PAVmed Inc (PAVM) Exchange: NASDAQ

Data as of March 29, 2024

$2.06 ($-0.15) -6.79%

PAVmed Inc - Daily Information
Click for more stock information on PAVmed Inc.
Daily Information Data
Date March 29, 2024
Open $2.17
Previous Close $2.06
High $2.22
Low $2.00
Adjusted Open $2.17
Previous Adjusted Close $2.06
Adjusted High $2.22
Adjusted Low $2.00

About PAVmed Inc (PAVM)

PAVmed Inc. is a highly differentiated, multi-product, commercial-stage medical technology company with a diversified product pipeline addressing unmet clinical needs encompassing a broad spectrum of clinical areas with attractive regulatory pathways and market opportunities. Its major subsidiary, Lucid Diagnostics Inc., markets the first and only commercial tools for widespread early detection of esophageal precancer and cancer – the EsoGuard ® Esophageal DNA Test and EsoCheck ® Esophageal Cell Collection Device. Its GI Health division also includes the complementary EsoCure ™ Esophageal Ablation Device with Caldus ™ Technology. Another major subsidiary, Veris Health Inc., is a digital health company developing the first intelligent implantable vascular access port with biologic sensors and wireless communication to improve personalized cancer care through remote patient monitoring. Its Minimally Invasive Interventions division markets its CarpX ® Minimally Invasive Device for Carpal Tunnel Syndrome. Other divisions include Infusion Therapy (PortIO ™ Implantable Intraosseous Vascular Access Device and NextFlo ™ Intravenous Infusion Set), and Emerging Innovations (non-invasive laser-based glucose monitoring, pediatric ear tubes, and mechanical circulatory support).

Historical Stock Data for PAVmed Inc (PAVM)

Date Open High Low Close Adj.Close Volume
2024-03-26 $2.17 $2.22 $2.00 $2.06 $2.06 33,843
2024-03-25 $2.13 $2.33 $2.01 $2.21 $2.21 46,041
2024-03-22 $2.21 $2.28 $2.12 $2.17 $2.17 20,449
2024-03-21 $2.22 $2.34 $2.08 $2.12 $2.12 19,536
2024-03-20 $2.09 $2.40 $2.08 $2.21 $2.21 33,298
2024-03-19 $2.07 $2.18 $2.02 $2.05 $2.05 15,239
2024-03-18 $1.86 $2.08 $1.85 $2.05 $2.05 41,868
2024-03-15 $2.09 $2.19 $1.91 $1.91 $1.91 38,824
2024-03-14 $2.17 $2.40 $2.03 $2.08 $2.08 22,745
2024-03-13 $2.45 $2.46 $2.13 $2.16 $2.16 33,615
2024-03-12 $2.25 $2.58 $2.25 $2.50 $2.50 36,296
2024-03-11 $2.71 $2.80 $2.21 $2.27 $2.27 34,273
2024-03-08 $2.82 $3.02 $2.66 $2.73 $2.73 53,531
2024-03-07 $2.82 $2.92 $2.82 $2.83 $2.83 25,010
2024-03-06 $3.09 $3.16 $2.76 $2.82 $2.82 53,960
2024-03-05 $2.81 $3.12 $2.81 $3.08 $3.08 61,432
2024-03-04 $2.73 $2.97 $2.71 $2.82 $2.82 58,253
2024-03-01 $2.75 $3.03 $2.67 $2.74 $2.74 79,325
2024-02-29 $3.03 $3.50 $2.60 $2.65 $2.65 298,503
2024-02-28 $2.31 $3.05 $2.28 $2.98 $2.98 233,550
2024-02-27 $1.89 $2.34 $1.86 $2.31 $2.31 112,457
2024-02-26 $1.86 $1.90 $1.83 $1.88 $1.88 27,800
2024-02-23 $1.84 $1.92 $1.82 $1.89 $1.89 19,660
2024-02-22 $1.83 $1.95 $1.83 $1.85 $1.85 18,916
2024-02-21 $1.88 $1.93 $1.83 $1.83 $1.83 48,419
2024-02-20 $2.25 $2.25 $1.85 $1.94 $1.94 104,592
2024-02-16 $2.03 $2.20 $2.03 $2.20 $2.20 82,938
2024-02-15 $1.99 $2.09 $1.86 $1.95 $1.95 30,972
2024-02-14 $1.97 $2.12 $1.87 $1.98 $1.98 54,976
2024-02-13 $1.80 $1.95 $1.80 $1.93 $1.93 52,372
2024-02-12 $1.82 $1.96 $1.72 $1.88 $1.88 69,400
2024-02-09 $1.72 $1.84 $1.72 $1.82 $1.82 23,618
2024-02-08 $1.81 $1.85 $1.60 $1.68 $1.68 44,212
2024-02-07 $1.76 $1.88 $1.74 $1.74 $1.74 27,053
2024-02-06 $1.98 $2.02 $1.70 $1.80 $1.80 112,374
2024-02-05 $2.02 $2.04 $1.93 $2.00 $2.00 49,864
2024-02-02 $2.19 $2.23 $1.91 $2.04 $2.04 198,383
2024-02-01 $2.35 $2.35 $2.17 $2.23 $2.23 38,939
2024-01-31 $2.33 $2.44 $2.28 $2.32 $2.32 43,660
2024-01-30 $2.37 $2.37 $2.20 $2.29 $2.29 29,228
2024-01-29 $2.33 $2.45 $2.30 $2.44 $2.44 21,127
2024-01-26 $2.53 $2.56 $2.20 $2.30 $2.30 68,432
2024-01-25 $2.29 $2.49 $2.28 $2.47 $2.47 27,441
2024-01-24 $2.51 $2.62 $2.17 $2.33 $2.33 93,803
2024-01-23 $2.52 $2.64 $2.52 $2.55 $2.55 17,683
2024-01-22 $2.72 $2.82 $2.55 $2.56 $2.56 51,250
2024-01-19 $3.02 $3.17 $2.70 $2.72 $2.72 61,717
2024-01-18 $2.94 $3.05 $2.85 $2.93 $2.93 127,147
2024-01-17 $2.85 $2.98 $2.85 $2.93 $2.93 35,967
2024-01-16 $3.25 $3.25 $2.76 $2.85 $2.85 87,060
2024-01-12 $3.49 $3.54 $3.25 $3.29 $3.29 34,971
2024-01-11 $3.50 $3.55 $3.15 $3.42 $3.42 187,858
2024-01-10 $3.96 $4.01 $3.76 $3.96 $3.96 68,384
2024-01-09 $3.92 $4.01 $3.75 $3.79 $3.79 48,474
2024-01-08 $4.01 $4.11 $3.90 $3.97 $3.97 40,284
2024-01-05 $4.10 $4.21 $4.01 $4.01 $4.01 71,241
2024-01-04 $4.22 $4.25 $4.11 $4.15 $4.15 51,290
2024-01-03 $4.13 $4.26 $3.87 $4.16 $4.16 130,230
2024-01-02 $4.25 $4.29 $4.03 $4.06 $4.06 149,393
2023-12-29 $4.06 $4.44 $4.06 $4.12 $4.12 215,557
2023-12-28 $4.15 $4.18 $4.06 $4.09 $4.09 54,436
2023-12-27 $4.10 $4.16 $4.02 $4.10 $4.10 89,312
2023-12-26 $3.89 $4.30 $3.89 $4.11 $4.11 119,363
2023-12-22 $3.80 $4.18 $3.78 $3.96 $3.96 83,816
2023-12-21 $3.79 $4.03 $3.70 $3.83 $3.83 148,291
2023-12-20 $3.95 $4.08 $3.75 $3.78 $3.78 79,151
2023-12-19 $3.83 $4.07 $3.71 $3.96 $3.96 75,957
2023-12-18 $3.60 $4.09 $3.55 $3.82 $3.82 100,275
2023-12-15 $3.86 $3.97 $3.61 $3.72 $3.72 71,144
2023-12-14 $3.66 $4.00 $3.66 $3.85 $3.85 58,187
2023-12-13 $3.88 $3.89 $3.53 $3.69 $3.69 81,175
2023-12-12 $3.10 $4.12 $3.05 $3.87 $3.87 312,605
2023-12-11 $2.90 $3.13 $2.82 $3.10 $3.10 86,069
2023-12-08 $2.90 $3.02 $2.75 $2.96 $2.96 81,915
2023-12-07 $3.06 $3.50 $2.80 $2.90 $2.90 171,190
2023-12-06 $0.24 $0.26 $0.21 $0.22 $3.26 124,623
2023-12-05 $0.29 $0.32 $0.24 $0.25 $3.75 153,858
2023-12-04 $0.28 $0.32 $0.28 $0.31 $4.65 36,395
2023-12-01 $0.31 $0.31 $0.28 $0.30 $4.50 29,835
2023-11-30 $0.29 $0.33 $0.29 $0.31 $4.64 46,408
2023-11-29 $0.28 $0.30 $0.27 $0.29 $4.31 17,724
2023-11-28 $0.27 $0.31 $0.20 $0.28 $4.16 66,211
2023-11-27 $0.24 $0.28 $0.23 $0.27 $4.02 75,706
2023-11-24 $0.23 $0.24 $0.21 $0.23 $3.48 9,384
2023-11-22 $0.21 $0.23 $0.21 $0.21 $3.22 27,576
2023-11-21 $0.21 $0.22 $0.20 $0.21 $3.11 18,645
2023-11-20 $0.22 $0.22 $0.20 $0.22 $3.29 26,772
2023-11-17 $0.24 $0.24 $0.20 $0.22 $0.22 606,590
2023-11-16 $0.26 $0.26 $0.22 $0.22 $0.22 251,895
2023-11-15 $0.22 $0.23 $0.22 $0.22 $0.22 495,145
2023-11-14 $0.23 $0.24 $0.22 $0.22 $0.22 412,857
2023-11-13 $0.23 $0.24 $0.22 $0.23 $0.23 653,511
2023-11-10 $0.25 $0.26 $0.23 $0.24 $0.24 223,201
2023-11-09 $0.25 $0.26 $0.25 $0.25 $0.25 189,438
2023-11-08 $0.27 $0.28 $0.25 $0.26 $0.26 98,218
2023-11-07 $0.28 $0.29 $0.25 $0.28 $0.28 247,267
2023-11-06 $0.27 $0.27 $0.25 $0.27 $0.27 192,014
2023-11-03 $0.25 $0.29 $0.24 $0.26 $0.26 458,756
2023-11-02 $0.25 $0.27 $0.22 $0.24 $0.24 770,530
2023-11-01 $0.26 $0.26 $0.24 $0.25 $0.25 307,533
2023-10-31 $0.26 $0.27 $0.24 $0.26 $0.26 262,660
2023-10-30 $0.27 $0.28 $0.25 $0.26 $0.26 134,090
2023-10-27 $0.26 $0.27 $0.24 $0.26 $0.26 311,064
2023-10-26 $0.26 $0.28 $0.26 $0.26 $0.26 165,194
2023-10-25 $0.26 $0.29 $0.26 $0.26 $0.26 243,964
2023-10-24 $0.29 $0.29 $0.26 $0.28 $0.28 264,184
2023-10-23 $0.29 $0.30 $0.27 $0.29 $0.29 375,113
2023-10-20 $0.27 $0.31 $0.26 $0.30 $0.30 448,859
2023-10-19 $0.30 $0.32 $0.28 $0.28 $0.28 244,930
2023-10-18 $0.29 $0.32 $0.25 $0.31 $0.31 716,558
2023-10-17 $0.31 $0.33 $0.30 $0.30 $0.30 221,073
2023-10-16 $0.29 $0.34 $0.29 $0.31 $0.31 298,839
2023-10-13 $0.30 $0.31 $0.28 $0.29 $0.29 318,559
2023-10-12 $0.32 $0.32 $0.28 $0.29 $0.29 317,506
2023-10-11 $0.28 $0.31 $0.28 $0.29 $0.29 244,721
2023-10-10 $0.29 $0.31 $0.27 $0.29 $0.29 313,499
2023-10-09 $0.28 $0.30 $0.27 $0.30 $0.30 198,991
2023-10-06 $0.29 $0.29 $0.27 $0.29 $0.29 329,652
2023-10-05 $0.28 $0.29 $0.27 $0.28 $0.28 202,507
2023-10-04 $0.29 $0.31 $0.27 $0.27 $0.27 312,962
2023-10-03 $0.32 $0.32 $0.27 $0.29 $0.29 281,452
2023-10-02 $0.30 $0.32 $0.28 $0.30 $0.30 206,443
2023-09-29 $0.32 $0.33 $0.29 $0.29 $0.29 534,911
2023-09-28 $0.31 $0.33 $0.31 $0.31 $0.31 279,060
2023-09-27 $0.35 $0.36 $0.31 $0.32 $0.32 507,134
2023-09-26 $0.35 $0.37 $0.33 $0.35 $0.35 668,812
2023-09-25 $0.30 $0.38 $0.30 $0.36 $0.36 1,362,627
