1.20 344,162
2021-11-30 $1.57 $1.66 $1.32 $1.32 $1.32 374,635
2021-11-29 $1.47 $1.47 $1.42 $1.45 $1.45 125,667
2021-11-26 $1.50 $1.56 $1.42 $1.45 $1.45 124,208
2021-11-24 $1.53 $1.54 $1.49 $1.51 $1.51 82,998
2021-11-23 $1.55 $1.55 $1.49 $1.53 $1.53 128,659
2021-11-22 $1.55 $1.62 $1.45 $1.51 $1.51 195,954
2021-11-19 $1.69 $1.69 $1.55 $1.58 $1.58 227,956
2021-11-18 $1.72 $1.72 $1.59 $1.65 $1.65 193,157
2021-11-17 $1.71 $1.73 $1.65 $1.68 $1.68 129,850
2021-11-16 $1.80 $1.80 $1.70 $1.71 $1.71 111,958
2021-11-15 $1.84 $1.87 $1.69 $1.76 $1.76 151,442
2021-11-12 $1.77 $1.89 $1.76 $1.89 $1.89 146,087
2021-11-11 $1.82 $1.84 $1.77 $1.78 $1.78 102,443
2021-11-10 $1.87 $1.90 $1.76 $1.82 $1.82 182,067
2021-11-09 $1.99 $1.99 $1.86 $1.92 $1.92 72,072
2021-11-08 $1.94 $2.05 $1.92 $1.94 $1.94 116,002
2021-11-05 $1.90 $1.94 $1.90 $1.94 $1.94 125,483
2021-11-04 $1.83 $1.88 $1.75 $1.87 $1.87 275,084
2021-11-03 $1.87 $1.90 $1.76 $1.76 $1.76 258,265
2021-11-02 $1.98 $1.99 $1.86 $1.89 $1.89 81,352
2021-11-01 $1.88 $2.00 $1.85 $1.94 $1.94 154,403
2021-10-29 $1.95 $1.97 $1.86 $1.86 $1.86 88,357
2021-10-28 $1.89 $1.96 $1.84 $1.96 $1.96 77,758
2021-10-27 $1.95 $2.01 $1.81 $1.92 $1.92 182,019
2021-10-26 $2.03 $2.03 $1.92 $2.00 $2.00 102,371
2021-10-25 $2.00 $2.05 $1.99 $2.04 $2.04 55,297
2021-10-22 $1.98 $2.05 $1.90 $1.99 $1.99 130,076
2021-10-21 $2.10 $2.13 $1.94 $1.99 $1.99 295,582
2021-10-20 $2.05 $2.15 $2.05 $2.13 $2.13 81,716
2021-10-19 $2.20 $2.25 $2.05 $2.09 $2.09 270,866
2021-10-18 $2.21 $2.29 $2.16 $2.19 $2.19 97,207
2021-10-15 $2.18 $2.25 $2.15 $2.18 $2.18 135,770
2021-10-14 $2.31 $2.36 $2.11 $2.17 $2.17 348,840
2021-10-13 $2.31 $2.39 $2.26 $2.34 $2.34 104,775
2021-10-12 $2.30 $2.37 $2.25 $2.35 $2.35 146,540
2021-10-11 $2.22 $2.44 $2.22 $2.29 $2.29 469,474
2021-10-08 $2.13 $2.25 $2.11 $2.20 $2.20 401,801
2021-10-07 $2.04 $2.15 $2.00 $2.11 $2.11 467,842
2021-10-06 $2.11 $2.15 $1.98 $2.09 $2.09 341,490
2021-10-05 $2.11 $2.30 $1.95 $2.20 $2.20 1,190,636
2021-10-04 $1.85 $2.27 $1.80 $2.07 $2.07 2,549,864
2021-10-01 $1.90 $1.90 $1.75 $1.82 $1.82 155,132
2021-09-30 $1.90 $1.90 $1.80 $1.83 $1.83 141,375
2021-09-29 $1.88 $1.94 $1.77 $1.88 $1.88 678,779
2021-09-28 $1.86 $1.90 $1.79 $1.81 $1.81 221,278
2021-09-27 $1.83 $1.90 $1.81 $1.83 $1.83 259,449
2021-09-24 $1.80 $1.85 $1.78 $1.81 $1.81 215,639
2021-09-23 $1.75 $1.85 $1.75 $1.82 $1.82 183,366
2021-09-22 $1.75 $1.80 $1.70 $1.76 $1.76 159,003
2021-09-21 $1.79 $1.83 $1.75 $1.75 $1.75 106,790
2021-09-20 $1.86 $1.89 $1.75 $1.78 $1.78 165,335
2021-09-17 $1.78 $1.93 $1.74 $1.93 $1.93 220,570
2021-09-16 $1.87 $1.91 $1.76 $1.76 $1.76 129,319
2021-09-15 $1.79 $1.91 $1.79 $1.81 $1.81 191,542
2021-09-14 $1.82 $1.85 $1.75 $1.79 $1.79 186,893
2021-09-13 $2.11 $2.11 $1.69 $1.73 $1.73 676,793
2021-09-10 $1.94 $2.02 $1.92 $1.92 $1.92 84,565
2021-09-09 $1.96 $1.96 $1.92 $1.94 $1.94 86,739
2021-09-08 $2.05 $2.06 $1.85 $1.91 $1.91 269,045
2021-09-07 $2.07 $2.15 $2.05 $2.08 $2.08 95,596
2021-09-03 $2.25 $2.29 $1.94 $2.05 $2.05 265,668
2021-09-02 $2.26 $2.36 $2.18 $2.21 $2.21 86,723
2021-09-01 $2.29 $2.30 $2.22 $2.25 $2.25 59,576
2021-08-31 $2.25 $2.33 $2.25 $2.25 $2.25 118,385
2021-08-30 $2.34 $2.35 $2.17 $2.27 $2.27 224,429
2021-08-27 $2.06 $2.39 $2.01 $2.33 $2.33 234,604
2021-08-26 $1.94 $2.09 $1.88 $2.06 $2.06 37,032
2021-08-25 $2.03 $2.14 $1.97 $1.98 $1.98 164,582
2021-08-24 $1.91 $2.05 $1.90 $2.03 $2.03 242,824
2021-08-23 $1.80 $1.95 $1.80 $1.85 $1.85 104,574
2021-08-20 $1.69 $1.80 $1.69 $1.78 $1.78 85,500
2021-08-19 $1.84 $1.86 $1.65 $1.71 $1.71 239,092
2021-08-18 $1.91 $1.94 $1.87 $1.88 $1.88 39,381
2021-08-17 $1.87 $1.99 $1.87 $1.95 $1.95 149,379
2021-08-16 $1.84 $1.92 $1.84 $1.90 $1.90 136,376
2021-08-13 $2.00 $2.01 $1.73 $1.84 $1.84 551,462
2021-08-12 $2.19 $2.24 $2.02 $2.03 $2.03 202,736
2021-08-11 $2.11 $2.30 $2.04 $2.25 $2.25 233,183
2021-08-10 $2.23 $2.23 $2.11 $2.21 $2.21 108,489
2021-08-09 $2.21 $2.25 $2.11 $2.15 $2.15 111,328
2021-08-06 $2.46 $2.50 $2.21 $2.25 $2.25 197,581
2021-08-05 $2.40 $2.57 $2.40 $2.49 $2.49 109,333
2021-08-04 $2.55 $2.55 $2.20 $2.51 $2.51 420,072
2021-08-03 $2.57 $2.68 $2.50 $2.54 $2.54 155,045
2021-08-02 $2.56 $2.77 $2.55 $2.62 $2.62 130,701
2021-07-30 $2.74 $2.74 $2.59 $2.63 $2.63 50,566
2021-07-29 $2.61 $2.72 $2.60 $2.66 $2.66 129,865
2021-07-28 $2.54 $2.61 $2.51 $2.60 $2.60 80,759
2021-07-27 $2.80 $2.80 $2.52 $2.54 $2.54 112,094
2021-07-26 $2.59 $2.85 $2.55 $2.82 $2.82 214,706
2021-07-23 $2.60 $2.63 $2.51 $2.61 $2.61 140,437
2021-07-22 $2.67 $2.80 $2.49 $2.59 $2.59 210,112
2021-07-21 $2.53 $2.77 $2.50 $2.71 $2.71 186,792
2021-07-20 $2.64 $2.67 $2.30 $2.49 $2.49 435,284
2021-07-19 $2.80 $2.86 $2.64 $2.65 $2.65 411,811
2021-07-16 $3.25 $3.27 $2.75 $2.76 $2.76 344,947
2021-07-15 $2.84 $3.42 $2.82 $3.20 $3.20 986,118
2021-07-14 $3.20 $3.30 $2.72 $2.82 $2.82 641,510
2021-07-13 $2.90 $3.70 $2.82 $3.29 $3.29 2,572,722
2021-07-12 $2.63 $2.89 $2.63 $2.85 $2.85 73,816
2021-07-09 $2.70 $2.70 $2.60 $2.64 $2.64 62,301
2021-07-08 $2.35 $2.66 $2.22 $2.63 $2.63 225,646
2021-07-07 $2.65 $2.65 $2.36 $2.37 $2.37 160,657
2021-07-06 $2.81 $2.83 $2.56 $2.60 $2.60 64,978
2021-07-02 $2.74 $2.83 $2.73 $2.81 $2.81 70,472
2021-07-01 $2.96 $3.00 $2.68 $2.75 $2.75 113,245
2021-06-30 $2.85 $2.94 $2.85 $2.94 $2.94 72,039
2021-06-29 $2.98 $2.98 $2.83 $2.85 $2.85 56,523
2021-06-28 $2.98 $2.99 $2.83 $2.91 $2.91 95,539
2021-06-25 $2.85 $2.92 $2.81 $2.92 $2.92 64,255
2021-06-24 $2.99 $2.99 $2.85 $2.97 $2.97 91,287
2021-06-23 $2.97 $2.99 $2.87 $2.93 $2.93 58,009
2021-06-22 $3.07 $3.09 $2.85 $2.92 $2.92 139,530
2021-06-21 $2.73 $3.07 $2.73 $3.05 $3.05 151,273
2021-06-18 $2.71 $2.78 $2.60 $2.78 $2.78 115,121
2021-06-17 $2.92 $2.96 $2.67 $2.80 $2.80 174,856
2021-06-16 $2.84 $2.94 $2.72 $2.94 $2.94 161,269
2021-06-15 $2.63 $2.84 $2.59 $2.84 $2.84 109,032
2021-06-14 $2.51 $2.76 $2.51 $2.66 $2.66 217,708
2021-06-11 $2.36 $2.47 $2.32 $2.47 $2.47 101,287
2021-06-10 $2.35 $2.42 $2.28 $2.29 $2.29 70,887
2021-06-09 $2.50 $2.50 $2.36 $2.38 $2.38 59,324
2021-06-08 $2.50 $2.53 $2.36 $2.40 $2.40 70,182
2021-06-07 $2.39 $2.51 $2.35 $2.49 $2.49 191,848
2021-06-04 $2.54 $2.56 $2.31 $2.39 $2.39 142,650
2021-06-03 $2.45 $2.54 $2.41 $2.52 $2.52 157,519
2021-06-02 $2.26 $2.46 $2.22 $2.45 $2.45 246,148
2021-06-01 $2.08 $2.24 $2.05 $2.19 $2.19 188,394
2021-05-28 $2.01 $2.06 $1.96 $1.99 $1.99 106,371
