Novan Inc (NOVN) Exchange: NASDAQ

Data as of March 28, 2024

$0.00 ($0.00) 0.00%

Novan Inc - Daily Information
Click for more stock information on Novan Inc.
Daily Information Data
Date March 28, 2024
Open $0.00
Previous Close $0.00
High $0.00
Low $0.00
Adjusted Open $0.00
Previous Adjusted Close $0.00
Adjusted High $0.00
Adjusted Low $0.00

About Novan Inc (NOVN)

NOVEN PHARMACEUTICALS INC

Historical Stock Data for Novan Inc (NOVN)

Date Open High Low Close Adj.Close Volume
2024-03-13 $0.00 $0.00 $0.00 $0.00 $0.00 1,011
2024-03-12 $0.00 $0.00 $0.00 $0.00 $0.00 3,204
2024-03-11 $0.00 $0.00 $0.00 $0.00 $0.00 3,204
2024-03-08 $0.00 $0.00 $0.00 $0.00 $0.00 16,933
2024-03-07 $0.00 $0.00 $0.00 $0.00 $0.00 3,249
2024-03-06 $0.00 $0.00 $0.00 $0.00 $0.00 2,994
2024-03-05 $0.00 $0.00 $0.00 $0.00 $0.00 25,883
2024-03-04 $0.00 $0.00 $0.00 $0.00 $0.00 4,417
2024-03-01 $0.00 $0.00 $0.00 $0.00 $0.00 2,022
2024-02-29 $0.00 $0.00 $0.00 $0.00 $0.00 4,270
2024-02-28 $0.00 $0.00 $0.00 $0.00 $0.00 3,550
2024-02-27 $0.00 $0.00 $0.00 $0.00 $0.00 14,691
2024-02-26 $0.00 $0.00 $0.00 $0.00 $0.00 12,839
2024-02-23 $0.00 $0.00 $0.00 $0.00 $0.00 8,421
2024-02-22 $0.01 $0.01 $0.00 $0.00 $0.00 11,761
2024-02-21 $0.00 $0.01 $0.00 $0.01 $0.01 137,976
2024-02-20 $0.00 $0.00 $0.00 $0.00 $0.00 40,850
2024-02-16 $0.00 $0.00 $0.00 $0.00 $0.00 1,152
2024-02-15 $0.00 $0.00 $0.00 $0.00 $0.00 31,811
2024-02-14 $0.00 $0.00 $0.00 $0.00 $0.00 3,750
2024-02-13 $0.00 $0.00 $0.00 $0.00 $0.00 28,231
2024-02-12 $0.00 $0.00 $0.00 $0.00 $0.00 17,026
2024-02-09 $0.00 $0.00 $0.00 $0.00 $0.00 2,501
2024-02-08 $0.00 $0.00 $0.00 $0.00 $0.00 6,548
2024-02-07 $0.00 $0.00 $0.00 $0.00 $0.00 1,377
2024-02-06 $0.00 $0.00 $0.00 $0.00 $0.00 3,997
2024-02-05 $0.00 $0.00 $0.00 $0.00 $0.00 12,499
2024-02-02 $0.00 $0.00 $0.00 $0.00 $0.00 6,502
2024-02-01 $0.00 $0.00 $0.00 $0.00 $0.00 1,203
2024-01-31 $0.00 $0.00 $0.00 $0.00 $0.00 52,082
2024-01-30 $0.00 $0.00 $0.00 $0.00 $0.00 1,168
2024-01-29 $0.00 $0.00 $0.00 $0.00 $0.00 7,394
2024-01-26 $0.00 $0.00 $0.00 $0.00 $0.00 317
2024-01-25 $0.00 $0.00 $0.00 $0.00 $0.00 4,364
2024-01-24 $0.00 $0.00 $0.00 $0.00 $0.00 5,805
2024-01-23 $0.00 $0.00 $0.00 $0.00 $0.00 678
2024-01-22 $0.00 $0.00 $0.00 $0.00 $0.00 1,134
2024-01-19 $0.00 $0.00 $0.00 $0.00 $0.00 910
2024-01-18 $0.00 $0.00 $0.00 $0.00 $0.00 4,286
2024-01-17 $0.00 $0.00 $0.00 $0.00 $0.00 401
2024-01-16 $0.00 $0.00 $0.00 $0.00 $0.00 10,285
2024-01-12 $0.00 $0.00 $0.00 $0.00 $0.00 1,449
2024-01-11 $0.00 $0.00 $0.00 $0.00 $0.00 70,673
2024-01-10 $0.00 $0.00 $0.00 $0.00 $0.00 45,978
2024-01-09 $0.00 $0.00 $0.00 $0.00 $0.00 2,392
2024-01-08 $0.00 $0.00 $0.00 $0.00 $0.00 2,355
2024-01-05 $0.00 $0.00 $0.00 $0.00 $0.00 2,295
2024-01-04 $0.00 $0.00 $0.00 $0.00 $0.00 25,363
2024-01-03 $0.00 $0.00 $0.00 $0.00 $0.00 4,272
2024-01-02 $0.00 $0.00 $0.00 $0.00 $0.00 5,803
2023-12-29 $0.00 $0.00 $0.00 $0.00 $0.00 145,578
2023-12-28 $0.00 $0.00 $0.00 $0.00 $0.00 48,800
2023-12-27 $0.00 $0.00 $0.00 $0.00 $0.00 14,827
2023-12-26 $0.00 $0.00 $0.00 $0.00 $0.00 56,467
2023-12-22 $0.00 $0.00 $0.00 $0.00 $0.00 20,129
2023-12-21 $0.00 $0.00 $0.00 $0.00 $0.00 9,329
2023-12-20 $0.00 $0.00 $0.00 $0.00 $0.00 40,964
2023-12-19 $0.00 $0.00 $0.00 $0.00 $0.00 23,928
2023-12-18 $0.00 $0.00 $0.00 $0.00 $0.00 104,436
2023-12-15 $0.00 $0.00 $0.00 $0.00 $0.00 5,281
2023-12-14 $0.00 $0.00 $0.00 $0.00 $0.00 29,175
2023-12-13 $0.00 $0.00 $0.00 $0.00 $0.00 54,282
2023-12-12 $0.00 $0.00 $0.00 $0.00 $0.00 6,774
2023-12-11 $0.00 $0.01 $0.00 $0.01 $0.01 31,232
2023-12-08 $0.00 $0.00 $0.00 $0.00 $0.00 9,421
2023-12-07 $0.00 $0.00 $0.00 $0.00 $0.00 7,755
2023-12-06 $0.00 $0.00 $0.00 $0.00 $0.00 8,594
2023-12-05 $0.00 $0.00 $0.00 $0.00 $0.00 252,946
2023-12-04 $0.00 $0.00 $0.00 $0.00 $0.00 297,450
2023-12-01 $0.00 $0.00 $0.00 $0.00 $0.00 6,231
2023-11-30 $0.00 $0.00 $0.00 $0.00 $0.00 80,855
2023-11-29 $0.00 $0.00 $0.00 $0.00 $0.00 42,194
2023-11-28 $0.00 $0.00 $0.00 $0.00 $0.00 13,285
2023-11-27 $0.00 $0.00 $0.00 $0.00 $0.00 12,962
2023-11-24 $0.00 $0.00 $0.00 $0.00 $0.00 7,024
2023-11-22 $0.00 $0.00 $0.00 $0.00 $0.00 9,791
2023-11-21 $0.00 $0.01 $0.00 $0.00 $0.00 39,091
2023-11-20 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-11-17 $0.00 $0.00 $0.00 $0.00 $0.00 1,396
2023-11-16 $0.00 $0.01 $0.00 $0.01 $0.01 4,781
2023-11-15 $0.00 $0.00 $0.00 $0.00 $0.00 41,800
2023-11-14 $0.00 $0.00 $0.00 $0.00 $0.00 89,448
2023-11-13 $0.00 $0.00 $0.00 $0.00 $0.00 8,465
2023-11-10 $0.00 $0.00 $0.00 $0.00 $0.00 18,456
2023-11-09 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-11-08 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-11-07 $0.00 $0.00 $0.00 $0.00 $0.00 9,234
2023-11-06 $0.00 $0.00 $0.00 $0.00 $0.00 91,370
2023-11-03 $0.00 $0.00 $0.00 $0.00 $0.00 4,657
2023-11-02 $0.00 $0.00 $0.00 $0.00 $0.00 50
2023-11-01 $0.00 $0.00 $0.00 $0.00 $0.00 23,824
2023-10-31 $0.00 $0.00 $0.00 $0.00 $0.00 24,130
2023-10-30 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-10-27 $0.00 $0.00 $0.00 $0.00 $0.00 0
2023-10-26 $0.00 $0.00 $0.00 $0.00 $0.00 24,130
2023-10-25 $0.00 $0.00 $0.00 $0.00 $0.00 252,270
2023-10-24 $0.00 $0.00 $0.00 $0.00 $0.00 39,074
2023-10-23 $0.01 $0.01 $0.00 $0.01 $0.01 9,691
2023-10-20 $0.01 $0.01 $0.01 $0.01 $0.01 8,286
2023-10-19 $0.01 $0.01 $0.01 $0.01 $0.01 39,633
2023-10-18 $0.01 $0.01 $0.01 $0.01 $0.01 27,529
2023-10-17 $0.01 $0.01 $0.01 $0.01 $0.01 89,329
2023-10-16 $0.01 $0.01 $0.01 $0.01 $0.01 313,091
2023-10-13 $0.01 $0.01 $0.01 $0.01 $0.01 107,383
2023-10-12 $0.01 $0.01 $0.01 $0.01 $0.01 208,297
2023-10-11 $0.01 $0.01 $0.01 $0.01 $0.01 123,400
2023-10-10 $0.02 $0.02 $0.01 $0.01 $0.01 607,430
2023-10-09 $0.02 $0.02 $0.01 $0.01 $0.01 19,217
2023-10-06 $0.01 $0.01 $0.01 $0.01 $0.01 256,261
2023-10-05 $0.02 $0.02 $0.01 $0.01 $0.01 798,776
2023-10-04 $0.02 $0.02 $0.02 $0.02 $0.02 280,148
2023-10-03 $0.02 $0.03 $0.02 $0.03 $0.03 47,097
2023-10-02 $0.03 $0.03 $0.02 $0.02 $0.02 115,770
2023-09-29 $0.02 $0.03 $0.02 $0.03 $0.03 68,942
2023-09-28 $0.03 $0.03 $0.02 $0.02 $0.02 54,442
2023-09-27 $0.03 $0.03 $0.03 $0.03 $0.03 22,818
2023-09-26 $0.03 $0.04 $0.03 $0.03 $0.03 54,527
2023-09-25 $0.03 $0.03 $0.03 $0.03 $0.03 20,794
2023-09-22 $0.03 $0.03 $0.03 $0.03 $0.03 3,724
2023-09-21 $0.03 $0.03 $0.02 $0.02 $0.02 133,502
2023-09-20 $0.02 $0.03 $0.02 $0.03 $0.03 69,884
2023-09-19 $0.02 $0.02 $0.02 $0.02 $0.02 9,929
2023-09-18 $0.02 $0.03 $0.02 $0.02 $0.02 28,871
2023-09-15 $0.03 $0.03 $0.02 $0.03 $0.03 78,665
2023-09-14 $0.02 $0.03 $0.02 $0.02 $0.02 31,173
2023-09-13 $0.02 $0.03 $0.02 $0.03 $0.03 51,503
2023-09-12 $0.02 $0.03 $0.02 $0.02 $0.02 34,140
2023-09-11 $0.02 $0.03 $0.02 $0.02 $0.02 78,874
2023-09-08 $0.04 $0.04 $0.02 $0.02 $0.02 587,259
2023-09-07 $0.04 $0.05 $0.04 $0.05 $0.05 83,656
2023-09-06 $0.04 $0.05 $0.04 $0.05 $0.05 11,473
2023-09-05 $0.04 $0.05 $0.04 $0.04 $0.04 63,551
2023-09-01 $0.04 $0.05 $0.04 $0.05 $0.05 384,049
2023-08-31 $0.04 $0.05 $0.04 $0.05 $0.05 32,260
2023-08-30 $0.05 $0.06 $0.04 $0.04 $0.04 119,684
2023-08-29 $0.05 $0.06 $0.05 $0.05 $0.05 101,987
2023-08-28 $0.05 $0.06 $0.05 $0.06 $0.06 130,840
2023-08-25 $0.05 $0.06 $0.05 $0.05 $0.05 33,188
2023-08-24 $0.05 $0.05 $0.05 $0.05 $0.05 53,623
2023-08-23 $0.05 $0.06 $0.05 $0.05 $0.05 26,839
2023-08-22 $0.06 $0.08 $0.05 $0.05 $0.05 193,364
2023-08-21 $0.06 $0.08 $0.05 $0.06 $0.06 114,013
2023-08-18 $0.06 $0.07 $0.04 $0.05 $0.05 169,460
2023-08-17 $0.06 $0.07 $0.06 $0.06 $0.06 45,437
2023-08-16 $0.05 $0.08 $0.05 $0.06 $0.06 183,850
2023-08-15 $0.05 $0.05 $0.05 $0.05 $0.05 107,456
2023-08-14 $0.05 $0.06 $0.05 $0.05 $0.05 120,065
2023-08-11 $0.05 $0.07 $0.05 $0.06 $0.06 124,283
2023-08-10 $0.05 $0.06 $0.05 $0.05 $0.05 86,323
2023-08-09 $0.05 $0.06 $0.05 $0.06 $0.06 230,182
2023-08-08 $0.07 $0.07 $0.05 $0.06 $0.06 717,757
2023-08-07 $0.04 $0.08 $0.04 $0.07 $0.07 1,251,941
2023-08-04 $0.05 $0.07 $0.04 $0.04 $0.04 812,382
2023-08-03 $0.07 $0.07 $0.05 $0.05 $0.05 195,211
2023-08-02 $0.08 $0.08 $0.07 $0.08 $0.08 364,041
2023-08-01 $0.07 $0.08 $0.07 $0.08 $0.08 251,622
2023-07-31 $0.08 $0.10 $0.08 $0.08 $0.08 534,660
2023-07-28 $0.08 $0.09 $0.07 $0.09 $0.09 305,337
2023-07-27 $0.07 $0.11 $0.07 $0.08 $0.08 818,538
2023-07-25 $0.14 $0.14 $0.08 $0.09 $0.09 7,190,009
2023-07-24 $0.13 $0.14 $0.12 $0.13 $0.13 1,719,218
2023-07-21 $0.15 $0.16 $0.12 $0.14 $0.14 3,003,129
2023-07-20 $0.17 $0.17 $0.15 $0.16 $0.16 3,702,134
2023-07-19 $0.17 $0.19 $0.16 $0.18 $0.18 12,230,017
2023-07-18 $0.16 $0.17 $0.15 $0.17 $0.17 6,895,908
2023-07-17 $0.23 $0.23 $0.15 $0.18 $0.18 14,650,556
2023-07-14 $0.58 $0.62 $0.56 $0.61 $0.61 402,928
2023-07-13 $0.55 $0.60 $0.55 $0.56 $0.56 378,443
2023-07-12 $0.63 $0.63 $0.53 $0.54 $0.54 388,679
2023-07-11 $0.61 $0.62 $0.56 $0.57 $0.57 399,370
2023-07-10 $0.51 $0.60 $0.48 $0.57 $0.57 1,159,207
2023-07-07 $0.46 $0.48 $0.45 $0.47 $0.47 183,839
2023-07-06 $0.50 $0.50 $0.45 $0.46 $0.46 241,723
2023-07-05 $0.48 $0.51 $0.47 $0.48 $0.48 367,263
2023-07-03 $0.44 $0.49 $0.44 $0.48 $0.48 183,810
2023-06-30 $0.47 $0.49 $0.43 $0.43 $0.43 674,935
2023-06-29 $0.51 $0.52 $0.45 $0.47 $0.47 861,439
2023-06-28 $0.41 $0.49 $0.41 $0.46 $0.46 774,014
2023-06-27 $0.41 $0.42 $0.40 $0.41 $0.41 652,176
2023-06-26 $0.43 $0.48 $0.36 $0.42 $0.42 1,691,614
2023-06-23 $0.52 $0.53 $0.42 $0.42 $0.42 1,746,792
2023-06-22 $0.56 $0.59 $0.52 $0.52 $0.52 443,787
2023-06-21 $0.71 $0.71 $0.53 $0.55 $0.55 1,875,422
2023-06-20 $0.75 $0.77 $0.67 $0.69 $0.69 513,225
2023-06-16 $0.78 $0.81 $0.69 $0.73 $0.73 442,095
2023-06-15 $0.82 $0.87 $0.77 $0.77 $0.77 573,259
2023-06-14 $0.84 $0.84 $0.75 $0.76 $0.76 312,657
2023-06-13 $0.76 $0.81 $0.75 $0.77 $0.77 230,070
2023-06-12 $0.71 $0.80 $0.69 $0.75 $0.75 456,491
2023-06-09 $0.90 $0.90 $0.68 $0.69 $0.69 858,823
2023-06-08 $0.89 $0.93 $0.85 $0.85 $0.85 338,103
2023-06-07 $0.96 $1.00 $0.87 $0.91 $0.91 453,755
2023-06-06 $1.13 $1.15 $0.93 $0.97 $0.97 882,928
2023-06-05 $1.16 $1.21 $1.13 $1.15 $1.15 208,265
2023-06-02 $1.13 $1.14 $1.12 $1.13 $1.13 102,184
2023-06-01 $1.24 $1.24 $1.12 $1.12 $1.12 262,811
2023-05-31 $1.22 $1.38 $1.19 $1.36 $1.36 305,080
2023-05-30 $1.12 $1.20 $1.12 $1.19 $1.19 123,021
2023-05-26 $1.12 $1.17 $1.10 $1.15 $1.15 102,605
2023-05-25 $1.19 $1.21 $1.12 $1.14 $1.14 132,231
2023-05-24 $1.20 $1.21 $1.16 $1.20 $1.20 42,725
2023-05-23 $1.18 $1.24 $1.16 $1.22 $1.22 75,065
2023-05-22 $1.19 $1.20 $1.15 $1.17 $1.17 84,660
2023-05-19 $1.12 $1.20 $1.10 $1.20 $1.20 104,973
2023-05-18 $1.16 $1.16 $1.07 $1.12 $1.12 109,020
2023-05-17 $1.17 $1.17 $1.08 $1.14 $1.14 172,141
2023-05-16 $1.15 $1.17 $1.12 $1.17 $1.17 169,261
2023-05-15 $1.20 $1.22 $1.13 $1.16 $1.16 223,473
2023-05-12 $1.28 $1.29 $1.23 $1.28 $1.28 74,631
2023-05-11 $1.22 $1.28 $1.20 $1.28 $1.28 99,713
2023-05-10 $1.14 $1.25 $1.14 $1.21 $1.21 168,628
2023-05-09 $1.14 $1.16 $1.07 $1.14 $1.14 84,270
2023-05-08 $1.13 $1.18 $1.07 $1.11 $1.11 93,041
2023-05-05 $1.11 $1.22 $1.11 $1.14 $1.14 132,203
2023-05-04 $1.15 $1.16 $1.12 $1.13 $1.13 39,984
2023-05-03 $1.18 $1.19 $1.12 $1.13 $1.13 96,603
2023-05-02 $1.20 $1.21 $1.15 $1.17 $1.17 70,886
2023-05-01 $1.24 $1.24 $1.15 $1.20 $1.20 109,598
2023-04-28 $1.18 $1.28 $1.18 $1.24 $1.24 54,246
2023-04-27 $1.22 $1.27 $1.19 $1.23 $1.23 76,924
2023-04-26 $1.26 $1.30 $1.24 $1.24 $1.24 71,041
2023-04-25 $1.31 $1.35 $1.23 $1.28 $1.28 102,214
2023-04-24 $1.36 $1.36 $1.30 $1.31 $1.31 42,802
2023-04-21 $1.34 $1.36 $1.28 $1.36 $1.36 26,518
2023-04-20 $1.31 $1.35 $1.27 $1.33 $1.33 61,765
2023-04-19 $1.38 $1.38 $1.29 $1.34 $1.34 46,109
2023-04-18 $1.32 $1.38 $1.26 $1.36 $1.36 88,830
2023-04-17 $1.28 $1.32 $1.23 $1.30 $1.30 84,074
2023-04-14 $1.26 $1.30 $1.23 $1.23 $1.23 111,017