2023-09-22 $0.31 $0.32 $0.30 $0.32 $0.32 631,267
2023-09-21 $0.30 $0.32 $0.29 $0.32 $0.32 942,526
2023-09-20 $0.33 $0.36 $0.30 $0.31 $0.31 1,109,891
2023-09-19 $0.32 $0.38 $0.30 $0.34 $0.34 2,190,474
2023-09-18 $0.31 $0.32 $0.29 $0.29 $0.29 414,215
2023-09-15 $0.33 $0.33 $0.30 $0.32 $0.32 785,223
2023-09-14 $0.35 $0.37 $0.33 $0.33 $0.33 623,647
2023-09-13 $0.40 $0.42 $0.33 $0.35 $0.35 1,090,632
2023-09-12 $0.52 $0.53 $0.38 $0.39 $0.39 3,204,535
2023-09-11 $0.50 $0.60 $0.47 $0.49 $0.49 3,255,998
2023-09-08 $0.51 $0.51 $0.43 $0.46 $0.46 1,393,850
2023-09-07 $0.45 $0.51 $0.42 $0.50 $0.50 1,420,057
2023-09-06 $0.41 $0.47 $0.41 $0.42 $0.42 1,250,172
2023-09-05 $0.38 $0.43 $0.38 $0.40 $0.40 1,435,692
2023-09-01 $0.32 $0.40 $0.29 $0.37 $0.37 1,604,847
2023-08-31 $0.32 $0.33 $0.30 $0.31 $0.31 657,004
2023-08-30 $0.23 $0.32 $0.23 $0.31 $0.31 1,737,962
2023-08-29 $0.23 $0.23 $0.22 $0.23 $0.23 287,760
2023-08-28 $0.23 $0.23 $0.22 $0.22 $0.22 266,174
2023-08-25 $0.23 $0.23 $0.23 $0.23 $0.23 213,355
2023-08-24 $0.24 $0.24 $0.23 $0.23 $0.23 269,535
2023-08-23 $0.22 $0.24 $0.21 $0.24 $0.24 899,852
2023-08-22 $0.23 $0.24 $0.21 $0.22 $0.22 402,784
2023-08-21 $0.25 $0.25 $0.21 $0.23 $0.23 605,556
2023-08-18 $0.25 $0.25 $0.23 $0.24 $0.24 641,155
2023-08-17 $0.27 $0.28 $0.22 $0.24 $0.24 1,230,876
2023-08-16 $0.31 $0.31 $0.24 $0.25 $0.25 1,746,728
2023-08-15 $0.36 $0.36 $0.29 $0.31 $0.31 929,354
2023-08-14 $0.31 $0.33 $0.31 $0.33 $0.33 499,269
2023-08-11 $0.30 $0.32 $0.29 $0.31 $0.31 439,314
2023-08-10 $0.33 $0.33 $0.29 $0.30 $0.30 835,508
2023-08-09 $0.33 $0.33 $0.31 $0.32 $0.32 404,968
2023-08-08 $0.34 $0.36 $0.32 $0.32 $0.32 490,179
2023-08-07 $0.35 $0.38 $0.34 $0.35 $0.35 219,980
2023-08-04 $0.36 $0.38 $0.36 $0.36 $0.36 108,826
2023-08-03 $0.37 $0.37 $0.36 $0.36 $0.36 193,912
2023-08-02 $0.37 $0.38 $0.36 $0.37 $0.37 240,334
2023-08-01 $0.37 $0.39 $0.37 $0.38 $0.38 310,427
2023-07-31 $0.37 $0.40 $0.37 $0.38 $0.38 409,635
2023-07-28 $0.36 $0.38 $0.36 $0.37 $0.37 448,895
2023-07-27 $0.37 $0.38 $0.36 $0.37 $0.37 232,171
2023-07-26 $0.38 $0.38 $0.35 $0.37 $0.37 564,313
2023-07-25 $0.38 $0.38 $0.37 $0.37 $0.37 241,842
2023-07-24 $0.39 $0.40 $0.38 $0.39 $0.39 225,841
2023-07-21 $0.40 $0.40 $0.39 $0.40 $0.40 220,358
2023-07-20 $0.41 $0.41 $0.38 $0.39 $0.39 302,285
2023-07-19 $0.38 $0.41 $0.38 $0.41 $0.41 671,505
2023-07-18 $0.38 $0.39 $0.38 $0.39 $0.39 392,653
2023-07-17 $0.39 $0.39 $0.38 $0.39 $0.39 304,677
2023-07-14 $0.39 $0.41 $0.39 $0.39 $0.39 329,937
2023-07-13 $0.39 $0.41 $0.39 $0.41 $0.41 260,669
2023-07-12 $0.41 $0.43 $0.39 $0.40 $0.40 664,205
2023-07-11 $0.39 $0.43 $0.37 $0.42 $0.42 611,152
2023-07-10 $0.40 $0.41 $0.39 $0.39 $0.39 140,725
2023-07-07 $0.38 $0.40 $0.38 $0.39 $0.39 228,970
2023-07-06 $0.39 $0.40 $0.37 $0.39 $0.39 174,648
2023-07-05 $0.42 $0.42 $0.40 $0.41 $0.41 117,272
2023-07-03 $0.41 $0.41 $0.39 $0.41 $0.41 214,215
2023-06-30 $0.40 $0.41 $0.39 $0.41 $0.41 498,172
2023-06-29 $0.34 $0.41 $0.34 $0.41 $0.41 1,952,116
2023-06-28 $0.36 $0.38 $0.33 $0.36 $0.36 1,357,071
2023-06-27 $0.36 $0.37 $0.35 $0.35 $0.35 579,976
2023-06-26 $0.38 $0.39 $0.37 $0.37 $0.37 437,342
2023-06-23 $0.39 $0.39 $0.38 $0.38 $0.38 370,987
2023-06-22 $0.40 $0.40 $0.39 $0.39 $0.39 283,565
2023-06-21 $0.40 $0.42 $0.39 $0.40 $0.40 313,046
2023-06-20 $0.43 $0.43 $0.39 $0.41 $0.41 281,758
2023-06-16 $0.43 $0.44 $0.38 $0.43 $0.43 1,393,822
2023-06-15 $0.41 $0.44 $0.40 $0.42 $0.42 437,313
2023-06-14 $0.43 $0.45 $0.39 $0.39 $0.39 786,742
2023-06-13 $0.43 $0.44 $0.42 $0.42 $0.42 521,246
2023-06-12 $0.43 $0.45 $0.43 $0.44 $0.44 197,182
2023-06-09 $0.45 $0.46 $0.43 $0.44 $0.44 181,308
2023-06-08 $0.47 $0.47 $0.44 $0.45 $0.45 225,792
2023-06-07 $0.47 $0.48 $0.45 $0.46 $0.46 178,743
2023-06-06 $0.45 $0.48 $0.44 $0.46 $0.46 386,030
2023-06-05 $0.46 $0.48 $0.44 $0.45 $0.45 766,462
2023-06-02 $0.43 $0.48 $0.43 $0.44 $0.44 1,470,564
2023-06-01 $0.40 $0.44 $0.40 $0.42 $0.42 686,072
2023-05-31 $0.45 $0.46 $0.40 $0.40 $0.40 560,077
2023-05-30 $0.42 $0.47 $0.40 $0.45 $0.45 697,573
2023-05-26 $0.39 $0.46 $0.39 $0.41 $0.41 680,458
2023-05-25 $0.38 $0.41 $0.38 $0.39 $0.39 393,533
2023-05-24 $0.41 $0.42 $0.38 $0.38 $0.38 868,254
2023-05-23 $0.43 $0.45 $0.41 $0.41 $0.41 543,287
2023-05-22 $0.45 $0.47 $0.42 $0.43 $0.43 431,907
2023-05-19 $0.46 $0.48 $0.43 $0.45 $0.45 342,865
2023-05-18 $0.47 $0.48 $0.43 $0.45 $0.45 567,565
2023-05-17 $0.54 $0.54 $0.45 $0.46 $0.46 674,588
2023-05-16 $0.50 $0.56 $0.42 $0.52 $0.52 658,157
2023-05-15 $0.51 $0.58 $0.49 $0.50 $0.50 556,559
2023-05-12 $0.52 $0.55 $0.48 $0.52 $0.52 380,705
2023-05-11 $0.50 $0.55 $0.50 $0.52 $0.52 684,998
2023-05-10 $0.50 $0.52 $0.49 $0.51 $0.51 421,491
2023-05-09 $0.49 $0.50 $0.48 $0.50 $0.50 268,337
2023-05-08 $0.52 $0.53 $0.48 $0.49 $0.49 279,575
2023-05-05 $0.53 $0.54 $0.51 $0.53 $0.53 396,153
2023-05-04 $0.52 $0.54 $0.52 $0.53 $0.53 328,926
2023-05-03 $0.48 $0.54 $0.46 $0.52 $0.52 411,934
2023-05-02 $0.47 $0.50 $0.43 $0.47 $0.47 544,730
2023-05-01 $0.43 $0.46 $0.42 $0.45 $0.45 626,836
2023-04-28 $0.46 $0.47 $0.42 $0.44 $0.44 402,003
2023-04-27 $0.47 $0.48 $0.45 $0.46 $0.46 331,210
2023-04-26 $0.48 $0.50 $0.46 $0.47 $0.47 245,621
2023-04-25 $0.49 $0.50 $0.47 $0.48 $0.48 360,887
2023-04-24 $0.52 $0.52 $0.49 $0.49 $0.49 375,707
2023-04-21 $0.56 $0.56 $0.50 $0.53 $0.53 538,540
2023-04-20 $0.55 $0.62 $0.53 $0.56 $0.56 1,181,288
2023-04-19 $0.52 $0.55 $0.50 $0.53 $0.53 1,241,436
2023-04-18 $0.44 $0.55 $0.44 $0.53 $0.53 1,107,937
2023-04-17 $0.44 $0.45 $0.43 $0.45 $0.45 200,784
2023-04-14 $0.43 $0.45 $0.43 $0.44 $0.44 566,103
2023-04-13 $0.39 $0.44 $0.38 $0.44 $0.44 282,193
2023-04-12 $0.40 $0.41 $0.39 $0.39 $0.39 210,981
2023-04-11 $0.40 $0.40 $0.38 $0.39 $0.39 88,932
2023-04-10 $0.37 $0.39 $0.37 $0.39 $0.39 173,726
2023-04-06 $0.37 $0.38 $0.37 $0.37 $0.37 201,964
2023-04-05 $0.39 $0.39 $0.36 $0.37 $0.37 336,424
2023-04-04 $0.43 $0.43 $0.39 $0.40 $0.40 207,567
2023-04-03 $0.40 $0.43 $0.39 $0.42 $0.42 603,240
2023-03-31 $0.38 $0.45 $0.36 $0.37 $0.37 1,248,166
2023-03-30 $0.36 $0.38 $0.36 $0.38 $0.38 462,050
2023-03-29 $0.36 $0.37 $0.35 $0.36 $0.36 211,829
2023-03-28 $0.37 $0.37 $0.35 $0.36 $0.36 380,733
2023-03-27 $0.36 $0.38 $0.35 $0.36 $0.36 208,910
2023-03-24 $0.36 $0.37 $0.35 $0.36 $0.36 222,250
2023-03-23 $0.36 $0.39 $0.35 $0.36 $0.36 448,078
2023-03-22 $0.38 $0.38 $0.37 $0.37 $0.37 176,027
2023-03-21 $0.37 $0.38 $0.37 $0.38 $0.38 313,626
2023-03-20 $0.40 $0.41 $0.37 $0.37 $0.37 282,459
2023-03-17 $0.41 $0.44 $0.36 $0.36 $0.36 562,854
2023-03-16 $0.45 $0.45 $0.40 $0.41 $0.41 430,389
2023-03-15 $0.46 $0.46 $0.40 $0.43 $0.43 547,448
2023-03-14 $0.42 $0.50 $0.42 $0.46 $0.46 602,384
2023-03-13 $0.42 $0.45 $0.35 $0.42 $0.42 479,861
2023-03-10 $0.48 $0.49 $0.42 $0.45 $0.45 401,010
2023-03-09 $0.49 $0.50 $0.47 $0.48 $0.48 205,865
2023-03-08 $0.47 $0.50 $0.46 $0.49 $0.49 254,825
2023-03-07 $0.50 $0.50 $0.46 $0.48 $0.48 203,088
2023-03-06 $0.50 $0.50 $0.47 $0.47 $0.47 236,959
2023-03-03 $0.47 $0.50 $0.45 $0.49 $0.49 387,771
2023-03-02 $0.45 $0.47 $0.42 $0.46 $0.46 299,349
2023-03-01 $0.47 $0.47 $0.44 $0.45 $0.45 204,764
2023-02-28 $0.44 $0.47 $0.43 $0.46 $0.46 196,546
2023-02-27 $0.41 $0.46 $0.41 $0.44 $0.44 356,862
2023-02-24 $0.42 $0.44 $0.39 $0.43 $0.43 509,136
2023-02-23 $0.45 $0.47 $0.44 $0.45 $0.45 267,561
2023-02-22 $0.45 $0.46 $0.43 $0.44 $0.44 233,711
2023-02-21 $0.46 $0.46 $0.45 $0.45 $0.45 218,840
2023-02-17 $0.49 $0.50 $0.45 $0.46 $0.46 687,329
2023-02-16 $0.47 $0.49 $0.45 $0.49 $0.49 590,177
2023-02-15 $0.42 $0.50 $0.42 $0.48 $0.48 2,001,803
2023-02-14 $0.42 $0.42 $0.39 $0.41 $0.41 721,042
2023-02-13 $0.44 $0.45 $0.40 $0.42 $0.42 650,981
2023-02-10 $0.47 $0.48 $0.44 $0.44 $0.44 441,572
2023-02-09 $0.54 $0.55 $0.45 $0.47 $0.47 1,018,036
2023-02-08 $0.56 $0.57 $0.54 $0.56 $0.56 174,519
2023-02-07 $0.53 $0.58 $0.52 $0.57 $0.57 648,524
2023-02-06 $0.52 $0.53 $0.51 $0.52 $0.52 162,107