2021-05-27 $2.02 $2.09 $2.01 $2.03 $2.03 57,866
2021-05-26 $2.02 $2.06 $1.99 $2.02 $2.02 98,122
2021-05-25 $2.00 $2.06 $2.00 $2.03 $2.03 42,152
2021-05-24 $2.04 $2.06 $1.99 $2.02 $2.02 122,025
2021-05-21 $1.98 $2.03 $1.91 $2.00 $2.00 62,531
2021-05-20 $1.91 $1.95 $1.88 $1.94 $1.94 39,113
2021-05-19 $1.88 $1.98 $1.88 $1.95 $1.95 76,457
2021-05-18 $2.12 $2.13 $2.00 $2.00 $2.00 114,593
2021-05-17 $1.80 $2.01 $1.78 $1.98 $1.98 138,487
2021-05-14 $1.81 $1.85 $1.77 $1.80 $1.80 142,443
2021-05-13 $1.78 $1.90 $1.69 $1.73 $1.73 130,899
2021-05-12 $1.84 $1.94 $1.71 $1.79 $1.79 169,119
2021-05-11 $1.74 $1.87 $1.71 $1.83 $1.83 72,615
2021-05-10 $2.01 $2.06 $1.78 $1.82 $1.82 298,834
2021-05-07 $1.99 $2.05 $1.97 $2.03 $2.03 153,388
2021-05-06 $2.20 $2.20 $1.97 $1.99 $1.99 96,864
2021-05-05 $1.95 $2.10 $1.95 $2.10 $2.10 187,300
2021-05-04 $2.02 $2.04 $1.94 $2.01 $2.01 71,790
2021-05-03 $2.08 $2.08 $1.98 $2.03 $2.03 70,084
2021-04-30 $2.11 $2.11 $1.94 $1.97 $1.97 64,080
2021-04-29 $2.09 $2.14 $2.02 $2.06 $2.06 50,618
2021-04-28 $2.10 $2.11 $2.02 $2.03 $2.03 111,045
2021-04-27 $2.09 $2.16 $2.00 $2.02 $2.02 165,346
2021-04-26 $2.02 $2.04 $1.97 $2.03 $2.03 62,269
2021-04-23 $1.86 $2.04 $1.86 $2.02 $2.02 106,092
2021-04-22 $1.91 $1.92 $1.85 $1.88 $1.88 52,015
2021-04-21 $1.90 $2.04 $1.85 $1.94 $1.94 113,353
2021-04-20 $2.04 $2.04 $1.83 $1.91 $1.91 220,743
2021-04-19 $2.19 $2.21 $2.04 $2.07 $2.07 83,604
2021-04-16 $2.15 $2.19 $2.10 $2.10 $2.10 73,983
2021-04-15 $2.41 $2.48 $2.16 $2.18 $2.18 85,779
2021-04-14 $2.37 $2.61 $2.32 $2.40 $2.40 181,196
2021-04-13 $2.23 $2.31 $2.12 $2.31 $2.31 137,658
2021-04-12 $2.22 $2.27 $2.19 $2.25 $2.25 46,828
2021-04-09 $2.29 $2.32 $2.16 $2.22 $2.22 77,041
2021-04-08 $2.22 $2.39 $2.22 $2.34 $2.34 53,976
2021-04-07 $2.26 $2.32 $2.25 $2.25 $2.25 44,924
2021-04-06 $2.35 $2.35 $2.25 $2.25 $2.25 57,139
2021-04-05 $2.23 $2.36 $2.17 $2.35 $2.35 133,336
2021-04-01 $2.28 $2.38 $2.17 $2.25 $2.25 118,194
2021-03-31 $2.45 $2.47 $2.24 $2.30 $2.30 226,201
2021-03-30 $2.06 $2.44 $2.06 $2.44 $2.44 198,442
2021-03-29 $2.40 $2.43 $2.07 $2.08 $2.08 366,196
2021-03-26 $2.63 $2.67 $2.41 $2.41 $2.41 219,578
2021-03-25 $2.75 $2.76 $2.46 $2.57 $2.57 229,381
2021-03-24 $2.91 $3.03 $2.77 $2.79 $2.79 164,179
2021-03-23 $3.05 $3.11 $2.86 $2.89 $2.89 180,943
2021-03-22 $3.11 $3.23 $2.98 $3.04 $3.04 288,406
2021-03-19 $3.26 $3.43 $3.10 $3.10 $3.10 254,239
2021-03-18 $3.28 $3.58 $3.25 $3.34 $3.34 194,992
2021-03-17 $3.28 $3.56 $3.20 $3.30 $3.30 274,470
2021-03-16 $3.17 $3.42 $3.00 $3.32 $3.32 341,381
2021-03-15 $3.30 $3.37 $3.16 $3.20 $3.20 260,407
2021-03-12 $3.25 $3.45 $3.23 $3.35 $3.35 123,047
2021-03-11 $3.47 $3.55 $3.18 $3.24 $3.24 270,528
2021-03-10 $3.23 $3.50 $3.18 $3.43 $3.43 403,653
2021-03-09 $3.58 $3.61 $3.32 $3.32 $3.32 100,713
2021-03-08 $3.48 $3.63 $3.16 $3.59 $3.59 415,293
2021-03-05 $3.39 $3.67 $3.16 $3.60 $3.60 223,268
2021-03-04 $3.33 $3.65 $3.10 $3.37 $3.37 292,598
2021-03-03 $3.35 $3.60 $3.32 $3.37 $3.37 156,533
2021-03-02 $3.34 $3.85 $3.29 $3.35 $3.35 203,887
2021-03-01 $3.55 $3.64 $3.28 $3.28 $3.28 159,224
2021-02-26 $3.28 $3.55 $2.97 $3.40 $3.40 304,328
2021-02-25 $3.84 $3.84 $3.31 $3.31 $3.31 229,772
2021-02-24 $3.30 $3.87 $3.30 $3.84 $3.84 262,513
2021-02-23 $3.39 $3.41 $2.85 $3.27 $3.27 269,230
2021-02-22 $3.41 $3.75 $3.41 $3.44 $3.44 162,048
2021-02-19 $3.21 $3.49 $3.21 $3.44 $3.44 114,905
2021-02-18 $3.73 $3.76 $3.18 $3.21 $3.21 244,509
2021-02-17 $3.88 $4.04 $3.35 $3.72 $3.72 456,558
2021-02-16 $2.90 $3.70 $2.83 $3.63 $3.63 960,957
2021-02-12 $2.85 $2.95 $2.84 $2.89 $2.89 149,496
2021-02-11 $2.92 $2.92 $2.75 $2.85 $2.85 98,091
2021-02-10 $2.90 $2.94 $2.82 $2.88 $2.88 111,528
2021-02-09 $2.83 $2.93 $2.80 $2.86 $2.86 92,966
2021-02-08 $2.95 $2.95 $2.84 $2.91 $2.91 120,495
2021-02-05 $2.92 $2.92 $2.80 $2.89 $2.89 46,751
2021-02-04 $2.80 $2.86 $2.75 $2.85 $2.85 67,851
2021-02-03 $2.60 $2.80 $2.56 $2.77 $2.77 155,909
2021-02-02 $2.71 $2.78 $2.58 $2.58 $2.58 102,871
2021-02-01 $2.58 $2.75 $2.45 $2.69 $2.69 209,894
2021-01-29 $2.65 $2.84 $2.58 $2.59 $2.59 126,607
2021-01-28 $2.80 $2.81 $2.67 $2.69 $2.69 162,467
2021-01-27 $2.78 $2.85 $2.65 $2.78 $2.78 228,617
2021-01-26 $2.76 $2.87 $2.71 $2.80 $2.80 145,181
2021-01-25 $2.83 $2.87 $2.70 $2.79 $2.79 135,577
2021-01-22 $2.74 $2.82 $2.69 $2.79 $2.79 109,719
2021-01-21 $3.01 $3.01 $2.75 $2.77 $2.77 270,952
2021-01-20 $2.99 $3.04 $2.80 $3.00 $3.00 218,780
2021-01-19 $2.96 $3.14 $2.85 $2.93 $2.93 367,573
2021-01-15 $2.94 $2.97 $2.74 $2.95 $2.95 111,410
2021-01-14 $2.93 $3.00 $2.84 $2.92 $2.92 290,696
2021-01-13 $2.86 $2.90 $2.74 $2.82 $2.82 82,895
2021-01-12 $2.70 $2.95 $2.70 $2.79 $2.79 168,366
2021-01-11 $2.70 $2.75 $2.57 $2.69 $2.69 341,264
2021-01-08 $2.78 $2.84 $2.65 $2.70 $2.70 143,639
2021-01-07 $2.92 $2.94 $2.73 $2.73 $2.73 138,702
2021-01-06 $2.84 $3.03 $2.81 $2.88 $2.88 250,821
2021-01-05 $2.70 $3.00 $2.69 $2.84 $2.84 216,165
2021-01-04 $2.76 $2.86 $2.58 $2.74 $2.74 89,981
2020-12-31 $2.73 $2.85 $2.69 $2.72 $2.72 98,492
2020-12-30 $2.91 $2.91 $2.68 $2.73 $2.73 96,903
2020-12-29 $2.85 $2.93 $2.72 $2.92 $2.92 79,042
2020-12-28 $2.90 $2.95 $2.75 $2.85 $2.85 151,437
2020-12-24 $2.91 $2.91 $2.72 $2.81 $2.81 58,561
2020-12-23 $2.94 $3.12 $2.81 $2.84 $2.84 237,435
2020-12-22 $2.75 $3.07 $2.73 $2.90 $2.90 394,120
2020-12-21 $2.59 $2.79 $2.50 $2.77 $2.77 211,631
2020-12-18 $2.75 $2.83 $2.68 $2.75 $2.75 247,390
2020-12-17 $2.52 $2.83 $2.47 $2.78 $2.78 361,823
2020-12-16 $2.41 $2.61 $2.37 $2.55 $2.55 162,307
2020-12-15 $2.58 $2.58 $2.24 $2.37 $2.37 200,390
2020-12-14 $2.51 $2.55 $2.37 $2.44 $2.44 133,551
2020-12-11 $2.62 $2.67 $2.28 $2.43 $2.43 308,964
2020-12-10 $2.43 $2.88 $2.41 $2.57 $2.57 581,721
2020-12-09 $2.85 $3.12 $2.31 $2.38 $2.38 529,577
2020-12-08 $2.61 $2.90 $2.61 $2.81 $2.81 169,290
2020-12-07 $2.42 $2.73 $2.34 $2.67 $2.67 262,973
2020-12-04 $2.46 $2.64 $2.44 $2.46 $2.46 355,299
2020-12-03 $2.42 $2.46 $2.33 $2.45 $2.45 170,617
2020-12-02 $2.16 $2.43 $2.15 $2.34 $2.34 227,127
2020-12-01 $2.20 $2.39 $2.20 $2.26 $2.26 240,253
2020-11-30 $2.57 $2.58 $2.19 $2.20 $2.20 461,059
2020-11-27 $2.68 $2.75 $2.54 $2.54 $2.54 152,330
2020-11-25 $2.60 $2.61 $2.06 $2.55 $2.55 736,193
2020-11-24 $2.52 $2.75 $2.39 $2.64 $2.64 909,275
2020-11-23 $1.68 $2.25 $1.65 $2.20 $2.20 761,764
2020-11-20 $1.67 $1.67 $1.57 $1.63 $1.63 126,586
2020-11-19 $1.69 $1.72 $1.52 $1.65 $1.65 222,971