2023-04-13 $1.27 $1.32 $1.25 $1.32 $1.32 84,003
2023-04-12 $1.30 $1.33 $1.23 $1.27 $1.27 67,342
2023-04-11 $1.28 $1.32 $1.25 $1.31 $1.31 78,163
2023-04-10 $1.30 $1.31 $1.22 $1.30 $1.30 85,254
2023-04-06 $1.23 $1.29 $1.23 $1.25 $1.25 71,323
2023-04-05 $1.35 $1.36 $1.21 $1.24 $1.24 229,072
2023-04-04 $1.40 $1.43 $1.32 $1.35 $1.35 198,159
2023-04-03 $1.35 $1.42 $1.30 $1.40 $1.40 237,703
2023-03-31 $1.25 $1.54 $1.25 $1.30 $1.30 793,052
2023-03-30 $1.19 $1.28 $1.17 $1.20 $1.20 176,381
2023-03-29 $1.16 $1.17 $1.11 $1.11 $1.11 98,049
2023-03-28 $1.20 $1.20 $1.10 $1.13 $1.13 61,948
2023-03-27 $1.18 $1.22 $1.18 $1.20 $1.20 73,855
2023-03-24 $1.15 $1.19 $1.13 $1.17 $1.17 74,333
2023-03-23 $1.25 $1.25 $1.15 $1.15 $1.15 80,344
2023-03-22 $1.19 $1.24 $1.15 $1.24 $1.24 97,239
2023-03-21 $1.09 $1.19 $1.05 $1.19 $1.19 102,777
2023-03-20 $1.07 $1.13 $0.99 $1.05 $1.05 148,988
2023-03-17 $1.13 $1.14 $1.05 $1.07 $1.07 179,360
2023-03-16 $1.15 $1.18 $1.12 $1.13 $1.13 83,098
2023-03-15 $1.17 $1.18 $1.08 $1.16 $1.16 107,204
2023-03-14 $1.12 $1.21 $1.09 $1.17 $1.17 340,484
2023-03-13 $1.22 $1.24 $1.18 $1.19 $1.19 149,049
2023-03-10 $1.35 $1.39 $1.23 $1.29 $1.29 152,076
2023-03-09 $1.34 $1.40 $1.32 $1.35 $1.35 175,919
2023-03-08 $1.41 $1.41 $1.32 $1.35 $1.35 113,395
2023-03-07 $1.39 $1.41 $1.26 $1.35 $1.35 221,509
2023-03-06 $1.42 $1.42 $1.30 $1.32 $1.32 159,766
2023-03-03 $1.40 $1.42 $1.37 $1.42 $1.42 41,628
2023-03-02 $1.39 $1.42 $1.38 $1.38 $1.38 30,796
2023-03-01 $1.40 $1.44 $1.37 $1.41 $1.41 103,177
2023-02-28 $1.43 $1.50 $1.40 $1.42 $1.42 88,631
2023-02-27 $1.37 $1.48 $1.32 $1.44 $1.44 102,339
2023-02-24 $1.35 $1.38 $1.31 $1.36 $1.36 83,166
2023-02-23 $1.45 $1.49 $1.35 $1.37 $1.37 101,702
2023-02-22 $1.45 $1.51 $1.41 $1.42 $1.42 75,632
2023-02-21 $1.47 $1.50 $1.38 $1.45 $1.45 72,066
2023-02-17 $1.46 $1.52 $1.45 $1.50 $1.50 40,510
2023-02-16 $1.46 $1.53 $1.45 $1.49 $1.49 70,976
2023-02-15 $1.50 $1.53 $1.35 $1.47 $1.47 127,886
2023-02-14 $1.41 $1.55 $1.40 $1.50 $1.50 129,253
2023-02-13 $1.53 $1.53 $1.37 $1.41 $1.41 229,138
2023-02-10 $1.55 $1.62 $1.44 $1.54 $1.54 186,315
2023-02-09 $1.72 $1.76 $1.51 $1.58 $1.58 157,577
2023-02-08 $1.71 $1.78 $1.64 $1.68 $1.68 85,991
2023-02-07 $1.61 $1.76 $1.59 $1.71 $1.71 144,665
2023-02-06 $1.61 $1.69 $1.59 $1.64 $1.64 121,948
2023-02-03 $1.67 $1.72 $1.54 $1.66 $1.66 87,727
2023-02-02 $1.64 $1.75 $1.62 $1.69 $1.69 191,817
2023-02-01 $1.71 $1.71 $1.61 $1.63 $1.63 110,835
2023-01-31 $1.59 $1.82 $1.58 $1.69 $1.69 230,459
2023-01-30 $1.45 $1.60 $1.42 $1.55 $1.55 168,465
2023-01-27 $1.41 $1.49 $1.38 $1.45 $1.45 151,728
2023-01-26 $1.45 $1.46 $1.35 $1.40 $1.40 97,886
2023-01-25 $1.35 $1.42 $1.33 $1.42 $1.42 120,866
2023-01-24 $1.30 $1.36 $1.24 $1.36 $1.36 130,035
2023-01-23 $1.23 $1.30 $1.22 $1.28 $1.28 108,478
2023-01-20 $1.17 $1.26 $1.15 $1.24 $1.24 148,591
2023-01-19 $1.25 $1.29 $1.17 $1.17 $1.17 196,068
2023-01-18 $1.31 $1.38 $1.26 $1.28 $1.28 228,763
2023-01-17 $1.36 $1.38 $1.25 $1.30 $1.30 317,789
2023-01-13 $1.28 $1.37 $1.27 $1.29 $1.29 212,425
2023-01-12 $1.32 $1.35 $1.25 $1.30 $1.30 318,171
2023-01-11 $1.37 $1.44 $1.26 $1.30 $1.30 300,604
2023-01-10 $1.38 $1.45 $1.35 $1.36 $1.36 253,615
2023-01-09 $1.57 $1.59 $1.27 $1.36 $1.36 505,618
2023-01-06 $2.04 $2.08 $1.32 $1.49 $1.49 1,303,912
2023-01-05 $1.87 $2.15 $1.75 $2.04 $2.04 617,175
2023-01-04 $1.67 $1.89 $1.58 $1.86 $1.86 321,521
2023-01-03 $1.52 $1.74 $1.52 $1.66 $1.66 627,949
2022-12-30 $1.29 $1.53 $1.24 $1.46 $1.46 655,299
2022-12-29 $1.27 $1.30 $1.25 $1.30 $1.30 154,613
2022-12-28 $1.31 $1.31 $1.24 $1.27 $1.27 129,962
2022-12-27 $1.37 $1.40 $1.27 $1.30 $1.30 188,572
2022-12-23 $1.37 $1.43 $1.30 $1.39 $1.39 232,861
2022-12-22 $1.30 $1.35 $1.25 $1.35 $1.35 214,065
2022-12-21 $1.15 $1.27 $1.15 $1.24 $1.24 197,398
2022-12-20 $1.17 $1.19 $1.16 $1.16 $1.16 76,887
2022-12-19 $1.26 $1.26 $1.13 $1.13 $1.13 208,392
2022-12-16 $1.29 $1.34 $1.23 $1.26 $1.26 166,129
2022-12-15 $1.43 $1.47 $1.30 $1.30 $1.30 140,171
2022-12-14 $1.50 $1.51 $1.40 $1.41 $1.41 284,811
2022-12-13 $1.53 $1.60 $1.38 $1.46 $1.46 304,827
2022-12-12 $1.30 $1.53 $1.30 $1.48 $1.48 340,732
2022-12-09 $1.21 $1.35 $1.20 $1.29 $1.29 125,706
2022-12-08 $1.24 $1.26 $1.20 $1.22 $1.22 168,544
2022-12-07 $1.16 $1.27 $1.16 $1.25 $1.25 193,207
2022-12-06 $1.17 $1.20 $1.09 $1.17 $1.17 88,783
2022-12-05 $1.24 $1.26 $1.08 $1.18 $1.18 494,206
2022-12-02 $1.26 $1.42 $1.15 $1.16 $1.16 1,033,530
2022-12-01 $0.99 $1.18 $0.99 $1.14 $1.14 368,315
2022-11-30 $0.87 $0.96 $0.87 $0.95 $0.95 188,448
2022-11-29 $0.86 $0.90 $0.86 $0.88 $0.88 148,511
2022-11-28 $0.83 $0.87 $0.81 $0.87 $0.87 181,236
2022-11-25 $0.85 $0.86 $0.81 $0.82 $0.82 112,531
2022-11-23 $0.84 $0.87 $0.82 $0.85 $0.85 72,082
2022-11-22 $0.87 $0.87 $0.82 $0.83 $0.83 94,336
2022-11-21 $0.88 $0.88 $0.83 $0.85 $0.85 178,077
2022-11-18 $0.88 $0.88 $0.86 $0.87 $0.87 67,957
2022-11-17 $0.92 $0.92 $0.86 $0.87 $0.87 86,249
2022-11-16 $0.86 $0.90 $0.83 $0.89 $0.89 295,294
2022-11-15 $0.90 $0.90 $0.82 $0.84 $0.84 465,706
2022-11-14 $1.05 $1.06 $0.79 $0.87 $0.87 944,801
2022-11-11 $1.00 $1.09 $0.99 $1.02 $1.02 594,871
2022-11-10 $1.11 $1.14 $0.98 $1.01 $1.01 572,942
2022-11-09 $1.13 $1.15 $1.03 $1.07 $1.07 140,367
2022-11-08 $1.20 $1.31 $1.13 $1.14 $1.14 258,534
2022-11-07 $1.15 $1.27 $1.13 $1.20 $1.20 432,370
2022-11-04 $1.13 $1.16 $1.10 $1.14 $1.14 129,933
2022-11-03 $1.11 $1.16 $1.10 $1.13 $1.13 141,298
2022-11-02 $1.12 $1.14 $1.10 $1.13 $1.13 79,181
2022-11-01 $1.26 $1.28 $1.12 $1.14 $1.14 240,795
2022-10-31 $1.23 $1.28 $1.20 $1.24 $1.24 144,223
2022-10-28 $1.21 $1.23 $1.15 $1.22 $1.22 80,513
2022-10-27 $1.17 $1.23 $1.16 $1.21 $1.21 69,953
2022-10-26 $1.15 $1.23 $1.14 $1.17 $1.17 181,040
2022-10-25 $1.07 $1.16 $1.07 $1.13 $1.13 109,648
2022-10-24 $1.13 $1.13 $1.02 $1.09 $1.09 161,342
2022-10-21 $1.04 $1.11 $1.00 $1.08 $1.08 97,570
2022-10-20 $1.05 $1.07 $1.02 $1.03 $1.03 90,610
2022-10-19 $1.08 $1.08 $1.02 $1.04 $1.04 113,555
2022-10-18 $1.11 $1.14 $1.01 $1.08 $1.08 207,850
2022-10-17 $1.19 $1.19 $1.08 $1.09 $1.09 317,662
2022-10-14 $1.21 $1.21 $1.13 $1.16 $1.16 99,836
2022-10-13 $1.11 $1.19 $1.11 $1.17 $1.17 193,267
2022-10-12 $1.13 $1.21 $1.10 $1.16 $1.16 146,590
2022-10-11 $1.13 $1.24 $1.04 $1.10 $1.10 459,219
2022-10-10 $1.55 $1.55 $1.16 $1.17 $1.17 736,234
2022-10-07 $1.59 $1.62 $1.55 $1.55 $1.55 68,151
2022-10-06 $1.63 $1.65 $1.58 $1.63 $1.63 88,884
2022-10-05 $1.77 $1.88 $1.61 $1.63 $1.63 271,043
2022-10-04 $1.74 $1.84 $1.74 $1.82 $1.82 65,125
2022-10-03 $1.91 $1.92 $1.69 $1.76 $1.76 192,627
2022-09-30 $1.94 $1.94 $1.87 $1.87 $1.87 26,507
2022-09-29 $1.90 $1.92 $1.79 $1.86 $1.86 76,551
2022-09-28 $1.88 $1.93 $1.81 $1.90 $1.90 55,775
2022-09-27 $1.76 $1.86 $1.70 $1.80 $1.80 135,106
2022-09-26 $1.76 $1.85 $1.70 $1.71 $1.71 140,672
2022-09-23 $1.80 $1.83 $1.67 $1.76 $1.76 161,052
2022-09-22 $2.01 $2.03 $1.80 $1.84 $1.84 237,047
2022-09-21 $2.07 $2.10 $1.99 $2.01 $2.01 162,020
2022-09-20 $2.24 $2.24 $1.99 $2.07 $2.07 263,127
2022-09-19 $2.25 $2.30 $2.15 $2.24 $2.24 129,330
2022-09-16 $2.36 $2.38 $2.23 $2.25 $2.25 157,515
2022-09-15 $2.38 $2.44 $2.35 $2.36 $2.36 71,792
2022-09-14 $2.37 $2.45 $2.35 $2.41 $2.41 104,683
2022-09-13 $2.51 $2.53 $2.36 $2.41 $2.41 130,045
2022-09-12 $2.50 $2.60 $2.43 $2.49 $2.49 45,847
2022-09-09 $2.43 $2.48 $2.40 $2.48 $2.48 210,401
2022-09-08 $2.41 $2.49 $2.40 $2.40 $2.40 57,895
2022-09-07 $2.44 $2.50 $2.41 $2.45 $2.45 53,739
2022-09-06 $2.42 $2.50 $2.36 $2.47 $2.47 129,150
2022-09-02 $2.55 $2.58 $2.40 $2.42 $2.42 77,947
2022-09-01 $2.54 $2.55 $2.45 $2.50 $2.50 71,000
2022-08-31 $2.49 $2.55 $2.44 $2.54 $2.54 110,976
2022-08-30 $2.53 $2.54 $2.45 $2.50 $2.50 61,960
2022-08-29 $2.51 $2.58 $2.50 $2.51 $2.51 73,159
2022-08-26 $2.65 $2.70 $2.50 $2.52 $2.52 60,867
2022-08-25 $2.64 $2.75 $2.55 $2.61 $2.61 119,950
2022-08-24 $2.59 $2.69 $2.56 $2.62 $2.62 55,189
2022-08-23 $2.60 $2.61 $2.50 $2.57 $2.57 76,959
2022-08-22 $2.62 $2.72 $2.50 $2.56 $2.56 141,389
2022-08-19 $2.84 $2.91 $2.65 $2.67 $2.67 169,489
2022-08-18 $2.90 $2.99 $2.84 $2.86 $2.86 131,638
2022-08-17 $2.98 $3.07 $2.88 $2.92 $2.92 174,898
2022-08-16 $3.13 $3.13 $2.87 $3.01 $3.01 191,761
2022-08-15 $3.00 $3.17 $2.95 $3.01 $3.01 254,132
2022-08-12 $2.91 $3.33 $2.90 $3.03 $3.03 1,195,420
2022-08-11 $2.87 $3.08 $2.85 $2.91 $2.91 158,034
2022-08-10 $2.90 $2.93 $2.81 $2.90 $2.90 97,158
2022-08-09 $2.87 $2.97 $2.84 $2.84 $2.84 84,077
2022-08-08 $2.94 $2.98 $2.86 $2.93 $2.93 89,828
2022-08-05 $2.75 $2.90 $2.75 $2.86 $2.86 67,469
2022-08-04 $2.75 $2.78 $2.70 $2.74 $2.74 80,599
2022-08-03 $2.79 $2.80 $2.72 $2.72 $2.72 65,655
2022-08-02 $2.76 $2.84 $2.70 $2.74 $2.74 102,174
2022-08-01 $2.93 $2.97 $2.75 $2.79 $2.79 133,363
2022-07-29 $3.00 $3.00 $2.88 $2.91 $2.91 81,431
2022-07-28 $2.95 $2.99 $2.85 $2.97 $2.97 93,867
2022-07-27 $3.03 $3.19 $2.88 $2.96 $2.96 373,362
2022-07-26 $2.77 $3.07 $2.72 $2.96 $2.96 718,920
2022-07-25 $2.83 $2.94 $2.77 $2.79 $2.79 141,000
2022-07-22 $2.90 $3.02 $2.83 $2.86 $2.86 237,717
2022-07-21 $2.73 $2.90 $2.71 $2.87 $2.87 166,351
2022-07-20 $2.60 $2.74 $2.57 $2.70 $2.70 253,952
2022-07-19 $2.71 $2.71 $2.55 $2.58 $2.58 594,690
2022-07-18 $2.39 $2.51 $2.37 $2.43 $2.43 111,341
2022-07-15 $2.42 $2.47 $2.32 $2.42 $2.42 71,671
2022-07-14 $2.59 $2.60 $2.37 $2.40 $2.40 212,115
2022-07-13 $2.45 $3.00 $2.38 $2.55 $2.55 1,360,267
2022-07-12 $2.50 $2.60 $2.44 $2.50 $2.50 93,578
2022-07-11 $2.50 $2.72 $2.42 $2.47 $2.47 58,205
2022-07-08 $2.38 $2.47 $2.38 $2.45 $2.45 48,187
2022-07-07 $2.46 $2.50 $2.40 $2.42 $2.42 56,849
2022-07-06 $2.35 $2.44 $2.31 $2.39 $2.39 81,643
2022-07-05 $2.31 $2.35 $2.27 $2.32 $2.32 77,515
2022-07-01 $2.33 $2.33 $2.26 $2.30 $2.30 28,386
2022-06-30 $2.28 $2.33 $2.15 $2.33 $2.33 80,080
2022-06-29 $2.29 $2.37 $2.27 $2.33 $2.33 48,251
2022-06-28 $2.42 $2.42 $2.25 $2.30 $2.30 126,989
2022-06-27 $2.39 $2.40 $2.25 $2.31 $2.31 117,337
2022-06-24 $2.31 $2.45 $2.30 $2.36 $2.36 126,750
2022-06-23 $2.28 $2.40 $2.28 $2.29 $2.29 100,815
2022-06-22 $2.27 $2.36 $2.22 $2.30 $2.30 86,053
2022-06-21 $2.36 $2.48 $2.24 $2.29 $2.29 83,544
2022-06-17 $2.30 $2.38 $2.24 $2.29 $2.29 87,854
2022-06-16 $2.30 $2.37 $2.20 $2.29 $2.29 167,156
2022-06-15 $2.41 $2.51 $2.33 $2.34 $2.34 169,079
2022-06-14 $2.41 $2.47 $2.31 $2.33 $2.33 132,978
2022-06-13 $2.52 $2.52 $2.32 $2.37 $2.37 141,920
2022-06-10 $2.67 $2.70 $2.54 $2.57 $2.57 93,312
2022-06-09 $2.55 $2.71 $2.54 $2.68 $2.68 191,815
2022-06-08 $2.78 $2.89 $2.76 $2.84 $2.84 42,529
2022-06-07 $2.63 $2.84 $2.60 $2.77 $2.77 88,650
2022-06-06 $2.69 $2.69 $2.58 $2.67 $2.67 72,266
2022-06-03 $2.63 $2.68 $2.52 $2.64 $2.64 87,167
2022-06-02 $2.58 $2.75 $2.49 $2.71 $2.71 326,414
2022-06-01 $2.62 $2.65 $2.50 $2.57 $2.57 61,523
2022-05-31 $2.56 $2.66 $2.55 $2.58 $2.58 39,236
2022-05-27 $2.67 $2.67 $2.52 $2.58 $2.58 69,804
2022-05-26 $2.57 $2.68 $2.51 $2.53 $2.53 74,885
2022-05-25 $2.77 $2.78 $2.55 $2.60 $2.60 78,170
2022-05-24 $2.82 $2.85 $2.62 $2.67 $2.67 35,536
2022-05-23 $2.72 $2.91 $2.70 $2.81 $2.81 46,440
2022-05-20 $2.79 $2.94 $2.66 $2.79 $2.79 111,092
2022-05-19 $2.59 $3.09 $2.59 $2.92 $2.92 279,099
2022-05-18 $2.58 $2.79 $2.58 $2.60 $2.60 57,067
2022-05-17 $2.58 $2.75 $2.55 $2.65 $2.65 148,091
2022-05-16 $2.39 $2.57 $2.39 $2.54 $2.54 80,318
2022-05-13 $2.41 $2.57 $2.36 $2.39 $2.39 92,275
2022-05-12 $2.26 $2.47 $2.25 $2.36 $2.36 47,187
2022-05-11 $2.57 $2.58 $2.24 $2.31 $2.31 139,126
2022-05-10 $2.49 $2.62 $2.41 $2.57 $2.57 114,086
2022-05-09 $2.61 $2.62 $2.35 $2.47 $2.47 140,881
2022-05-06 $2.73 $2.74 $2.60 $2.64 $2.64 86,693
2022-05-05 $2.90 $2.90 $2.73 $2.80 $2.80 101,479
2022-05-04 $2.91 $2.95 $2.78 $2.93 $2.93 69,849
2022-05-03 $2.89 $2.96 $2.84 $2.90 $2.90 34,284