2023-02-03 $0.50 $0.53 $0.50 $0.51 $0.51 278,035
2023-02-02 $0.50 $0.53 $0.50 $0.52 $0.52 397,782
2023-02-01 $0.50 $0.55 $0.49 $0.51 $0.51 717,727
2023-01-31 $0.49 $0.52 $0.49 $0.51 $0.51 294,213
2023-01-30 $0.51 $0.52 $0.48 $0.48 $0.48 414,674
2023-01-27 $0.47 $0.52 $0.47 $0.51 $0.51 544,948
2023-01-26 $0.47 $0.49 $0.47 $0.48 $0.48 210,014
2023-01-25 $0.48 $0.49 $0.46 $0.46 $0.46 213,561
2023-01-24 $0.47 $0.49 $0.47 $0.48 $0.48 158,462
2023-01-23 $0.48 $0.49 $0.45 $0.47 $0.47 337,769
2023-01-20 $0.46 $0.48 $0.44 $0.46 $0.46 569,185
2023-01-19 $0.50 $0.50 $0.46 $0.46 $0.46 652,922
2023-01-18 $0.61 $0.62 $0.47 $0.48 $0.48 1,922,195
2023-01-17 $0.57 $0.66 $0.56 $0.63 $0.63 1,013,282
2023-01-13 $0.59 $0.62 $0.58 $0.59 $0.59 563,895
2023-01-12 $0.63 $0.64 $0.60 $0.60 $0.60 566,556
2023-01-11 $0.60 $0.64 $0.60 $0.60 $0.60 675,582
2023-01-10 $0.55 $0.60 $0.55 $0.59 $0.59 297,212
2023-01-09 $0.60 $0.61 $0.53 $0.56 $0.56 367,543
2023-01-06 $0.52 $0.59 $0.50 $0.59 $0.59 736,743
2023-01-05 $0.51 $0.52 $0.49 $0.52 $0.52 248,770
2023-01-04 $0.49 $0.51 $0.47 $0.51 $0.51 437,856
2023-01-03 $0.52 $0.53 $0.48 $0.49 $0.49 379,953
2022-12-30 $0.46 $0.49 $0.46 $0.48 $0.48 557,299
2022-12-29 $0.40 $0.48 $0.40 $0.46 $0.46 813,855
2022-12-28 $0.43 $0.43 $0.40 $0.41 $0.41 726,573
2022-12-27 $0.50 $0.51 $0.41 $0.42 $0.42 2,198,727
2022-12-23 $0.53 $0.55 $0.50 $0.51 $0.51 510,580
2022-12-22 $0.51 $0.54 $0.50 $0.54 $0.54 452,381
2022-12-21 $0.51 $0.54 $0.51 $0.51 $0.51 508,707
2022-12-20 $0.50 $0.54 $0.50 $0.51 $0.51 355,969
2022-12-19 $0.51 $0.52 $0.49 $0.50 $0.50 467,438
2022-12-16 $0.51 $0.53 $0.50 $0.52 $0.52 740,358
2022-12-15 $0.57 $0.59 $0.50 $0.51 $0.51 949,261
2022-12-14 $0.61 $0.61 $0.56 $0.56 $0.56 484,791
2022-12-13 $0.61 $0.64 $0.58 $0.60 $0.60 481,998
2022-12-12 $0.61 $0.63 $0.60 $0.60 $0.60 324,114
2022-12-09 $0.62 $0.63 $0.61 $0.61 $0.61 325,084
2022-12-08 $0.65 $0.69 $0.62 $0.62 $0.62 1,179,781
2022-12-07 $0.59 $0.64 $0.59 $0.62 $0.62 720,248
2022-12-06 $0.65 $0.68 $0.59 $0.61 $0.61 968,287
2022-12-05 $0.69 $0.72 $0.66 $0.67 $0.67 672,450
2022-12-02 $0.70 $0.70 $0.67 $0.70 $0.70 295,583
2022-12-01 $0.70 $0.72 $0.67 $0.70 $0.70 547,829
2022-11-30 $0.64 $0.70 $0.58 $0.70 $0.70 1,345,300
2022-11-29 $0.70 $0.70 $0.63 $0.65 $0.65 1,009,224
2022-11-28 $0.76 $0.77 $0.69 $0.70 $0.70 673,470
2022-11-25 $0.75 $0.79 $0.73 $0.75 $0.75 137,124
2022-11-23 $0.74 $0.78 $0.72 $0.76 $0.76 538,057
2022-11-22 $0.83 $0.83 $0.73 $0.74 $0.74 1,162,240
2022-11-21 $0.81 $0.82 $0.75 $0.77 $0.77 640,610
2022-11-18 $0.85 $0.85 $0.80 $0.80 $0.80 682,690
2022-11-17 $0.85 $0.86 $0.80 $0.84 $0.84 803,255
2022-11-16 $0.96 $0.98 $0.75 $0.84 $0.84 3,970,588
2022-11-15 $1.05 $1.10 $0.92 $0.96 $0.96 1,175,198
2022-11-14 $1.09 $1.09 $1.04 $1.06 $1.06 622,379
2022-11-11 $1.09 $1.09 $1.04 $1.07 $1.07 631,954
2022-11-10 $1.06 $1.10 $1.03 $1.07 $1.07 770,042
2022-11-09 $1.05 $1.10 $1.00 $1.02 $1.02 1,037,046
2022-11-08 $1.05 $1.07 $1.00 $1.04 $1.04 437,212
2022-11-07 $1.10 $1.10 $1.02 $1.05 $1.05 270,891
2022-11-04 $1.19 $1.20 $1.06 $1.09 $1.09 746,683
2022-11-03 $1.13 $1.20 $1.12 $1.19 $1.19 359,566
2022-11-02 $1.18 $1.25 $1.14 $1.15 $1.15 563,827
2022-11-01 $1.24 $1.25 $1.20 $1.22 $1.22 262,490
2022-10-31 $1.18 $1.25 $1.12 $1.24 $1.24 598,911
2022-10-28 $1.13 $1.17 $1.12 $1.14 $1.14 321,202
2022-10-27 $1.17 $1.18 $1.11 $1.15 $1.15 363,694
2022-10-26 $1.17 $1.24 $1.13 $1.17 $1.17 810,100
2022-10-25 $1.16 $1.20 $1.11 $1.17 $1.17 702,603
2022-10-24 $1.03 $1.20 $1.00 $1.16 $1.16 1,526,166
2022-10-21 $1.02 $1.05 $0.99 $1.03 $1.03 183,127
2022-10-20 $0.99 $1.05 $0.97 $1.01 $1.01 330,500
2022-10-19 $1.03 $1.10 $0.94 $0.97 $0.97 850,421
2022-10-18 $1.03 $1.06 $1.00 $1.03 $1.03 770,588
2022-10-17 $1.00 $1.03 $0.96 $1.02 $1.02 544,332
2022-10-14 $0.99 $1.10 $0.94 $0.98 $0.98 607,361
2022-10-13 $0.93 $1.01 $0.92 $0.98 $0.98 276,444
2022-10-12 $0.98 $0.99 $0.92 $0.98 $0.98 286,751
2022-10-11 $0.99 $1.01 $0.95 $0.96 $0.96 482,231
2022-10-10 $0.93 $1.02 $0.92 $1.00 $1.00 644,293
2022-10-07 $0.95 $0.99 $0.91 $0.93 $0.93 495,932
2022-10-06 $0.99 $1.02 $0.95 $0.95 $0.95 405,315
2022-10-05 $0.97 $0.99 $0.93 $0.98 $0.98 391,313
2022-10-04 $0.90 $1.00 $0.90 $0.98 $0.98 818,905
2022-10-03 $0.90 $0.92 $0.87 $0.91 $0.91 594,148
2022-09-30 $0.93 $0.98 $0.86 $0.86 $0.86 960,169
2022-09-29 $0.95 $0.96 $0.89 $0.90 $0.90 801,962
2022-09-28 $0.94 $1.01 $0.94 $0.97 $0.97 471,009
2022-09-27 $0.97 $0.98 $0.91 $0.94 $0.94 449,673
2022-09-26 $0.93 $0.98 $0.88 $0.90 $0.90 879,615
2022-09-23 $0.99 $1.02 $0.91 $0.98 $0.98 397,465
2022-09-22 $1.04 $1.06 $0.93 $0.96 $0.96 869,824
2022-09-21 $1.02 $1.08 $1.01 $1.04 $1.04 378,850
2022-09-20 $1.05 $1.08 $1.01 $1.01 $1.01 705,766
2022-09-19 $1.11 $1.12 $1.02 $1.03 $1.03 660,888
2022-09-16 $1.15 $1.15 $1.06 $1.10 $1.10 641,110
2022-09-15 $1.14 $1.16 $1.10 $1.12 $1.12 322,069
2022-09-14 $1.19 $1.19 $1.11 $1.12 $1.12 635,397
2022-09-13 $1.26 $1.26 $1.18 $1.18 $1.18 614,668
2022-09-12 $1.25 $1.32 $1.22 $1.29 $1.29 496,814
2022-09-09 $1.20 $1.24 $1.20 $1.23 $1.23 263,051
2022-09-08 $1.20 $1.25 $1.17 $1.21 $1.21 340,038
2022-09-07 $1.13 $1.21 $1.11 $1.20 $1.20 395,429
2022-09-06 $1.19 $1.19 $1.11 $1.13 $1.13 247,023
2022-09-02 $1.18 $1.20 $1.11 $1.17 $1.17 410,232
2022-09-01 $1.18 $1.19 $1.12 $1.17 $1.17 408,564
2022-08-31 $1.16 $1.20 $1.16 $1.19 $1.19 335,914
2022-08-30 $1.18 $1.22 $1.16 $1.18 $1.18 303,142
2022-08-29 $1.24 $1.25 $1.18 $1.18 $1.18 532,446
2022-08-26 $1.33 $1.34 $1.21 $1.25 $1.25 518,366
2022-08-25 $1.26 $1.32 $1.26 $1.31 $1.31 470,101
2022-08-24 $1.23 $1.32 $1.20 $1.27 $1.27 869,635
2022-08-23 $1.28 $1.29 $1.20 $1.24 $1.24 723,978
2022-08-22 $1.16 $1.29 $1.16 $1.27 $1.27 1,945,469
2022-08-19 $1.37 $1.38 $1.19 $1.20 $1.20 1,374,935
2022-08-18 $1.25 $1.44 $1.16 $1.44 $1.44 2,336,403
2022-08-17 $1.68 $1.77 $1.30 $1.37 $1.37 5,095,766
2022-08-16 $2.16 $2.17 $1.85 $1.98 $1.98 2,769,946
2022-08-15 $2.27 $2.30 $2.06 $2.27 $2.27 2,296,138
2022-08-12 $1.95 $2.34 $1.90 $2.31 $2.31 3,955,029
2022-08-11 $1.82 $1.97 $1.79 $1.97 $1.97 1,843,561
2022-08-10 $1.84 $1.91 $1.73 $1.82 $1.82 1,174,225
2022-08-09 $1.90 $1.97 $1.62 $1.78 $1.78 1,550,469
2022-08-08 $2.05 $2.17 $1.84 $1.91 $1.91 1,950,223
2022-08-05 $1.75 $2.00 $1.74 $1.98 $1.98 1,421,079
2022-08-04 $1.72 $1.87 $1.70 $1.77 $1.77 1,090,856
2022-08-03 $1.64 $1.74 $1.54 $1.70 $1.70 969,568
2022-08-02 $1.41 $1.72 $1.39 $1.66 $1.66 2,773,461
2022-08-01 $1.22 $1.42 $1.21 $1.38 $1.38 1,678,074
2022-07-29 $1.16 $1.23 $1.16 $1.21 $1.21 402,239
2022-07-28 $1.14 $1.22 $1.11 $1.16 $1.16 989,183
2022-07-27 $1.19 $1.21 $1.12 $1.14 $1.14 519,910
2022-07-26 $1.12 $1.18 $1.09 $1.15 $1.15 472,366
2022-07-25 $1.09 $1.14 $1.07 $1.11 $1.11 320,621
2022-07-22 $1.12 $1.14 $1.07 $1.09 $1.09 632,431
2022-07-21 $1.19 $1.21 $1.11 $1.11 $1.11 757,691
2022-07-20 $1.15 $1.24 $1.15 $1.21 $1.21 804,700
2022-07-19 $1.14 $1.18 $1.11 $1.14 $1.14 641,264
2022-07-18 $1.06 $1.18 $1.06 $1.12 $1.12 766,107
2022-07-15 $1.08 $1.09 $1.04 $1.06 $1.06 211,400
2022-07-14 $1.02 $1.10 $1.01 $1.09 $1.09 610,577
2022-07-13 $1.00 $1.06 $1.00 $1.05 $1.05 431,384
2022-07-12 $1.02 $1.06 $0.99 $1.02 $1.02 352,682
2022-07-11 $1.03 $1.07 $1.02 $1.02 $1.02 302,567
2022-07-08 $1.09 $1.10 $0.99 $1.07 $1.07 759,150
2022-07-07 $0.97 $1.08 $0.95 $1.07 $1.07 1,039,242
2022-07-06 $0.97 $0.98 $0.94 $0.95 $0.95 534,376
2022-07-05 $0.93 $0.97 $0.90 $0.97 $0.97 776,593
2022-07-01 $0.93 $0.99 $0.90 $0.92 $0.92 522,574
2022-06-30 $0.93 $0.95 $0.87 $0.93 $0.93 452,927
2022-06-29 $0.95 $1.00 $0.90 $0.96 $0.96 729,829
2022-06-28 $1.04 $1.07 $0.95 $0.96 $0.96 671,552
2022-06-27 $1.03 $1.06 $0.96 $1.04 $1.04 702,688
2022-06-24 $1.04 $1.09 $0.98 $1.00 $1.00 8,683,360
2022-06-23 $0.91 $1.05 $0.90 $1.05 $1.05 1,629,190
2022-06-22 $0.87 $0.90 $0.82 $0.88 $0.88 985,288
2022-06-21 $0.88 $0.90 $0.83 $0.85 $0.85 1,183,904
2022-06-17 $0.87 $0.93 $0.85 $0.85 $0.85 1,097,246
2022-06-16 $0.90 $0.94 $0.83 $0.86 $0.86 1,248,878