2020-11-18 $1.72 $1.85 $1.66 $1.67 $1.67 327,227
2020-11-17 $1.68 $1.75 $1.58 $1.62 $1.62 264,470
2020-11-16 $1.61 $1.67 $1.57 $1.65 $1.65 265,924
2020-11-13 $1.62 $1.67 $1.50 $1.54 $1.54 215,826
2020-11-12 $1.50 $1.60 $1.45 $1.59 $1.59 216,620
2020-11-11 $1.49 $1.83 $1.46 $1.54 $1.54 591,244
2020-11-10 $1.41 $1.52 $1.40 $1.47 $1.47 323,318
2020-11-09 $1.26 $1.45 $1.19 $1.44 $1.44 607,088
2020-11-06 $1.11 $1.15 $1.08 $1.14 $1.14 240,706
2020-11-05 $1.10 $1.18 $1.07 $1.13 $1.13 255,269
2020-11-04 $1.19 $1.19 $1.11 $1.14 $1.14 147,989
2020-11-03 $1.14 $1.18 $1.12 $1.14 $1.14 91,710
2020-11-02 $1.11 $1.14 $1.06 $1.10 $1.10 126,360
2020-10-30 $1.05 $1.13 $1.05 $1.07 $1.07 86,500
2020-10-29 $1.06 $1.11 $1.05 $1.07 $1.07 148,099
2020-10-28 $1.08 $1.11 $1.05 $1.09 $1.09 225,330
2020-10-27 $1.10 $1.17 $1.05 $1.13 $1.13 214,472
2020-10-26 $1.15 $1.17 $1.10 $1.11 $1.11 216,927
2020-10-23 $1.17 $1.20 $1.15 $1.18 $1.18 126,321
2020-10-22 $1.12 $1.20 $1.08 $1.17 $1.17 319,102
2020-10-21 $1.12 $1.18 $1.12 $1.13 $1.13 259,984
2020-10-20 $1.17 $1.23 $1.15 $1.15 $1.15 133,329
2020-10-19 $1.28 $1.34 $1.13 $1.15 $1.15 281,790
2020-10-16 $1.34 $1.35 $1.25 $1.27 $1.27 185,044
2020-10-15 $1.32 $1.48 $1.28 $1.34 $1.34 271,433
2020-10-14 $1.31 $1.36 $1.29 $1.35 $1.35 58,150
2020-10-13 $1.32 $1.33 $1.28 $1.29 $1.29 111,537
2020-10-12 $1.50 $1.50 $1.25 $1.32 $1.32 348,288
2020-10-09 $1.36 $1.44 $1.30 $1.41 $1.41 414,703
2020-10-08 $1.19 $1.40 $1.17 $1.29 $1.29 343,289
2020-10-07 $1.16 $1.23 $1.15 $1.18 $1.18 125,937
2020-10-06 $1.20 $1.25 $1.13 $1.16 $1.16 144,306
2020-10-05 $1.18 $1.23 $1.13 $1.17 $1.17 115,954
2020-10-02 $1.07 $1.20 $1.06 $1.16 $1.16 225,801
2020-10-01 $1.13 $1.19 $1.10 $1.12 $1.12 172,490
2020-09-30 $1.23 $1.26 $1.10 $1.13 $1.13 243,131
2020-09-29 $1.29 $1.47 $1.17 $1.20 $1.20 971,596
2020-09-28 $1.16 $1.38 $1.16 $1.29 $1.29 246,299
2020-09-25 $1.35 $1.36 $1.10 $1.16 $1.16 509,663
2020-09-24 $1.26 $1.38 $1.17 $1.36 $1.36 249,320
2020-09-23 $1.24 $1.32 $1.21 $1.22 $1.22 125,891
2020-09-22 $1.29 $1.35 $1.26 $1.27 $1.27 156,954
2020-09-21 $1.53 $1.53 $1.27 $1.28 $1.28 189,960
2020-09-18 $1.39 $1.60 $1.33 $1.50 $1.50 250,140
2020-09-17 $1.59 $1.76 $1.38 $1.41 $1.41 594,434
2020-09-16 $1.20 $1.52 $1.16 $1.51 $1.51 635,123
2020-09-15 $1.12 $1.18 $1.09 $1.17 $1.17 149,645
2020-09-14 $1.06 $1.11 $1.06 $1.11 $1.11 158,289
2020-09-11 $1.07 $1.14 $1.05 $1.11 $1.11 344,699
2020-09-10 $1.10 $1.11 $0.99 $1.00 $1.00 214,965
2020-09-09 $1.16 $1.19 $1.10 $1.11 $1.11 124,869
2020-09-08 $1.21 $1.21 $1.12 $1.16 $1.16 217,081
2020-09-04 $1.12 $1.27 $1.12 $1.25 $1.25 352,328
2020-09-03 $1.15 $1.25 $1.12 $1.14 $1.14 144,139
2020-09-02 $1.27 $1.27 $1.17 $1.23 $1.23 192,294
2020-09-01 $1.33 $1.35 $1.25 $1.29 $1.29 202,843
2020-08-31 $1.39 $1.39 $1.35 $1.37 $1.37 111,362
2020-08-28 $1.39 $1.46 $1.39 $1.42 $1.42 104,861
2020-08-27 $1.55 $1.55 $1.39 $1.40 $1.40 95,618
2020-08-26 $1.45 $1.52 $1.45 $1.46 $1.46 111,266
2020-08-25 $1.56 $1.56 $1.47 $1.48 $1.48 122,497
2020-08-24 $1.49 $1.56 $1.46 $1.49 $1.49 149,073
2020-08-21 $1.55 $1.57 $1.38 $1.52 $1.52 209,848
2020-08-20 $1.59 $1.66 $1.49 $1.58 $1.58 254,098
2020-08-19 $1.62 $1.66 $1.56 $1.59 $1.59 137,544
2020-08-18 $1.67 $1.72 $1.62 $1.65 $1.65 110,028
2020-08-17 $1.71 $1.71 $1.65 $1.67 $1.67 97,743
2020-08-14 $1.69 $1.74 $1.66 $1.70 $1.70 125,422
2020-08-13 $1.75 $1.77 $1.69 $1.70 $1.70 109,748
2020-08-12 $1.81 $1.81 $1.70 $1.75 $1.75 233,323
2020-08-11 $1.80 $1.84 $1.66 $1.70 $1.70 249,023
2020-08-10 $1.76 $1.86 $1.76 $1.79 $1.79 251,727
2020-08-07 $1.79 $1.82 $1.73 $1.75 $1.75 168,623
2020-08-06 $2.06 $2.11 $1.77 $1.79 $1.79 435,878
2020-08-05 $2.00 $2.15 $2.00 $2.06 $2.06 214,655
2020-08-04 $1.90 $2.12 $1.90 $1.95 $1.95 247,753
2020-08-03 $1.90 $1.98 $1.83 $1.94 $1.94 112,480
2020-07-31 $1.85 $1.90 $1.84 $1.86 $1.86 97,717
2020-07-30 $2.00 $2.00 $1.84 $1.90 $1.90 125,812
2020-07-29 $1.88 $2.05 $1.88 $1.99 $1.99 114,785
2020-07-28 $1.86 $1.94 $1.86 $1.91 $1.91 129,116
2020-07-27 $1.91 $1.97 $1.84 $1.84 $1.84 121,071
2020-07-24 $2.00 $2.08 $1.91 $1.95 $1.95 172,264
2020-07-23 $1.94 $2.08 $1.94 $2.00 $2.00 287,452
2020-07-22 $2.16 $2.16 $1.97 $1.99 $1.99 280,227
2020-07-21 $1.87 $2.09 $1.85 $2.04 $2.04 432,922
2020-07-20 $1.93 $2.02 $1.78 $1.80 $1.80 210,014
2020-07-17 $2.18 $2.28 $1.96 $2.00 $2.00 379,500
2020-07-16 $2.04 $2.23 $1.90 $2.22 $2.22 397,700
2020-07-15 $1.61 $1.99 $1.60 $1.99 $1.99 447,400
2020-07-14 $1.50 $1.61 $1.48 $1.59 $1.59 263,300
2020-07-13 $1.60 $1.67 $1.46 $1.53 $1.53 703,400
2020-07-10 $1.64 $1.65 $1.55 $1.59 $1.59 225,200
2020-07-09 $1.80 $1.87 $1.60 $1.61 $1.61 367,100
2020-07-08 $1.88 $1.94 $1.80 $1.82 $1.82 122,300
2020-07-07 $1.86 $1.97 $1.84 $1.90 $1.90 121,200
2020-07-06 $1.97 $2.03 $1.86 $1.93 $1.93 182,600
2020-07-02 $1.88 $2.01 $1.79 $1.96 $1.96 194,800
2020-07-01 $1.94 $2.06 $1.78 $1.86 $1.86 284,800
2020-06-30 $2.00 $2.02 $1.92 $1.95 $1.95 107,300
2020-06-29 $1.94 $2.07 $1.85 $2.01 $2.01 183,600
2020-06-26 $2.05 $2.05 $1.85 $1.95 $1.95 1,841,401
2020-06-25 $2.08 $2.09 $1.81 $2.07 $2.07 506,010
2020-06-24 $2.23 $2.23 $2.00 $2.01 $2.01 307,775
2020-06-23 $2.19 $2.37 $2.19 $2.34 $2.34 256,561
2020-06-22 $2.42 $2.44 $2.00 $2.17 $2.17 412,588
2020-06-19 $2.50 $2.54 $2.30 $2.35 $2.35 397,285
2020-06-18 $2.63 $2.66 $2.32 $2.40 $2.40 280,071
2020-06-17 $2.75 $2.81 $2.51 $2.51 $2.51 399,897
2020-06-16 $3.16 $3.28 $2.76 $2.78 $2.78 409,050
2020-06-15 $2.75 $2.98 $2.61 $2.92 $2.92 387,306
2020-06-12 $2.98 $3.53 $2.75 $2.91 $2.91 593,565
2020-06-11 $2.84 $3.36 $2.65 $2.71 $2.71 509,981
2020-06-10 $3.70 $3.82 $2.50 $3.15 $3.15 860,582
2020-06-09 $3.93 $4.14 $3.67 $3.91 $3.91 812,904
2020-06-08 $3.04 $6.59 $3.00 $3.82 $3.82 4,309,087
2020-06-05 $2.43 $2.80 $2.31 $2.62 $2.62 698,527
2020-06-04 $2.00 $2.29 $1.95 $2.26 $2.26 410,119
2020-06-03 $1.96 $2.06 $1.90 $2.00 $2.00 294,297
2020-06-02 $2.10 $2.11 $1.82 $1.89 $1.89 346,207
2020-06-01 $2.04 $2.14 $2.02 $2.02 $2.02 228,610
2020-05-29 $2.30 $2.30 $1.88 $2.03 $2.03 432,034
2020-05-28 $2.05 $2.48 $2.00 $2.25 $2.25 518,646
2020-05-27 $1.80 $1.98 $1.74 $1.96 $1.96 313,804
2020-05-26 $1.70 $1.78 $1.67 $1.76 $1.76 245,459
2020-05-22 $1.75 $1.75 $1.61 $1.65 $1.65 241,736
2020-05-21 $1.75 $1.84 $1.71 $1.75 $1.75 134,401
2020-05-20 $1.67 $1.78 $1.67 $1.78 $1.78 262,194
2020-05-19 $1.75 $1.80 $1.60 $1.63 $1.63 224,150