2022-05-02 $2.88 $3.00 $2.85 $2.88 $2.88 75,856
2022-04-29 $2.91 $3.08 $2.83 $2.95 $2.95 52,755
2022-04-28 $2.91 $2.97 $2.75 $2.93 $2.93 96,877
2022-04-27 $2.81 $3.00 $2.70 $2.87 $2.87 296,764
2022-04-26 $2.76 $2.78 $2.68 $2.71 $2.71 226,626
2022-04-25 $2.90 $2.95 $2.77 $2.82 $2.82 173,299
2022-04-22 $3.00 $3.30 $2.86 $2.93 $2.93 412,239
2022-04-21 $3.10 $3.12 $2.93 $2.98 $2.98 142,670
2022-04-20 $3.15 $3.16 $3.02 $3.07 $3.07 83,080
2022-04-19 $3.02 $3.14 $2.95 $3.12 $3.12 197,018
2022-04-18 $3.20 $3.25 $3.01 $3.03 $3.03 208,516
2022-04-14 $3.29 $3.37 $3.17 $3.21 $3.21 101,766
2022-04-13 $3.23 $3.29 $3.19 $3.27 $3.27 72,043
2022-04-12 $3.23 $3.30 $3.17 $3.21 $3.21 79,242
2022-04-11 $3.33 $3.35 $3.12 $3.22 $3.22 120,386
2022-04-08 $3.38 $3.43 $3.30 $3.32 $3.32 84,767
2022-04-07 $3.57 $3.58 $3.32 $3.39 $3.39 118,852
2022-04-06 $3.65 $3.70 $3.52 $3.56 $3.56 101,113
2022-04-05 $3.85 $3.93 $3.70 $3.76 $3.76 154,277
2022-04-04 $3.90 $3.99 $3.73 $3.86 $3.86 187,174
2022-04-01 $3.97 $4.09 $3.77 $3.79 $3.79 179,377
2022-03-31 $3.75 $3.99 $3.66 $3.94 $3.94 214,153
2022-03-30 $3.62 $3.78 $3.59 $3.65 $3.65 95,084
2022-03-29 $3.56 $3.72 $3.56 $3.62 $3.62 120,365
2022-03-28 $3.54 $3.59 $3.37 $3.52 $3.52 199,926
2022-03-25 $3.73 $3.79 $3.45 $3.54 $3.54 116,755
2022-03-24 $3.79 $3.80 $3.57 $3.61 $3.61 87,663
2022-03-23 $3.61 $3.75 $3.58 $3.61 $3.61 114,864
2022-03-22 $3.59 $3.77 $3.50 $3.55 $3.55 100,012
2022-03-21 $3.78 $3.85 $3.51 $3.61 $3.61 181,955
2022-03-18 $3.36 $3.67 $3.36 $3.59 $3.59 123,158
2022-03-17 $3.21 $3.39 $3.20 $3.36 $3.36 75,206
2022-03-16 $3.23 $3.45 $3.17 $3.33 $3.33 93,920
2022-03-15 $3.20 $3.48 $3.11 $3.11 $3.11 130,973
2022-03-14 $3.48 $3.61 $3.22 $3.25 $3.25 108,517
2022-03-11 $3.84 $4.00 $3.49 $3.56 $3.56 234,018
2022-03-10 $3.44 $3.55 $3.30 $3.51 $3.51 67,787
2022-03-09 $3.26 $3.54 $3.26 $3.47 $3.47 94,621
2022-03-08 $3.17 $3.34 $3.10 $3.19 $3.19 161,755
2022-03-07 $3.41 $3.61 $3.26 $3.27 $3.27 186,845
2022-03-04 $3.53 $3.57 $3.38 $3.45 $3.45 60,585
2022-03-03 $3.79 $3.79 $3.52 $3.54 $3.54 58,636
2022-03-02 $3.68 $3.79 $3.55 $3.75 $3.75 59,523
2022-03-01 $3.62 $3.70 $3.57 $3.64 $3.64 39,335
2022-02-28 $3.69 $3.77 $3.58 $3.65 $3.65 69,583
2022-02-25 $3.62 $3.78 $3.55 $3.68 $3.68 99,373
2022-02-24 $3.35 $3.68 $3.18 $3.60 $3.60 105,177
2022-02-23 $3.68 $3.77 $3.59 $3.61 $3.61 81,933
2022-02-22 $3.65 $3.88 $3.46 $3.63 $3.63 222,209
2022-02-18 $4.12 $4.33 $3.90 $3.93 $3.93 170,209
2022-02-17 $4.20 $4.28 $4.06 $4.13 $4.13 111,540
2022-02-16 $4.09 $4.36 $4.08 $4.28 $4.28 203,756
2022-02-15 $4.08 $4.20 $4.06 $4.17 $4.17 72,545
2022-02-14 $4.07 $4.11 $3.95 $3.96 $3.96 67,896
2022-02-11 $4.21 $4.27 $4.01 $4.12 $4.12 119,772
2022-02-10 $4.00 $4.35 $3.96 $4.19 $4.19 179,584
2022-02-09 $4.00 $4.11 $3.93 $4.08 $4.08 119,471
2022-02-08 $4.00 $4.07 $3.85 $3.90 $3.90 121,396
2022-02-07 $4.02 $4.06 $3.83 $3.99 $3.99 130,310
2022-02-04 $3.74 $4.08 $3.70 $4.02 $4.02 91,080
2022-02-03 $3.85 $3.87 $3.70 $3.75 $3.75 134,213
2022-02-02 $4.32 $4.32 $3.84 $3.86 $3.86 294,697
2022-02-01 $3.78 $4.36 $3.65 $4.29 $4.29 533,137
2022-01-31 $3.18 $3.90 $3.18 $3.67 $3.67 301,061
2022-01-28 $3.02 $3.23 $2.91 $3.17 $3.17 109,303
2022-01-27 $3.14 $3.24 $2.96 $3.02 $3.02 124,939
2022-01-26 $3.20 $3.33 $3.09 $3.15 $3.15 91,670
2022-01-25 $2.86 $3.26 $2.85 $3.16 $3.16 231,794
2022-01-24 $3.03 $3.03 $2.71 $2.95 $2.95 388,423
2022-01-21 $3.22 $3.27 $3.00 $3.11 $3.11 275,435
2022-01-20 $3.47 $3.50 $3.27 $3.28 $3.28 198,424
2022-01-19 $3.54 $3.54 $3.36 $3.41 $3.41 255,619
2022-01-18 $3.71 $3.77 $3.52 $3.54 $3.54 176,420
2022-01-14 $3.72 $3.95 $3.60 $3.79 $3.79 207,199
2022-01-13 $3.84 $3.90 $3.73 $3.75 $3.75 142,258
2022-01-12 $4.11 $4.11 $3.80 $3.83 $3.83 303,087
2022-01-11 $3.94 $4.15 $3.90 $4.08 $4.08 171,625
2022-01-10 $3.98 $4.00 $3.75 $3.96 $3.96 216,691
2022-01-07 $4.01 $4.10 $3.90 $3.99 $3.99 81,322
2022-01-06 $4.01 $4.10 $3.91 $4.01 $4.01 128,191
2022-01-05 $4.20 $4.26 $4.00 $4.00 $4.00 116,876
2022-01-04 $4.41 $4.41 $4.13 $4.23 $4.23 131,339
2022-01-03 $4.21 $4.46 $4.18 $4.41 $4.41 100,136
2021-12-31 $4.08 $4.44 $4.08 $4.17 $4.17 247,861
2021-12-30 $4.08 $4.28 $4.05 $4.06 $4.06 273,753
2021-12-29 $4.03 $4.38 $3.91 $4.15 $4.15 429,601
2021-12-28 $4.05 $4.22 $4.02 $4.03 $4.03 256,677
2021-12-27 $4.35 $4.44 $4.16 $4.16 $4.16 221,295
2021-12-23 $4.32 $4.38 $4.21 $4.35 $4.35 256,729
2021-12-22 $4.31 $4.40 $4.21 $4.26 $4.26 310,011
2021-12-21 $4.37 $4.48 $4.30 $4.31 $4.31 259,013
2021-12-20 $4.33 $4.36 $4.20 $4.32 $4.32 256,721
2021-12-17 $4.34 $4.63 $4.28 $4.38 $4.38 257,310
2021-12-16 $4.52 $4.54 $4.32 $4.35 $4.35 125,208
2021-12-15 $4.44 $4.58 $4.24 $4.50 $4.50 189,389
2021-12-14 $4.53 $4.66 $4.40 $4.42 $4.42 139,443
2021-12-13 $4.55 $4.65 $4.40 $4.57 $4.57 181,092
2021-12-10 $4.80 $4.89 $4.64 $4.65 $4.65 102,522
2021-12-09 $4.99 $5.05 $4.77 $4.79 $4.79 94,237
2021-12-08 $4.90 $5.08 $4.78 $4.98 $4.98 185,108
2021-12-07 $4.74 $5.00 $4.72 $4.89 $4.89 159,892
2021-12-06 $4.57 $4.73 $4.34 $4.64 $4.64 256,238
2021-12-03 $4.96 $4.96 $4.60 $4.64 $4.64 234,296
2021-12-02 $4.83 $5.00 $4.71 $4.97 $4.97 236,461
2021-12-01 $5.15 $5.15 $4.76 $4.78 $4.78 295,750
2021-11-30 $5.01 $5.11 $4.83 $5.04 $5.04 261,506
2021-11-29 $5.17 $5.22 $4.94 $5.08 $5.08 399,809
2021-11-26 $5.10 $5.18 $5.01 $5.14 $5.14 111,133
2021-11-24 $5.10 $5.32 $4.97 $5.26 $5.26 185,254
2021-11-23 $5.19 $5.31 $4.90 $5.12 $5.12 400,562
2021-11-22 $5.52 $5.52 $5.13 $5.29 $5.29 347,831
2021-11-19 $5.46 $5.63 $5.37 $5.52 $5.52 277,606
2021-11-18 $5.98 $6.00 $5.45 $5.51 $5.51 500,728
2021-11-17 $6.01 $6.08 $5.86 $5.89 $5.89 423,687
2021-11-16 $6.37 $6.37 $6.01 $6.10 $6.10 622,466
2021-11-15 $6.75 $6.75 $6.40 $6.41 $6.41 243,848
2021-11-12 $6.55 $6.75 $6.53 $6.70 $6.70 193,601
2021-11-11 $6.65 $6.74 $6.42 $6.56 $6.56 306,692
2021-11-10 $7.06 $7.22 $6.53 $6.60 $6.60 565,035
2021-11-09 $6.96 $7.25 $6.69 $7.09 $7.09 721,915
2021-11-08 $7.03 $7.21 $6.91 $6.95 $6.95 244,734
2021-11-05 $7.27 $7.29 $6.91 $7.01 $7.01 182,387
2021-11-04 $7.03 $7.40 $6.95 $7.22 $7.22 282,763
2021-11-03 $6.90 $7.10 $6.68 $6.96 $6.96 344,497
2021-11-02 $7.00 $7.07 $6.75 $6.99 $6.99 309,548
2021-11-01 $6.75 $7.05 $6.70 $6.97 $6.97 165,253
2021-10-29 $6.80 $7.08 $6.63 $6.67 $6.67 323,323
2021-10-28 $6.65 $6.97 $6.58 $6.70 $6.70 257,156
2021-10-27 $6.91 $6.91 $6.64 $6.65 $6.65 239,709
2021-10-26 $7.09 $7.10 $6.88 $6.89 $6.89 277,706
2021-10-25 $7.20 $7.29 $6.90 $7.13 $7.13 434,034
2021-10-22 $7.30 $7.30 $7.07 $7.26 $7.26 222,219
2021-10-21 $7.60 $7.68 $7.38 $7.38 $7.38 162,545
2021-10-20 $7.71 $7.79 $7.57 $7.67 $7.67 145,991
2021-10-19 $7.47 $7.60 $7.37 $7.58 $7.58 127,964
2021-10-18 $7.49 $7.57 $7.41 $7.42 $7.42 111,013
2021-10-15 $7.69 $7.69 $7.46 $7.54 $7.54 91,150
2021-10-14 $7.75 $7.87 $7.59 $7.61 $7.61 106,866
2021-10-13 $7.56 $7.75 $7.45 $7.75 $7.75 96,346
2021-10-12 $7.56 $7.69 $7.44 $7.51 $7.51 132,602
2021-10-11 $7.40 $7.61 $7.24 $7.52 $7.52 130,059
2021-10-08 $7.62 $7.65 $7.35 $7.47 $7.47 223,391
2021-10-07 $7.50 $7.74 $7.39 $7.67 $7.67 151,759
2021-10-06 $7.58 $7.69 $7.50 $7.54 $7.54 225,202
2021-10-05 $7.75 $7.87 $7.60 $7.73 $7.73 161,976
2021-10-04 $8.07 $8.10 $7.70 $7.75 $7.75 246,645
2021-10-01 $8.15 $8.20 $7.98 $8.15 $8.15 145,775
2021-09-30 $7.98 $8.24 $7.92 $8.14 $8.14 182,763
2021-09-29 $8.16 $8.17 $7.90 $7.97 $7.97 310,669
2021-09-28 $8.32 $8.32 $8.02 $8.06 $8.06 332,837
2021-09-27 $8.12 $8.61 $8.04 $8.40 $8.40 274,223
2021-09-24 $8.38 $8.94 $8.10 $8.14 $8.14 1,206,998
2021-09-23 $8.38 $8.58 $8.38 $8.46 $8.46 137,424
2021-09-22 $8.38 $8.50 $8.15 $8.40 $8.40 198,309
2021-09-21 $8.32 $8.53 $8.16 $8.43 $8.43 224,205
2021-09-20 $8.20 $8.33 $8.05 $8.25 $8.25 214,509
2021-09-17 $8.40 $8.58 $8.23 $8.56 $8.56 175,311
2021-09-16 $8.57 $8.57 $8.21 $8.45 $8.45 294,992
2021-09-15 $8.29 $9.42 $8.16 $8.59 $8.59 1,446,103
2021-09-14 $8.74 $8.80 $8.23 $8.27 $8.27 759,238
2021-09-13 $9.00 $9.00 $8.60 $8.83 $8.83 669,640
2021-09-10 $9.11 $9.50 $8.85 $8.95 $8.95 592,850
2021-09-09 $9.50 $9.50 $8.85 $9.08 $9.08 1,167,748
2021-09-08 $9.82 $10.40 $9.45 $10.17 $10.17 391,006
2021-09-07 $9.90 $10.29 $9.70 $9.79 $9.79 249,185
2021-09-03 $9.96 $9.96 $9.65 $9.88 $9.88 202,221
2021-09-02 $9.59 $10.10 $9.59 $9.84 $9.84 344,841
2021-09-01 $9.65 $9.75 $9.51 $9.57 $9.57 169,559
2021-08-31 $9.61 $9.87 $9.51 $9.59 $9.59 306,657
2021-08-30 $9.68 $9.73 $9.38 $9.54 $9.54 374,581
2021-08-27 $9.21 $9.75 $9.20 $9.59 $9.59 337,371
2021-08-26 $9.49 $9.73 $9.10 $9.23 $9.23 264,442
2021-08-25 $9.53 $9.75 $9.31 $9.43 $9.43 308,971
2021-08-24 $9.45 $9.70 $9.32 $9.65 $9.65 384,131
2021-08-23 $8.95 $9.40 $8.83 $9.25 $9.25 426,772
2021-08-20 $8.72 $8.99 $8.56 $8.79 $8.79 270,572
2021-08-19 $8.71 $8.89 $8.48 $8.69 $8.69 316,496
2021-08-18 $8.44 $9.24 $8.44 $8.72 $8.72 658,484
2021-08-17 $8.49 $8.61 $8.21 $8.49 $8.49 541,122
2021-08-16 $8.45 $8.90 $8.18 $8.39 $8.39 703,838
2021-08-13 $9.02 $9.04 $8.18 $8.27 $8.27 1,226,592
2021-08-12 $8.23 $10.58 $8.20 $9.65 $9.65 7,203,635
2021-08-11 $8.39 $8.40 $8.14 $8.36 $8.36 305,640
2021-08-10 $8.38 $8.52 $8.18 $8.38 $8.38 201,495
2021-08-09 $8.35 $8.57 $8.20 $8.37 $8.37 353,013
2021-08-06 $8.38 $8.38 $8.08 $8.32 $8.32 317,082
2021-08-05 $8.05 $8.43 $7.80 $8.39 $8.39 504,892
2021-08-04 $8.16 $8.29 $7.95 $8.00 $8.00 561,745
2021-08-03 $8.34 $8.88 $8.00 $8.21 $8.21 1,018,082
2021-08-02 $7.82 $8.49 $7.82 $8.25 $8.25 711,926
2021-07-30 $7.53 $8.13 $7.53 $7.88 $7.88 663,027
2021-07-29 $8.09 $8.14 $7.48 $7.48 $7.48 881,112
2021-07-28 $8.15 $8.35 $8.01 $8.03 $8.03 710,529
2021-07-27 $8.25 $8.25 $7.87 $8.03 $8.03 526,088
2021-07-26 $8.36 $8.61 $8.20 $8.31 $8.31 293,279
2021-07-23 $8.56 $8.56 $8.20 $8.40 $8.40 312,555
2021-07-22 $8.88 $8.92 $8.44 $8.61 $8.61 449,778
2021-07-21 $8.29 $9.20 $8.25 $8.97 $8.97 782,643
2021-07-20 $8.35 $8.37 $8.08 $8.23 $8.23 374,720
2021-07-19 $8.05 $8.37 $7.89 $8.25 $8.25 531,784
2021-07-16 $8.57 $8.67 $8.26 $8.37 $8.37 580,376
2021-07-15 $8.52 $8.70 $8.28 $8.57 $8.57 633,204
2021-07-14 $8.70 $9.09 $8.54 $8.58 $8.58 409,745
2021-07-13 $9.09 $9.15 $8.73 $8.77 $8.77 433,965
2021-07-12 $9.64 $9.66 $8.88 $9.07 $9.07 843,375
2021-07-09 $10.05 $10.22 $9.43 $9.81 $9.81 1,453,933
2021-07-08 $8.65 $9.19 $8.60 $9.10 $9.10 494,092
2021-07-07 $9.30 $9.49 $8.81 $9.06 $9.06 608,968
2021-07-06 $9.36 $9.78 $9.01 $9.35 $9.35 498,622
2021-07-02 $9.89 $9.89 $9.30 $9.37 $9.37 531,463
2021-07-01 $10.07 $10.19 $9.72 $9.80 $9.80 804,868
2021-06-30 $10.22 $10.22 $9.63 $10.06 $10.06 1,188,622
2021-06-29 $10.41 $10.58 $9.83 $10.22 $10.22 826,492
2021-06-28 $10.68 $10.82 $10.15 $10.48 $10.48 870,520
2021-06-25 $10.72 $10.95 $10.46 $10.68 $10.68 1,013,813
2021-06-24 $10.71 $10.85 $10.43 $10.69 $10.69 957,944
2021-06-23 $10.30 $10.55 $9.96 $10.49 $10.49 1,707,824
2021-06-22 $10.80 $10.97 $10.30 $10.35 $10.35 1,387,464
2021-06-21 $11.00 $11.09 $10.15 $10.39 $10.39 2,319,216
2021-06-18 $10.76 $11.47 $10.76 $10.87 $10.87 2,761,254
2021-06-17 $11.20 $11.74 $10.64 $10.85 $10.85 8,025,186
2021-06-16 $14.55 $14.59 $13.55 $13.85 $13.85 2,385,433
2021-06-15 $17.56 $17.56 $15.07 $15.28 $15.28 3,890,505
2021-06-14 $15.40 $20.74 $15.05 $17.35 $17.35 56,644,398
2021-06-11 $14.36 $18.68 $13.60 $14.68 $14.68 126,145,073
2021-06-10 $9.20 $9.95 $8.88 $9.04 $9.04 1,158,390
2021-06-09 $8.40 $9.14 $8.30 $8.86 $8.86 801,988
2021-06-08 $8.30 $8.44 $7.92 $8.38 $8.38 444,165
2021-06-07 $7.93 $8.40 $7.87 $8.22 $8.22 615,715
2021-06-04 $7.91 $8.15 $7.77 $7.80 $7.80 730,440
2021-06-03 $8.18 $8.30 $7.77 $7.82 $7.82 805,198
2021-06-02 $8.30 $8.42 $8.05 $8.25 $8.25 609,704
2021-06-01 $8.04 $8.58 $7.99 $8.24 $8.24 1,001,440
2021-05-28 $8.11 $8.18 $7.73 $7.81 $7.81 979,015
2021-05-27 $9.20 $9.23 $7.80 $8.04 $8.04 2,410,969