2022-06-15 $0.91 $0.99 $0.89 $0.95 $0.95 1,382,282
2022-06-14 $0.95 $0.95 $0.87 $0.88 $0.88 1,035,123
2022-06-13 $0.96 $0.99 $0.90 $0.94 $0.94 1,215,519
2022-06-10 $1.04 $1.04 $0.97 $0.99 $0.99 775,172
2022-06-09 $1.06 $1.12 $1.02 $1.08 $1.08 629,481
2022-06-08 $1.05 $1.12 $1.04 $1.07 $1.07 1,255,778
2022-06-07 $0.98 $1.07 $0.95 $1.07 $1.07 1,409,375
2022-06-06 $1.00 $1.01 $0.96 $0.97 $0.97 917,209
2022-06-03 $0.99 $1.01 $0.94 $1.01 $1.01 891,394
2022-06-02 $0.97 $1.02 $0.94 $0.98 $0.98 870,857
2022-06-01 $1.03 $1.04 $0.93 $0.96 $0.96 1,827,186
2022-05-31 $1.05 $1.08 $1.00 $1.01 $1.01 1,400,109
2022-05-27 $1.01 $1.08 $1.00 $1.06 $1.06 803,064
2022-05-26 $0.99 $1.04 $0.97 $1.01 $1.01 981,016
2022-05-25 $1.00 $1.02 $0.95 $0.99 $0.99 1,176,370
2022-05-24 $1.01 $1.03 $0.97 $0.99 $0.99 1,072,389
2022-05-23 $1.06 $1.08 $1.00 $1.02 $1.02 1,210,505
2022-05-20 $1.03 $1.12 $0.97 $1.09 $1.09 1,603,942
2022-05-19 $0.99 $1.04 $0.97 $1.00 $1.00 1,000,062
2022-05-18 $1.02 $1.03 $0.97 $0.99 $0.99 1,400,328
2022-05-17 $1.05 $1.08 $1.02 $1.04 $1.04 1,269,068
2022-05-16 $1.06 $1.11 $1.00 $1.03 $1.03 2,464,932
2022-05-13 $1.05 $1.11 $1.00 $1.03 $1.03 2,712,775
2022-05-12 $1.11 $1.17 $1.03 $1.08 $1.08 2,374,709
2022-05-11 $1.35 $1.36 $1.12 $1.13 $1.13 2,737,750
2022-05-10 $1.43 $1.45 $1.30 $1.33 $1.33 1,988,278
2022-05-09 $1.27 $1.42 $1.24 $1.39 $1.39 2,515,267
2022-05-06 $1.38 $1.39 $1.27 $1.29 $1.29 1,865,937
2022-05-05 $1.32 $1.46 $1.24 $1.41 $1.41 2,247,284
2022-05-04 $1.27 $1.37 $1.20 $1.34 $1.34 1,984,164
2022-05-03 $1.37 $1.50 $1.27 $1.29 $1.29 3,827,939
2022-05-02 $1.26 $1.38 $1.18 $1.38 $1.38 2,998,502
2022-04-29 $1.15 $1.33 $1.15 $1.27 $1.27 2,368,725
2022-04-28 $1.34 $1.35 $1.10 $1.18 $1.18 3,216,766
2022-04-27 $1.12 $1.40 $1.09 $1.27 $1.27 6,331,254
2022-04-26 $1.08 $1.10 $1.00 $1.09 $1.09 1,349,594
2022-04-25 $1.00 $1.20 $1.00 $1.12 $1.12 2,453,855
2022-04-22 $0.96 $1.07 $0.94 $1.04 $1.04 1,469,820
2022-04-21 $1.07 $1.07 $0.94 $0.96 $0.96 1,989,566
2022-04-20 $1.06 $1.07 $1.00 $1.04 $1.04 923,896
2022-04-19 $0.99 $1.09 $0.99 $1.05 $1.05 1,079,600
2022-04-18 $1.05 $1.07 $0.96 $0.99 $0.99 1,870,192
2022-04-14 $1.11 $1.14 $1.04 $1.06 $1.06 1,878,674
2022-04-13 $1.00 $1.17 $0.99 $1.12 $1.12 2,029,170
2022-04-12 $1.06 $1.10 $1.00 $1.02 $1.02 1,130,362
2022-04-11 $1.10 $1.10 $1.01 $1.04 $1.04 993,233
2022-04-08 $1.14 $1.15 $1.07 $1.09 $1.09 1,053,574
2022-04-07 $1.13 $1.16 $1.07 $1.16 $1.16 1,036,949
2022-04-06 $1.19 $1.19 $1.05 $1.12 $1.12 2,528,311
2022-04-05 $1.26 $1.29 $1.17 $1.19 $1.19 1,102,758
2022-04-04 $1.34 $1.43 $1.20 $1.26 $1.26 3,326,037
2022-04-01 $1.34 $1.43 $1.32 $1.34 $1.34 1,804,091
2022-03-31 $1.50 $1.50 $1.31 $1.32 $1.32 1,604,487
2022-03-30 $1.55 $1.62 $1.44 $1.44 $1.44 1,126,242
2022-03-29 $1.51 $1.70 $1.51 $1.61 $1.61 2,052,904
2022-03-28 $1.63 $1.66 $1.50 $1.54 $1.54 1,521,205
2022-03-25 $1.77 $1.77 $1.59 $1.59 $1.59 1,381,497
2022-03-24 $1.71 $1.76 $1.56 $1.76 $1.76 1,809,362
2022-03-23 $1.50 $1.72 $1.49 $1.61 $1.61 2,285,605
2022-03-22 $1.55 $1.57 $1.47 $1.49 $1.49 1,150,225
2022-03-21 $1.67 $1.67 $1.50 $1.50 $1.50 1,734,304
2022-03-18 $1.60 $1.74 $1.55 $1.65 $1.65 3,387,205
2022-03-17 $1.28 $1.72 $1.25 $1.65 $1.65 5,321,641
2022-03-16 $1.20 $1.28 $1.18 $1.26 $1.26 1,101,928
2022-03-15 $1.17 $1.22 $1.13 $1.18 $1.18 718,425
2022-03-14 $1.27 $1.29 $1.14 $1.16 $1.16 1,365,409
2022-03-11 $1.41 $1.43 $1.27 $1.28 $1.28 1,085,793
2022-03-10 $1.45 $1.45 $1.37 $1.40 $1.40 647,888
2022-03-09 $1.44 $1.50 $1.42 $1.47 $1.47 931,820
2022-03-08 $1.33 $1.44 $1.29 $1.39 $1.39 1,170,461
2022-03-07 $1.34 $1.42 $1.28 $1.34 $1.34 1,496,863
2022-03-04 $1.39 $1.41 $1.31 $1.33 $1.33 711,363
2022-03-03 $1.52 $1.52 $1.36 $1.39 $1.39 782,673
2022-03-02 $1.47 $1.49 $1.42 $1.48 $1.48 613,021
2022-03-01 $1.53 $1.55 $1.43 $1.47 $1.47 799,282
2022-02-28 $1.54 $1.62 $1.50 $1.53 $1.53 1,005,274
2022-02-25 $1.51 $1.58 $1.47 $1.57 $1.57 1,034,811
2022-02-24 $1.29 $1.54 $1.25 $1.54 $1.54 1,539,744
2022-02-23 $1.43 $1.47 $1.35 $1.36 $1.36 1,020,471
2022-02-22 $1.47 $1.51 $1.40 $1.41 $1.41 1,167,860
2022-02-18 $1.57 $1.60 $1.47 $1.48 $1.48 1,471,665
2022-02-17 $1.69 $1.70 $1.55 $1.59 $1.59 1,310,993
2022-02-16 $1.84 $1.84 $1.69 $1.71 $1.71 1,170,433
2022-02-15 $1.73 $1.84 $1.67 $1.84 $1.84 1,333,696
2022-02-14 $1.90 $1.90 $1.64 $1.68 $1.68 1,452,337
2022-02-11 $2.04 $2.06 $1.82 $1.89 $1.89 1,983,564
2022-02-10 $1.92 $2.15 $1.91 $2.05 $2.05 3,403,550
2022-02-09 $1.79 $2.07 $1.77 $2.04 $2.04 2,958,735
2022-02-08 $1.73 $1.78 $1.69 $1.76 $1.76 944,304
2022-02-07 $1.69 $1.78 $1.66 $1.71 $1.71 1,747,620
2022-02-04 $1.60 $1.72 $1.58 $1.69 $1.69 833,711
2022-02-03 $1.58 $1.67 $1.57 $1.61 $1.61 919,210
2022-02-02 $1.88 $1.88 $1.62 $1.63 $1.63 1,422,465
2022-02-01 $1.75 $1.84 $1.66 $1.77 $1.77 1,586,337
2022-01-31 $1.54 $1.75 $1.52 $1.72 $1.72 2,293,451
2022-01-28 $1.43 $1.51 $1.37 $1.51 $1.51 1,456,555
2022-01-27 $1.56 $1.58 $1.42 $1.43 $1.43 1,795,049
2022-01-26 $1.63 $1.66 $1.49 $1.51 $1.51 1,514,017
2022-01-25 $1.58 $1.62 $1.49 $1.57 $1.57 1,341,288
2022-01-24 $1.52 $1.63 $1.42 $1.61 $1.61 2,633,594
2022-01-21 $1.63 $1.69 $1.56 $1.57 $1.57 1,916,775
2022-01-20 $1.69 $1.82 $1.64 $1.66 $1.66 2,242,209
2022-01-19 $1.80 $1.80 $1.67 $1.68 $1.68 1,620,753
2022-01-18 $1.83 $1.90 $1.75 $1.77 $1.77 2,071,448
2022-01-14 $1.87 $1.95 $1.83 $1.93 $1.93 1,845,058
2022-01-13 $2.00 $2.01 $1.85 $1.86 $1.86 1,665,067
2022-01-12 $2.10 $2.12 $2.00 $2.00 $2.00 1,509,599
2022-01-11 $2.05 $2.15 $1.96 $2.08 $2.08 1,653,449
2022-01-10 $2.05 $2.05 $1.92 $2.03 $2.03 1,507,195
2022-01-07 $2.14 $2.21 $2.04 $2.06 $2.06 1,093,833
2022-01-06 $2.21 $2.26 $2.10 $2.16 $2.16 1,520,980
2022-01-05 $2.42 $2.42 $2.15 $2.17 $2.17 2,822,126
2022-01-04 $2.50 $2.59 $2.36 $2.40 $2.40 1,420,873
2022-01-03 $2.46 $2.57 $2.45 $2.50 $2.50 1,047,016
2021-12-31 $2.55 $2.62 $2.44 $2.46 $2.46 1,790,452
2021-12-30 $2.55 $2.65 $2.43 $2.56 $2.56 2,567,457
2021-12-29 $2.68 $2.68 $2.51 $2.55 $2.55 1,844,967
2021-12-28 $2.92 $2.92 $2.63 $2.65 $2.65 1,257,319
2021-12-27 $2.80 $2.92 $2.70 $2.86 $2.86 2,123,984
2021-12-23 $2.70 $2.83 $2.64 $2.76 $2.76 1,277,486
2021-12-22 $2.83 $2.87 $2.57 $2.69 $2.69 3,883,404
2021-12-21 $2.99 $3.13 $2.98 $3.08 $3.08 1,410,948
2021-12-20 $2.98 $3.02 $2.88 $2.95 $2.95 1,545,514
2021-12-17 $2.85 $3.14 $2.75 $3.06 $3.06 4,233,386
2021-12-16 $3.17 $3.17 $2.87 $2.90 $2.90 1,831,578
2021-12-15 $2.95 $3.14 $2.84 $3.10 $3.10 2,781,422
2021-12-14 $3.06 $3.10 $2.91 $2.99 $2.99 2,190,782
2021-12-13 $3.20 $3.24 $3.01 $3.11 $3.11 1,735,331
2021-12-10 $3.35 $3.41 $3.16 $3.20 $3.20 1,217,872
2021-12-09 $3.50 $3.53 $3.30 $3.31 $3.31 981,144
2021-12-08 $3.52 $3.66 $3.44 $3.53 $3.53 1,372,573
2021-12-07 $3.30 $3.62 $3.30 $3.46 $3.46 1,700,785
2021-12-06 $3.23 $3.34 $3.01 $3.26 $3.26 1,977,285
2021-12-03 $3.46 $3.47 $3.16 $3.24 $3.24 2,526,969
2021-12-02 $3.30 $3.55 $3.28 $3.45 $3.45 2,130,138
2021-12-01 $3.69 $3.76 $3.26 $3.34 $3.34 2,590,229
2021-11-30 $3.61 $3.71 $3.41 $3.67 $3.67 2,340,704
2021-11-29 $3.85 $3.85 $3.58 $3.58 $3.58 2,143,555
2021-11-26 $3.87 $3.94 $3.74 $3.81 $3.81 1,121,199
2021-11-24 $3.80 $4.07 $3.75 $4.01 $4.01 2,293,900
2021-11-23 $3.81 $3.97 $3.73 $3.84 $3.84 3,156,158
2021-11-22 $4.28 $4.30 $3.80 $3.81 $3.81 2,787,223
2021-11-19 $4.14 $4.52 $4.09 $4.26 $4.26 2,121,869
2021-11-18 $4.09 $4.28 $4.02 $4.16 $4.16 2,752,638
2021-11-17 $3.57 $4.32 $3.57 $4.09 $4.09 10,339,810
2021-11-16 $4.86 $4.98 $4.75 $4.92 $4.92 2,536,565
2021-11-15 $5.08 $5.08 $4.79 $4.90 $4.90 1,757,608
2021-11-12 $5.16 $5.16 $4.93 $5.06 $5.06 1,291,697
2021-11-11 $5.02 $5.22 $4.94 $5.12 $5.12 2,013,542
2021-11-10 $5.20 $5.28 $4.88 $4.95 $4.95 2,423,865
2021-11-09 $5.48 $5.48 $5.22 $5.23 $5.23 1,849,199
2021-11-08 $5.66 $5.84 $5.44 $5.52 $5.52 1,382,834
2021-11-05 $5.64 $5.87 $5.50 $5.59 $5.59 1,772,769
2021-11-04 $5.51 $5.82 $5.46 $5.64 $5.64 2,156,949
2021-11-03 $5.33 $5.52 $5.26 $5.50 $5.50 1,858,727