2020-05-18 $1.72 $1.89 $1.59 $1.82 $1.82 419,601
2020-05-15 $1.64 $1.79 $1.61 $1.71 $1.71 272,858
2020-05-14 $1.65 $1.94 $1.45 $1.69 $1.69 490,792
2020-05-13 $2.22 $2.22 $1.65 $1.70 $1.70 719,920
2020-05-12 $1.79 $3.00 $1.79 $2.03 $2.03 2,882,310
2020-05-11 $1.44 $1.78 $1.33 $1.63 $1.63 595,650
2020-05-08 $1.24 $1.45 $1.18 $1.41 $1.41 403,203
2020-05-07 $1.08 $1.30 $1.03 $1.30 $1.30 580,035
2020-05-06 $1.12 $1.18 $1.01 $1.07 $1.07 269,552
2020-05-05 $1.27 $1.33 $1.10 $1.12 $1.12 429,599
2020-05-04 $1.17 $1.28 $1.10 $1.16 $1.16 276,137
2020-05-01 $1.46 $1.46 $1.05 $1.21 $1.21 816,172
2020-04-30 $1.04 $1.49 $0.96 $1.45 $1.45 2,084,965
2020-04-29 $0.94 $1.00 $0.90 $0.95 $0.95 611,595
2020-04-28 $0.95 $0.96 $0.85 $0.88 $0.88 231,327
2020-04-27 $0.93 $0.94 $0.88 $0.92 $0.92 317,798
2020-04-24 $0.92 $0.94 $0.85 $0.88 $0.88 270,771
2020-04-23 $0.88 $0.91 $0.84 $0.88 $0.88 208,384
2020-04-22 $0.79 $0.88 $0.79 $0.84 $0.84 157,847
2020-04-21 $0.86 $0.86 $0.75 $0.75 $0.75 163,400
2020-04-20 $0.82 $0.90 $0.80 $0.82 $0.82 184,447
2020-04-17 $0.82 $0.90 $0.79 $0.90 $0.90 194,350
2020-04-16 $0.90 $0.95 $0.76 $0.81 $0.81 218,087
2020-04-15 $0.87 $0.92 $0.80 $0.85 $0.85 335,777
2020-04-14 $0.91 $0.95 $0.83 $0.85 $0.85 193,897
2020-04-13 $0.99 $0.99 $0.85 $0.86 $0.86 258,584
2020-04-09 $0.99 $1.11 $0.90 $0.90 $0.90 491,010
2020-04-08 $0.94 $0.94 $0.85 $0.90 $0.90 247,598
2020-04-07 $0.86 $0.95 $0.86 $0.90 $0.90 397,735
2020-04-06 $0.81 $0.85 $0.78 $0.85 $0.85 297,580
2020-04-03 $0.85 $0.88 $0.78 $0.78 $0.78 194,706
2020-04-02 $0.79 $0.95 $0.74 $0.77 $0.77 411,895
2020-04-01 $0.86 $0.86 $0.73 $0.75 $0.75 128,220
2020-03-31 $0.80 $0.83 $0.76 $0.81 $0.81 182,439
2020-03-30 $0.82 $0.85 $0.74 $0.75 $0.75 284,687
2020-03-27 $0.89 $0.90 $0.69 $0.70 $0.70 591,144
2020-03-26 $1.02 $1.02 $0.94 $0.96 $0.96 207,112
2020-03-25 $1.08 $1.15 $0.95 $1.07 $1.07 425,973
2020-03-24 $0.82 $1.06 $0.82 $1.06 $1.06 344,926
2020-03-23 $0.90 $0.94 $0.73 $0.78 $0.78 279,395
2020-03-20 $0.84 $0.97 $0.79 $0.91 $0.91 919,369
2020-03-19 $0.56 $0.90 $0.50 $0.78 $0.78 1,474,467
2020-03-18 $0.85 $0.85 $0.38 $0.38 $0.38 493,737
2020-03-17 $0.92 $0.95 $0.84 $0.90 $0.90 258,067
2020-03-16 $1.00 $1.00 $0.88 $0.91 $0.91 344,393
2020-03-13 $1.07 $1.10 $0.90 $0.95 $0.95 487,283
2020-03-12 $1.00 $1.08 $0.95 $1.08 $1.08 377,132
2020-03-11 $1.05 $1.13 $0.83 $1.07 $1.07 1,204,829
2020-03-10 $1.60 $1.62 $1.01 $1.10 $1.10 573,176
2020-03-09 $1.58 $1.61 $1.09 $1.36 $1.36 733,010
2020-03-06 $2.86 $2.97 $2.15 $2.16 $2.16 453,140
2020-03-05 $3.45 $3.45 $3.02 $3.05 $3.05 218,839
2020-03-04 $3.23 $3.75 $2.84 $3.44 $3.44 431,171
2020-03-03 $3.68 $3.68 $2.88 $3.11 $3.11 388,473
2020-03-02 $4.08 $4.08 $3.30 $3.55 $3.55 228,268
2020-02-28 $4.15 $4.27 $3.88 $4.06 $4.06 270,644
2020-02-27 $3.99 $4.37 $3.79 $4.29 $4.29 245,209
2020-02-26 $4.45 $4.59 $4.11 $4.14 $4.14 122,755
2020-02-25 $4.99 $5.07 $4.47 $4.50 $4.50 90,871
2020-02-24 $5.21 $5.27 $4.96 $5.02 $5.02 135,873
2020-02-21 $5.82 $5.82 $5.34 $5.42 $5.42 163,847
2020-02-20 $5.84 $5.95 $5.61 $5.81 $5.81 183,656
2020-02-19 $5.71 $5.93 $5.64 $5.74 $5.74 237,618
2020-02-18 $5.43 $5.72 $5.40 $5.62 $5.62 192,012
2020-02-14 $5.38 $5.63 $5.26 $5.52 $5.52 227,200
2020-02-13 $5.22 $5.40 $5.17 $5.35 $5.35 170,035
2020-02-12 $4.84 $5.30 $4.83 $5.26 $5.26 105,624
2020-02-11 $4.53 $4.74 $4.42 $4.66 $4.66 76,242
2020-02-10 $4.74 $4.74 $4.39 $4.41 $4.41 188,964
2020-02-07 $4.88 $4.96 $4.73 $4.79 $4.79 128,214
2020-02-06 $5.03 $5.17 $4.87 $4.96 $4.96 150,926
2020-02-05 $4.64 $5.29 $4.64 $5.10 $5.10 253,626
2020-02-04 $4.86 $5.04 $4.43 $4.55 $4.55 168,830
2020-02-03 $4.82 $4.87 $4.65 $4.76 $4.76 173,402
2020-01-31 $5.05 $5.15 $4.76 $4.84 $4.84 149,805
2020-01-30 $5.33 $5.49 $4.94 $5.19 $5.19 166,098
2020-01-29 $6.12 $6.20 $5.23 $5.53 $5.53 288,195
2020-01-28 $5.74 $6.14 $5.52 $5.98 $5.98 223,000
2020-01-27 $5.79 $5.98 $5.49 $5.63 $5.63 142,021
2020-01-24 $5.94 $6.05 $5.77 $6.00 $6.00 144,090
2020-01-23 $6.20 $6.24 $5.86 $5.94 $5.94 188,379
2020-01-22 $6.41 $6.47 $6.14 $6.27 $6.27 138,044
2020-01-21 $7.26 $7.26 $6.52 $6.56 $6.56 184,632
2020-01-17 $7.66 $7.71 $7.15 $7.25 $7.25 113,392
2020-01-16 $8.00 $8.24 $7.55 $7.61 $7.61 126,977
2020-01-15 $8.70 $8.81 $7.89 $7.99 $7.99 203,832
2020-01-14 $8.90 $8.96 $8.59 $8.70 $8.70 192,509
2020-01-13 $9.27 $9.27 $8.80 $8.85 $8.85 214,224
2020-01-10 $8.77 $9.38 $8.59 $9.30 $9.30 181,629
2020-01-09 $8.76 $9.04 $8.54 $8.76 $8.76 153,483
2020-01-08 $9.59 $9.59 $8.47 $8.76 $8.76 238,616
2020-01-07 $10.00 $10.65 $9.43 $9.58 $9.58 279,864
2020-01-06 $8.28 $10.05 $8.28 $10.02 $10.02 350,738
2020-01-03 $7.85 $8.27 $7.78 $8.24 $8.24 116,021
2020-01-02 $7.82 $7.96 $7.54 $7.66 $7.66 173,025
2019-12-31 $7.65 $7.84 $7.58 $7.82 $7.82 172,860
2019-12-30 $7.70 $7.89 $7.59 $7.67 $7.67 116,561
2019-12-27 $7.81 $7.95 $7.61 $7.66 $7.66 227,838
2019-12-26 $7.90 $7.98 $7.39 $7.76 $7.76 170,371
2019-12-24 $7.75 $7.96 $7.75 $7.86 $7.86 91,345
2019-12-23 $7.07 $7.72 $7.04 $7.71 $7.71 175,513
2019-12-20 $7.23 $7.31 $6.96 $7.15 $7.15 186,733
2019-12-19 $7.10 $7.39 $7.01 $7.17 $7.17 105,887
2019-12-18 $7.00 $7.22 $6.99 $7.05 $7.05 98,839
2019-12-17 $7.04 $7.23 $7.00 $7.07 $7.07 149,668
2019-12-16 $6.65 $7.03 $6.61 $6.98 $6.98 222,518
2019-12-13 $6.17 $6.66 $6.12 $6.56 $6.56 150,377
2019-12-12 $5.72 $6.23 $5.72 $6.18 $6.18 261,513
2019-12-11 $5.95 $6.10 $5.71 $5.76 $5.76 193,736
2019-12-10 $5.63 $6.06 $5.63 $5.95 $5.95 143,531
2019-12-09 $5.44 $5.74 $5.40 $5.64 $5.64 137,966
2019-12-06 $5.00 $5.60 $5.00 $5.50 $5.50 157,976
2019-12-05 $4.82 $5.05 $4.72 $4.97 $4.97 100,434
2019-12-04 $4.62 $4.96 $4.62 $4.76 $4.76 106,864
2019-12-03 $4.94 $5.17 $4.47 $4.61 $4.61 228,279
2019-12-02 $5.49 $5.71 $5.27 $5.50 $5.50 189,267
2019-11-29 $5.03 $5.56 $5.03 $5.48 $5.48 54,983
2019-11-27 $5.00 $5.18 $4.97 $5.12 $5.12 216,121
2019-11-26 $5.03 $5.19 $4.97 $5.04 $5.04 242,540
2019-11-25 $4.81 $5.13 $4.78 $5.02 $5.02 201,508
2019-11-22 $4.75 $4.89 $4.61 $4.82 $4.82 141,660
2019-11-21 $4.46 $4.79 $4.34 $4.76 $4.76 102,525
2019-11-20 $4.71 $4.81 $4.35 $4.41 $4.41 251,582
2019-11-19 $5.01 $5.16 $4.64 $4.71 $4.71 166,083
2019-11-18 $5.60 $5.68 $5.10 $5.11 $5.11 341,917
2019-11-15 $5.52 $5.70 $5.39 $5.65 $5.65 161,605
2019-11-14 $5.67 $5.73 $5.43 $5.51 $5.51 135,364
2019-11-13 $5.57 $5.75 $5.48 $5.59 $5.59 132,412