2021-05-26 $7.93 $9.35 $7.81 $9.19 $9.19 3,369,356
2021-05-25 $0.98 $0.98 $0.82 $0.84 $8.35 4,726,878
2021-05-24 $1.31 $1.50 $1.29 $1.40 $14.00 839,860
2021-05-21 $1.26 $1.31 $1.23 $1.30 $13.00 162,247
2021-05-20 $1.28 $1.30 $1.24 $1.26 $12.60 166,541
2021-05-19 $1.23 $1.30 $1.17 $1.27 $12.70 208,671
2021-05-18 $1.20 $1.24 $1.15 $1.24 $12.40 219,643
2021-05-17 $1.11 $1.18 $1.11 $1.18 $11.80 229,596
2021-05-14 $1.14 $1.21 $1.10 $1.10 $11.00 577,037
2021-05-13 $1.11 $1.30 $1.10 $1.14 $11.40 1,501,114
2021-05-12 $1.15 $1.21 $1.09 $1.11 $11.10 195,234
2021-05-11 $1.10 $1.19 $1.08 $1.16 $11.55 240,919
2021-05-10 $1.18 $1.28 $1.15 $1.17 $11.70 410,862
2021-05-07 $1.16 $1.28 $1.15 $1.22 $12.20 213,222
2021-05-06 $1.26 $1.26 $1.10 $1.14 $11.40 289,076
2021-05-05 $1.28 $1.29 $1.19 $1.22 $12.20 262,465
2021-05-04 $1.27 $1.32 $1.20 $1.29 $12.90 465,972
2021-05-03 $1.40 $1.44 $1.25 $1.28 $12.80 583,941
2021-04-30 $1.31 $1.37 $1.29 $1.37 $13.70 367,251
2021-04-29 $1.38 $1.38 $1.29 $1.33 $13.30 202,120
2021-04-28 $1.33 $1.39 $1.28 $1.36 $13.60 211,258
2021-04-27 $1.37 $1.39 $1.30 $1.32 $13.20 246,521
2021-04-26 $1.31 $1.39 $1.28 $1.36 $13.60 391,544
2021-04-23 $1.36 $1.40 $1.25 $1.31 $13.10 803,414
2021-04-22 $1.31 $1.42 $1.19 $1.36 $13.60 2,123,636
2021-04-21 $1.03 $1.23 $1.03 $1.17 $11.70 490,012
2021-04-20 $1.12 $1.14 $1.05 $1.05 $10.50 405,195
2021-04-19 $1.10 $1.16 $1.03 $1.14 $11.40 332,675
2021-04-16 $1.10 $1.14 $1.07 $1.10 $11.00 461,305
2021-04-15 $1.24 $1.27 $1.16 $1.19 $11.90 430,469
2021-04-14 $1.31 $1.35 $1.20 $1.21 $12.10 583,256
2021-04-13 $1.37 $1.39 $1.31 $1.33 $13.30 236,917
2021-04-12 $1.47 $1.49 $1.33 $1.38 $13.80 386,833
2021-04-09 $1.49 $1.54 $1.45 $1.48 $14.80 183,815
2021-04-08 $1.46 $1.51 $1.43 $1.48 $14.80 156,845
2021-04-07 $1.49 $1.54 $1.45 $1.46 $14.60 236,680
2021-04-06 $1.53 $1.57 $1.47 $1.51 $15.10 244,836
2021-04-05 $1.62 $1.64 $1.50 $1.56 $15.60 337,992
2021-04-01 $1.60 $1.63 $1.55 $1.63 $16.30 323,186
2021-03-31 $1.60 $1.65 $1.52 $1.56 $15.60 443,088
2021-03-30 $1.51 $1.67 $1.47 $1.60 $16.00 1,321,611
2021-03-29 $1.42 $1.43 $1.33 $1.37 $13.70 351,696
2021-03-26 $1.46 $1.47 $1.36 $1.43 $14.30 340,029
2021-03-25 $1.40 $1.52 $1.38 $1.45 $14.50 487,171
2021-03-24 $1.67 $1.67 $1.43 $1.47 $14.70 494,078
2021-03-23 $1.61 $1.65 $1.48 $1.64 $16.40 499,020
2021-03-22 $1.67 $1.68 $1.60 $1.63 $16.30 267,463
2021-03-19 $1.58 $1.66 $1.55 $1.63 $16.30 285,329
2021-03-18 $1.65 $1.73 $1.55 $1.56 $15.60 393,045
2021-03-17 $1.58 $1.73 $1.55 $1.69 $16.90 489,673
2021-03-16 $1.79 $1.80 $1.56 $1.59 $15.90 595,384
2021-03-15 $1.75 $1.82 $1.70 $1.79 $17.90 504,299
2021-03-12 $1.64 $1.75 $1.55 $1.69 $16.90 472,232
2021-03-11 $1.62 $1.75 $1.52 $1.73 $17.30 880,101
2021-03-10 $1.68 $1.68 $1.45 $1.59 $15.90 823,920
2021-03-09 $1.49 $1.68 $1.44 $1.61 $16.10 854,117
2021-03-08 $1.60 $1.62 $1.41 $1.44 $14.40 910,206
2021-03-05 $1.42 $1.48 $1.12 $1.45 $14.50 983,932
2021-03-04 $1.58 $1.58 $1.32 $1.37 $13.70 1,063,543
2021-03-03 $1.70 $1.75 $1.53 $1.57 $15.70 1,061,769
2021-03-02 $1.67 $2.08 $1.67 $1.77 $17.70 4,602,387
2021-03-01 $1.60 $1.69 $1.55 $1.62 $16.20 632,860
2021-02-26 $1.54 $1.73 $1.40 $1.42 $14.20 835,631
2021-02-25 $1.71 $1.75 $1.56 $1.60 $16.00 652,293
2021-02-24 $1.74 $1.85 $1.71 $1.76 $17.60 449,144
2021-02-23 $1.77 $1.85 $1.52 $1.70 $17.00 1,399,746
2021-02-22 $2.04 $2.06 $1.92 $2.02 $20.20 835,224
2021-02-19 $1.91 $2.10 $1.71 $2.06 $20.60 1,546,674
2021-02-18 $1.94 $2.03 $1.84 $1.90 $19.00 1,037,839
2021-02-17 $2.35 $2.36 $1.98 $2.01 $20.10 1,738,466
2021-02-16 $2.50 $2.59 $2.25 $2.25 $22.50 2,116,431
2021-02-12 $2.32 $2.59 $2.24 $2.55 $25.50 3,116,637
2021-02-11 $2.09 $2.31 $2.02 $2.15 $21.50 2,463,953
2021-02-10 $2.08 $2.24 $1.83 $1.96 $19.60 2,699,353
2021-02-09 $2.12 $2.24 $1.88 $1.98 $19.80 3,346,664
2021-02-08 $1.52 $1.82 $1.51 $1.80 $18.00 3,849,707
2021-02-05 $1.42 $1.49 $1.33 $1.42 $14.20 2,078,936
2021-02-04 $1.26 $1.38 $1.21 $1.36 $13.60 1,657,781
2021-02-03 $1.20 $1.24 $1.17 $1.21 $12.10 732,229
2021-02-02 $1.27 $1.28 $1.16 $1.16 $11.60 812,306
2021-02-01 $1.19 $1.26 $1.10 $1.21 $12.10 1,092,917
2021-01-29 $1.23 $1.23 $1.12 $1.14 $11.40 1,066,742
2021-01-28 $1.19 $1.31 $1.14 $1.25 $12.50 1,251,962
2021-01-27 $1.19 $1.26 $1.07 $1.19 $11.90 1,543,996
2021-01-26 $1.41 $1.41 $1.30 $1.30 $13.00 1,046,559
2021-01-25 $1.37 $1.44 $1.28 $1.35 $13.50 2,072,327
2021-01-22 $1.34 $1.43 $1.26 $1.35 $13.50 1,482,164
2021-01-21 $1.28 $1.49 $1.19 $1.36 $13.60 2,715,173
2021-01-20 $1.41 $1.42 $1.18 $1.31 $13.10 2,420,798
2021-01-19 $1.30 $1.57 $1.29 $1.31 $13.10 5,868,676
2021-01-15 $1.14 $1.45 $1.09 $1.27 $12.70 10,746,643
2021-01-14 $0.96 $1.07 $0.92 $1.00 $10.00 1,727,188
2021-01-13 $1.00 $1.03 $0.94 $0.97 $9.67 1,337,509
2021-01-12 $1.00 $1.02 $0.96 $0.99 $9.90 1,271,807
2021-01-11 $1.06 $1.09 $1.00 $1.01 $10.10 1,709,312
2021-01-08 $1.01 $1.09 $0.96 $1.09 $10.90 1,871,784
2021-01-07 $0.96 $1.05 $0.95 $0.99 $9.87 1,685,664
2021-01-06 $0.99 $1.05 $0.90 $0.94 $9.40 2,055,705
2021-01-05 $1.10 $1.16 $0.92 $1.06 $10.60 3,590,616
2021-01-04 $0.89 $1.18 $0.82 $1.08 $10.80 9,024,301
2020-12-31 $0.93 $0.95 $0.79 $0.81 $8.13 4,571,406
2020-12-30 $0.70 $1.16 $0.69 $1.05 $10.50 15,032,186
2020-12-29 $0.75 $0.76 $0.66 $0.70 $6.99 1,193,208
2020-12-28 $0.70 $0.74 $0.68 $0.73 $7.31 1,210,947
2020-12-24 $0.73 $0.74 $0.68 $0.69 $6.85 772,272
2020-12-23 $0.65 $0.74 $0.64 $0.69 $6.90 1,794,063
2020-12-22 $0.66 $0.69 $0.63 $0.65 $6.51 937,062
2020-12-21 $0.76 $0.76 $0.62 $0.68 $6.79 3,036,247
2020-12-18 $0.67 $0.72 $0.64 $0.69 $6.86 2,506,798
2020-12-17 $0.60 $0.66 $0.59 $0.64 $6.40 1,219,810
2020-12-16 $0.59 $0.61 $0.58 $0.60 $6.04 572,175
2020-12-15 $0.60 $0.61 $0.57 $0.59 $5.87 598,874
2020-12-14 $0.61 $0.62 $0.57 $0.58 $5.83 645,870
2020-12-11 $0.61 $0.61 $0.58 $0.60 $5.99 503,558
2020-12-10 $0.57 $0.60 $0.55 $0.59 $5.93 542,779
2020-12-09 $0.59 $0.62 $0.56 $0.57 $5.65 837,960
2020-12-08 $0.60 $0.62 $0.55 $0.58 $5.80 978,098
2020-12-07 $0.60 $0.66 $0.58 $0.61 $6.14 1,351,703
2020-12-04 $0.63 $0.68 $0.57 $0.62 $6.20 4,685,050
2020-12-03 $0.52 $0.60 $0.50 $0.56 $5.59 2,355,297
2020-12-02 $0.54 $0.54 $0.50 $0.51 $5.15 962,849
2020-12-01 $0.51 $0.54 $0.51 $0.53 $5.29 1,822,684
2020-11-30 $0.52 $0.53 $0.47 $0.51 $5.13 751,645
2020-11-27 $0.48 $0.51 $0.47 $0.50 $5.05 548,527
2020-11-25 $0.47 $0.48 $0.46 $0.48 $4.75 429,533
2020-11-24 $0.48 $0.48 $0.46 $0.47 $4.72 483,774
2020-11-23 $0.48 $0.49 $0.48 $0.48 $4.79 413,808
2020-11-20 $0.49 $0.49 $0.48 $0.48 $4.82 303,107
2020-11-19 $0.49 $0.50 $0.48 $0.49 $4.88 339,954
2020-11-18 $0.48 $0.50 $0.48 $0.48 $4.82 267,038
2020-11-17 $0.48 $0.49 $0.48 $0.48 $4.81 356,119
2020-11-16 $0.51 $0.51 $0.49 $0.49 $4.91 344,539
2020-11-13 $0.49 $0.52 $0.48 $0.50 $5.05 559,700
2020-11-12 $0.49 $0.50 $0.48 $0.49 $4.92 387,682
2020-11-11 $0.50 $0.52 $0.49 $0.50 $4.98 404,820
2020-11-10 $0.48 $0.51 $0.48 $0.51 $5.08 570,697
2020-11-09 $0.48 $0.51 $0.46 $0.49 $4.93 489,172
2020-11-06 $0.48 $0.48 $0.46 $0.47 $4.75 328,277
2020-11-05 $0.49 $0.50 $0.47 $0.48 $4.82 330,414
2020-11-04 $0.52 $0.53 $0.48 $0.49 $4.86 649,118
2020-11-03 $0.46 $0.58 $0.45 $0.49 $4.91 2,265,774
2020-11-02 $0.46 $0.47 $0.44 $0.44 $4.44 285,217
2020-10-30 $0.47 $0.49 $0.46 $0.46 $4.60 232,933
2020-10-29 $0.48 $0.49 $0.45 $0.47 $4.75 311,457
2020-10-28 $0.50 $0.50 $0.47 $0.48 $4.83 364,239
2020-10-27 $0.52 $0.52 $0.49 $0.50 $5.01 265,736
2020-10-26 $0.53 $0.54 $0.50 $0.51 $5.13 344,213
2020-10-23 $0.53 $0.53 $0.51 $0.51 $5.10 241,676
2020-10-22 $0.51 $0.55 $0.49 $0.52 $5.22 538,377
2020-10-21 $0.50 $0.55 $0.49 $0.52 $5.16 456,119
2020-10-20 $0.55 $0.55 $0.49 $0.52 $5.16 745,485
2020-10-19 $0.58 $0.59 $0.53 $0.56 $5.57 642,470
2020-10-16 $0.58 $0.61 $0.58 $0.58 $5.82 913,739
2020-10-15 $0.52 $0.63 $0.50 $0.61 $6.10 2,114,471
2020-10-14 $0.74 $0.75 $0.56 $0.57 $5.71 10,900,099
2020-10-13 $0.46 $0.49 $0.46 $0.46 $4.60 290,506
2020-10-12 $0.45 $0.47 $0.44 $0.47 $4.65 386,511
2020-10-09 $0.45 $0.45 $0.44 $0.44 $4.42 372,003
2020-10-08 $0.44 $0.46 $0.44 $0.45 $4.47 234,925
2020-10-07 $0.45 $0.46 $0.43 $0.46 $4.58 381,453
2020-10-06 $0.47 $0.47 $0.45 $0.45 $4.50 304,516
2020-10-05 $0.46 $0.48 $0.46 $0.47 $4.69 260,043
2020-10-02 $0.45 $0.48 $0.44 $0.47 $4.74 346,202
2020-10-01 $0.49 $0.49 $0.45 $0.48 $4.76 342,234
2020-09-30 $0.49 $0.50 $0.48 $0.48 $4.82 214,643
2020-09-29 $0.51 $0.51 $0.48 $0.49 $4.90 260,515
2020-09-28 $0.49 $0.51 $0.49 $0.51 $5.10 191,710
2020-09-25 $0.49 $0.51 $0.48 $0.51 $5.05 244,056
2020-09-24 $0.51 $0.52 $0.46 $0.49 $4.90 405,240
2020-09-23 $0.55 $0.55 $0.51 $0.53 $5.25 365,965
2020-09-22 $0.53 $0.55 $0.52 $0.55 $5.50 412,389
2020-09-21 $0.52 $0.54 $0.50 $0.54 $5.38 459,058
2020-09-18 $0.52 $0.56 $0.52 $0.53 $5.34 619,765
2020-09-17 $0.50 $0.54 $0.50 $0.52 $5.24 698,663
2020-09-16 $0.49 $0.52 $0.46 $0.52 $5.17 698,851
2020-09-15 $0.50 $0.54 $0.49 $0.50 $4.98 876,479
2020-09-14 $0.51 $0.57 $0.50 $0.53 $5.32 2,002,664
2020-09-11 $0.52 $0.52 $0.45 $0.47 $4.71 1,703,628
2020-09-10 $0.42 $0.61 $0.39 $0.53 $5.28 9,377,907
2020-09-09 $0.38 $0.43 $0.38 $0.42 $4.15 545,512
2020-09-08 $0.39 $0.39 $0.37 $0.38 $3.82 303,981
2020-09-04 $0.41 $0.41 $0.30 $0.40 $3.98 1,016,910
2020-09-03 $0.46 $0.47 $0.40 $0.42 $4.19 980,059
2020-09-02 $0.46 $0.47 $0.43 $0.45 $4.53 585,519
2020-09-01 $0.47 $0.47 $0.45 $0.46 $4.62 487,907
2020-08-31 $0.51 $0.52 $0.45 $0.46 $4.57 812,008
2020-08-28 $0.48 $0.52 $0.47 $0.49 $4.89 754,662
2020-08-27 $0.46 $0.50 $0.45 $0.49 $4.86 765,072
2020-08-26 $0.46 $0.48 $0.45 $0.46 $4.55 409,045
2020-08-25 $0.44 $0.46 $0.43 $0.46 $4.56 487,639
2020-08-24 $0.47 $0.48 $0.43 $0.45 $4.50 935,424
2020-08-21 $0.48 $0.53 $0.47 $0.49 $4.89 917,391
2020-08-20 $0.51 $0.51 $0.47 $0.49 $4.93 778,566
2020-08-19 $0.53 $0.53 $0.50 $0.50 $5.05 634,427
2020-08-18 $0.56 $0.56 $0.53 $0.53 $5.31 610,134
2020-08-17 $0.54 $0.59 $0.54 $0.56 $5.59 817,430
2020-08-14 $0.57 $0.58 $0.52 $0.53 $5.30 1,054,883
2020-08-13 $0.58 $0.58 $0.55 $0.56 $5.58 769,974
2020-08-12 $0.62 $0.62 $0.56 $0.58 $5.80 1,391,863
2020-08-11 $0.68 $0.69 $0.61 $0.62 $6.20 1,015,943
2020-08-10 $0.64 $0.67 $0.63 $0.66 $6.60 882,868
2020-08-07 $0.67 $0.68 $0.64 $0.64 $6.44 897,833
2020-08-06 $0.64 $0.68 $0.62 $0.67 $6.73 1,333,546
2020-08-05 $0.62 $0.68 $0.62 $0.64 $6.38 1,497,962
2020-08-04 $0.61 $0.62 $0.59 $0.61 $6.13 1,011,376
2020-08-03 $0.67 $0.68 $0.59 $0.62 $6.20 2,053,171
2020-07-31 $0.71 $0.73 $0.63 $0.67 $6.66 1,693,273
2020-07-30 $0.65 $0.73 $0.64 $0.68 $6.75 2,118,312
2020-07-29 $0.76 $0.78 $0.67 $0.69 $6.90 3,932,991
2020-07-28 $0.93 $0.95 $0.76 $0.78 $7.83 6,320,256
2020-07-27 $0.97 $1.05 $0.93 $0.99 $9.85 6,327,368
2020-07-24 $0.75 $1.00 $0.72 $0.86 $8.59 7,702,402
2020-07-23 $0.88 $0.90 $0.76 $0.81 $8.10 4,285,303
2020-07-22 $1.06 $1.07 $0.83 $0.85 $8.47 11,874,639
2020-07-21 $0.75 $1.34 $0.72 $1.23 $12.30 31,808,844
2020-07-20 $0.70 $0.73 $0.65 $0.69 $6.90 3,583,268
2020-07-17 $0.62 $0.68 $0.57 $0.62 $6.15 4,235,233
2020-07-16 $0.55 $0.64 $0.54 $0.60 $6.04 5,280,924
2020-07-15 $0.54 $0.56 $0.51 $0.54 $5.40 2,060,067
2020-07-14 $0.51 $0.51 $0.48 $0.50 $5.04 1,147,687
2020-07-13 $0.53 $0.55 $0.49 $0.50 $4.99 1,737,274
2020-07-10 $0.52 $0.54 $0.50 $0.51 $5.11 1,205,532
2020-07-09 $0.50 $0.52 $0.48 $0.50 $4.96 1,329,663
2020-07-08 $0.52 $0.52 $0.48 $0.49 $4.94 1,015,059
2020-07-07 $0.53 $0.54 $0.49 $0.51 $5.08 1,233,891
2020-07-06 $0.52 $0.58 $0.50 $0.54 $5.40 3,373,867
2020-07-02 $0.50 $0.51 $0.48 $0.49 $4.90 897,764
2020-07-01 $0.49 $0.53 $0.48 $0.51 $5.09 1,646,606
2020-06-30 $0.49 $0.50 $0.46 $0.48 $4.83 1,104,259
2020-06-29 $0.51 $0.52 $0.47 $0.49 $4.89 1,489,647