2021-11-02 $5.41 $5.41 $5.23 $5.33 $5.33 1,435,485
2021-11-01 $5.38 $5.45 $5.21 $5.36 $5.36 2,196,412
2021-10-29 $5.69 $5.71 $5.33 $5.43 $5.43 2,536,666
2021-10-28 $5.69 $5.84 $5.58 $5.64 $5.64 1,989,019
2021-10-27 $5.77 $5.88 $5.60 $5.64 $5.64 1,623,954
2021-10-26 $5.90 $5.94 $5.71 $5.85 $5.85 2,043,138
2021-10-25 $5.73 $6.02 $5.72 $5.86 $5.86 2,855,618
2021-10-22 $6.10 $6.10 $5.68 $5.72 $5.72 4,668,050
2021-10-21 $6.03 $6.34 $6.03 $6.17 $6.17 2,039,325
2021-10-20 $6.14 $6.24 $6.01 $6.03 $6.03 1,472,116
2021-10-19 $6.18 $6.35 $6.03 $6.14 $6.14 2,022,461
2021-10-18 $6.04 $6.30 $5.95 $6.13 $6.13 2,617,315
2021-10-15 $6.67 $6.70 $6.04 $6.08 $6.08 5,297,343
2021-10-14 $7.66 $7.75 $6.37 $6.58 $6.58 11,066,803
2021-10-13 $7.91 $7.97 $7.62 $7.68 $7.68 2,346,674
2021-10-12 $7.95 $8.10 $7.66 $7.79 $7.79 2,200,237
2021-10-11 $8.25 $8.27 $7.80 $7.86 $7.86 2,368,113
2021-10-08 $8.79 $8.80 $8.22 $8.25 $8.25 1,750,109
2021-10-07 $8.27 $8.97 $8.18 $8.74 $8.74 2,337,245
2021-10-06 $8.12 $8.30 $7.99 $8.14 $8.14 1,439,205
2021-10-05 $7.99 $8.34 $7.90 $8.33 $8.33 1,370,292
2021-10-04 $8.09 $8.21 $7.76 $7.94 $7.94 1,983,380
2021-10-01 $8.63 $8.64 $8.05 $8.28 $8.28 2,106,074
2021-09-30 $8.45 $8.86 $8.27 $8.54 $8.54 2,438,833
2021-09-29 $8.54 $8.61 $8.22 $8.33 $8.33 1,444,974
2021-09-28 $8.78 $8.78 $8.30 $8.40 $8.40 1,603,388
2021-09-27 $9.23 $9.34 $8.78 $8.86 $8.86 1,359,367
2021-09-24 $9.22 $9.60 $9.05 $9.20 $9.20 1,919,669
2021-09-23 $8.88 $9.70 $8.62 $9.39 $9.39 6,202,622
2021-09-22 $8.08 $8.34 $7.87 $8.21 $8.21 1,696,871
2021-09-21 $7.59 $8.20 $7.50 $8.08 $8.08 1,697,257
2021-09-20 $7.63 $7.81 $7.32 $7.46 $7.46 2,243,386
2021-09-17 $7.58 $8.19 $7.56 $8.14 $8.14 3,096,335
2021-09-16 $7.54 $7.64 $7.43 $7.60 $7.60 767,783
2021-09-15 $7.49 $7.70 $7.39 $7.49 $7.49 1,953,794
2021-09-14 $7.95 $8.05 $7.39 $7.52 $7.52 1,796,271
2021-09-13 $8.10 $8.11 $7.63 $7.88 $7.88 1,964,689
2021-09-10 $8.41 $8.43 $8.08 $8.10 $8.10 1,371,256
2021-09-09 $8.12 $8.52 $8.06 $8.36 $8.36 1,452,978
2021-09-08 $8.18 $8.31 $7.85 $8.12 $8.12 1,401,010
2021-09-07 $8.57 $8.62 $8.07 $8.20 $8.20 1,696,512
2021-09-03 $8.11 $8.60 $8.10 $8.45 $8.45 2,423,064
2021-09-02 $8.15 $8.31 $7.82 $8.15 $8.15 2,719,614
2021-09-01 $7.39 $8.35 $7.39 $8.11 $8.11 7,089,512
2021-08-31 $7.23 $7.39 $7.13 $7.30 $7.30 1,108,052
2021-08-30 $7.36 $7.37 $7.11 $7.24 $7.24 876,524
2021-08-27 $7.13 $7.39 $7.11 $7.31 $7.31 1,182,327
2021-08-26 $7.03 $7.32 $6.97 $7.09 $7.09 1,233,343
2021-08-25 $6.92 $7.11 $6.78 $7.07 $7.07 1,707,045
2021-08-24 $6.42 $6.94 $6.42 $6.91 $6.91 1,317,855
2021-08-23 $6.22 $6.45 $6.16 $6.43 $6.43 1,201,886
2021-08-20 $5.96 $6.26 $5.94 $6.13 $6.13 1,323,146
2021-08-19 $5.93 $6.10 $5.83 $5.94 $5.94 1,896,598
2021-08-18 $5.85 $6.26 $5.77 $6.03 $6.03 1,931,642
2021-08-17 $5.88 $6.00 $5.76 $5.83 $5.83 2,088,988
2021-08-16 $6.20 $6.22 $5.82 $5.99 $5.99 1,994,886
2021-08-13 $7.05 $7.11 $5.96 $6.15 $6.15 5,234,490
2021-08-12 $6.97 $7.64 $6.97 $7.32 $7.32 2,128,422
2021-08-11 $7.30 $7.31 $6.78 $6.95 $6.95 1,700,816
2021-08-10 $7.55 $7.60 $7.11 $7.28 $7.28 1,463,432
2021-08-09 $7.73 $7.79 $7.47 $7.52 $7.52 1,240,911
2021-08-06 $7.62 $7.73 $7.10 $7.69 $7.69 2,417,525
2021-08-05 $7.03 $7.68 $6.94 $7.61 $7.61 2,092,528
2021-08-04 $6.82 $7.15 $6.82 $6.99 $6.99 846,418
2021-08-03 $7.23 $7.35 $6.77 $6.95 $6.95 1,735,343
2021-08-02 $6.99 $7.37 $6.84 $7.21 $7.21 1,905,852
2021-07-30 $7.08 $7.20 $6.73 $6.87 $6.87 1,632,655
2021-07-29 $6.85 $7.50 $6.69 $7.13 $7.13 3,080,166
2021-07-28 $6.09 $6.97 $6.09 $6.85 $6.85 2,512,030
2021-07-27 $6.16 $6.23 $5.83 $6.10 $6.10 1,764,415
2021-07-26 $5.94 $6.47 $5.90 $6.24 $6.24 1,851,011
2021-07-23 $5.90 $6.00 $5.73 $5.93 $5.93 1,115,176
2021-07-22 $5.85 $6.08 $5.65 $5.87 $5.87 1,761,084
2021-07-21 $5.67 $5.86 $5.45 $5.83 $5.83 1,288,234
2021-07-20 $5.28 $5.61 $5.16 $5.58 $5.58 1,424,598
2021-07-19 $4.95 $5.32 $4.91 $5.28 $5.28 1,104,376
2021-07-16 $5.28 $5.33 $5.08 $5.10 $5.10 790,661
2021-07-15 $5.25 $5.34 $5.05 $5.28 $5.28 1,970,928
2021-07-14 $5.63 $5.63 $5.21 $5.29 $5.29 2,124,698
2021-07-13 $5.71 $5.87 $5.61 $5.61 $5.61 881,778
2021-07-12 $5.83 $5.86 $5.70 $5.76 $5.76 738,664
2021-07-09 $5.85 $5.93 $5.75 $5.83 $5.83 774,174
2021-07-08 $5.81 $5.89 $5.61 $5.78 $5.78 1,707,659
2021-07-07 $6.18 $6.18 $5.82 $5.95 $5.95 1,537,765
2021-07-06 $6.22 $6.24 $6.05 $6.17 $6.17 644,314
2021-07-02 $6.31 $6.31 $6.07 $6.19 $6.19 842,916
2021-07-01 $6.41 $6.43 $6.18 $6.26 $6.26 798,740
2021-06-30 $6.33 $6.48 $6.24 $6.40 $6.40 711,154
2021-06-29 $6.65 $6.67 $6.32 $6.34 $6.34 1,134,392
2021-06-28 $6.76 $6.79 $6.43 $6.61 $6.61 1,128,601
2021-06-25 $6.48 $6.87 $6.42 $6.71 $6.71 2,579,238
2021-06-24 $6.90 $6.96 $6.52 $6.57 $6.57 1,622,665
2021-06-23 $6.58 $7.06 $6.55 $6.88 $6.88 2,912,619
2021-06-22 $6.48 $6.70 $6.36 $6.51 $6.51 1,539,864
2021-06-21 $6.45 $6.57 $6.03 $6.50 $6.50 1,734,718
2021-06-18 $6.35 $6.63 $6.29 $6.41 $6.41 1,789,851
2021-06-17 $6.05 $6.59 $6.05 $6.53 $6.53 2,421,852
2021-06-16 $6.00 $6.13 $5.91 $6.09 $6.09 856,452
2021-06-15 $5.83 $6.17 $5.80 $6.06 $6.06 1,523,194
2021-06-14 $5.86 $5.90 $5.71 $5.83 $5.83 899,332
2021-06-11 $5.89 $5.96 $5.76 $5.89 $5.89 864,636
2021-06-10 $5.82 $5.94 $5.70 $5.82 $5.82 2,117,039
2021-06-09 $6.31 $6.36 $5.73 $5.79 $5.79 3,059,598
2021-06-08 $6.31 $6.57 $5.71 $6.28 $6.28 3,340,615
2021-06-07 $5.79 $6.35 $5.79 $6.27 $6.27 2,865,611
2021-06-04 $5.65 $5.95 $5.65 $5.83 $5.83 1,995,081
2021-06-03 $5.49 $5.70 $5.35 $5.62 $5.62 1,747,746
2021-06-02 $5.30 $5.63 $5.26 $5.54 $5.54 2,187,295
2021-06-01 $5.39 $5.51 $5.16 $5.32 $5.32 1,830,536
2021-05-28 $5.21 $5.41 $5.14 $5.30 $5.30 1,854,558
2021-05-27 $5.13 $5.37 $5.01 $5.18 $5.18 2,644,008
2021-05-26 $4.78 $5.16 $4.64 $5.12 $5.12 3,000,727
2021-05-25 $4.79 $5.04 $4.73 $4.75 $4.75 2,527,880
2021-05-24 $4.60 $4.82 $4.53 $4.77 $4.77 1,334,897
2021-05-21 $4.59 $4.73 $4.53 $4.59 $4.59 1,322,959
2021-05-20 $4.44 $4.55 $4.33 $4.54 $4.54 1,425,255
2021-05-19 $4.10 $4.45 $4.02 $4.43 $4.43 1,881,465
2021-05-18 $3.95 $4.39 $3.91 $4.22 $4.22 3,150,778
2021-05-17 $4.03 $4.08 $3.83 $3.95 $3.95 2,338,157
2021-05-14 $4.05 $4.11 $3.92 $4.03 $4.03 2,628,751
2021-05-13 $4.14 $4.23 $3.81 $3.98 $3.98 3,866,609
2021-05-12 $4.11 $4.21 $4.00 $4.07 $4.07 2,840,951
2021-05-11 $3.92 $4.26 $3.86 $4.17 $4.17 3,568,716
2021-05-10 $4.37 $4.38 $4.01 $4.03 $4.03 3,090,960
2021-05-07 $4.49 $4.55 $4.34 $4.36 $4.36 2,073,455
2021-05-06 $4.40 $4.48 $4.19 $4.46 $4.46 2,203,553
2021-05-05 $4.57 $4.67 $4.37 $4.43 $4.43 1,964,038
2021-05-04 $4.85 $4.90 $4.35 $4.45 $4.45 4,620,210
2021-05-03 $4.63 $5.50 $4.57 $5.06 $5.06 5,915,688
2021-04-30 $4.62 $4.69 $4.53 $4.57 $4.57 1,143,449
2021-04-29 $4.80 $4.81 $4.59 $4.70 $4.70 1,195,132
2021-04-28 $4.71 $4.84 $4.63 $4.81 $4.81 1,176,595
2021-04-27 $4.87 $4.94 $4.63 $4.66 $4.66 1,568,818
2021-04-26 $4.73 $4.91 $4.62 $4.83 $4.83 1,182,620
2021-04-23 $4.35 $4.84 $4.35 $4.71 $4.71 2,312,876
2021-04-22 $4.48 $4.64 $4.25 $4.31 $4.31 2,502,797
2021-04-21 $4.26 $4.54 $4.21 $4.41 $4.41 2,301,490
2021-04-20 $4.45 $4.51 $4.10 $4.27 $4.27 3,645,585
2021-04-19 $4.97 $4.99 $4.27 $4.50 $4.50 4,809,270
2021-04-16 $4.87 $4.98 $4.67 $4.92 $4.92 2,543,986
2021-04-15 $4.92 $5.00 $4.66 $4.86 $4.86 2,745,956
2021-04-14 $4.82 $5.06 $4.62 $4.89 $4.89 3,485,268
2021-04-13 $5.82 $5.88 $4.75 $4.76 $4.76 8,002,293
2021-04-12 $6.04 $6.18 $5.76 $5.78 $5.78 2,480,681
2021-04-09 $5.95 $6.21 $5.74 $6.00 $6.00 3,151,394
2021-04-08 $5.97 $5.98 $5.59 $5.89 $5.89 2,923,936
2021-04-07 $6.09 $6.59 $5.72 $5.75 $5.75 6,347,061
2021-04-06 $5.33 $6.52 $5.33 $6.24 $6.24 20,550,088
2021-04-05 $5.06 $5.28 $4.88 $5.21 $5.21 3,426,549
2021-04-01 $4.54 $5.19 $4.48 $4.97 $4.97 6,054,633
2021-03-31 $4.56 $4.83 $4.44 $4.44 $4.44 5,347,196
2021-03-30 $3.88 $4.70 $3.85 $4.63 $4.63 5,230,498
2021-03-29 $4.16 $4.24 $3.91 $3.93 $3.93 2,630,817
2021-03-26 $4.32 $4.39 $3.96 $4.17 $4.17 2,658,285
2021-03-25 $3.90 $4.32 $3.81 $4.29 $4.29 3,527,771