2019-11-12 $5.96 $6.17 $5.55 $5.67 $5.67 179,457
2019-11-11 $4.74 $6.17 $4.72 $5.97 $5.97 274,937
2019-11-08 $5.63 $5.66 $4.91 $4.92 $4.92 227,997
2019-11-07 $5.98 $6.15 $5.58 $5.71 $5.71 87,364
2019-11-06 $6.37 $6.40 $5.77 $5.90 $5.90 139,431
2019-11-05 $6.40 $6.55 $6.29 $6.36 $6.36 125,040
2019-11-04 $6.03 $6.42 $6.03 $6.39 $6.39 103,374
2019-11-01 $5.72 $5.98 $5.71 $5.96 $5.96 146,459
2019-10-31 $5.29 $5.68 $5.19 $5.65 $5.65 216,302
2019-10-30 $5.78 $5.80 $5.27 $5.35 $5.35 304,218
2019-10-29 $5.58 $5.81 $5.57 $5.78 $5.78 173,879
2019-10-28 $5.59 $5.76 $5.48 $5.67 $5.67 117,708
2019-10-25 $5.24 $5.62 $5.24 $5.58 $5.58 145,467
2019-10-24 $5.65 $5.65 $5.16 $5.29 $5.29 174,028
2019-10-23 $5.52 $5.77 $5.38 $5.60 $5.60 208,228
2019-10-22 $5.29 $5.65 $5.25 $5.58 $5.58 157,270
2019-10-21 $5.18 $5.49 $5.18 $5.29 $5.29 209,531
2019-10-18 $5.27 $5.45 $5.14 $5.16 $5.16 130,123
2019-10-17 $5.00 $5.36 $5.00 $5.27 $5.27 206,385
2019-10-16 $5.12 $5.32 $4.96 $4.98 $4.98 129,470
2019-10-15 $5.09 $5.36 $5.04 $5.17 $5.17 101,690
2019-10-14 $5.27 $5.39 $5.04 $5.20 $5.20 284,230
2019-10-11 $5.25 $5.64 $5.25 $5.39 $5.39 194,325
2019-10-10 $5.38 $5.38 $5.08 $5.14 $5.14 351,188
2019-10-09 $5.67 $5.80 $5.18 $5.31 $5.31 239,839
2019-10-08 $5.71 $5.83 $5.48 $5.63 $5.63 235,384
2019-10-07 $5.78 $6.15 $5.78 $5.94 $5.94 117,821
2019-10-04 $5.89 $6.00 $5.71 $5.80 $5.80 150,786
2019-10-03 $5.68 $5.92 $5.59 $5.88 $5.88 100,222
2019-10-02 $5.86 $5.99 $5.64 $5.76 $5.76 138,048
2019-10-01 $6.22 $6.38 $5.86 $5.87 $5.87 152,309
2019-09-30 $6.09 $6.22 $5.91 $6.17 $6.17 167,045
2019-09-27 $5.94 $6.26 $5.90 $6.13 $6.13 203,282
2019-09-26 $5.96 $6.10 $5.81 $6.07 $6.07 216,365
2019-09-25 $6.13 $6.23 $5.94 $6.05 $6.05 193,625
2019-09-24 $6.67 $6.67 $6.13 $6.23 $6.23 197,551
2019-09-23 $6.57 $6.80 $6.44 $6.71 $6.71 247,569
2019-09-20 $7.08 $7.26 $6.71 $6.73 $6.73 420,596
2019-09-19 $7.13 $7.14 $6.96 $7.06 $7.06 252,166
2019-09-18 $6.99 $7.17 $6.97 $7.11 $7.11 216,666
2019-09-17 $7.40 $7.40 $6.80 $7.13 $7.13 308,521
2019-09-16 $7.00 $7.58 $6.76 $7.41 $7.41 398,874
2019-09-13 $6.46 $6.82 $6.16 $6.46 $6.46 195,450
2019-09-12 $6.51 $6.56 $6.04 $6.54 $6.54 412,724
2019-09-11 $6.42 $6.81 $6.25 $6.78 $6.78 316,818
2019-09-10 $6.29 $6.73 $6.25 $6.40 $6.40 351,717
2019-09-09 $5.42 $6.18 $5.28 $6.12 $6.12 375,167
2019-09-06 $5.39 $5.50 $5.13 $5.38 $5.38 260,978
2019-09-05 $5.39 $5.86 $5.31 $5.42 $5.42 329,624
2019-09-04 $5.26 $5.50 $5.01 $5.29 $5.29 262,682
2019-09-03 $5.62 $5.85 $4.85 $5.06 $5.06 855,080
2019-08-30 $5.78 $5.79 $5.24 $5.48 $5.48 272,201
2019-08-29 $5.95 $6.03 $5.47 $5.80 $5.80 606,567
2019-08-28 $5.62 $6.11 $5.62 $5.90 $5.90 472,888
2019-08-27 $6.10 $6.21 $5.76 $5.85 $5.85 242,120
2019-08-26 $6.49 $6.61 $6.03 $6.07 $6.07 232,968
2019-08-23 $6.71 $6.80 $6.27 $6.41 $6.41 246,539
2019-08-22 $7.62 $7.73 $6.76 $6.81 $6.81 149,583
2019-08-21 $7.84 $8.18 $7.55 $7.60 $7.60 161,935
2019-08-20 $7.83 $8.02 $7.70 $7.85 $7.85 255,492
2019-08-19 $7.94 $8.08 $7.52 $7.94 $7.94 364,473
2019-08-16 $7.75 $7.84 $7.48 $7.75 $7.75 359,268
2019-08-15 $8.23 $8.23 $7.45 $7.69 $7.69 272,941
2019-08-14 $8.85 $8.85 $8.12 $8.35 $8.35 298,630
2019-08-13 $9.17 $9.25 $8.68 $8.91 $8.91 490,089
2019-08-12 $9.78 $10.22 $9.06 $9.25 $9.25 258,547
2019-08-09 $10.47 $10.56 $9.79 $9.83 $9.83 250,094
2019-08-08 $10.70 $10.70 $10.18 $10.39 $10.39 155,664
2019-08-07 $10.17 $10.76 $10.05 $10.61 $10.61 144,088
2019-08-06 $11.18 $11.25 $10.36 $10.47 $10.47 148,679
2019-08-05 $11.34 $11.46 $11.06 $11.09 $11.09 119,385
2019-08-02 $12.20 $12.22 $11.51 $11.76 $11.76 262,349
2019-08-01 $12.68 $12.71 $11.88 $12.08 $12.08 416,230
2019-07-31 $12.42 $13.48 $12.42 $12.87 $12.87 385,936
2019-07-30 $11.98 $12.43 $11.86 $12.35 $12.35 873,456
2019-07-29 $12.94 $13.09 $11.94 $12.00 $12.00 131,998
2019-07-26 $13.00 $13.14 $12.70 $12.95 $12.95 104,096
2019-07-25 $13.97 $13.97 $12.85 $12.97 $12.97 100,509
2019-07-24 $13.77 $13.97 $13.75 $13.87 $13.87 100,570
2019-07-23 $13.88 $14.16 $13.75 $13.83 $13.83 103,187
2019-07-22 $13.56 $13.93 $13.46 $13.81 $13.81 119,377
2019-07-19 $13.40 $13.65 $13.32 $13.52 $13.52 207,789
2019-07-18 $13.55 $13.64 $13.21 $13.43 $13.43 157,236
2019-07-17 $14.09 $14.09 $13.58 $13.60 $13.60 124,168
2019-07-16 $14.55 $14.86 $14.13 $14.13 $14.13 116,980
2019-07-15 $15.55 $15.58 $14.46 $14.56 $14.56 85,377
2019-07-12 $15.61 $15.80 $15.29 $15.46 $15.46 123,974
2019-07-11 $15.74 $15.81 $15.50 $15.67 $15.67 65,288
2019-07-10 $15.87 $16.00 $15.46 $15.71 $15.71 110,036
2019-07-09 $15.76 $15.76 $15.50 $15.60 $15.60 63,489
2019-07-08 $15.88 $16.34 $15.54 $15.89 $15.89 110,746
2019-07-05 $15.60 $16.04 $15.36 $15.96 $15.96 138,707
2019-07-03 $16.10 $16.10 $15.01 $15.71 $15.71 110,234
2019-07-02 $16.97 $16.97 $15.65 $15.97 $15.97 81,013
2019-07-01 $17.74 $17.86 $16.96 $17.02 $17.02 156,626
2019-06-28 $16.33 $17.42 $16.33 $17.33 $17.33 299,148
2019-06-27 $16.62 $16.88 $16.10 $16.30 $16.30 116,756
2019-06-26 $17.11 $17.23 $16.30 $16.53 $16.53 138,668
2019-06-25 $16.74 $16.95 $16.22 $16.80 $16.80 155,738
2019-06-24 $17.44 $17.54 $16.72 $16.91 $16.91 96,983
2019-06-21 $18.11 $18.21 $17.12 $17.47 $17.47 234,035
2019-06-20 $17.66 $18.48 $17.63 $18.16 $18.16 132,095
2019-06-19 $17.41 $17.52 $16.97 $17.26 $17.26 103,857
2019-06-18 $16.94 $17.49 $16.91 $17.36 $17.36 128,707
2019-06-17 $15.83 $16.85 $15.81 $16.78 $16.78 123,817
2019-06-14 $16.58 $16.64 $15.86 $15.90 $15.90 58,742
2019-06-13 $16.14 $16.52 $15.82 $16.52 $16.52 92,997
2019-06-12 $16.47 $16.56 $15.51 $15.83 $15.83 246,934
2019-06-11 $16.88 $17.11 $16.60 $16.64 $16.64 82,687
2019-06-10 $16.77 $17.10 $16.56 $16.66 $16.66 73,692
2019-06-07 $16.70 $16.90 $16.25 $16.69 $16.69 117,619
2019-06-06 $16.66 $16.73 $15.91 $16.59 $16.59 129,377
2019-06-05 $17.75 $17.75 $16.27 $16.68 $16.68 173,174
2019-06-04 $17.29 $17.79 $16.95 $17.66 $17.66 150,031
2019-06-03 $17.06 $17.22 $16.59 $17.01 $17.01 131,213
2019-05-31 $17.56 $17.68 $16.55 $16.90 $16.90 217,175
2019-05-30 $18.85 $19.05 $17.79 $17.90 $17.90 147,749
2019-05-29 $18.82 $18.91 $18.30 $18.78 $18.78 78,409
2019-05-28 $19.51 $19.51 $19.10 $19.14 $19.14 106,377
2019-05-24 $19.87 $19.87 $19.32 $19.47 $19.47 112,437
2019-05-23 $20.46 $20.47 $19.44 $19.60 $19.60 221,025
2019-05-22 $21.23 $21.74 $20.56 $20.89 $20.89 185,680
2019-05-21 $21.57 $21.79 $21.33 $21.41 $21.41 103,448
2019-05-20 $21.94 $22.13 $21.28 $21.37 $21.37 135,460