2020-06-26 $0.50 $0.50 $0.43 $0.47 $4.66 1,834,288
2020-06-25 $0.58 $0.59 $0.48 $0.49 $4.94 3,778,566
2020-06-24 $0.59 $0.59 $0.51 $0.53 $5.34 3,726,505
2020-06-23 $0.49 $0.64 $0.44 $0.58 $5.76 9,759,168
2020-06-22 $0.50 $0.50 $0.46 $0.48 $4.81 1,272,926
2020-06-19 $0.50 $0.51 $0.45 $0.47 $4.66 1,010,325
2020-06-18 $0.50 $0.55 $0.47 $0.49 $4.90 1,565,261
2020-06-17 $0.57 $0.57 $0.48 $0.50 $5.04 2,856,651
2020-06-16 $0.75 $0.89 $0.56 $0.59 $5.85 11,836,129
2020-06-15 $0.42 $0.72 $0.41 $0.67 $6.70 12,662,745
2020-06-12 $0.44 $0.44 $0.39 $0.41 $4.14 456,138
2020-06-11 $0.46 $0.46 $0.39 $0.41 $4.05 972,600
2020-06-10 $0.54 $0.57 $0.48 $0.49 $4.90 838,225
2020-06-09 $0.49 $0.54 $0.47 $0.51 $5.07 1,033,303
2020-06-08 $0.48 $0.52 $0.47 $0.49 $4.87 760,637
2020-06-05 $0.48 $0.48 $0.44 $0.46 $4.63 564,243
2020-06-04 $0.45 $0.52 $0.43 $0.48 $4.80 1,692,289
2020-06-03 $0.45 $0.46 $0.42 $0.44 $4.40 614,987
2020-06-02 $0.40 $0.46 $0.40 $0.44 $4.44 754,675
2020-06-01 $0.40 $0.41 $0.38 $0.41 $4.05 256,270
2020-05-29 $0.41 $0.41 $0.40 $0.40 $4.03 358,253
2020-05-28 $0.42 $0.43 $0.40 $0.41 $4.09 305,986
2020-05-27 $0.42 $0.44 $0.40 $0.42 $4.17 421,558
2020-05-26 $0.40 $0.44 $0.40 $0.42 $4.20 496,529
2020-05-22 $0.41 $0.42 $0.39 $0.40 $4.04 544,515
2020-05-21 $0.42 $0.44 $0.41 $0.43 $4.25 1,115,108
2020-05-20 $0.41 $0.49 $0.36 $0.46 $4.55 4,529,176
2020-05-19 $0.36 $0.38 $0.36 $0.37 $3.66 253,839
2020-05-18 $0.37 $0.38 $0.35 $0.37 $3.70 404,283
2020-05-15 $0.36 $0.37 $0.34 $0.37 $3.69 389,305
2020-05-14 $0.38 $0.38 $0.34 $0.36 $3.60 272,789
2020-05-13 $0.40 $0.43 $0.36 $0.37 $3.70 695,008
2020-05-12 $0.40 $0.44 $0.38 $0.40 $4.03 1,388,049
2020-05-11 $0.40 $0.42 $0.39 $0.39 $3.93 1,178,528
2020-05-08 $0.36 $0.39 $0.34 $0.38 $3.78 932,476
2020-05-07 $0.34 $0.37 $0.34 $0.36 $3.60 313,063
2020-05-06 $0.33 $0.36 $0.33 $0.34 $3.43 195,850
2020-05-05 $0.35 $0.36 $0.33 $0.35 $3.50 319,282
2020-05-04 $0.36 $0.36 $0.31 $0.34 $3.44 282,832
2020-05-01 $0.36 $0.37 $0.34 $0.36 $3.58 376,493
2020-04-30 $0.38 $0.39 $0.37 $0.37 $3.71 358,181
2020-04-29 $0.38 $0.38 $0.35 $0.38 $3.80 301,340
2020-04-28 $0.39 $0.39 $0.35 $0.37 $3.68 361,033
2020-04-27 $0.37 $0.39 $0.36 $0.39 $3.85 354,160
2020-04-24 $0.37 $0.37 $0.35 $0.36 $3.63 224,708
2020-04-23 $0.37 $0.37 $0.35 $0.37 $3.65 293,304
2020-04-22 $0.38 $0.38 $0.35 $0.36 $3.60 333,847
2020-04-21 $0.39 $0.40 $0.36 $0.38 $3.75 710,429
2020-04-20 $0.41 $0.43 $0.38 $0.41 $4.05 953,766
2020-04-17 $0.39 $0.40 $0.37 $0.39 $3.94 277,730
2020-04-16 $0.40 $0.40 $0.37 $0.39 $3.86 432,816
2020-04-15 $0.47 $0.47 $0.41 $0.42 $4.20 1,398,791
2020-04-14 $0.39 $0.44 $0.39 $0.43 $4.30 826,638
2020-04-13 $0.39 $0.40 $0.36 $0.39 $3.90 311,743
2020-04-09 $0.39 $0.40 $0.37 $0.40 $3.99 373,100
2020-04-08 $0.35 $0.40 $0.34 $0.38 $3.79 524,747
2020-04-07 $0.37 $0.38 $0.35 $0.36 $3.58 402,521
2020-04-06 $0.37 $0.38 $0.34 $0.37 $3.69 462,629
2020-04-03 $0.47 $0.48 $0.37 $0.39 $3.87 1,531,285
2020-04-02 $0.47 $0.47 $0.42 $0.44 $4.40 488,738
2020-04-01 $0.48 $0.50 $0.44 $0.48 $4.80 715,655
2020-03-31 $0.48 $0.48 $0.42 $0.48 $4.75 717,173
2020-03-30 $0.49 $0.52 $0.46 $0.48 $4.75 969,221
2020-03-27 $0.45 $0.47 $0.43 $0.47 $4.65 614,139
2020-03-26 $0.44 $0.46 $0.42 $0.43 $4.33 364,295
2020-03-25 $0.44 $0.47 $0.41 $0.43 $4.29 655,244
2020-03-24 $0.49 $0.50 $0.44 $0.46 $4.60 1,293,103
2020-03-23 $0.55 $0.75 $0.55 $0.62 $6.22 3,457,983
2020-03-20 $0.53 $0.77 $0.45 $0.55 $5.50 7,403,958
2020-03-19 $0.31 $0.37 $0.30 $0.34 $3.40 481,619
2020-03-18 $0.31 $0.36 $0.29 $0.31 $3.10 433,207
2020-03-17 $0.34 $0.35 $0.28 $0.33 $3.25 654,682
2020-03-16 $0.35 $0.38 $0.30 $0.33 $3.28 600,019
2020-03-13 $0.44 $0.44 $0.35 $0.39 $3.90 1,113,149
2020-03-12 $0.48 $0.50 $0.39 $0.41 $4.10 1,218,765
2020-03-11 $0.62 $0.67 $0.50 $0.52 $5.20 1,978,399
2020-03-10 $0.83 $0.97 $0.49 $0.70 $7.00 12,205,743
2020-03-09 $0.39 $0.64 $0.39 $0.51 $5.10 4,743,011
2020-03-06 $0.38 $0.47 $0.37 $0.38 $3.77 1,798,560
2020-03-05 $0.33 $0.35 $0.33 $0.34 $3.42 397,376
2020-03-04 $0.37 $0.38 $0.32 $0.36 $3.60 823,007
2020-03-03 $0.44 $0.46 $0.32 $0.37 $3.70 1,921,238
2020-03-02 $0.25 $0.52 $0.24 $0.47 $4.67 5,062,360
2020-02-28 $0.24 $0.28 $0.22 $0.22 $2.20 1,148,626
2020-02-27 $0.42 $0.45 $0.33 $0.34 $3.44 97,028
2020-02-26 $0.46 $0.47 $0.45 $0.45 $4.50 56,010
2020-02-25 $0.53 $0.55 $0.46 $0.46 $4.58 40,987
2020-02-24 $0.55 $0.56 $0.50 $0.52 $5.23 42,426
2020-02-21 $0.54 $0.55 $0.52 $0.55 $5.51 82,189
2020-02-20 $0.50 $0.54 $0.47 $0.51 $5.11 55,386
2020-02-19 $0.49 $0.49 $0.46 $0.47 $4.68 21,909
2020-02-18 $0.50 $0.50 $0.48 $0.49 $4.85 19,342
2020-02-14 $0.48 $0.50 $0.46 $0.48 $4.75 30,228
2020-02-13 $0.45 $0.49 $0.45 $0.47 $4.65 26,887
2020-02-12 $0.46 $0.46 $0.44 $0.45 $4.50 28,911
2020-02-11 $0.45 $0.46 $0.43 $0.44 $4.41 25,571
2020-02-10 $0.47 $0.48 $0.43 $0.45 $4.50 31,045
2020-02-07 $0.51 $0.53 $0.47 $0.48 $4.77 45,685
2020-02-06 $0.54 $0.55 $0.48 $0.49 $4.90 61,386
2020-02-05 $0.53 $0.53 $0.51 $0.51 $5.14 14,676
2020-02-04 $0.50 $0.52 $0.49 $0.52 $5.15 17,534
2020-02-03 $0.50 $0.54 $0.47 $0.50 $4.99 56,257
2020-01-31 $0.58 $0.58 $0.41 $0.52 $5.21 116,557
2020-01-30 $0.64 $0.64 $0.56 $0.58 $5.76 104,601
2020-01-29 $0.68 $0.68 $0.63 $0.63 $6.33 55,310
2020-01-28 $0.65 $0.67 $0.63 $0.66 $6.62 95,772
2020-01-27 $0.65 $0.67 $0.63 $0.64 $6.44 56,621
2020-01-24 $0.68 $0.69 $0.65 $0.68 $6.80 91,272
2020-01-23 $0.70 $0.71 $0.65 $0.67 $6.72 174,392
2020-01-22 $0.68 $0.77 $0.67 $0.71 $7.09 178,936
2020-01-21 $0.68 $0.69 $0.64 $0.67 $6.71 81,820
2020-01-17 $0.65 $0.66 $0.63 $0.64 $6.40 39,825
2020-01-16 $0.66 $0.67 $0.64 $0.65 $6.50 43,674
2020-01-15 $0.69 $0.69 $0.65 $0.65 $6.50 67,039
2020-01-14 $0.62 $0.68 $0.61 $0.67 $6.71 81,342
2020-01-13 $0.73 $0.73 $0.64 $0.65 $6.50 157,209
2020-01-10 $0.73 $0.78 $0.69 $0.75 $7.46 243,761
2020-01-09 $0.75 $0.76 $0.70 $0.71 $7.10 137,947
2020-01-08 $0.79 $0.80 $0.75 $0.76 $7.60 107,545
2020-01-07 $0.83 $0.83 $0.74 $0.75 $7.50 211,785
2020-01-06 $0.89 $0.90 $0.80 $0.82 $8.20 176,297
2020-01-03 $0.85 $0.92 $0.80 $0.84 $8.38 343,267
2020-01-02 $3.17 $3.20 $3.06 $3.11 $31.10 139,192
2019-12-31 $3.18 $3.25 $3.09 $3.16 $31.60 9,453
2019-12-30 $3.28 $3.39 $3.14 $3.21 $32.10 10,396
2019-12-27 $3.45 $3.55 $3.26 $3.27 $32.70 16,267
2019-12-26 $3.00 $3.72 $3.00 $3.41 $34.10 26,377
2019-12-24 $2.97 $3.00 $2.92 $2.98 $29.80 2,368
2019-12-23 $2.87 $3.08 $2.84 $2.93 $29.30 7,553
2019-12-20 $2.89 $3.25 $2.70 $2.81 $28.10 18,670
2019-12-19 $2.37 $3.18 $2.37 $2.80 $28.00 38,212
2019-12-18 $2.15 $2.45 $2.15 $2.35 $23.50 11,344
2019-12-17 $2.21 $2.21 $2.12 $2.16 $21.60 3,348
2019-12-16 $2.20 $2.29 $2.16 $2.24 $22.40 3,713
2019-12-13 $2.16 $2.22 $2.10 $2.20 $22.00 5,382
2019-12-12 $2.18 $2.22 $2.16 $2.16 $21.60 1,573
2019-12-11 $2.23 $2.30 $2.17 $2.20 $22.00 2,293
2019-12-10 $2.33 $2.37 $2.21 $2.21 $22.10 5,500
2019-12-09 $2.20 $2.46 $2.19 $2.24 $22.40 5,759
2019-12-06 $2.14 $2.20 $2.12 $2.15 $21.50 3,729
2019-12-05 $2.18 $2.20 $2.13 $2.13 $21.30 2,313
2019-12-04 $2.14 $2.25 $2.11 $2.12 $21.20 9,205
2019-12-03 $2.13 $2.14 $2.08 $2.10 $21.00 2,696
2019-12-02 $2.05 $2.15 $2.04 $2.14 $21.40 3,028
2019-11-29 $2.08 $2.14 $1.99 $1.99 $19.90 9,880
2019-11-27 $2.06 $2.06 $2.00 $2.06 $20.60 5,371
2019-11-26 $2.04 $2.06 $1.99 $2.00 $20.00 3,130
2019-11-25 $1.95 $2.03 $1.92 $2.01 $20.10 5,876
2019-11-22 $1.99 $2.00 $1.92 $1.98 $19.80 1,556
2019-11-21 $1.96 $2.03 $1.95 $1.97 $19.70 2,100
2019-11-20 $1.93 $2.05 $1.93 $1.98 $19.80 4,892
2019-11-19 $1.94 $2.03 $1.82 $1.97 $19.70 2,538
2019-11-18 $1.94 $2.03 $1.82 $1.99 $19.90 6,829
2019-11-15 $2.09 $2.17 $1.91 $2.00 $20.00 12,659
2019-11-14 $2.16 $2.16 $2.03 $2.04 $20.40 5,717
2019-11-13 $2.21 $2.23 $2.10 $2.18 $21.80 2,954
2019-11-12 $2.20 $2.20 $2.13 $2.20 $21.95 3,707
2019-11-11 $2.29 $2.29 $2.16 $2.19 $21.93 1,661
2019-11-08 $2.42 $2.42 $2.18 $2.20 $22.00 5,029
2019-11-07 $2.15 $2.26 $2.15 $2.16 $21.60 1,294
2019-11-06 $2.34 $2.34 $2.15 $2.15 $21.50 6,207
2019-11-05 $2.41 $2.41 $2.27 $2.29 $22.85 2,114
2019-11-04 $2.28 $2.44 $2.25 $2.43 $24.30 4,258
2019-11-01 $2.24 $2.37 $2.21 $2.25 $22.50 1,632
2019-10-31 $2.27 $2.35 $2.18 $2.20 $22.00 5,805
2019-10-30 $2.37 $2.43 $2.31 $2.31 $23.10 2,889
2019-10-29 $2.28 $2.46 $2.28 $2.35 $23.50 1,849
2019-10-28 $2.35 $2.45 $2.30 $2.30 $23.00 3,275
2019-10-25 $2.31 $2.42 $2.27 $2.42 $24.20 1,783
2019-10-24 $2.37 $2.37 $2.26 $2.27 $22.70 863
2019-10-23 $2.35 $2.36 $2.20 $2.26 $22.60 3,936
2019-10-22 $2.40 $2.42 $2.18 $2.37 $23.70 3,274
2019-10-21 $2.39 $2.39 $2.28 $2.35 $23.50 4,177
2019-10-18 $2.30 $2.39 $2.29 $2.33 $23.30 7,452
2019-10-17 $2.37 $2.42 $2.35 $2.37 $23.70 1,230
2019-10-16 $2.42 $2.43 $2.35 $2.39 $23.90 2,872
2019-10-15 $2.41 $2.43 $2.38 $2.39 $23.90 2,979
2019-10-14 $2.41 $2.49 $2.39 $2.44 $24.44 2,353
2019-10-11 $2.42 $2.56 $2.40 $2.41 $24.10 2,094
2019-10-10 $2.61 $2.62 $2.30 $2.34 $23.40 14,789
2019-10-09 $2.60 $2.60 $2.52 $2.52 $25.20 3,222
2019-10-08 $2.54 $2.64 $2.53 $2.60 $26.00 2,519
2019-10-07 $2.50 $2.62 $2.50 $2.52 $25.20 758
2019-10-04 $2.48 $2.63 $2.48 $2.55 $25.50 904
2019-10-03 $2.53 $2.61 $2.46 $2.46 $24.60 2,057
2019-10-02 $2.60 $2.71 $2.54 $2.54 $25.40 3,762
2019-10-01 $2.56 $2.70 $2.55 $2.60 $26.00 5,004
2019-09-30 $2.61 $2.70 $2.58 $2.58 $25.80 6,653
2019-09-27 $2.63 $2.74 $2.60 $2.63 $26.30 5,812
2019-09-26 $2.71 $2.77 $2.61 $2.64 $26.40 4,431
2019-09-25 $2.70 $2.80 $2.70 $2.72 $27.20 11,485
2019-09-24 $2.72 $2.80 $2.67 $2.72 $27.20 4,644
2019-09-23 $2.87 $2.87 $2.68 $2.75 $27.50 5,881
2019-09-20 $2.75 $2.92 $2.67 $2.77 $27.70 17,785
2019-09-19 $2.79 $2.85 $2.70 $2.76 $27.60 5,638
2019-09-18 $2.70 $2.95 $2.65 $2.79 $27.90 10,875
2019-09-17 $2.75 $2.91 $2.66 $2.68 $26.80 8,014
2019-09-16 $2.75 $2.97 $2.75 $2.86 $28.60 11,173
2019-09-13 $2.73 $3.00 $2.65 $2.75 $27.50 13,363
2019-09-12 $2.72 $2.95 $2.67 $2.75 $27.50 18,168
2019-09-11 $2.80 $3.01 $2.70 $2.74 $27.40 30,255
2019-09-10 $2.67 $2.87 $2.59 $2.78 $27.80 18,062
2019-09-09 $2.64 $2.75 $2.49 $2.69 $26.90 6,397
2019-09-06 $2.50 $2.73 $2.50 $2.62 $26.20 15,515
2019-09-05 $2.21 $2.57 $2.21 $2.50 $25.00 23,553
2019-09-04 $2.05 $2.19 $2.05 $2.17 $21.70 4,314
2019-09-03 $2.17 $2.17 $2.05 $2.05 $20.50 2,856
2019-08-30 $2.25 $2.29 $2.15 $2.15 $21.50 1,636
2019-08-29 $2.24 $2.27 $2.00 $2.17 $21.70 9,312
2019-08-28 $2.24 $2.34 $2.24 $2.28 $22.80 1,508
2019-08-27 $2.35 $2.38 $2.28 $2.29 $22.90 6,123
2019-08-26 $2.38 $2.44 $2.33 $2.44 $24.40 3,843
2019-08-23 $2.42 $2.47 $2.37 $2.42 $24.20 932
2019-08-22 $2.48 $2.50 $2.31 $2.50 $25.00 2,156
2019-08-21 $2.51 $2.51 $2.37 $2.49 $24.90 3,250
2019-08-20 $2.53 $2.57 $2.25 $2.40 $24.00 5,654
2019-08-19 $2.40 $2.58 $2.37 $2.49 $24.90 1,947
2019-08-16 $2.52 $2.52 $2.34 $2.40 $24.00 2,360
2019-08-15 $2.40 $2.60 $2.36 $2.51 $25.10 1,704
2019-08-14 $2.56 $2.64 $2.32 $2.43 $24.30 6,313
2019-08-13 $2.49 $2.65 $2.30 $2.48 $24.80 7,689
2019-08-12 $2.53 $2.60 $2.53 $2.55 $25.50 1,866
2019-08-09 $2.55 $2.66 $2.46 $2.66 $26.60 929
2019-08-08 $2.37 $2.67 $2.37 $2.55 $25.50 5,381
2019-08-07 $2.44 $2.47 $2.27 $2.39 $23.90 3,497
2019-08-06 $2.43 $2.47 $2.37 $2.45 $24.50 3,703
2019-08-05 $2.55 $2.55 $2.38 $2.43 $24.30 4,177
2019-08-02 $2.53 $2.60 $2.40 $2.55 $25.50 5,522
2019-08-01 $2.74 $2.74 $2.50 $2.51 $25.10 4,803
2019-07-31 $2.70 $2.80 $2.63 $2.63 $26.30 7,160
2019-07-30 $2.51 $2.70 $2.51 $2.66 $26.60 4,608
2019-07-29 $2.56 $2.63 $2.48 $2.52 $25.20 3,951
2019-07-26 $2.60 $2.60 $2.25 $2.59 $25.90 3,461
2019-07-25 $2.59 $2.63 $2.49 $2.63 $26.30 2,976
2019-07-24 $2.59 $2.60 $2.35 $2.60 $26.00 4,690
2019-07-23 $2.62 $2.62 $2.44 $2.58 $25.80 3,712
2019-07-22 $2.56 $2.68 $2.56 $2.65 $26.50 2,632
2019-07-19 $2.75 $2.75 $2.54 $2.69 $26.90 7,731