2021-03-24 $4.47 $4.51 $4.02 $4.04 $4.04 3,244,301
2021-03-23 $4.50 $4.61 $4.28 $4.42 $4.42 3,278,636
2021-03-22 $4.63 $4.65 $4.45 $4.48 $4.48 2,061,524
2021-03-19 $4.40 $4.74 $4.25 $4.63 $4.63 8,202,297
2021-03-18 $4.25 $4.65 $4.22 $4.28 $4.28 3,204,215
2021-03-17 $4.18 $4.41 $4.01 $4.32 $4.32 5,981,056
2021-03-16 $4.35 $4.49 $4.11 $4.28 $4.28 3,058,615
2021-03-15 $4.29 $4.49 $4.16 $4.38 $4.38 1,844,093
2021-03-12 $4.25 $4.38 $3.98 $4.34 $4.34 2,140,229
2021-03-11 $3.89 $4.27 $3.79 $4.22 $4.22 2,992,930
2021-03-10 $3.80 $3.96 $3.59 $3.82 $3.82 4,094,596
2021-03-09 $3.67 $4.04 $3.65 $3.73 $3.73 3,550,666
2021-03-08 $3.64 $3.80 $3.46 $3.52 $3.52 2,532,586
2021-03-05 $3.80 $3.82 $3.08 $3.73 $3.73 10,346,488
2021-03-04 $4.08 $4.19 $3.51 $3.72 $3.72 6,833,496
2021-03-03 $4.36 $4.41 $4.14 $4.15 $4.15 4,355,136
2021-03-02 $4.17 $4.81 $4.11 $4.35 $4.35 5,410,750
2021-03-01 $4.36 $4.44 $4.12 $4.12 $4.12 3,280,250
2021-02-26 $4.50 $4.59 $4.11 $4.20 $4.20 4,949,941
2021-02-25 $4.71 $4.85 $4.28 $4.47 $4.47 5,421,070
2021-02-24 $4.54 $4.90 $4.50 $4.68 $4.68 6,246,893
2021-02-23 $4.61 $4.72 $4.03 $4.46 $4.46 13,734,555
2021-02-22 $4.03 $5.63 $3.81 $5.55 $5.55 12,608,873
2021-02-19 $4.68 $4.83 $4.42 $4.57 $4.57 5,754,421
2021-02-18 $4.62 $4.89 $4.38 $4.71 $4.71 5,546,994
2021-02-17 $4.81 $5.05 $4.05 $5.05 $5.05 12,301,914
2021-02-16 $3.64 $4.77 $3.60 $4.49 $4.49 14,924,400
2021-02-12 $3.08 $3.73 $3.00 $3.50 $3.50 8,920,512
2021-02-11 $2.70 $3.60 $2.66 $3.21 $3.21 12,749,584
2021-02-10 $2.81 $2.92 $2.45 $2.68 $2.68 9,732,697
2021-02-09 $2.30 $2.57 $2.30 $2.47 $2.47 8,941,858
2021-02-08 $2.18 $2.26 $2.14 $2.24 $2.24 1,787,569
2021-02-05 $2.24 $2.25 $2.13 $2.16 $2.16 1,146,982
2021-02-04 $2.12 $2.20 $2.09 $2.19 $2.19 1,146,396
2021-02-03 $2.14 $2.14 $2.05 $2.11 $2.11 813,166
2021-02-02 $2.15 $2.15 $2.05 $2.12 $2.12 854,071
2021-02-01 $2.03 $2.16 $2.02 $2.12 $2.12 1,164,472
2021-01-29 $2.05 $2.10 $2.02 $2.05 $2.05 1,391,048
2021-01-28 $2.06 $2.14 $2.02 $2.06 $2.06 1,800,103
2021-01-27 $2.20 $2.33 $2.02 $2.04 $2.04 3,099,120
2021-01-26 $2.35 $2.36 $2.25 $2.28 $2.28 1,476,857
2021-01-25 $2.22 $2.47 $2.08 $2.33 $2.33 3,952,256
2021-01-22 $2.17 $2.22 $2.10 $2.19 $2.19 1,420,679
2021-01-21 $2.06 $2.22 $2.02 $2.16 $2.16 2,178,725
2021-01-20 $2.12 $2.12 $2.03 $2.08 $2.08 984,486
2021-01-19 $2.05 $2.12 $1.99 $2.11 $2.11 1,728,271
2021-01-15 $2.06 $2.15 $1.96 $2.01 $2.01 2,165,636
2021-01-14 $2.05 $2.09 $2.01 $2.07 $2.07 1,122,316
2021-01-13 $2.03 $2.08 $2.00 $2.03 $2.03 989,540
2021-01-12 $2.06 $2.10 $2.00 $2.03 $2.03 1,584,516
2021-01-11 $2.12 $2.15 $2.01 $2.08 $2.08 1,995,707
2021-01-08 $2.20 $2.20 $2.10 $2.13 $2.13 1,898,391
2021-01-07 $2.23 $2.29 $2.17 $2.19 $2.19 2,172,285
2021-01-06 $2.30 $2.35 $2.16 $2.18 $2.18 8,501,192
2021-01-05 $2.28 $2.66 $2.25 $2.58 $2.58 3,796,450
2021-01-04 $2.20 $2.39 $2.14 $2.27 $2.27 4,409,373
2020-12-31 $2.11 $2.13 $2.05 $2.12 $2.12 1,028,889
2020-12-30 $2.12 $2.15 $1.99 $2.11 $2.11 1,489,709
2020-12-29 $2.14 $2.24 $2.03 $2.11 $2.11 2,296,979
2020-12-28 $2.09 $2.14 $2.01 $2.13 $2.13 3,071,948
2020-12-24 $1.89 $2.01 $1.84 $1.95 $1.95 2,825,363
2020-12-23 $1.84 $1.88 $1.77 $1.86 $1.86 2,284,563
2020-12-22 $1.80 $1.88 $1.70 $1.82 $1.82 4,317,908
2020-12-21 $1.81 $1.81 $1.74 $1.77 $1.77 2,499,580
2020-12-18 $1.69 $1.77 $1.63 $1.76 $1.76 4,802,452
2020-12-17 $1.92 $1.93 $1.77 $1.83 $1.83 2,317,306
2020-12-16 $1.88 $1.92 $1.84 $1.92 $1.92 1,204,369
2020-12-15 $1.82 $1.90 $1.73 $1.89 $1.89 2,922,634
2020-12-14 $1.77 $1.77 $1.68 $1.77 $1.77 3,159,112
2020-12-11 $1.68 $1.85 $1.66 $1.78 $1.78 7,096,646
2020-12-10 $1.85 $1.88 $1.81 $1.87 $1.87 979,134
2020-12-09 $1.92 $1.98 $1.86 $1.87 $1.87 864,999
2020-12-08 $1.97 $1.98 $1.91 $1.94 $1.94 752,964
2020-12-07 $2.12 $2.15 $1.92 $1.97 $1.97 1,682,477
2020-12-04 $2.07 $2.17 $2.01 $2.12 $2.12 1,574,496
2020-12-03 $1.98 $2.08 $1.94 $2.06 $2.06 881,072
2020-12-02 $1.89 $2.01 $1.88 $1.97 $1.97 553,069
2020-12-01 $1.96 $1.97 $1.87 $1.90 $1.90 462,903
2020-11-30 $1.98 $2.00 $1.85 $1.94 $1.94 631,227
2020-11-27 $1.96 $2.00 $1.92 $1.96 $1.96 336,160
2020-11-25 $1.98 $1.98 $1.94 $1.96 $1.96 333,306
2020-11-24 $2.06 $2.10 $1.87 $1.99 $1.99 1,044,738
2020-11-23 $1.81 $2.07 $1.79 $2.04 $2.04 1,228,962
2020-11-20 $1.77 $1.81 $1.75 $1.79 $1.79 795,499
2020-11-19 $1.82 $1.84 $1.73 $1.78 $1.78 921,692
2020-11-18 $1.85 $1.88 $1.77 $1.82 $1.82 1,166,367
2020-11-17 $1.82 $1.84 $1.77 $1.78 $1.78 528,060
2020-11-16 $1.80 $1.81 $1.77 $1.81 $1.81 376,246
2020-11-13 $1.81 $1.84 $1.77 $1.80 $1.80 476,377
2020-11-12 $1.83 $1.85 $1.79 $1.81 $1.81 432,690
2020-11-11 $1.77 $1.86 $1.75 $1.86 $1.86 286,032
2020-11-10 $1.78 $1.83 $1.75 $1.78 $1.78 489,070
2020-11-09 $1.84 $1.85 $1.76 $1.78 $1.78 464,004
2020-11-06 $1.80 $1.82 $1.74 $1.75 $1.75 488,613
2020-11-05 $1.90 $1.90 $1.78 $1.82 $1.82 447,489
2020-11-04 $1.80 $1.87 $1.77 $1.82 $1.82 355,793
2020-11-03 $1.76 $1.80 $1.73 $1.80 $1.80 281,157
2020-11-02 $1.82 $1.84 $1.67 $1.73 $1.73 507,892
2020-10-30 $1.86 $1.87 $1.75 $1.79 $1.79 797,826
2020-10-29 $1.88 $1.95 $1.80 $1.85 $1.85 864,444
2020-10-28 $1.90 $1.92 $1.87 $1.88 $1.88 315,952
2020-10-27 $1.87 $1.95 $1.85 $1.93 $1.93 339,131
2020-10-26 $1.96 $1.97 $1.84 $1.89 $1.89 400,918
2020-10-23 $1.95 $2.02 $1.91 $1.94 $1.94 274,437
2020-10-22 $1.92 $1.97 $1.89 $1.95 $1.95 354,990
2020-10-21 $1.94 $1.97 $1.89 $1.91 $1.91 167,504
2020-10-20 $1.91 $1.98 $1.84 $1.92 $1.92 332,274
2020-10-19 $2.00 $2.03 $1.89 $1.90 $1.90 400,064
2020-10-16 $1.98 $2.07 $1.98 $2.01 $2.01 356,234
2020-10-15 $1.96 $2.04 $1.95 $1.99 $1.99 238,002
2020-10-14 $2.04 $2.07 $1.92 $1.98 $1.98 516,132
2020-10-13 $2.08 $2.11 $2.01 $2.03 $2.03 613,109
2020-10-12 $2.09 $2.14 $1.95 $2.00 $2.00 840,878
2020-10-09 $1.93 $2.08 $1.88 $2.04 $2.04 1,216,658
2020-10-08 $1.92 $1.94 $1.91 $1.92 $1.92 185,782
2020-10-07 $1.91 $1.96 $1.88 $1.91 $1.91 251,207
2020-10-06 $1.93 $1.95 $1.87 $1.91 $1.91 287,546
2020-10-05 $1.85 $1.94 $1.85 $1.93 $1.93 278,256
2020-10-02 $1.76 $1.88 $1.75 $1.86 $1.86 524,709
2020-10-01 $1.77 $1.81 $1.75 $1.76 $1.76 335,026
2020-09-30 $1.76 $1.82 $1.72 $1.78 $1.78 648,718
2020-09-29 $1.78 $1.79 $1.72 $1.76 $1.76 773,740
2020-09-28 $1.76 $1.79 $1.74 $1.76 $1.76 401,328
2020-09-25 $1.77 $1.82 $1.75 $1.79 $1.79 424,923
2020-09-24 $1.82 $1.84 $1.76 $1.78 $1.78 697,278
2020-09-23 $1.87 $1.87 $1.80 $1.81 $1.81 576,119
2020-09-22 $1.82 $1.89 $1.75 $1.82 $1.82 600,926
2020-09-21 $1.91 $1.91 $1.82 $1.82 $1.82 724,706
2020-09-18 $1.96 $1.99 $1.91 $1.93 $1.93 977,700
2020-09-17 $1.89 $1.97 $1.86 $1.93 $1.93 656,198
2020-09-16 $1.87 $1.98 $1.87 $1.88 $1.88 547,859
2020-09-15 $1.87 $1.89 $1.83 $1.88 $1.88 451,326
2020-09-14 $1.80 $1.87 $1.80 $1.83 $1.83 589,077
2020-09-11 $1.86 $1.87 $1.80 $1.80 $1.80 419,284
2020-09-10 $1.87 $1.91 $1.81 $1.85 $1.85 512,037
2020-09-09 $1.85 $1.91 $1.84 $1.86 $1.86 349,246
2020-09-08 $1.88 $1.88 $1.81 $1.83 $1.83 429,866
2020-09-04 $1.90 $1.93 $1.71 $1.89 $1.89 1,361,833
2020-09-03 $1.95 $1.95 $1.86 $1.89 $1.89 855,032
2020-09-02 $1.94 $1.96 $1.90 $1.94 $1.94 718,302
2020-09-01 $1.99 $1.99 $1.91 $1.97 $1.97 561,000
2020-08-31 $1.97 $1.99 $1.91 $1.97 $1.97 925,062
2020-08-28 $1.93 $1.97 $1.89 $1.92 $1.92 822,374
2020-08-27 $1.98 $2.02 $1.91 $1.91 $1.91 799,198
2020-08-26 $1.94 $2.03 $1.89 $1.99 $1.99 928,502
2020-08-25 $1.96 $1.97 $1.87 $1.94 $1.94 369,231
2020-08-24 $2.01 $2.02 $1.90 $1.93 $1.93 586,086
2020-08-21 $2.01 $2.04 $1.91 $1.96 $1.96 1,228,788
2020-08-20 $2.01 $2.06 $2.01 $2.03 $2.03 471,320
2020-08-19 $2.08 $2.09 $2.00 $2.04 $2.04 984,891
2020-08-18 $2.11 $2.12 $2.02 $2.09 $2.09 814,070
2020-08-17 $2.16 $2.16 $2.05 $2.12 $2.12 843,399
2020-08-14 $2.18 $2.19 $2.10 $2.17 $2.17 565,268
2020-08-13 $2.04 $2.20 $1.99 $2.17 $2.17 1,155,731
2020-08-12 $2.06 $2.07 $1.99 $2.01 $2.01 269,134
2020-08-11 $2.08 $2.12 $2.02 $2.03 $2.03 395,022
2020-08-10 $2.08 $2.10 $2.04 $2.09 $2.09 426,964
2020-08-07 $2.00 $2.09 $1.99 $2.07 $2.07 656,549