2019-05-17 $22.25 $22.49 $22.05 $22.09 $22.09 177,194
2019-05-16 $22.20 $22.61 $22.05 $22.43 $22.43 192,261
2019-05-15 $21.48 $22.38 $21.48 $22.07 $22.07 115,379
2019-05-14 $21.37 $22.00 $21.15 $21.72 $21.72 183,587
2019-05-13 $21.89 $22.05 $20.68 $21.19 $21.19 252,760
2019-05-10 $21.92 $22.32 $21.17 $22.23 $22.23 277,230
2019-05-09 $21.84 $22.32 $21.57 $22.03 $22.03 257,206
2019-05-08 $21.55 $22.71 $20.94 $22.18 $22.18 384,912
2019-05-07 $20.04 $20.45 $19.75 $20.35 $20.35 120,756
2019-05-06 $19.51 $20.61 $19.51 $20.33 $20.33 73,452
2019-05-03 $19.24 $20.07 $19.15 $19.84 $19.84 154,291
2019-05-02 $19.02 $19.71 $19.02 $19.63 $19.63 134,755
2019-05-01 $20.12 $20.35 $19.17 $19.22 $19.22 184,261
2019-04-30 $20.81 $20.81 $19.67 $20.13 $20.13 226,953
2019-04-29 $20.62 $20.89 $20.33 $20.60 $20.60 68,550
2019-04-26 $20.67 $20.72 $19.97 $20.63 $20.63 115,980
2019-04-25 $21.50 $21.73 $20.66 $20.77 $20.77 133,450
2019-04-24 $21.99 $22.00 $21.20 $21.55 $21.55 194,816
2019-04-23 $21.99 $22.34 $21.40 $22.05 $22.05 168,728
2019-04-22 $21.06 $22.02 $21.01 $21.99 $21.99 125,263
2019-04-18 $21.10 $21.54 $20.64 $20.84 $20.84 111,876
2019-04-17 $21.53 $21.92 $20.96 $21.07 $21.07 76,012
2019-04-16 $21.49 $21.90 $21.09 $21.45 $21.45 114,467
2019-04-15 $22.09 $22.35 $21.34 $21.39 $21.39 143,278
2019-04-12 $22.69 $22.69 $21.30 $22.23 $22.23 132,583
2019-04-11 $22.83 $22.97 $21.80 $22.00 $22.00 188,717
2019-04-10 $23.29 $23.58 $22.74 $22.80 $22.80 176,077
2019-04-09 $23.61 $23.76 $23.13 $23.25 $23.25 98,366
2019-04-08 $24.13 $24.45 $23.74 $23.86 $23.86 112,611
2019-04-05 $23.72 $24.37 $23.57 $24.07 $24.07 142,337
2019-04-04 $23.10 $23.67 $22.83 $23.63 $23.63 175,684
2019-04-03 $23.65 $23.90 $23.02 $23.06 $23.06 132,968
2019-04-02 $24.22 $24.38 $23.55 $23.67 $23.67 136,283
2019-04-01 $22.90 $24.37 $22.51 $24.18 $24.18 229,379
2019-03-29 $23.38 $23.47 $22.62 $22.65 $22.65 101,635
2019-03-28 $22.75 $23.27 $22.58 $23.12 $23.12 54,844
2019-03-27 $22.84 $23.23 $22.49 $22.74 $22.74 118,175
2019-03-26 $22.74 $22.88 $22.31 $22.85 $22.85 119,890
2019-03-25 $22.37 $22.52 $21.70 $22.24 $22.24 140,746
2019-03-22 $23.50 $23.52 $22.38 $22.66 $22.66 252,194
2019-03-21 $23.57 $24.05 $23.17 $23.75 $23.75 107,192
2019-03-20 $22.84 $24.07 $22.66 $23.55 $23.55 93,872
2019-03-19 $23.38 $23.50 $22.81 $22.90 $22.90 202,420
2019-03-18 $21.97 $23.43 $21.94 $23.26 $23.26 136,598
2019-03-15 $22.45 $22.82 $21.79 $22.08 $22.08 266,639
2019-03-14 $22.71 $22.99 $22.11 $22.41 $22.41 73,225
2019-03-13 $22.51 $23.01 $22.00 $22.64 $22.64 126,369
2019-03-12 $22.47 $22.89 $22.15 $22.32 $22.32 112,922
2019-03-11 $21.61 $22.50 $21.44 $22.39 $22.39 217,159
2019-03-08 $21.45 $22.12 $21.43 $21.47 $21.47 159,336
2019-03-07 $24.10 $24.57 $21.19 $21.61 $21.61 291,519
2019-03-06 $25.82 $26.10 $24.39 $24.99 $24.99 90,677
2019-03-05 $26.69 $26.69 $25.51 $25.83 $25.83 73,244
2019-03-04 $26.48 $26.69 $26.14 $26.69 $26.69 82,129
2019-03-01 $26.40 $26.52 $26.02 $26.32 $26.32 63,564
2019-02-28 $25.84 $26.28 $25.33 $26.22 $26.22 77,302
2019-02-27 $25.84 $26.17 $25.31 $25.75 $25.75 56,788
2019-02-26 $25.86 $26.19 $25.48 $25.63 $25.63 73,552
2019-02-25 $25.48 $26.06 $25.48 $25.77 $25.77 64,131
2019-02-22 $25.61 $25.70 $25.29 $25.59 $25.59 40,838
2019-02-21 $25.91 $25.91 $25.14 $25.36 $25.36 42,593
2019-02-20 $25.59 $26.38 $25.54 $25.95 $25.95 245,796
2019-02-19 $25.34 $26.62 $25.34 $25.48 $25.48 111,075
2019-02-15 $24.88 $25.72 $24.75 $25.46 $25.46 260,448
2019-02-14 $24.26 $24.92 $24.26 $24.62 $24.62 155,766
2019-02-13 $24.20 $25.06 $24.04 $24.20 $24.20 146,048
2019-02-12 $24.44 $24.98 $24.03 $24.14 $24.14 137,014
2019-02-11 $23.56 $24.75 $23.52 $24.10 $24.10 119,024
2019-02-08 $23.54 $23.89 $23.24 $23.77 $23.77 86,445
2019-02-07 $25.08 $25.17 $23.28 $23.64 $23.64 113,721
2019-02-06 $25.53 $25.83 $25.03 $25.20 $25.20 106,478
2019-02-05 $25.88 $26.22 $25.13 $25.58 $25.58 99,114
2019-02-04 $24.48 $24.93 $24.36 $24.79 $24.79 63,057
2019-02-01 $23.98 $25.13 $23.98 $24.65 $24.65 116,582
2019-01-31 $24.04 $24.34 $23.75 $23.98 $23.98 68,471
2019-01-30 $24.02 $24.17 $23.55 $24.03 $24.03 58,889
2019-01-29 $24.36 $24.97 $23.51 $23.77 $23.77 115,021
2019-01-28 $24.29 $24.70 $23.86 $24.16 $24.16 101,824
2019-01-25 $23.85 $25.02 $23.85 $24.77 $24.77 93,669
2019-01-24 $23.16 $23.85 $23.16 $23.60 $23.60 112,984
2019-01-23 $24.41 $24.41 $23.16 $23.23 $23.23 143,339
2019-01-22 $24.52 $24.75 $23.86 $24.29 $24.29 59,074
2019-01-18 $25.22 $25.46 $24.83 $24.84 $24.84 82,020
2019-01-17 $24.74 $25.64 $24.68 $24.89 $24.89 109,806
2019-01-16 $24.62 $25.49 $24.56 $25.34 $25.34 112,323
2019-01-15 $23.89 $24.74 $23.56 $24.62 $24.62 165,692
2019-01-14 $24.06 $24.36 $23.82 $23.86 $23.86 126,407
2019-01-11 $24.52 $24.77 $24.19 $24.35 $24.35 58,427
2019-01-10 $24.42 $25.14 $24.20 $24.72 $24.72 76,713
2019-01-09 $24.47 $24.81 $24.05 $24.71 $24.71 87,339
2019-01-08 $25.42 $25.83 $23.69 $24.12 $24.12 145,794
2019-01-07 $24.71 $25.00 $23.82 $24.97 $24.97 171,763
2019-01-04 $23.55 $24.35 $23.28 $24.27 $24.27 183,559
2019-01-03 $22.99 $23.32 $22.18 $23.11 $23.11 67,225
2019-01-02 $22.06 $23.34 $21.74 $22.97 $22.97 110,777
2018-12-31 $22.08 $22.68 $21.31 $22.54 $22.54 207,397
2018-12-28 $22.08 $22.32 $21.21 $22.04 $22.04 79,146
2018-12-27 $21.57 $22.33 $20.67 $21.86 $21.86 187,197
2018-12-26 $20.73 $22.07 $20.18 $22.03 $22.03 117,172
2018-12-24 $21.28 $21.33 $20.31 $20.56 $20.56 61,923
2018-12-21 $21.88 $22.14 $21.23 $21.45 $21.45 186,302
2018-12-20 $21.81 $22.55 $21.65 $21.95 $21.95 188,199
2018-12-19 $22.88 $23.34 $22.01 $22.08 $22.08 215,619
2018-12-18 $23.51 $23.71 $22.74 $22.99 $22.99 214,716
2018-12-17 $23.14 $23.91 $23.00 $23.44 $23.44 210,364
2018-12-14 $22.88 $23.41 $22.52 $23.25 $23.25 118,590
2018-12-13 $23.52 $23.84 $22.80 $23.10 $23.10 115,414
2018-12-12 $23.13 $24.54 $23.13 $23.55 $23.55 200,649
2018-12-11 $24.86 $25.13 $22.69 $22.70 $22.70 422,776
2018-12-10 $25.16 $25.42 $24.22 $24.48 $24.48 114,562
2018-12-07 $26.13 $26.47 $25.24 $25.32 $25.32 192,416
2018-12-06 $25.79 $26.16 $24.65 $25.48 $25.48 148,683
2018-12-04 $28.42 $28.42 $26.30 $26.40 $26.40 164,689
2018-12-03 $28.85 $28.85 $27.10 $28.55 $28.55 210,346
2018-11-30 $28.10 $28.37 $27.18 $28.18 $28.18 349,363
2018-11-29 $28.91 $28.91 $27.97 $28.40 $28.40 79,203
2018-11-28 $27.88 $28.87 $27.76 $28.74 $28.74 148,409