2019-07-18 $2.79 $2.79 $2.71 $2.75 $27.50 6,161
2019-07-17 $2.83 $2.89 $2.77 $2.77 $27.70 3,465
2019-07-16 $2.85 $2.90 $2.77 $2.86 $28.60 7,896
2019-07-15 $2.89 $2.90 $2.81 $2.89 $28.90 6,083
2019-07-12 $2.88 $2.89 $2.78 $2.84 $28.40 5,759
2019-07-11 $2.90 $2.92 $2.86 $2.87 $28.70 1,704
2019-07-10 $2.75 $2.85 $2.70 $2.83 $28.30 5,126
2019-07-09 $2.89 $2.89 $2.71 $2.75 $27.50 8,443
2019-07-08 $2.92 $2.95 $2.83 $2.86 $28.60 4,988
2019-07-05 $2.90 $2.99 $2.87 $2.93 $29.30 5,858
2019-07-03 $2.90 $2.96 $2.85 $2.90 $29.00 7,308
2019-07-02 $2.71 $2.95 $2.70 $2.95 $29.50 12,358
2019-07-01 $2.70 $2.79 $2.63 $2.70 $27.00 4,153
2019-06-28 $2.86 $2.86 $2.58 $2.70 $27.00 10,572
2019-06-27 $2.79 $2.86 $2.76 $2.81 $28.10 8,891
2019-06-26 $2.69 $2.80 $2.69 $2.80 $28.00 3,544
2019-06-25 $2.76 $2.90 $2.68 $2.68 $26.80 6,981
2019-06-24 $2.56 $2.95 $2.56 $2.75 $27.50 16,239
2019-06-21 $2.62 $2.74 $2.52 $2.58 $25.80 17,482
2019-06-20 $2.59 $2.68 $2.52 $2.64 $26.40 7,087
2019-06-19 $2.61 $2.69 $2.52 $2.63 $26.30 4,534
2019-06-18 $2.70 $2.70 $2.61 $2.66 $26.60 6,499
2019-06-17 $2.71 $2.80 $2.61 $2.74 $27.40 6,948
2019-06-14 $2.54 $2.84 $2.54 $2.70 $27.00 11,002
2019-06-13 $2.48 $2.60 $2.42 $2.56 $25.60 8,930
2019-06-12 $2.50 $2.60 $2.43 $2.49 $24.90 9,074
2019-06-11 $2.53 $2.77 $2.36 $2.48 $24.80 19,625
2019-06-10 $2.94 $3.02 $2.53 $2.53 $25.30 22,752
2019-06-07 $2.96 $3.01 $2.85 $2.94 $29.40 21,235
2019-06-06 $2.60 $2.99 $2.55 $2.99 $29.90 23,508
2019-06-05 $2.70 $2.70 $2.51 $2.63 $26.30 14,098
2019-06-04 $2.73 $2.77 $2.55 $2.69 $26.90 16,033
2019-06-03 $2.48 $2.66 $2.41 $2.65 $26.50 29,125
2019-05-31 $2.19 $2.42 $2.16 $2.42 $24.20 24,586
2019-05-30 $1.89 $2.26 $1.87 $2.23 $22.30 31,471
2019-05-29 $2.00 $2.10 $1.93 $1.93 $19.30 15,473
2019-05-28 $2.25 $2.26 $2.01 $2.06 $20.60 14,593
2019-05-24 $2.25 $2.30 $2.15 $2.25 $22.50 26,228
2019-05-23 $2.15 $2.29 $2.07 $2.21 $22.10 51,592
2019-05-22 $2.14 $2.45 $2.03 $2.31 $23.10 139,809
2019-05-21 $1.90 $1.97 $1.62 $1.86 $18.60 22,489
2019-05-20 $1.79 $2.09 $1.70 $1.87 $18.70 78,344
2019-05-17 $1.43 $1.74 $1.36 $1.68 $16.80 40,863
2019-05-16 $1.43 $1.44 $1.35 $1.41 $14.10 3,638
2019-05-15 $1.37 $1.45 $1.33 $1.39 $13.90 9,147
2019-05-14 $1.36 $1.47 $1.35 $1.38 $13.80 18,262
2019-05-13 $1.28 $1.42 $1.21 $1.36 $13.60 23,151
2019-05-10 $1.20 $1.28 $1.17 $1.26 $12.62 13,030
2019-05-09 $1.20 $1.23 $1.11 $1.21 $12.10 9,358
2019-05-08 $1.19 $1.29 $1.10 $1.20 $11.98 22,556
2019-05-07 $1.22 $1.25 $1.12 $1.16 $11.60 27,483
2019-05-06 $1.26 $1.29 $1.15 $1.17 $11.70 23,366
2019-05-03 $1.16 $1.35 $1.14 $1.22 $12.16 45,253
2019-05-02 $1.22 $1.26 $1.07 $1.15 $11.50 58,147
2019-05-01 $1.30 $1.47 $1.18 $1.20 $12.00 288,872
2019-04-30 $1.09 $1.73 $0.87 $1.49 $14.90 1,663,572
2019-04-29 $0.85 $0.87 $0.66 $0.75 $7.50 12,510
2019-04-26 $0.77 $0.90 $0.77 $0.86 $8.60 400
2019-04-25 $0.85 $0.91 $0.75 $0.90 $9.00 4,998
2019-04-24 $0.82 $0.94 $0.77 $0.88 $8.80 4,571
2019-04-23 $0.75 $0.87 $0.75 $0.86 $8.60 1,894
2019-04-22 $0.81 $0.90 $0.76 $0.77 $7.70 7,835
2019-04-18 $0.75 $0.80 $0.71 $0.78 $7.83 6,398
2019-04-17 $0.84 $0.84 $0.65 $0.65 $6.50 3,913
2019-04-16 $0.77 $0.86 $0.77 $0.80 $8.00 1,358
2019-04-15 $0.77 $0.84 $0.77 $0.80 $8.00 613
2019-04-12 $0.85 $0.87 $0.77 $0.77 $7.70 7,135
2019-04-11 $0.89 $0.97 $0.82 $0.90 $8.98 1,422
2019-04-10 $0.92 $0.94 $0.82 $0.89 $8.90 5,823
2019-04-09 $0.90 $0.96 $0.88 $0.90 $9.00 4,201
2019-04-08 $0.91 $0.91 $0.86 $0.90 $9.00 2,435
2019-04-05 $0.96 $0.96 $0.83 $0.88 $8.80 2,003
2019-04-04 $0.89 $0.91 $0.77 $0.85 $8.53 9,433
2019-04-03 $0.92 $0.95 $0.88 $0.90 $9.00 3,572
2019-04-02 $0.95 $0.95 $0.86 $0.88 $8.80 6,390
2019-04-01 $0.98 $0.98 $0.90 $0.94 $9.42 7,418
2019-03-29 $1.06 $1.09 $0.95 $0.96 $9.55 12,398
2019-03-28 $1.13 $1.16 $1.00 $1.03 $10.30 33,390
2019-03-27 $1.40 $1.55 $1.21 $1.34 $13.40 7,850
2019-03-26 $1.41 $1.42 $1.38 $1.39 $13.90 816
2019-03-25 $1.50 $1.50 $1.37 $1.39 $13.90 3,217
2019-03-22 $1.45 $1.54 $1.45 $1.50 $15.00 5,992
2019-03-21 $1.38 $1.50 $1.36 $1.43 $14.30 7,585
2019-03-20 $1.33 $1.40 $1.32 $1.37 $13.70 10,810
2019-03-19 $1.21 $1.41 $1.15 $1.32 $13.20 21,111
2019-03-18 $1.19 $1.19 $1.13 $1.17 $11.70 1,610
2019-03-15 $1.18 $1.20 $1.15 $1.17 $11.70 2,059
2019-03-14 $1.13 $1.18 $1.13 $1.16 $11.60 443
2019-03-13 $1.11 $1.21 $1.11 $1.16 $11.60 639
2019-03-12 $1.17 $1.21 $1.17 $1.19 $11.90 1,708
2019-03-11 $1.11 $1.19 $1.09 $1.16 $11.60 1,714
2019-03-08 $1.08 $1.08 $1.00 $1.08 $10.80 3,611
2019-03-07 $1.10 $1.16 $1.09 $1.09 $10.87 2,946
2019-03-06 $1.21 $1.21 $1.11 $1.11 $11.10 7,652
2019-03-05 $1.21 $1.23 $1.20 $1.21 $12.10 127
2019-03-04 $1.22 $1.23 $1.21 $1.22 $12.20 1,257
2019-03-01 $1.29 $1.29 $1.20 $1.21 $12.10 2,024
2019-02-28 $1.29 $1.32 $1.21 $1.23 $12.30 3,752
2019-02-27 $1.19 $1.29 $1.19 $1.29 $12.90 3,830
2019-02-26 $1.15 $1.22 $1.15 $1.18 $11.80 501
2019-02-25 $1.15 $1.20 $1.12 $1.14 $11.40 4,137
2019-02-22 $1.18 $1.18 $1.13 $1.15 $11.50 1,248
2019-02-21 $1.17 $1.19 $1.14 $1.15 $11.50 968
2019-02-20 $1.15 $1.20 $1.12 $1.14 $11.40 5,037
2019-02-19 $1.18 $1.25 $1.18 $1.19 $11.90 3,644
2019-02-15 $1.21 $1.22 $1.18 $1.18 $11.80 2,527
2019-02-14 $1.21 $1.25 $1.21 $1.22 $12.20 523
2019-02-13 $1.23 $1.25 $1.18 $1.25 $12.50 2,122
2019-02-12 $1.22 $1.25 $1.20 $1.23 $12.30 1,472
2019-02-11 $1.22 $1.25 $1.20 $1.23 $12.30 1,763
2019-02-08 $1.27 $1.29 $1.20 $1.20 $12.00 1,089
2019-02-07 $1.26 $1.33 $1.26 $1.30 $13.00 503
2019-02-06 $1.30 $1.37 $1.25 $1.25 $12.50 5,682
2019-02-05 $1.32 $1.38 $1.25 $1.34 $13.40 2,048
2019-02-04 $1.23 $1.35 $1.23 $1.34 $13.40 4,309
2019-02-01 $1.27 $1.29 $1.20 $1.20 $12.00 1,166
2019-01-31 $1.33 $1.33 $1.25 $1.25 $12.50 5,563
2019-01-30 $1.31 $1.38 $1.30 $1.33 $13.30 1,294
2019-01-29 $1.37 $1.44 $1.30 $1.35 $13.50 985
2019-01-28 $1.40 $1.44 $1.35 $1.35 $13.50 3,040
2019-01-25 $1.45 $1.49 $1.40 $1.46 $14.60 2,096
2019-01-24 $1.50 $1.50 $1.40 $1.45 $14.50 1,292
2019-01-23 $1.37 $1.62 $1.37 $1.49 $14.90 27,386
2019-01-22 $1.37 $1.52 $1.35 $1.50 $15.00 3,443
2019-01-18 $1.47 $1.55 $1.35 $1.38 $13.82 13,393
2019-01-17 $1.54 $1.65 $1.44 $1.52 $15.20 7,693
2019-01-16 $1.28 $1.69 $1.28 $1.57 $15.70 11,874
2019-01-15 $1.31 $1.43 $1.25 $1.29 $12.90 7,612
2019-01-14 $1.57 $1.60 $1.30 $1.30 $13.00 14,623
2019-01-11 $1.73 $1.83 $1.52 $1.59 $15.90 22,453
2019-01-10 $1.42 $1.79 $1.42 $1.70 $16.95 35,854
2019-01-09 $1.31 $1.48 $1.25 $1.42 $14.20 16,235
2019-01-08 $1.09 $1.39 $1.08 $1.30 $13.00 4,346
2019-01-07 $1.01 $1.17 $1.00 $1.06 $10.60 3,399
2019-01-04 $1.09 $1.09 $0.82 $1.00 $10.00 3,170
2019-01-03 $1.06 $1.09 $1.00 $1.02 $10.20 8,162
2019-01-02 $0.96 $1.07 $0.83 $0.98 $9.80 2,645
2018-12-31 $0.70 $0.86 $0.67 $0.83 $8.30 40,663
2018-12-28 $0.67 $0.75 $0.67 $0.70 $7.00 22,866
2018-12-27 $0.74 $0.78 $0.65 $0.70 $7.00 30,042
2018-12-26 $0.94 $0.99 $0.73 $0.73 $7.30 9,689
2018-12-24 $0.97 $1.02 $0.93 $0.93 $9.29 2,177
2018-12-21 $1.02 $1.04 $0.95 $0.97 $9.70 5,862
2018-12-20 $1.08 $1.08 $0.91 $0.99 $9.90 21,621
2018-12-19 $1.00 $1.14 $1.00 $1.07 $10.70 3,047
2018-12-18 $1.09 $1.24 $0.97 $1.07 $10.70 35,565
2018-12-17 $1.21 $1.29 $1.01 $1.06 $10.60 9,001
2018-12-14 $1.38 $1.46 $1.25 $1.28 $12.79 13,832
2018-12-13 $1.50 $1.50 $1.37 $1.40 $14.00 6,309
2018-12-12 $1.50 $1.54 $1.45 $1.49 $14.90 21,292
2018-12-11 $1.28 $1.58 $1.28 $1.50 $15.00 22,062
2018-12-10 $1.43 $1.76 $1.23 $1.26 $12.60 24,526
2018-12-07 $1.33 $1.50 $1.32 $1.39 $13.90 8,586
2018-12-06 $1.51 $1.61 $1.29 $1.33 $13.25 21,330
2018-12-04 $1.62 $1.71 $1.58 $1.58 $15.80 2,246
2018-12-03 $1.74 $1.88 $1.67 $1.71 $17.10 7,461
2018-11-30 $1.85 $1.91 $1.70 $1.70 $17.00 11,137
2018-11-29 $1.88 $2.03 $1.87 $1.89 $18.90 4,624
2018-11-28 $1.99 $1.99 $1.79 $1.86 $18.60 3,590
2018-11-27 $1.99 $2.04 $1.99 $1.99 $19.90 2,669
2018-11-26 $1.95 $2.05 $1.92 $1.99 $19.90 14,500
2018-11-23 $1.90 $1.92 $1.85 $1.91 $19.10 6,445
2018-11-21 $2.12 $2.17 $1.89 $1.92 $19.15 6,993
2018-11-20 $2.35 $2.36 $2.12 $2.12 $21.20 7,434
2018-11-19 $2.39 $2.45 $2.35 $2.35 $23.50 2,493
2018-11-16 $2.44 $2.45 $2.42 $2.43 $24.30 1,036
2018-11-15 $2.40 $2.50 $2.40 $2.42 $24.20 1,869
2018-11-14 $2.62 $2.67 $2.33 $2.42 $24.20 5,567
2018-11-13 $2.51 $2.56 $2.48 $2.49 $24.86 1,461
2018-11-12 $2.59 $2.70 $2.51 $2.51 $25.10 1,591
2018-11-09 $2.64 $2.67 $2.53 $2.62 $26.20 1,552
2018-11-08 $2.65 $2.69 $2.57 $2.67 $26.70 2,299
2018-11-07 $2.57 $2.69 $2.57 $2.66 $26.60 1,113
2018-11-06 $2.64 $2.75 $2.57 $2.57 $25.70 1,939
2018-11-05 $2.61 $2.70 $2.57 $2.62 $26.20 5,290
2018-11-02 $2.60 $2.63 $2.55 $2.55 $25.50 2,205
2018-11-01 $2.49 $2.59 $2.49 $2.59 $25.90 526
2018-10-31 $2.63 $2.63 $2.45 $2.48 $24.80 1,454
2018-10-30 $2.49 $2.62 $2.48 $2.62 $26.20 5,567
2018-10-29 $2.37 $2.46 $2.37 $2.46 $24.60 1,055
2018-10-26 $2.39 $2.42 $2.36 $2.36 $23.60 2,448
2018-10-25 $2.35 $2.42 $2.35 $2.37 $23.65 2,133
2018-10-24 $2.46 $2.46 $2.31 $2.32 $23.20 1,967
2018-10-23 $2.31 $2.44 $2.31 $2.43 $24.30 1,077
2018-10-22 $2.46 $2.54 $2.33 $2.34 $23.40 2,618
2018-10-19 $2.58 $2.64 $2.51 $2.51 $25.05 1,414
2018-10-18 $2.74 $2.74 $2.55 $2.58 $25.80 2,984
2018-10-17 $2.57 $2.74 $2.57 $2.74 $27.40 2,094
2018-10-16 $2.32 $2.57 $2.32 $2.57 $25.70 4,403
2018-10-15 $2.42 $2.45 $2.32 $2.32 $23.15 2,554
2018-10-12 $2.46 $2.59 $2.31 $2.42 $24.20 2,604
2018-10-11 $2.35 $2.43 $2.30 $2.31 $23.10 4,998
2018-10-10 $2.60 $2.60 $2.37 $2.37 $23.70 7,616
2018-10-09 $2.63 $2.67 $2.57 $2.58 $25.80 6,324
2018-10-08 $2.80 $2.82 $2.60 $2.63 $26.25 9,203
2018-10-05 $2.71 $2.81 $2.71 $2.76 $27.55 3,626
2018-10-04 $2.82 $2.83 $2.65 $2.71 $27.10 1,880
2018-10-03 $2.99 $3.08 $2.64 $2.80 $28.00 11,634
2018-10-02 $2.85 $3.24 $2.84 $2.94 $29.40 23,137
2018-10-01 $2.82 $2.85 $2.81 $2.82 $28.20 1,533
2018-09-28 $2.62 $2.90 $2.62 $2.79 $27.90 13,129
2018-09-27 $2.72 $2.79 $2.59 $2.61 $26.10 1,091
2018-09-26 $2.77 $2.77 $2.60 $2.71 $27.10 3,411
2018-09-25 $2.93 $2.93 $2.61 $2.66 $26.60 7,000
2018-09-24 $2.70 $2.82 $2.59 $2.82 $28.20 1,131
2018-09-21 $2.82 $2.84 $2.70 $2.70 $27.00 3,352
2018-09-20 $2.87 $2.87 $2.78 $2.80 $28.00 3,081
2018-09-19 $2.82 $2.87 $2.80 $2.87 $28.70 2,209
2018-09-18 $2.82 $2.84 $2.81 $2.84 $28.40 560
2018-09-17 $2.80 $2.84 $2.80 $2.81 $28.10 722
2018-09-14 $2.88 $2.88 $2.75 $2.78 $27.80 3,122
2018-09-13 $2.90 $2.90 $2.80 $2.86 $28.60 3,126
2018-09-12 $2.87 $2.88 $2.83 $2.88 $28.80 729
2018-09-11 $2.88 $2.92 $2.84 $2.89 $28.90 1,226
2018-09-10 $2.90 $2.92 $2.87 $2.90 $29.00 2,837
2018-09-07 $2.90 $2.90 $2.88 $2.88 $28.80 2,208
2018-09-06 $2.87 $2.90 $2.84 $2.90 $29.00 2,153
2018-09-05 $2.77 $2.88 $2.73 $2.80 $28.00 2,238
2018-09-04 $2.86 $2.86 $2.75 $2.76 $27.60 3,296
2018-08-31 $2.90 $2.90 $2.87 $2.88 $28.80 2,203
2018-08-30 $2.88 $2.90 $2.85 $2.87 $28.70 4,180
2018-08-29 $2.90 $2.92 $2.85 $2.90 $29.00 2,592
2018-08-28 $2.92 $2.92 $2.83 $2.88 $28.75 4,660
2018-08-27 $2.90 $2.92 $2.85 $2.88 $28.80 6,231
2018-08-24 $2.75 $2.88 $2.75 $2.83 $28.30 6,861
2018-08-23 $2.67 $2.71 $2.65 $2.66 $26.60 1,596
2018-08-22 $2.68 $2.74 $2.27 $2.62 $26.20 8,962
2018-08-21 $2.54 $2.77 $2.47 $2.47 $24.70 27,739
2018-08-20 $2.70 $2.70 $2.37 $2.37 $23.70 12,050
2018-08-17 $2.50 $2.60 $2.42 $2.45 $24.50 2,760
2018-08-16 $2.53 $2.58 $2.50 $2.50 $25.00 3,594
2018-08-15 $2.55 $2.55 $2.50 $2.50 $25.00 1,874
2018-08-14 $2.62 $2.64 $2.55 $2.56 $25.60 3,562
2018-08-13 $2.57 $2.63 $2.56 $2.57 $25.65 1,777
2018-08-10 $2.77 $2.77 $2.59 $2.59 $25.85 3,543
2018-08-09 $2.66 $2.79 $2.65 $2.68 $26.75 1,706
2018-08-08 $2.89 $2.89 $2.71 $2.76 $27.60 1,649
2018-08-07 $2.97 $2.97 $2.78 $2.78 $27.80 1,599
2018-08-06 $2.77 $2.97 $2.77 $2.78 $27.80 3,876
2018-08-03 $2.65 $2.77 $2.60 $2.74 $27.40 1,135
2018-08-02 $2.67 $2.79 $2.66 $2.73 $27.30 1,735