2020-08-06 $2.05 $2.05 $1.92 $2.04 $2.04 1,101,779
2020-08-05 $1.99 $2.02 $1.96 $1.97 $1.97 347,669
2020-08-04 $2.00 $2.03 $1.95 $1.98 $1.98 508,470
2020-08-03 $1.99 $2.05 $1.99 $2.01 $2.01 181,621
2020-07-31 $2.01 $2.05 $1.91 $1.99 $1.99 704,538
2020-07-30 $1.99 $2.05 $1.94 $2.03 $2.03 566,016
2020-07-29 $2.04 $2.05 $1.97 $2.01 $2.01 588,387
2020-07-28 $2.07 $2.09 $2.01 $2.02 $2.02 410,062
2020-07-27 $2.08 $2.12 $2.01 $2.09 $2.09 519,427
2020-07-24 $2.05 $2.08 $2.00 $2.06 $2.06 360,647
2020-07-23 $2.12 $2.14 $2.02 $2.04 $2.04 383,743
2020-07-22 $2.14 $2.16 $2.06 $2.11 $2.11 283,700
2020-07-21 $2.17 $2.24 $2.12 $2.14 $2.14 518,468
2020-07-20 $2.05 $2.17 $2.05 $2.16 $2.16 505,280
2020-07-17 $2.04 $2.15 $2.04 $2.05 $2.05 475,117
2020-07-16 $2.08 $2.09 $2.03 $2.04 $2.04 372,341
2020-07-15 $2.09 $2.14 $2.06 $2.09 $2.09 402,500
2020-07-14 $2.02 $2.09 $2.00 $2.09 $2.09 402,071
2020-07-13 $2.06 $2.18 $2.01 $2.02 $2.02 915,161
2020-07-10 $2.01 $2.06 $1.98 $2.03 $2.03 495,966
2020-07-09 $2.10 $2.11 $1.97 $1.98 $1.98 720,710
2020-07-08 $2.09 $2.11 $2.02 $2.10 $2.10 582,557
2020-07-07 $2.02 $2.17 $1.97 $2.08 $2.08 1,301,733
2020-07-06 $2.04 $2.08 $1.98 $2.03 $2.03 685,365
2020-07-02 $2.07 $2.09 $1.98 $2.05 $2.05 950,649
2020-07-01 $2.09 $2.16 $2.06 $2.09 $2.09 278,076
2020-06-30 $2.08 $2.14 $2.03 $2.11 $2.11 719,815
2020-06-29 $2.15 $2.20 $2.03 $2.11 $2.11 788,380
2020-06-26 $2.20 $2.28 $2.12 $2.16 $2.16 4,762,723
2020-06-25 $2.34 $2.34 $2.17 $2.23 $2.23 953,880
2020-06-24 $2.30 $2.34 $2.13 $2.34 $2.34 1,088,151
2020-06-23 $2.25 $2.47 $2.25 $2.31 $2.31 1,519,839
2020-06-22 $2.33 $2.35 $2.22 $2.25 $2.25 702,355
2020-06-19 $2.48 $2.50 $2.30 $2.30 $2.30 1,268,943
2020-06-18 $2.36 $2.45 $2.30 $2.44 $2.44 947,059
2020-06-17 $2.20 $2.41 $2.17 $2.39 $2.39 1,569,022
2020-06-16 $2.35 $2.38 $2.17 $2.17 $2.17 1,236,650
2020-06-15 $2.09 $2.30 $1.95 $2.28 $2.28 2,006,808
2020-06-12 $2.02 $2.06 $1.92 $1.94 $1.94 805,743
2020-06-11 $1.94 $2.04 $1.90 $1.96 $1.96 1,225,457
2020-06-10 $2.15 $2.17 $1.95 $2.00 $2.00 1,362,923
2020-06-09 $2.19 $2.25 $2.10 $2.13 $2.13 601,202
2020-06-08 $2.22 $2.26 $2.13 $2.19 $2.19 1,081,841
2020-06-05 $2.08 $2.20 $2.07 $2.19 $2.19 690,788
2020-06-04 $2.19 $2.22 $2.03 $2.09 $2.09 911,919
2020-06-03 $2.24 $2.30 $2.11 $2.22 $2.22 1,309,333
2020-06-02 $2.03 $2.25 $2.03 $2.22 $2.22 1,374,473
2020-06-01 $2.00 $2.13 $1.97 $1.98 $1.98 1,013,887
2020-05-29 $2.00 $2.07 $1.91 $1.99 $1.99 1,159,108
2020-05-28 $2.12 $2.14 $1.95 $1.98 $1.98 1,955,448
2020-05-27 $2.16 $2.18 $2.05 $2.08 $2.08 1,109,550
2020-05-26 $2.41 $2.42 $2.11 $2.15 $2.15 1,962,174
2020-05-22 $2.40 $2.48 $2.25 $2.34 $2.34 1,988,419
2020-05-21 $2.65 $2.82 $2.61 $2.65 $2.65 1,427,561
2020-05-20 $2.62 $2.67 $2.51 $2.61 $2.61 1,215,787
2020-05-19 $2.35 $2.58 $2.33 $2.52 $2.52 1,460,137
2020-05-18 $2.31 $2.37 $2.23 $2.37 $2.37 612,043
2020-05-15 $2.26 $2.28 $2.18 $2.27 $2.27 304,285
2020-05-14 $2.22 $2.29 $2.11 $2.27 $2.27 406,738
2020-05-13 $2.27 $2.27 $2.03 $2.25 $2.25 1,276,659
2020-05-12 $2.34 $2.34 $2.20 $2.22 $2.22 856,348
2020-05-11 $2.29 $2.35 $2.16 $2.34 $2.34 574,721
2020-05-08 $2.41 $2.43 $2.30 $2.32 $2.32 589,887
2020-05-07 $2.40 $2.45 $2.34 $2.41 $2.41 275,217
2020-05-06 $2.34 $2.40 $2.28 $2.40 $2.40 528,009
2020-05-05 $2.29 $2.35 $2.24 $2.34 $2.34 773,515
2020-05-04 $2.13 $2.29 $2.08 $2.24 $2.24 979,853
2020-05-01 $2.19 $2.27 $1.99 $2.04 $2.04 1,084,410
2020-04-30 $2.30 $2.35 $2.19 $2.19 $2.19 385,537
2020-04-29 $2.26 $2.35 $2.14 $2.29 $2.29 955,234
2020-04-28 $2.35 $2.40 $2.16 $2.20 $2.20 1,223,708
2020-04-27 $2.50 $2.53 $2.32 $2.35 $2.35 916,142
2020-04-24 $2.44 $2.50 $2.30 $2.47 $2.47 947,600
2020-04-23 $2.60 $2.63 $2.36 $2.47 $2.47 1,306,215
2020-04-22 $2.73 $2.83 $2.46 $2.61 $2.61 1,332,338
2020-04-21 $2.30 $2.84 $2.28 $2.62 $2.62 4,449,924
2020-04-20 $2.33 $2.48 $2.24 $2.27 $2.27 960,368
2020-04-17 $2.41 $2.51 $2.40 $2.43 $2.43 638,694
2020-04-16 $2.35 $2.44 $2.28 $2.35 $2.35 643,144
2020-04-15 $2.29 $2.36 $2.12 $2.31 $2.31 774,868
2020-04-14 $2.20 $2.42 $2.16 $2.35 $2.35 1,031,605
2020-04-13 $2.01 $2.20 $1.95 $2.17 $2.17 1,761,951
2020-04-09 $1.97 $1.98 $1.79 $1.91 $1.91 607,825
2020-04-08 $1.84 $1.95 $1.84 $1.94 $1.94 522,520
2020-04-07 $1.80 $1.88 $1.70 $1.81 $1.81 990,369
2020-04-06 $1.88 $1.94 $1.71 $1.75 $1.75 792,062
2020-04-03 $1.88 $1.93 $1.73 $1.82 $1.82 441,394
2020-04-02 $1.92 $2.09 $1.84 $1.92 $1.92 682,026
2020-04-01 $1.94 $1.99 $1.83 $1.91 $1.91 494,729
2020-03-31 $1.80 $2.07 $1.72 $1.98 $1.98 923,864
2020-03-30 $1.76 $1.85 $1.70 $1.82 $1.82 325,259
2020-03-27 $1.76 $1.84 $1.71 $1.80 $1.80 332,549
2020-03-26 $1.72 $1.97 $1.71 $1.81 $1.81 676,787
2020-03-25 $1.73 $1.83 $1.65 $1.72 $1.72 359,781
2020-03-24 $1.41 $1.88 $1.41 $1.68 $1.68 1,385,505
2020-03-23 $1.40 $1.45 $1.34 $1.38 $1.38 418,645
2020-03-20 $1.45 $1.48 $1.35 $1.40 $1.40 509,375
2020-03-19 $1.40 $1.56 $1.30 $1.41 $1.41 746,728
2020-03-18 $1.46 $1.60 $1.35 $1.43 $1.43 757,358
2020-03-17 $1.54 $1.71 $1.45 $1.52 $1.52 803,508
2020-03-16 $1.40 $1.73 $1.31 $1.55 $1.55 1,402,857
2020-03-13 $1.57 $1.63 $1.35 $1.45 $1.45 1,020,072
2020-03-12 $1.45 $1.60 $1.30 $1.37 $1.37 2,490,149
2020-03-11 $2.13 $2.30 $1.65 $1.74 $1.74 2,997,882
2020-03-10 $2.57 $2.65 $2.14 $2.18 $2.18 1,355,670
2020-03-09 $2.25 $2.57 $2.24 $2.45 $2.45 1,156,133
2020-03-06 $2.42 $2.54 $2.36 $2.51 $2.51 890,278
2020-03-05 $2.50 $2.53 $2.40 $2.46 $2.46 772,751
2020-03-04 $2.53 $2.58 $2.46 $2.54 $2.54 661,648
2020-03-03 $2.76 $2.78 $2.40 $2.47 $2.47 1,278,902
2020-03-02 $2.48 $2.89 $2.48 $2.72 $2.72 1,421,955
2020-02-28 $2.15 $2.55 $2.12 $2.50 $2.50 1,742,211
2020-02-27 $2.25 $2.50 $2.05 $2.42 $2.42 3,230,260
2020-02-26 $2.88 $2.92 $2.34 $2.65 $2.65 3,027,993
2020-02-25 $3.37 $3.45 $2.86 $2.93 $2.93 2,373,354
2020-02-24 $3.00 $3.44 $2.95 $3.29 $3.29 2,586,718
2020-02-21 $2.89 $3.14 $2.82 $3.10 $3.10 1,931,656
2020-02-20 $2.78 $3.02 $2.73 $2.86 $2.86 2,063,531
2020-02-19 $2.66 $2.85 $2.45 $2.73 $2.73 1,969,645
2020-02-18 $2.49 $3.09 $2.43 $2.58 $2.58 7,493,004
2020-02-14 $1.89 $2.50 $1.89 $2.46 $2.46 4,229,843
2020-02-13 $1.84 $1.89 $1.80 $1.86 $1.86 520,679
2020-02-12 $1.73 $1.90 $1.66 $1.82 $1.82 1,515,870
2020-02-11 $1.48 $1.85 $1.46 $1.69 $1.69 2,564,749
2020-02-10 $1.48 $1.48 $1.45 $1.47 $1.47 252,601
2020-02-07 $1.51 $1.51 $1.40 $1.45 $1.45 391,242
2020-02-06 $1.49 $1.51 $1.42 $1.46 $1.46 523,323
2020-02-05 $1.55 $1.58 $1.50 $1.51 $1.51 297,755
2020-02-04 $1.50 $1.58 $1.50 $1.54 $1.54 305,469
2020-02-03 $1.49 $1.52 $1.45 $1.49 $1.49 446,718
2020-01-31 $1.48 $1.53 $1.46 $1.48 $1.48 486,452
2020-01-30 $1.53 $1.58 $1.47 $1.47 $1.47 370,305
2020-01-29 $1.55 $1.60 $1.53 $1.55 $1.55 487,496
2020-01-28 $1.47 $1.64 $1.46 $1.56 $1.56 529,976
2020-01-27 $1.48 $1.54 $1.43 $1.46 $1.46 854,510
2020-01-24 $1.54 $1.59 $1.49 $1.55 $1.55 744,847
2020-01-23 $1.47 $1.55 $1.44 $1.53 $1.53 390,582
2020-01-22 $1.48 $1.52 $1.43 $1.48 $1.48 509,812
2020-01-21 $1.54 $1.60 $1.46 $1.48 $1.48 794,303
2020-01-17 $1.44 $1.53 $1.40 $1.52 $1.52 858,005
2020-01-16 $1.40 $1.44 $1.35 $1.44 $1.44 449,934
2020-01-15 $1.32 $1.47 $1.30 $1.37 $1.37 800,682
2020-01-14 $1.47 $1.50 $1.26 $1.36 $1.36 1,360,866
2020-01-13 $1.69 $1.69 $1.35 $1.42 $1.42 2,168,803
2020-01-10 $1.40 $1.64 $1.39 $1.54 $1.54 3,229,110
2020-01-09 $1.21 $1.38 $1.19 $1.38 $1.38 1,735,765
2020-01-08 $1.16 $1.20 $1.14 $1.19 $1.19 560,776
2020-01-07 $1.18 $1.18 $1.15 $1.16 $1.16 494,084
2020-01-06 $1.15 $1.20 $1.15 $1.17 $1.17 327,718
2020-01-03 $1.20 $1.20 $1.15 $1.15 $1.15 762,201
2020-01-02 $1.23 $1.25 $1.18 $1.20 $1.20 881,681
2019-12-31 $1.17 $1.24 $1.15 $1.20 $1.20 1,181,034
2019-12-30 $1.17 $1.19 $1.14 $1.18 $1.18 798,161
2019-12-27 $1.19 $1.20 $1.13 $1.15 $1.15 1,280,228
2019-12-26 $1.02 $1.25 $0.99 $1.18 $1.18 3,150,298
2019-12-24 $0.99 $1.00 $0.97 $0.99 $0.99 151,924
2019-12-23 $1.00 $1.02 $0.95 $0.98 $0.98 576,981
2019-12-20 $0.98 $1.01 $0.96 $1.00 $1.00 436,885