2018-11-27 $28.58 $29.24 $27.72 $27.90 $27.90 84,809
2018-11-26 $28.97 $29.01 $28.42 $28.98 $28.98 174,820
2018-11-23 $28.63 $29.52 $28.24 $28.75 $28.75 52,865
2018-11-21 $29.86 $30.65 $29.65 $29.74 $29.74 204,928
2018-11-20 $31.15 $31.15 $29.31 $29.63 $29.63 254,374
2018-11-19 $30.45 $32.25 $30.35 $32.12 $32.12 232,125
2018-11-16 $29.45 $30.68 $29.05 $30.42 $30.42 305,807
2018-11-15 $29.22 $29.98 $27.89 $29.36 $29.36 606,910
2018-11-14 $30.45 $31.14 $29.70 $29.86 $29.86 190,491
2018-11-13 $34.57 $34.57 $29.53 $30.08 $30.08 309,912
2018-11-12 $35.12 $35.21 $33.45 $33.56 $33.56 123,116
2018-11-09 $34.97 $35.82 $34.43 $35.16 $35.16 133,998
2018-11-08 $35.76 $36.00 $35.05 $35.29 $35.29 105,440
2018-11-07 $36.02 $36.36 $34.86 $35.94 $35.94 86,654
2018-11-06 $36.40 $36.40 $35.33 $35.68 $35.68 87,806
2018-11-05 $36.62 $37.37 $35.48 $36.20 $36.20 136,507
2018-11-02 $36.44 $36.91 $35.87 $36.46 $36.46 106,260
2018-11-01 $37.26 $39.00 $36.18 $36.28 $36.28 244,417
2018-10-31 $35.93 $37.33 $35.28 $37.03 $37.03 179,426
2018-10-30 $34.42 $35.52 $33.37 $35.48 $35.48 233,166
2018-10-29 $36.49 $36.49 $34.08 $34.52 $34.52 133,755
2018-10-26 $34.89 $36.90 $34.54 $36.13 $36.13 202,634
2018-10-25 $34.97 $36.03 $34.80 $35.47 $35.47 278,157
2018-10-24 $35.47 $35.80 $34.45 $34.52 $34.52 332,041
2018-10-23 $35.86 $35.99 $34.70 $35.53 $35.53 206,823
2018-10-22 $37.40 $38.30 $35.85 $36.66 $36.66 330,746
2018-10-19 $38.53 $38.87 $36.93 $37.35 $37.35 242,644
2018-10-18 $39.44 $39.49 $37.92 $38.25 $38.25 297,281
2018-10-17 $38.75 $39.24 $37.80 $39.06 $39.06 261,811
2018-10-16 $38.86 $40.39 $38.63 $38.86 $38.86 548,090
2018-10-15 $35.59 $39.71 $34.77 $38.39 $38.39 1,007,500
2018-10-12 $34.29 $35.59 $33.52 $35.49 $35.49 437,719
2018-10-11 $33.05 $33.95 $32.72 $33.61 $33.61 160,992
2018-10-10 $34.58 $34.79 $33.42 $33.42 $33.42 188,096
2018-10-09 $33.45 $34.85 $33.32 $34.75 $34.75 248,171
2018-10-08 $32.37 $33.36 $32.37 $33.20 $33.20 179,095
2018-10-05 $32.00 $32.59 $31.94 $32.50 $32.50 88,798
2018-10-04 $32.31 $32.71 $31.72 $32.30 $32.30 155,278
2018-10-03 $32.49 $32.86 $32.01 $32.44 $32.44 155,216
2018-10-02 $31.36 $32.71 $31.08 $32.49 $32.49 111,804
2018-10-01 $30.73 $31.66 $30.73 $31.58 $31.58 121,974
2018-09-28 $30.40 $30.69 $30.07 $30.58 $30.58 114,007
2018-09-27 $30.43 $30.69 $29.63 $30.43 $30.43 122,249
2018-09-26 $32.80 $32.80 $30.27 $30.40 $30.40 133,125
2018-09-25 $32.74 $33.46 $32.47 $32.90 $32.90 151,888
2018-09-24 $33.10 $33.50 $32.12 $32.57 $32.57 288,769
2018-09-21 $32.62 $33.39 $31.84 $33.02 $33.02 1,039,088
2018-09-20 $32.75 $32.95 $32.27 $32.49 $32.49 209,122
2018-09-19 $31.78 $33.00 $31.76 $32.52 $32.52 298,325
2018-09-18 $30.43 $31.94 $30.43 $31.84 $31.84 134,282
2018-09-17 $31.73 $31.96 $30.10 $30.30 $30.30 184,144
2018-09-14 $31.27 $31.95 $31.27 $31.63 $31.63 123,698
2018-09-13 $30.99 $31.66 $30.61 $31.21 $31.21 152,761
2018-09-12 $30.79 $31.29 $30.72 $30.91 $30.91 167,149
2018-09-11 $29.04 $30.78 $29.04 $30.50 $30.50 442,019
2018-09-10 $27.52 $29.98 $27.52 $29.18 $29.18 249,960
2018-09-07 $28.24 $28.29 $27.20 $27.34 $27.34 296,407
2018-09-06 $29.65 $29.67 $28.06 $28.32 $28.32 222,563
2018-09-05 $29.45 $29.89 $28.78 $29.73 $29.73 147,626
2018-09-04 $29.82 $29.92 $29.19 $29.46 $29.46 101,084
2018-08-31 $29.69 $30.02 $29.17 $29.98 $29.98 223,227
2018-08-30 $30.97 $31.09 $29.63 $29.73 $29.73 131,416
2018-08-29 $30.73 $31.14 $30.57 $30.96 $30.96 200,922
2018-08-28 $31.05 $31.37 $30.42 $30.78 $30.78 101,930
2018-08-27 $30.44 $31.06 $30.14 $31.01 $31.01 121,024
2018-08-24 $30.68 $31.04 $30.22 $30.35 $30.35 99,633
2018-08-23 $30.98 $31.01 $30.05 $30.61 $30.61 156,626
2018-08-22 $31.07 $31.68 $30.80 $31.01 $31.01 174,437
2018-08-21 $30.36 $31.14 $30.36 $30.87 $30.87 159,781
2018-08-20 $29.73 $30.79 $29.42 $30.13 $30.13 241,946
2018-08-17 $28.80 $30.00 $28.80 $29.71 $29.71 236,021
2018-08-16 $28.20 $28.87 $28.13 $28.81 $28.81 220,624
2018-08-15 $28.03 $29.50 $27.65 $28.12 $28.12 306,502
2018-08-14 $28.99 $29.31 $27.93 $28.28 $28.28 388,180
2018-08-13 $31.77 $31.77 $28.90 $28.99 $28.99 405,715
2018-08-10 $28.94 $30.87 $28.49 $29.45 $29.45 255,882
2018-08-09 $28.71 $29.49 $28.48 $29.04 $29.04 120,855
2018-08-08 $28.86 $29.11 $28.08 $28.66 $28.66 71,255
2018-08-07 $28.80 $29.50 $28.37 $28.85 $28.85 83,443
2018-08-06 $28.72 $28.95 $28.22 $28.77 $28.77 109,415
2018-08-03 $28.86 $29.40 $28.59 $28.80 $28.80 91,478
2018-08-02 $28.45 $29.24 $28.29 $28.82 $28.82 122,737
2018-08-01 $29.07 $29.07 $28.05 $28.71 $28.71 85,153
2018-07-31 $29.41 $29.98 $28.47 $29.21 $29.21 181,127
2018-07-30 $29.01 $29.83 $28.69 $29.39 $29.39 210,753
2018-07-27 $28.23 $28.93 $27.95 $28.87 $28.87 99,303
2018-07-26 $28.43 $28.53 $27.71 $28.21 $28.21 257,385
2018-07-25 $28.99 $29.72 $28.05 $28.37 $28.37 549,568
2018-07-24 $31.29 $31.47 $28.58 $29.05 $29.05 369,082
2018-07-23 $32.04 $32.18 $31.22 $31.47 $31.47 308,647
2018-07-20 $30.79 $32.52 $30.01 $32.09 $32.09 282,985
2018-07-19 $31.10 $31.20 $30.18 $30.81 $30.81 164,333
2018-07-18 $30.88 $31.75 $30.39 $31.62 $31.62 131,918
2018-07-17 $30.37 $31.32 $29.80 $30.88 $30.88 65,282
2018-07-16 $31.63 $31.65 $30.34 $30.53 $30.53 82,671
2018-07-13 $31.45 $32.05 $31.38 $31.67 $31.67 43,600
2018-07-12 $31.64 $32.08 $30.84 $31.55 $31.55 81,898
2018-07-11 $32.40 $32.91 $31.35 $31.69 $31.69 46,676
2018-07-10 $33.21 $33.60 $32.49 $32.81 $32.81 39,926
2018-07-09 $32.50 $33.87 $31.89 $33.06 $33.06 109,648
2018-07-06 $31.25 $32.45 $31.25 $32.19 $32.19 75,990
2018-07-05 $31.38 $32.22 $30.75 $31.23 $31.23 123,712
2018-07-03 $32.03 $32.47 $31.01 $31.12 $31.12 111,521
2018-07-02 $33.00 $33.74 $31.63 $31.96 $31.96 258,279
2018-06-29 $33.02 $33.66 $32.86 $33.12 $33.12 329,413
2018-06-28 $32.80 $33.41 $32.43 $33.04 $33.04 175,357
2018-06-27 $32.80 $34.06 $32.51 $32.78 $32.78 120,330
2018-06-26 $33.06 $33.38 $32.39 $32.72 $32.72 93,999
2018-06-25 $33.62 $34.05 $32.80 $33.01 $33.01 123,860
2018-06-22 $32.71 $34.11 $32.04 $33.78 $33.78 313,611
2018-06-21 $32.27 $32.61 $31.92 $32.11 $32.11 173,528
2018-06-20 $30.94 $32.41 $30.36 $32.37 $32.37 225,492
2018-06-19 $30.07 $31.06 $29.90 $30.71 $30.71 178,637
2018-06-18 $30.25 $30.46 $29.94 $30.36 $30.36 127,445
2018-06-15 $29.97 $30.27 $29.26 $30.24 $30.24 168,545
2018-06-14 $30.81 $31.08 $29.72 $30.32 $30.32 121,234
2018-06-13 $31.09 $31.22 $30.25 $30.69 $30.69 299,217
2018-06-12 $29.80 $30.14 $29.00 $29.70 $29.70 141,990