2018-08-01 $2.56 $2.69 $2.46 $2.69 $26.90 6,397
2018-07-31 $2.70 $2.70 $2.56 $2.56 $25.60 877
2018-07-30 $2.65 $2.70 $2.57 $2.70 $27.00 845
2018-07-27 $2.56 $2.59 $2.56 $2.59 $25.90 938
2018-07-26 $2.57 $2.62 $2.56 $2.57 $25.70 1,317
2018-07-25 $2.65 $2.66 $2.53 $2.61 $26.10 2,506
2018-07-24 $2.82 $2.82 $2.55 $2.63 $26.30 6,555
2018-07-23 $2.95 $2.95 $2.70 $2.70 $27.00 4,106
2018-07-20 $2.98 $3.08 $2.90 $2.93 $29.30 43,016
2018-07-19 $2.81 $3.00 $2.81 $2.96 $29.60 2,517
2018-07-18 $2.85 $2.85 $2.81 $2.81 $28.10 952
2018-07-17 $2.89 $2.95 $2.86 $2.86 $28.60 771
2018-07-16 $2.88 $2.96 $2.88 $2.93 $29.30 1,329
2018-07-13 $2.99 $3.04 $2.91 $2.91 $29.10 1,039
2018-07-12 $2.93 $2.98 $2.91 $2.97 $29.70 530
2018-07-11 $2.95 $2.99 $2.93 $2.97 $29.70 343
2018-07-10 $3.04 $3.05 $2.95 $2.98 $29.80 3,782
2018-07-09 $3.05 $3.15 $2.96 $2.97 $29.70 4,232
2018-07-06 $3.04 $3.04 $2.96 $3.02 $30.20 1,206
2018-07-05 $3.00 $3.05 $2.98 $3.00 $30.00 2,355
2018-07-03 $2.93 $2.98 $2.91 $2.97 $29.70 581
2018-07-02 $2.94 $2.95 $2.90 $2.92 $29.20 499
2018-06-29 $3.00 $3.00 $2.91 $2.94 $29.40 254
2018-06-28 $2.84 $2.94 $2.81 $2.93 $29.30 2,811
2018-06-27 $2.91 $2.92 $2.83 $2.87 $28.70 721
2018-06-26 $2.88 $2.94 $2.87 $2.94 $29.40 934
2018-06-25 $2.97 $2.97 $2.88 $2.90 $29.00 1,570
2018-06-22 $2.90 $3.01 $2.85 $3.01 $30.10 8,029
2018-06-21 $2.96 $2.96 $2.90 $2.91 $29.10 2,160
2018-06-20 $2.93 $3.10 $2.93 $2.98 $29.80 2,808
2018-06-19 $3.08 $3.09 $2.88 $2.90 $29.00 5,151
2018-06-18 $3.00 $3.15 $2.95 $2.95 $29.50 5,235
2018-06-15 $2.93 $3.00 $2.81 $3.00 $30.00 5,086
2018-06-14 $3.01 $3.05 $2.90 $2.93 $29.30 5,485
2018-06-13 $3.10 $3.10 $2.99 $2.99 $29.90 2,799
2018-06-12 $3.06 $3.14 $3.03 $3.05 $30.50 2,728
2018-06-11 $3.14 $3.14 $3.09 $3.09 $30.90 1,757
2018-06-08 $3.14 $3.19 $3.12 $3.13 $31.30 2,618
2018-06-07 $3.10 $3.18 $2.89 $3.10 $31.00 10,693
2018-06-06 $3.14 $3.22 $3.06 $3.06 $30.60 27,772
2018-06-05 $3.08 $3.23 $3.08 $3.09 $30.90 9,217
2018-06-04 $3.17 $3.24 $3.08 $3.08 $30.80 1,941
2018-06-01 $3.15 $3.25 $3.12 $3.18 $31.80 1,591
2018-05-31 $3.19 $3.22 $3.13 $3.15 $31.50 1,604
2018-05-30 $3.12 $3.25 $3.12 $3.20 $32.00 3,279
2018-05-29 $2.99 $3.17 $2.98 $3.10 $31.00 5,240
2018-05-25 $3.00 $3.04 $2.94 $2.99 $29.90 5,619
2018-05-24 $3.03 $3.07 $2.98 $3.00 $30.00 5,007
2018-05-23 $3.03 $3.12 $3.02 $3.02 $30.20 1,326
2018-05-22 $3.10 $3.12 $3.02 $3.05 $30.50 2,612
2018-05-21 $3.15 $3.18 $3.00 $3.05 $30.50 1,130
2018-05-18 $3.18 $3.18 $3.11 $3.12 $31.20 356
2018-05-17 $3.18 $3.28 $3.17 $3.17 $31.70 1,602
2018-05-16 $3.21 $3.32 $3.13 $3.14 $31.40 3,011
2018-05-15 $3.18 $3.21 $3.12 $3.12 $31.20 1,116
2018-05-14 $3.12 $3.18 $3.12 $3.15 $31.50 501
2018-05-11 $3.13 $3.15 $3.12 $3.14 $31.40 1,274
2018-05-10 $3.15 $3.15 $3.06 $3.11 $31.10 1,678
2018-05-09 $3.03 $3.14 $3.03 $3.12 $31.20 2,611
2018-05-08 $2.99 $3.06 $2.98 $3.02 $30.20 470
2018-05-07 $2.95 $3.07 $2.95 $3.00 $30.00 1,084
2018-05-04 $3.07 $3.09 $2.98 $3.01 $30.10 3,725
2018-05-03 $3.05 $3.09 $3.01 $3.05 $30.50 3,688
2018-05-02 $2.89 $3.07 $2.89 $3.00 $30.00 2,814
2018-05-01 $2.89 $2.90 $2.80 $2.90 $29.00 688
2018-04-30 $2.83 $2.94 $2.80 $2.90 $29.00 3,402
2018-04-27 $2.94 $2.94 $2.72 $2.81 $28.10 3,491
2018-04-26 $3.04 $3.06 $2.84 $2.90 $29.00 5,109
2018-04-25 $3.09 $3.09 $3.02 $3.04 $30.40 896
2018-04-24 $3.14 $3.14 $3.02 $3.06 $30.60 559
2018-04-23 $3.13 $3.19 $3.13 $3.17 $31.70 510
2018-04-20 $3.18 $3.35 $3.08 $3.13 $31.30 2,803
2018-04-19 $3.20 $3.22 $3.12 $3.13 $31.30 565
2018-04-18 $3.17 $3.23 $3.17 $3.17 $31.70 893
2018-04-17 $3.13 $3.22 $3.11 $3.17 $31.70 1,352
2018-04-16 $3.02 $3.14 $3.02 $3.11 $31.10 920
2018-04-13 $3.15 $3.18 $3.12 $3.14 $31.40 958
2018-04-12 $3.13 $3.15 $3.05 $3.13 $31.30 2,267
2018-04-11 $3.03 $3.15 $3.03 $3.11 $31.10 613
2018-04-10 $2.96 $3.23 $2.91 $3.07 $30.70 5,049
2018-04-09 $3.03 $3.18 $2.94 $2.94 $29.40 3,988
2018-04-06 $2.85 $3.18 $2.78 $2.99 $29.90 2,471
2018-04-05 $2.80 $2.82 $2.73 $2.81 $28.10 823
2018-04-04 $2.75 $2.88 $2.70 $2.84 $28.40 3,603
2018-04-03 $2.69 $2.87 $2.68 $2.72 $27.20 5,252
2018-04-02 $2.93 $2.93 $2.65 $2.69 $26.90 7,372
2018-03-29 $2.99 $2.99 $2.92 $2.93 $29.30 13,415
2018-03-28 $2.94 $3.05 $2.85 $2.99 $29.90 5,802
2018-03-27 $3.10 $3.10 $2.86 $2.94 $29.40 6,921
2018-03-26 $3.34 $3.34 $3.05 $3.09 $30.90 4,437
2018-03-23 $3.36 $3.41 $3.25 $3.36 $33.60 5,390
2018-03-22 $3.34 $3.47 $3.23 $3.37 $33.70 24,993
2018-03-21 $3.29 $3.43 $3.29 $3.38 $33.80 2,533
2018-03-20 $3.31 $3.37 $3.24 $3.28 $32.80 2,738
2018-03-19 $3.35 $3.41 $3.25 $3.31 $33.10 1,364
2018-03-16 $3.24 $3.45 $3.22 $3.35 $33.50 4,993
2018-03-15 $3.35 $3.39 $3.14 $3.23 $32.30 1,323
2018-03-14 $3.33 $3.44 $3.28 $3.33 $33.30 1,359
2018-03-13 $3.45 $3.46 $3.29 $3.33 $33.30 1,649
2018-03-12 $3.43 $3.49 $3.41 $3.47 $34.70 7,530
2018-03-09 $3.42 $3.46 $3.41 $3.41 $34.10 1,792
2018-03-08 $3.41 $3.43 $3.39 $3.41 $34.10 2,440
2018-03-07 $3.35 $3.47 $3.35 $3.39 $33.90 4,166
2018-03-06 $3.36 $3.37 $3.32 $3.35 $33.50 2,957
2018-03-05 $3.29 $3.38 $3.23 $3.33 $33.30 2,128
2018-03-02 $3.17 $3.30 $3.17 $3.28 $32.80 945
2018-03-01 $3.21 $3.21 $3.13 $3.17 $31.70 822
2018-02-28 $3.25 $3.25 $3.15 $3.15 $31.50 1,447
2018-02-27 $3.26 $3.30 $3.23 $3.26 $32.60 1,200
2018-02-26 $3.32 $3.33 $3.24 $3.28 $32.77 1,468
2018-02-23 $3.40 $3.40 $3.23 $3.32 $33.20 5,995
2018-02-22 $3.35 $3.35 $3.25 $3.35 $33.50 2,315
2018-02-21 $3.38 $3.38 $3.28 $3.30 $33.00 3,644
2018-02-20 $3.46 $3.46 $3.31 $3.38 $33.80 3,088
2018-02-16 $3.43 $3.48 $3.37 $3.44 $34.40 4,780
2018-02-15 $3.47 $3.48 $3.31 $3.43 $34.30 6,760
2018-02-14 $3.26 $3.47 $3.25 $3.43 $34.30 9,442
2018-02-13 $3.05 $3.30 $3.03 $3.24 $32.40 10,249
2018-02-12 $2.99 $3.20 $2.98 $3.03 $30.30 6,795
2018-02-09 $3.02 $3.02 $2.90 $2.99 $29.90 3,598
2018-02-08 $3.00 $3.03 $2.90 $2.92 $29.20 5,296
2018-02-07 $3.00 $3.00 $2.86 $2.92 $29.20 6,047
2018-02-06 $3.06 $3.07 $2.82 $2.91 $29.10 13,600
2018-02-05 $3.15 $3.18 $3.05 $3.09 $30.90 4,499
2018-02-02 $3.25 $3.28 $3.11 $3.13 $31.30 9,308
2018-02-01 $3.37 $3.37 $3.16 $3.26 $32.60 7,547
2018-01-31 $3.58 $3.58 $3.31 $3.33 $33.30 9,859
2018-01-30 $3.53 $3.65 $3.44 $3.49 $34.90 5,146
2018-01-29 $3.57 $3.62 $3.55 $3.57 $35.70 3,547
2018-01-26 $3.57 $3.57 $3.50 $3.54 $35.40 24,118
2018-01-25 $3.55 $3.61 $3.47 $3.52 $35.20 11,679
2018-01-24 $3.55 $3.60 $3.48 $3.53 $35.30 11,015
2018-01-23 $3.45 $3.60 $3.45 $3.52 $35.20 20,557
2018-01-22 $3.38 $3.58 $3.38 $3.47 $34.65 24,416
2018-01-19 $3.37 $3.42 $3.33 $3.38 $33.80 6,382
2018-01-18 $3.35 $3.39 $3.30 $3.38 $33.80 5,091
2018-01-17 $3.37 $3.43 $3.30 $3.37 $33.70 6,037
2018-01-16 $3.43 $3.44 $3.32 $3.37 $33.70 6,965
2018-01-12 $3.48 $3.68 $3.40 $3.40 $34.00 36,448
2018-01-11 $3.44 $3.55 $3.34 $3.46 $34.60 26,495
2018-01-10 $3.48 $3.48 $3.34 $3.46 $34.60 11,526
2018-01-09 $3.60 $3.60 $3.40 $3.48 $34.80 10,669
2018-01-08 $3.48 $3.60 $3.42 $3.43 $34.30 17,997
2018-01-05 $3.60 $3.67 $3.22 $3.36 $33.60 124,310
2018-01-04 $4.35 $4.35 $4.19 $4.24 $42.40 1,997
2018-01-03 $4.34 $4.52 $4.30 $4.30 $43.00 6,138
2018-01-02 $4.12 $4.45 $4.12 $4.34 $43.40 4,202
2017-12-29 $4.41 $4.50 $4.14 $4.22 $42.20 10,712
2017-12-28 $4.41 $4.60 $4.23 $4.40 $44.00 8,921
2017-12-27 $4.23 $4.41 $4.19 $4.39 $43.90 5,580
2017-12-26 $4.26 $4.39 $4.19 $4.24 $42.40 5,266
2017-12-22 $4.27 $4.53 $4.27 $4.38 $43.80 9,368
2017-12-21 $4.38 $4.39 $4.30 $4.32 $43.20 3,569
2017-12-20 $4.39 $4.40 $4.29 $4.36 $43.60 2,387
2017-12-19 $4.40 $4.50 $4.33 $4.38 $43.80 3,319
2017-12-18 $4.50 $4.52 $4.17 $4.38 $43.80 7,165
2017-12-15 $4.49 $4.61 $4.15 $4.48 $44.80 8,016
2017-12-14 $4.48 $4.77 $4.33 $4.50 $45.00 6,475
2017-12-13 $4.41 $4.45 $4.31 $4.36 $43.60 4,632
2017-12-12 $4.24 $4.48 $4.20 $4.41 $44.10 5,960
2017-12-11 $4.86 $5.05 $4.19 $4.30 $43.00 14,173
2017-12-08 $4.84 $4.96 $4.69 $4.84 $48.40 5,333
2017-12-07 $4.84 $4.91 $4.80 $4.87 $48.70 1,837
2017-12-06 $4.85 $4.91 $4.61 $4.81 $48.10 5,593
2017-12-05 $4.99 $4.99 $4.85 $4.89 $48.90 1,424
2017-12-04 $4.88 $4.99 $4.79 $4.82 $48.20 3,090
2017-12-01 $5.00 $5.00 $4.73 $4.86 $48.60 3,925
2017-11-30 $5.10 $5.15 $4.99 $5.01 $50.10 2,251
2017-11-29 $4.70 $5.18 $4.66 $5.01 $50.10 8,760
2017-11-28 $4.82 $4.92 $4.60 $4.71 $47.10 11,365
2017-11-27 $5.35 $5.35 $4.45 $4.87 $48.70 14,727
2017-11-24 $5.32 $5.44 $5.20 $5.38 $53.80 2,957
2017-11-22 $5.53 $5.70 $5.25 $5.32 $53.20 4,512
2017-11-21 $5.62 $5.62 $5.36 $5.36 $53.60 7,742
2017-11-20 $5.49 $5.85 $5.49 $5.50 $55.00 4,658
2017-11-17 $5.55 $5.66 $5.48 $5.57 $55.70 4,008
2017-11-16 $5.64 $5.90 $5.59 $5.69 $56.90 3,516
2017-11-15 $5.40 $5.60 $5.21 $5.58 $55.80 1,254
2017-11-14 $5.35 $5.47 $5.34 $5.40 $54.00 3,653
2017-11-13 $5.70 $5.73 $5.42 $5.57 $55.70 2,550
2017-11-10 $5.85 $5.85 $5.59 $5.71 $57.10 2,353
2017-11-09 $5.78 $6.16 $5.76 $5.89 $58.90 3,885
2017-11-08 $5.83 $6.00 $5.76 $5.83 $58.30 2,311
2017-11-07 $5.55 $6.23 $5.33 $6.01 $60.10 6,795
2017-11-06 $6.33 $6.69 $5.70 $5.70 $57.00 11,405
2017-11-03 $6.18 $6.35 $6.16 $6.33 $63.30 2,472
2017-11-02 $6.25 $6.35 $6.04 $6.20 $62.00 3,649
2017-11-01 $6.19 $6.42 $6.09 $6.35 $63.50 2,584
2017-10-31 $5.95 $6.35 $5.80 $6.15 $61.50 5,061
2017-10-30 $5.99 $6.16 $5.80 $5.89 $58.90 4,944
2017-10-27 $6.15 $6.15 $5.86 $6.10 $61.00 4,755
2017-10-26 $6.25 $6.50 $5.98 $6.22 $62.20 6,558
2017-10-25 $5.77 $6.22 $5.73 $6.19 $61.90 7,918
2017-10-24 $5.38 $5.95 $5.38 $5.79 $57.90 11,280
2017-10-23 $5.49 $5.49 $5.30 $5.36 $53.60 1,308
2017-10-20 $5.26 $5.60 $5.14 $5.41 $54.10 2,364
2017-10-19 $5.07 $5.32 $4.96 $5.32 $53.20 3,212
2017-10-18 $5.20 $5.55 $5.02 $5.11 $51.10 6,073
2017-10-17 $5.14 $5.21 $5.02 $5.02 $50.20 3,519
2017-10-16 $5.41 $5.43 $4.75 $5.00 $50.00 6,502
2017-10-13 $4.94 $5.40 $4.94 $5.29 $52.90 11,672
2017-10-12 $5.11 $5.12 $5.01 $5.03 $50.30 3,643
2017-10-11 $5.03 $5.18 $5.03 $5.16 $51.60 2,985
2017-10-10 $5.20 $5.20 $4.98 $5.14 $51.40 3,522
2017-10-09 $5.31 $5.43 $4.69 $5.09 $50.90 13,608
2017-10-06 $5.29 $5.48 $5.28 $5.37 $53.70 3,639
2017-10-05 $5.54 $5.54 $5.38 $5.39 $53.90 2,890
2017-10-04 $5.40 $5.75 $5.30 $5.46 $54.60 3,342
2017-10-03 $5.74 $5.77 $5.48 $5.50 $55.00 3,736
2017-10-02 $5.63 $5.97 $5.61 $5.80 $58.00 4,589
2017-09-29 $5.60 $5.77 $5.55 $5.61 $56.10 2,386
2017-09-28 $5.26 $5.58 $5.23 $5.51 $55.10 3,893
2017-09-27 $4.96 $5.38 $4.87 $5.18 $51.80 4,999
2017-09-26 $5.20 $5.20 $4.92 $4.98 $49.80 3,612
2017-09-25 $5.35 $5.50 $5.19 $5.21 $52.10 9,328
2017-09-22 $5.47 $5.60 $5.32 $5.40 $54.00 5,237
2017-09-21 $5.71 $5.88 $5.45 $5.49 $54.90 3,151
2017-09-20 $5.63 $5.89 $5.51 $5.68 $56.80 6,630
2017-09-19 $6.19 $6.41 $5.61 $5.61 $56.10 8,996
2017-09-18 $6.29 $6.42 $5.60 $6.11 $61.10 6,767
2017-09-15 $6.97 $7.33 $6.30 $6.30 $63.00 18,185
2017-09-14 $6.58 $6.97 $6.32 $6.97 $69.70 8,303
2017-09-13 $6.44 $6.75 $6.23 $6.59 $65.90 12,983
2017-09-12 $6.11 $6.45 $5.84 $6.45 $64.50 10,460
2017-09-11 $6.15 $6.39 $5.62 $6.16 $61.60 15,044
2017-09-08 $5.59 $6.12 $5.58 $6.12 $61.20 9,034
2017-09-07 $5.38 $5.96 $4.20 $5.54 $55.40 16,537
2017-09-06 $5.10 $5.38 $4.91 $5.34 $53.40 5,057
2017-09-05 $4.77 $5.09 $4.56 $5.09 $50.90 5,513
2017-09-01 $5.11 $5.15 $4.85 $4.88 $48.80 3,343
2017-08-31 $5.08 $5.30 $5.00 $5.05 $50.50 8,240
2017-08-30 $4.90 $4.99 $4.59 $4.97 $49.70 5,308
2017-08-29 $4.78 $4.78 $4.45 $4.52 $45.20 4,629
2017-08-28 $4.41 $4.75 $4.33 $4.61 $46.10 5,499
2017-08-25 $4.14 $4.58 $4.13 $4.27 $42.70 4,561
2017-08-24 $4.00 $4.30 $3.96 $4.17 $41.70 5,632
2017-08-23 $3.95 $4.01 $3.86 $4.00 $40.00 4,807
2017-08-22 $3.93 $4.00 $3.85 $3.98 $39.80 2,150
2017-08-21 $3.90 $4.02 $3.80 $3.89 $38.90 12,895
2017-08-18 $4.07 $4.07 $3.87 $3.99 $39.90 5,561
2017-08-17 $4.05 $4.15 $3.90 $4.07 $40.70 12,498
2017-08-16 $4.17 $4.17 $3.95 $4.04 $40.40 8,207
2017-08-15 $4.12 $4.12 $3.96 $3.98 $39.80 8,420
2017-08-14 $4.30 $4.39 $4.11 $4.14 $41.40 6,037
2017-08-11 $4.30 $4.30 $4.10 $4.30 $43.00 9,307
2017-08-10 $4.42 $4.42 $4.20 $4.33 $43.30 6,812
2017-08-09 $4.65 $4.65 $4.31 $4.46 $44.60 10,993
2017-08-08 $4.78 $4.97 $4.65 $4.69 $46.90 6,775
2017-08-07 $5.21 $5.21 $4.70 $4.77 $47.70 18,927
2017-08-04 $4.58 $5.49 $4.35 $5.05 $50.50 24,859
2017-08-03 $4.51 $4.64 $4.35 $4.52 $45.20 11,093
2017-08-02 $5.42 $5.42 $4.51 $4.54 $45.40 47,046
2017-08-01 $5.98 $5.98 $5.34 $5.48 $54.80 47,414
2017-07-31 $5.69 $6.70 $5.56 $5.98 $59.80 271,351
2017-07-28 $4.26 $5.57 $4.26 $5.31 $53.10 75,423
2017-07-27 $4.16 $4.26 $4.16 $4.26 $42.60 3,828
2017-07-26 $4.07 $4.20 $4.06 $4.17 $41.70 3,351
2017-07-25 $4.04 $4.06 $4.00 $4.04 $40.40 1,511
2017-07-24 $4.08 $4.08 $3.96 $4.03 $40.30 3,969
2017-07-21 $4.01 $4.06 $3.99 $4.05 $40.50 3,902
2017-07-20 $4.04 $4.04 $3.98 $3.99 $39.90 1,630
2017-07-19 $3.99 $4.02 $3.96 $3.98 $39.80 1,631
2017-07-18 $4.04 $4.05 $3.91 $3.96 $39.60 2,418
2017-07-17 $4.00 $4.06 $3.94 $3.98 $39.80 5,521
2017-07-14 $4.18 $4.20 $4.01 $4.05 $40.45 3,472
2017-07-13 $3.90 $4.00 $3.89 $3.99 $39.90 2,153
2017-07-12 $3.97 $4.02 $3.82 $3.92 $39.20 4,806
2017-07-11 $3.80 $4.05 $3.80 $3.99 $39.90 5,991
2017-07-10 $3.97 $3.97 $3.85 $3.85 $38.50 5,876
2017-07-07 $3.88 $4.30 $3.88 $3.95 $39.50 17,413
2017-07-06 $4.03 $4.05 $3.82 $3.82 $38.20 6,232
2017-07-05 $4.15 $4.15 $3.95 $4.02 $40.20 6,803
2017-07-03 $4.08 $4.20 $4.02 $4.15 $41.50 5,275
2017-06-30 $4.03 $4.10 $3.98 $4.03 $40.30 4,077
2017-06-29 $4.08 $4.11 $4.01 $4.04 $40.40 9,621
2017-06-28 $4.00 $4.11 $3.90 $4.08 $40.80 10,245
2017-06-27 $4.00 $4.01 $3.95 $3.95 $39.50 3,451
2017-06-26 $4.09 $4.34 $3.91 $4.02 $40.20 9,061
2017-06-23 $4.21 $4.23 $4.00 $4.07 $40.70 33,822
2017-06-22 $4.06 $4.24 $4.06 $4.22 $42.20 8,966
2017-06-21 $4.00 $4.13 $3.89 $4.01 $40.10 7,734
2017-06-20 $3.98 $4.03 $3.67 $3.98 $39.80 19,775
2017-06-19 $3.96 $4.26 $3.96 $4.00 $40.00 7,200
2017-06-16 $4.31 $4.31 $3.94 $3.94 $39.40 18,513
2017-06-15 $4.42 $4.42 $4.27 $4.31 $43.10 2,923
2017-06-14 $4.54 $4.54 $4.32 $4.36 $43.60 2,938
2017-06-13 $4.32 $4.59 $4.22 $4.51 $45.10 7,377
2017-06-12 $4.35 $4.41 $4.21 $4.23 $42.30 6,448
2017-06-09 $4.61 $4.61 $4.28 $4.35 $43.50 8,620
2017-06-08 $4.35 $4.64 $4.35 $4.52 $45.20 6,776
2017-06-07 $4.43 $4.45 $4.27 $4.37 $43.70 6,636
2017-06-06 $4.63 $4.66 $4.37 $4.45 $44.50 9,043
2017-06-05 $4.88 $4.91 $4.56 $4.64 $46.40 8,728
2017-06-02 $4.99 $4.99 $4.84 $4.86 $48.60 3,891
2017-06-01 $4.97 $5.03 $4.91 $4.99 $49.90 7,836
2017-05-31 $4.89 $5.01 $4.71 $4.95 $49.50 13,183
2017-05-30 $4.94 $4.98 $4.79 $4.90 $49.00 3,793
2017-05-26 $4.79 $5.00 $4.75 $4.92 $49.20 4,284
2017-05-25 $4.94 $5.13 $4.70 $4.83 $48.30 8,504
2017-05-24 $5.00 $5.03 $4.86 $4.94 $49.40 4,828
2017-05-23 $5.02 $5.13 $4.87 $5.03 $50.30 3,715
2017-05-22 $5.10 $5.12 $4.95 $5.04 $50.40 5,116
2017-05-19 $4.98 $5.23 $4.98 $5.03 $50.30 8,040
2017-05-18 $4.83 $5.10 $4.78 $4.98 $49.80 7,094
2017-05-17 $4.98 $4.98 $4.75 $4.85 $48.50 9,057
2017-05-16 $4.93 $5.10 $4.90 $5.04 $50.40 4,534
2017-05-15 $4.90 $5.08 $4.90 $4.94 $49.40 5,080
2017-05-12 $5.06 $5.08 $4.70 $4.88 $48.80 17,593
2017-05-11 $5.09 $5.19 $5.01 $5.12 $51.20 4,946
2017-05-10 $5.01 $5.13 $4.98 $5.12 $51.20 4,973
2017-05-09 $5.11 $5.19 $5.03 $5.06 $50.60 8,612
2017-05-08 $4.95 $5.29 $4.84 $5.17 $51.70 35,172
2017-05-05 $5.00 $5.18 $4.86 $4.98 $49.80 11,934
2017-05-04 $5.05 $5.16 $4.91 $5.00 $50.00 6,039
2017-05-03 $5.07 $5.14 $4.97 $5.06 $50.60 13,597
2017-05-02 $5.31 $5.38 $5.05 $5.09 $50.90 15,104
2017-05-01 $5.49 $5.55 $5.26 $5.34 $53.40 13,564
2017-04-28 $5.44 $5.51 $5.31 $5.44 $54.40 11,182
2017-04-27 $5.68 $6.05 $5.30 $5.47 $54.70 34,982
2017-04-26 $5.35 $5.64 $5.35 $5.45 $54.50 6,392
2017-04-25 $5.28 $5.53 $5.21 $5.39 $53.90 7,849
2017-04-24 $5.43 $5.43 $5.18 $5.28 $52.80 9,891
2017-04-21 $5.40 $5.61 $5.30 $5.41 $54.10 13,362
2017-04-20 $5.63 $5.83 $5.41 $5.45 $54.50 15,803
2017-04-19 $5.59 $6.00 $5.55 $5.64 $56.40 15,497
2017-04-18 $5.35 $5.78 $5.22 $5.62 $56.20 26,735
2017-04-17 $5.90 $6.00 $5.35 $5.37 $53.70 54,442
2017-04-13 $6.31 $6.43 $5.75 $5.94 $59.40 75,520
2017-04-12 $7.75 $7.85 $6.25 $6.29 $62.90 539,299
2017-04-11 $5.40 $5.44 $5.06 $5.20 $52.00 10,934
2017-04-10 $5.64 $5.67 $5.43 $5.44 $54.40 6,629
2017-04-07 $5.98 $5.98 $5.58 $5.67 $56.70 8,378
2017-04-06 $6.00 $6.00 $5.85 $5.98 $59.80 8,949
2017-04-05 $6.21 $6.24 $6.00 $6.00 $60.00 8,395
2017-04-04 $6.20 $6.27 $6.08 $6.24 $62.40 6,378
2017-04-03 $6.30 $6.45 $6.15 $6.25 $62.50 5,687
2017-03-31 $6.39 $6.60 $6.21 $6.38 $63.80 9,712
2017-03-30 $6.02 $6.45 $5.94 $6.34 $63.40 11,972
2017-03-29 $6.00 $6.10 $6.00 $6.05 $60.50 4,609
2017-03-28 $6.07 $6.14 $5.83 $6.05 $60.50 5,261
2017-03-27 $5.87 $6.15 $5.87 $6.08 $60.80 6,602
2017-03-24 $6.35 $6.35 $5.90 $6.03 $60.30 5,630
2017-03-23 $6.00 $6.15 $5.99 $6.08 $60.80 2,359
2017-03-22 $6.21 $6.22 $5.81 $6.04 $60.40 10,432
2017-03-21 $6.57 $6.60 $6.00 $6.35 $63.50 14,267
2017-03-20 $6.60 $6.68 $6.20 $6.53 $65.30 8,708
2017-03-17 $6.80 $6.81 $6.47 $6.55 $65.50 12,504
2017-03-16 $6.52 $6.99 $6.39 $6.84 $68.40 8,586
2017-03-15 $6.61 $6.69 $6.21 $6.57 $65.70 7,487
2017-03-14 $7.09 $7.09 $6.61 $6.65 $66.50 15,725
2017-03-13 $7.19 $7.33 $6.81 $7.09 $70.90 17,212
2017-03-10 $7.41 $7.41 $6.77 $6.88 $68.80 27,497
2017-03-09 $6.99 $7.45 $6.65 $6.82 $68.20 33,749
2017-03-08 $6.70 $7.15 $6.15 $7.01 $70.10 36,820
2017-03-07 $7.10 $7.10 $5.45 $6.74 $67.40 46,535
2017-03-06 $7.19 $8.19 $6.57 $6.95 $69.50 140,340
2017-03-03 $5.90 $6.50 $5.90 $6.39 $63.90 34,183
2017-03-02 $5.91 $6.09 $5.66 $5.94 $59.40 12,873
2017-03-01 $5.66 $6.14 $5.52 $5.92 $59.20 25,378
2017-02-28 $5.45 $5.75 $5.34 $5.66 $56.60 19,892
2017-02-27 $5.04 $5.94 $5.01 $5.45 $54.50 60,281
2017-02-24 $4.87 $5.10 $4.81 $5.10 $51.00 11,350
2017-02-23 $5.24 $5.34 $4.89 $4.92 $49.20 13,035
2017-02-22 $5.52 $5.87 $5.24 $5.26 $52.60 15,689
2017-02-21 $5.60 $5.94 $5.26 $5.57 $55.70 29,024
2017-02-17 $5.88 $5.99 $5.45 $5.64 $56.40 33,255
2017-02-16 $6.53 $7.22 $5.76 $5.91 $59.10 116,053
2017-02-15 $4.87 $7.98 $4.79 $6.44 $64.40 543,562
2017-02-14 $4.27 $4.82 $4.20 $4.79 $47.90 43,382
2017-02-13 $4.21 $4.28 $4.20 $4.26 $42.60 9,350
2017-02-10 $4.18 $4.31 $4.12 $4.17 $41.70 9,426
2017-02-09 $4.20 $4.31 $4.13 $4.13 $41.30 12,503
2017-02-08 $4.06 $4.32 $4.06 $4.12 $41.20 16,860
2017-02-07 $4.48 $4.48 $4.07 $4.07 $40.70 18,366
2017-02-06 $4.48 $4.53 $4.20 $4.26 $42.60 22,967
2017-02-03 $4.72 $4.72 $4.37 $4.46 $44.60 23,317
2017-02-02 $4.21 $4.73 $4.10 $4.44 $44.40 51,731
2017-02-01 $4.18 $4.29 $4.00 $4.20 $42.00 33,055
2017-01-31 $4.35 $4.40 $3.80 $4.06 $40.60 64,559
2017-01-30 $5.09 $5.09 $4.36 $4.40 $44.00 122,469
2017-01-27 $4.50 $5.38 $3.52 $4.86 $48.60 801,061
2017-01-26 $17.64 $19.06 $17.09 $18.70 $187.00 12,103
2017-01-25 $18.15 $18.29 $17.00 $17.73 $177.30 19,127
2017-01-24 $19.44 $19.44 $17.57 $17.95 $179.50 17,983
2017-01-23 $22.18 $22.18 $18.58 $19.21 $192.10 24,996
2017-01-20 $22.30 $22.30 $21.16 $21.84 $218.40 9,518
2017-01-19 $23.54 $23.54 $21.18 $22.45 $224.50 14,021
2017-01-18 $23.13 $23.64 $22.84 $23.26 $232.60 7,896
2017-01-17 $23.50 $23.76 $22.41 $22.95 $229.50 7,748
2017-01-13 $24.21 $24.37 $22.38 $22.69 $226.90 9,325
2017-01-12 $25.00 $25.06 $23.88 $24.00 $240.00 5,671
2017-01-11 $25.71 $25.76 $24.76 $25.09 $250.90 8,166
2017-01-10 $25.64 $25.91 $25.28 $25.67 $256.70 4,387
2017-01-09 $26.12 $26.14 $25.55 $25.72 $257.20 4,542
2017-01-06 $26.55 $27.04 $25.75 $25.93 $259.30 6,213
2017-01-05 $25.87 $27.00 $25.49 $26.86 $268.60 8,414
2017-01-04 $25.46 $27.19 $25.22 $25.88 $258.80 10,655
2017-01-03 $27.37 $27.77 $25.09 $25.46 $254.60 11,189
2016-12-30 $25.33 $27.38 $25.02 $27.02 $270.20 14,435
2016-12-29 $26.00 $26.07 $25.41 $25.50 $255.00 3,188
2016-12-28 $25.81 $26.12 $25.01 $25.87 $258.70 6,183
2016-12-27 $27.12 $28.59 $25.65 $25.99 $259.90 8,154
2016-12-23 $27.16 $27.40 $26.74 $27.12 $271.20 6,990
2016-12-22 $25.82 $26.88 $25.50 $26.73 $267.30 11,439
2016-12-21 $26.34 $26.53 $25.04 $25.91 $259.10 8,423
2016-12-20 $28.01 $28.01 $26.02 $26.31 $263.10 14,195
2016-12-19 $27.29 $28.82 $26.92 $27.76 $277.60 10,513
2016-12-16 $27.03 $28.00 $26.49 $27.33 $273.30 68,621
2016-12-15 $26.90 $27.23 $26.05 $26.76 $267.60 9,849
2016-12-14 $26.68 $27.04 $25.60 $26.63 $266.30 9,678
2016-12-13 $28.26 $28.26 $25.83 $26.93 $269.30 9,181
2016-12-12 $28.76 $28.90 $27.17 $27.95 $279.50 7,058
2016-12-09 $29.37 $29.37 $28.00 $28.29 $282.90 10,062
2016-12-08 $29.66 $29.96 $28.00 $28.44 $284.40 9,248
2016-12-07 $27.63 $30.90 $27.62 $29.06 $290.60 10,684
2016-12-06 $27.59 $28.00 $26.65 $27.79 $277.90 6,831
2016-12-05 $26.89 $28.28 $26.80 $27.34 $273.40 8,715
2016-12-02 $27.16 $27.59 $26.65 $26.89 $268.90 3,952
2016-12-01 $27.03 $28.49 $26.51 $26.98 $269.80 10,351
2016-11-30 $27.58 $27.76 $26.51 $26.86 $268.60 25,470
2016-11-29 $27.30 $29.79 $25.04 $27.18 $271.80 68,492
2016-11-28 $23.36 $24.50 $23.19 $23.79 $237.90 15,166
2016-11-25 $23.09 $23.80 $22.86 $23.29 $232.90 7,569
2016-11-23 $22.68 $23.40 $22.34 $22.74 $227.40 8,985
2016-11-22 $22.15 $22.99 $22.06 $22.67 $226.70 21,007
2016-11-21 $21.87 $22.05 $21.87 $22.04 $220.40 4,698
2016-11-18 $21.61 $21.80 $21.28 $21.73 $217.30 2,891
2016-11-17 $20.85 $21.60 $20.71 $21.49 $214.90 2,760
2016-11-16 $21.30 $21.90 $20.25 $21.31 $213.10 4,037
2016-11-15 $21.81 $22.21 $19.00 $21.52 $215.20 12,036
2016-11-14 $22.37 $22.38 $21.35 $21.83 $218.25 4,958
2016-11-11 $21.85 $22.10 $21.60 $21.98 $219.80 6,899
2016-11-10 $21.75 $21.89 $21.26 $21.80 $218.00 3,105
2016-11-09 $20.81 $21.50 $20.67 $21.50 $215.00 6,961
2016-11-08 $20.68 $21.10 $20.35 $21.00 $210.00 3,827
2016-11-07 $20.76 $20.85 $20.51 $20.77 $207.70 6,427
2016-11-04 $20.30 $20.80 $20.08 $20.20 $202.00 4,152
2016-11-03 $20.56 $20.92 $20.11 $20.13 $201.30 3,393
2016-11-02 $20.87 $21.17 $20.48 $20.64 $206.40 12,348
2016-11-01 $21.25 $21.25 $20.50 $21.00 $210.00 4,238
2016-10-31 $20.95 $21.20 $20.50 $21.00 $210.00 1,563
2016-10-28 $20.97 $21.20 $20.58 $20.91 $209.10 4,347
2016-10-27 $21.55 $21.55 $20.50 $20.90 $209.00 3,524
2016-10-26 $20.56 $21.09 $20.51 $21.02 $210.20 2,670
2016-10-25 $21.35 $21.88 $20.06 $20.90 $209.00 15,410
2016-10-24 $20.44 $21.24 $20.44 $21.20 $212.00 4,917
2016-10-21 $20.25 $20.98 $20.25 $20.59 $205.90 1,789
2016-10-20 $20.39 $20.84 $20.20 $20.50 $205.00 2,454
2016-10-19 $20.60 $20.87 $20.39 $20.62 $206.20 3,589
2016-10-18 $21.01 $21.72 $20.00 $20.61 $206.10 8,531
2016-10-17 $19.28 $21.00 $19.24 $20.53 $205.30 14,713
2016-10-14 $18.76 $19.26 $18.35 $18.97 $189.70 4,827
2016-10-13 $18.27 $19.30 $17.96 $18.66 $186.60 3,536
2016-10-12 $17.71 $18.44 $17.51 $18.33 $183.30 10,838
2016-10-11 $18.50 $18.98 $17.50 $17.84 $178.40 15,333
2016-10-10 $18.51 $19.50 $18.50 $18.89 $188.90 9,420
2016-10-07 $19.01 $19.01 $18.40 $18.62 $186.20 14,131
2016-10-06 $19.00 $19.50 $18.49 $19.00 $190.00 16,489
2016-10-05 $20.44 $20.69 $18.47 $18.90 $189.00 36,185
2016-10-04 $19.98 $20.89 $19.34 $20.14 $201.40 18,495
2016-10-03 $20.38 $20.38 $19.00 $19.60 $196.00 21,527
2016-09-30 $21.54 $22.00 $19.52 $20.18 $201.80 13,445
2016-09-29 $23.40 $23.40 $21.50 $21.66 $216.60 13,622
2016-09-28 $22.93 $22.93 $21.51 $22.54 $225.40 28,013
2016-09-27 $21.99 $23.79 $21.60 $22.01 $220.10 63,361
2016-09-26 $20.25 $22.98 $19.18 $21.50 $215.00 67,646
2016-09-23 $21.85 $21.94 $19.03 $20.14 $201.40 56,010
2016-09-22 $18.80 $22.24 $18.05 $21.20 $212.00 85,657
2016-09-21 $14.40 $18.52 $13.77 $18.10 $181.00 187,672

Novan Inc (NOVN) News Headlines

Recent Novan Inc (NOVN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.