2018-06-11 $29.52 $29.96 $28.75 $29.81 $29.81 110,149
2018-06-08 $30.80 $30.80 $28.90 $29.62 $29.62 395,003
2018-06-07 $31.40 $32.50 $30.93 $31.46 $31.46 192,517
2018-06-06 $31.21 $32.03 $30.42 $31.27 $31.27 201,481
2018-06-05 $31.50 $32.38 $30.79 $31.02 $31.02 247,380
2018-06-04 $32.98 $33.53 $31.17 $31.53 $31.53 188,794
2018-06-01 $35.08 $35.73 $32.58 $32.85 $32.85 270,481
2018-05-31 $35.27 $35.45 $34.50 $34.82 $34.82 145,998
2018-05-30 $35.28 $36.00 $35.03 $35.27 $35.27 101,096
2018-05-29 $34.75 $35.85 $34.50 $34.96 $34.96 101,164
2018-05-25 $35.98 $35.98 $34.58 $35.10 $35.10 119,927
2018-05-24 $36.39 $36.70 $35.81 $36.26 $36.26 90,321
2018-05-23 $36.09 $37.04 $35.05 $36.59 $36.59 204,662
2018-05-22 $37.74 $37.98 $35.83 $36.37 $36.37 186,262
2018-05-21 $38.79 $39.25 $37.11 $37.57 $37.57 196,452
2018-05-18 $38.44 $38.56 $37.59 $38.46 $38.46 146,940
2018-05-17 $35.86 $39.23 $35.63 $38.36 $38.36 317,452
2018-05-16 $35.82 $36.75 $35.33 $35.72 $35.72 268,364
2018-05-15 $33.85 $36.99 $33.80 $35.64 $35.64 290,300
2018-05-14 $31.70 $34.47 $29.95 $33.44 $33.44 202,433
2018-05-11 $30.84 $31.29 $30.57 $30.98 $30.98 153,183
2018-05-10 $30.31 $30.82 $30.14 $30.81 $30.81 98,772
2018-05-09 $30.91 $31.55 $30.01 $30.22 $30.22 137,462
2018-05-08 $30.00 $31.04 $28.60 $30.73 $30.73 190,070
2018-05-07 $30.91 $31.45 $29.89 $30.09 $30.09 137,788
2018-05-04 $29.50 $31.00 $29.30 $30.50 $30.50 171,437
2018-05-03 $30.52 $30.94 $29.08 $29.65 $29.65 83,485
2018-05-02 $30.23 $30.92 $30.19 $30.62 $30.62 44,826
2018-05-01 $30.58 $30.58 $29.71 $30.29 $30.29 54,871
2018-04-30 $29.55 $30.74 $29.47 $30.54 $30.54 89,864
2018-04-27 $30.24 $30.37 $29.19 $29.37 $29.37 144,505
2018-04-26 $30.15 $30.53 $29.67 $30.14 $30.14 90,125
2018-04-25 $29.75 $30.56 $29.28 $30.00 $30.00 66,909
2018-04-24 $30.07 $30.68 $29.23 $29.75 $29.75 257,859
2018-04-23 $29.00 $30.24 $29.00 $29.71 $29.71 106,421
2018-04-20 $28.62 $29.99 $28.50 $28.93 $28.93 108,503
2018-04-19 $31.81 $31.81 $28.30 $29.02 $29.02 359,851
2018-04-18 $30.99 $33.23 $30.99 $31.65 $31.65 487,895
2018-04-17 $29.49 $31.20 $29.31 $30.84 $30.84 197,364
2018-04-16 $28.67 $29.53 $28.25 $29.27 $29.27 192,141
2018-04-13 $28.13 $28.72 $28.13 $28.57 $28.57 26,505
2018-04-12 $28.18 $28.90 $27.75 $28.10 $28.10 80,822
2018-04-11 $27.23 $28.56 $26.66 $28.19 $28.19 113,609
2018-04-10 $26.52 $27.73 $26.44 $27.32 $27.32 145,273
2018-04-09 $26.34 $27.09 $26.11 $26.41 $26.41 161,644
2018-04-06 $26.24 $26.61 $26.03 $26.28 $26.28 113,641
2018-04-05 $25.49 $26.50 $25.21 $26.39 $26.39 276,299
2018-04-04 $25.86 $26.06 $24.89 $25.45 $25.45 121,211
2018-04-03 $24.05 $26.21 $23.74 $26.00 $26.00 147,148
2018-04-02 $24.60 $25.37 $23.19 $23.87 $23.87 186,550
2018-03-29 $22.75 $24.38 $22.60 $24.35 $24.35 201,897
2018-03-28 $23.13 $23.30 $22.68 $23.00 $23.00 139,359
2018-03-27 $24.86 $24.86 $23.06 $23.18 $23.18 91,992
2018-03-26 $25.48 $25.48 $24.67 $24.74 $24.74 363,057
2018-03-23 $25.65 $25.70 $25.18 $25.20 $25.20 122,448
2018-03-22 $25.98 $26.37 $25.49 $25.57 $25.57 124,367
2018-03-21 $24.43 $26.29 $24.41 $26.23 $26.23 97,885
2018-03-20 $24.56 $25.25 $24.26 $24.47 $24.47 125,637
2018-03-19 $25.53 $25.70 $23.91 $24.36 $24.36 165,161
2018-03-16 $25.37 $25.91 $25.26 $25.56 $25.56 886,539
2018-03-15 $25.57 $26.09 $24.51 $25.42 $25.42 167,617
2018-03-14 $26.20 $26.40 $25.23 $25.55 $25.55 224,563
2018-03-13 $26.22 $26.95 $25.29 $26.06 $26.06 173,827
2018-03-12 $26.99 $27.28 $25.53 $26.11 $26.11 119,216
2018-03-09 $27.28 $27.45 $26.04 $26.97 $26.97 79,865
2018-03-08 $26.60 $27.61 $26.07 $27.00 $27.00 103,156
2018-03-07 $25.87 $26.77 $25.02 $26.61 $26.61 84,636
2018-03-06 $26.40 $27.36 $25.64 $26.07 $26.07 99,412
2018-03-05 $25.81 $26.96 $25.16 $26.30 $26.30 115,362
2018-03-02 $26.10 $27.00 $25.06 $25.98 $25.98 244,432
2018-03-01 $27.20 $27.20 $26.18 $26.28 $26.28 143,574
2018-02-28 $27.29 $28.30 $27.21 $27.29 $27.29 139,395
2018-02-27 $26.76 $27.50 $26.76 $27.33 $27.33 44,862
2018-02-26 $27.56 $27.56 $26.65 $26.87 $26.87 36,489
2018-02-23 $26.81 $27.69 $26.01 $27.59 $27.59 105,084
2018-02-22 $26.32 $27.31 $26.03 $26.90 $26.90 53,096
2018-02-21 $26.58 $26.68 $26.12 $26.37 $26.37 63,367
2018-02-20 $26.00 $27.00 $26.00 $26.56 $26.56 89,896
2018-02-16 $26.15 $26.82 $26.00 $26.03 $26.03 255,812
2018-02-15 $25.35 $26.63 $25.35 $25.95 $25.95 148,686
2018-02-14 $24.07 $25.74 $23.80 $25.22 $25.22 138,980
2018-02-13 $23.50 $24.60 $23.45 $24.05 $24.05 121,761
2018-02-12 $23.62 $23.78 $23.14 $23.50 $23.50 110,849
2018-02-09 $24.20 $24.20 $22.23 $23.25 $23.25 172,425
2018-02-08 $24.75 $24.85 $23.72 $24.04 $24.04 103,579
2018-02-07 $24.80 $25.19 $24.46 $24.55 $24.55 99,164
2018-02-06 $25.01 $26.18 $24.75 $24.93 $24.93 106,032
2018-02-05 $25.32 $26.03 $24.75 $25.25 $25.25 40,027
2018-02-02 $26.39 $26.50 $25.35 $25.58 $25.58 63,460
2018-02-01 $27.06 $27.07 $26.30 $26.71 $26.71 69,123
2018-01-31 $25.41 $27.35 $25.36 $27.12 $27.12 186,893
2018-01-30 $25.58 $26.10 $24.82 $25.44 $25.44 62,973
2018-01-29 $25.79 $26.10 $25.29 $25.80 $25.80 78,854
2018-01-26 $25.71 $25.80 $25.15 $25.76 $25.76 155,995
2018-01-25 $25.61 $25.77 $25.11 $25.48 $25.48 173,881
2018-01-24 $25.80 $25.99 $25.25 $25.51 $25.51 250,845
2018-01-23 $25.66 $26.62 $25.35 $25.90 $25.90 585,634
2018-01-22 $26.31 $26.64 $24.82 $25.76 $25.76 846,256
2018-01-19 $24.00 $29.00 $23.43 $26.10 $26.10 6,183,457

Nine Energy Service Inc (NINE) News Headlines

Recent Nine Energy Service Inc (NINE) News
Similar Companies to Nine Energy Service Inc (NINE) in the Oil & Gas Equipment & Services Industry
Stock Name Stock Ticker Industry Sector Employees
Cactus Inc - Class A WHD Oil & Gas Equipment & Services Energy 221,000
NOV Inc NOV Oil & Gas Equipment & Services Energy 102,400
Schlumberger Ltd SLB Oil & Gas Equipment & Services Energy 100,000
Halliburton Company HAL Oil & Gas Equipment & Services Energy 55,000
Baker Hughes Co - Class A BKR Oil & Gas Equipment & Services Energy 54,000
Weatherford International plc - New WFRD Oil & Gas Equipment & Services Energy 50,000
TechnipFMC plc FTI Oil & Gas Equipment & Services Energy 37,000
Tenaris S.A. TS Oil & Gas Equipment & Services Energy 25,000
Exterran Corp EXTN Oil & Gas Equipment & Services Energy 8,062
ChampionX Corporation CHX Oil & Gas Equipment & Services Energy 8,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.