2019-12-19 $1.00 $1.02 $0.93 $0.95 $0.95 1,046,441
2019-12-18 $0.99 $1.02 $0.98 $0.99 $0.99 454,965
2019-12-17 $1.00 $1.00 $0.96 $0.98 $0.98 415,342
2019-12-16 $0.94 $1.06 $0.90 $0.95 $0.95 1,574,434
2019-12-13 $0.85 $0.93 $0.84 $0.93 $0.93 663,134
2019-12-12 $0.88 $0.88 $0.83 $0.85 $0.85 172,542
2019-12-11 $0.85 $0.86 $0.83 $0.85 $0.85 138,078
2019-12-10 $0.86 $0.87 $0.81 $0.84 $0.84 601,246
2019-12-09 $0.87 $0.89 $0.86 $0.88 $0.88 235,965
2019-12-06 $0.87 $0.88 $0.85 $0.86 $0.86 168,051
2019-12-05 $0.88 $0.90 $0.86 $0.87 $0.87 153,577
2019-12-04 $0.89 $0.98 $0.87 $0.87 $0.87 268,119
2019-12-03 $0.86 $0.90 $0.86 $0.89 $0.89 262,202
2019-12-02 $0.85 $0.88 $0.84 $0.88 $0.88 280,550
2019-11-29 $0.85 $0.89 $0.84 $0.87 $0.87 351,093
2019-11-27 $0.85 $0.88 $0.85 $0.86 $0.86 275,844
2019-11-26 $0.91 $0.91 $0.85 $0.85 $0.85 205,748
2019-11-25 $0.88 $0.90 $0.87 $0.90 $0.90 268,561
2019-11-22 $0.92 $0.92 $0.86 $0.88 $0.88 254,906
2019-11-21 $0.97 $0.98 $0.82 $0.90 $0.90 882,891
2019-11-20 $0.91 $1.01 $0.91 $0.94 $0.94 874,609
2019-11-19 $0.91 $0.92 $0.86 $0.91 $0.91 349,545
2019-11-18 $0.89 $0.90 $0.86 $0.89 $0.89 233,029
2019-11-15 $0.88 $0.88 $0.84 $0.86 $0.86 424,715
2019-11-14 $0.86 $0.90 $0.81 $0.89 $0.89 496,298
2019-11-13 $0.91 $0.94 $0.85 $0.87 $0.87 428,501
2019-11-12 $0.90 $0.92 $0.90 $0.91 $0.91 65,950
2019-11-11 $0.93 $0.93 $0.90 $0.90 $0.90 60,831
2019-11-08 $0.89 $0.91 $0.89 $0.90 $0.90 85,638
2019-11-07 $0.91 $0.93 $0.89 $0.90 $0.90 176,662
2019-11-06 $0.93 $0.93 $0.90 $0.92 $0.92 106,847
2019-11-05 $0.92 $0.95 $0.88 $0.91 $0.91 344,578
2019-11-04 $0.91 $0.91 $0.87 $0.89 $0.89 161,753
2019-11-01 $0.90 $0.91 $0.89 $0.91 $0.91 13,356
2019-10-31 $0.90 $0.91 $0.90 $0.90 $0.90 64,652
2019-10-30 $0.94 $0.94 $0.90 $0.91 $0.91 47,450
2019-10-29 $0.93 $0.93 $0.90 $0.91 $0.91 30,597
2019-10-28 $0.90 $0.95 $0.90 $0.93 $0.93 118,801
2019-10-25 $0.92 $0.93 $0.91 $0.91 $0.91 49,443
2019-10-24 $0.93 $0.95 $0.90 $0.91 $0.91 78,786
2019-10-23 $0.94 $0.94 $0.90 $0.93 $0.93 38,180
2019-10-22 $0.90 $0.95 $0.90 $0.93 $0.93 32,266
2019-10-21 $0.90 $0.95 $0.90 $0.93 $0.93 17,707
2019-10-18 $0.90 $0.95 $0.87 $0.95 $0.95 283,476
2019-10-17 $0.89 $0.91 $0.89 $0.90 $0.90 63,094
2019-10-16 $0.90 $0.91 $0.88 $0.90 $0.90 26,186
2019-10-15 $0.89 $0.92 $0.88 $0.89 $0.89 12,328
2019-10-14 $0.91 $0.92 $0.89 $0.91 $0.91 43,967
2019-10-11 $0.89 $0.91 $0.86 $0.89 $0.89 32,972
2019-10-10 $0.91 $0.91 $0.82 $0.88 $0.88 284,051
2019-10-09 $0.92 $0.92 $0.91 $0.91 $0.91 21,622
2019-10-08 $0.92 $0.94 $0.91 $0.92 $0.92 20,634
2019-10-07 $0.94 $0.94 $0.84 $0.91 $0.91 271,130
2019-10-04 $0.94 $0.96 $0.93 $0.95 $0.95 40,552
2019-10-03 $0.94 $0.96 $0.93 $0.94 $0.94 49,867
2019-10-02 $0.95 $0.96 $0.94 $0.94 $0.94 51,061
2019-10-01 $0.96 $0.97 $0.94 $0.95 $0.95 111,710
2019-09-30 $0.97 $0.97 $0.95 $0.96 $0.96 88,860
2019-09-27 $0.97 $0.98 $0.97 $0.97 $0.97 57,463
2019-09-26 $0.96 $0.98 $0.96 $0.97 $0.97 28,624
2019-09-25 $0.98 $0.98 $0.96 $0.96 $0.96 108,678
2019-09-24 $0.97 $0.99 $0.97 $0.98 $0.98 43,536
2019-09-23 $0.96 $0.99 $0.96 $0.97 $0.97 6,567
2019-09-20 $0.97 $0.99 $0.96 $0.99 $0.99 195,811
2019-09-19 $0.96 $0.99 $0.95 $0.97 $0.97 59,002
2019-09-18 $0.97 $0.99 $0.95 $0.95 $0.95 216,796
2019-09-17 $0.99 $0.99 $0.95 $0.95 $0.95 102,226
2019-09-16 $0.99 $0.99 $0.97 $0.99 $0.99 100,050
2019-09-13 $0.98 $1.00 $0.95 $0.97 $0.97 278,050
2019-09-12 $1.00 $1.00 $0.95 $0.98 $0.98 201,897
2019-09-11 $0.98 $1.01 $0.98 $0.99 $0.99 100,106
2019-09-10 $0.98 $1.00 $0.98 $0.99 $0.99 56,497
2019-09-09 $1.00 $1.01 $0.97 $0.99 $0.99 60,273
2019-09-06 $0.97 $1.01 $0.95 $0.99 $0.99 120,993
2019-09-05 $0.99 $1.00 $0.94 $0.95 $0.95 172,024
2019-09-04 $0.99 $0.99 $0.97 $0.98 $0.98 114,955
2019-09-03 $0.96 $0.99 $0.96 $0.99 $0.99 91,597
2019-08-30 $0.99 $0.99 $0.96 $0.98 $0.98 24,964
2019-08-29 $1.01 $1.01 $0.96 $0.97 $0.97 217,866
2019-08-28 $1.01 $1.02 $0.98 $0.98 $0.98 192,091
2019-08-27 $1.00 $1.02 $1.00 $1.01 $1.01 108,595
2019-08-26 $1.02 $1.02 $0.99 $1.01 $1.01 119,113
2019-08-23 $1.00 $1.01 $0.99 $1.00 $1.00 78,591
2019-08-22 $1.00 $1.02 $0.98 $1.00 $1.00 104,207
2019-08-21 $0.98 $1.07 $0.96 $0.98 $0.98 420,205
2019-08-20 $1.00 $1.00 $0.99 $1.00 $1.00 34,870
2019-08-19 $1.01 $1.01 $0.99 $1.00 $1.00 22,424
2019-08-16 $0.98 $1.00 $0.97 $0.99 $0.99 127,716
2019-08-15 $1.02 $1.02 $0.95 $0.98 $0.98 108,794
2019-08-14 $0.98 $1.00 $0.90 $1.00 $1.00 768,603
2019-08-13 $0.99 $1.03 $0.98 $0.98 $0.98 193,880
2019-08-12 $1.01 $1.01 $0.99 $0.99 $0.99 81,836
2019-08-09 $1.00 $1.02 $0.99 $1.02 $1.02 96,005
2019-08-08 $1.01 $1.04 $1.00 $1.00 $1.00 121,844
2019-08-07 $1.02 $1.05 $1.00 $1.01 $1.01 74,765
2019-08-06 $1.00 $1.05 $1.00 $1.03 $1.03 80,618
2019-08-05 $1.04 $1.04 $0.99 $0.99 $0.99 174,652
2019-08-02 $1.03 $1.05 $1.01 $1.03 $1.03 93,800
2019-08-01 $1.02 $1.07 $1.01 $1.03 $1.03 53,514
2019-07-31 $1.03 $1.07 $1.01 $1.01 $1.01 133,678
2019-07-30 $1.04 $1.07 $1.02 $1.02 $1.02 268,310
2019-07-29 $1.07 $1.08 $1.04 $1.04 $1.04 260,085
2019-07-26 $1.09 $1.10 $1.06 $1.06 $1.06 146,631
2019-07-25 $1.07 $1.09 $1.06 $1.08 $1.08 58,583
2019-07-24 $1.06 $1.09 $1.06 $1.06 $1.06 31,119
2019-07-23 $1.07 $1.08 $1.06 $1.06 $1.06 48,531
2019-07-22 $1.08 $1.10 $1.06 $1.06 $1.06 112,992
2019-07-19 $1.06 $1.09 $1.06 $1.07 $1.07 84,279
2019-07-18 $1.06 $1.08 $1.06 $1.07 $1.07 119,658
2019-07-17 $1.05 $1.08 $1.05 $1.06 $1.06 50,981
2019-07-16 $1.06 $1.09 $1.04 $1.04 $1.04 54,641
2019-07-15 $1.05 $1.08 $1.05 $1.05 $1.05 38,998
2019-07-12 $1.07 $1.08 $1.03 $1.05 $1.05 296,610
2019-07-11 $1.10 $1.10 $1.05 $1.07 $1.07 373,451
2019-07-10 $1.11 $1.13 $1.09 $1.10 $1.10 261,077
2019-07-09 $1.05 $1.13 $1.05 $1.10 $1.10 271,920
2019-07-08 $1.08 $1.10 $1.05 $1.06 $1.06 161,273
2019-07-05 $1.08 $1.10 $1.08 $1.09 $1.09 38,627
2019-07-03 $1.10 $1.11 $1.08 $1.09 $1.09 159,779
2019-07-02 $1.11 $1.11 $1.10 $1.11 $1.11 197,180
2019-07-01 $1.13 $1.14 $1.10 $1.11 $1.11 217,761
2019-06-28 $1.13 $1.15 $1.10 $1.14 $1.14 223,128
2019-06-27 $1.17 $1.17 $1.10 $1.13 $1.13 312,925
2019-06-26 $1.15 $1.19 $1.13 $1.15 $1.15 279,985
2019-06-25 $1.16 $1.19 $1.07 $1.15 $1.15 827,616
2019-06-24 $1.27 $1.35 $1.15 $1.16 $1.16 2,697,947
2019-06-21 $1.18 $1.23 $1.15 $1.22 $1.22 498,917
2019-06-20 $1.12 $1.19 $1.11 $1.16 $1.16 235,091
2019-06-19 $1.12 $1.14 $1.11 $1.13 $1.13 170,863
2019-06-18 $1.13 $1.14 $1.12 $1.12 $1.12 89,963
2019-06-17 $1.14 $1.15 $1.10 $1.14 $1.14 74,807
2019-06-14 $1.13 $1.15 $1.12 $1.15 $1.15 83,420
2019-06-13 $1.13 $1.15 $1.12 $1.13 $1.13 77,933
2019-06-12 $1.12 $1.14 $1.12 $1.13 $1.13 27,508
2019-06-11 $1.16 $1.16 $1.12 $1.14 $1.14 144,144
2019-06-10 $1.12 $1.16 $1.12 $1.14 $1.14 113,572
2019-06-07 $1.10 $1.12 $1.08 $1.11 $1.11 155,982
2019-06-06 $1.15 $1.15 $1.10 $1.10 $1.10 164,562
2019-06-05 $1.08 $1.19 $1.08 $1.16 $1.16 354,839
2019-06-04 $1.09 $1.09 $1.07 $1.08 $1.08 93,654
2019-06-03 $1.09 $1.10 $1.06 $1.09 $1.09 167,338
2019-05-31 $1.07 $1.09 $1.06 $1.08 $1.08 75,368
2019-05-30 $1.08 $1.08 $1.06 $1.07 $1.07 103,055
2019-05-29 $1.06 $1.09 $1.05 $1.09 $1.09 112,520
2019-05-28 $1.07 $1.08 $1.04 $1.05 $1.05 94,058
2019-05-24 $1.11 $1.13 $1.07 $1.07 $1.07 99,250
2019-05-23 $1.03 $1.11 $1.03 $1.11 $1.11 157,310
2019-05-22 $1.05 $1.06 $1.01 $1.03 $1.03 314,085
2019-05-21 $1.11 $1.14 $1.00 $1.04 $1.04 484,570
2019-05-20 $1.09 $1.13 $1.05 $1.10 $1.10 442,981
2019-05-17 $1.15 $1.15 $1.08 $1.10 $1.10 350,278
2019-05-16 $1.17 $1.17 $1.10 $1.14 $1.14 498,613
2019-05-15 $1.23 $1.23 $1.15 $1.17 $1.17 554,123
2019-05-14 $1.25 $1.26 $1.20 $1.21 $1.21 171,068
2019-05-13 $1.23 $1.28 $1.22 $1.24 $1.24 232,655
2019-05-10 $1.26 $1.27 $1.22 $1.24 $1.24 195,595
2019-05-09 $1.28 $1.29 $1.26 $1.26 $1.26 219,867
2019-05-08 $1.27 $1.33 $1.22 $1.28 $1.28 335,076
2019-05-07 $1.32 $1.35 $1.30 $1.32 $1.32 80,223
2019-05-06 $1.37 $1.37 $1.31 $1.31 $1.31 167,210
2019-05-03 $1.30 $1.38 $1.29 $1.32 $1.32 323,549
2019-05-02 $1.30 $1.31 $1.27 $1.31 $1.31 173,402
2019-05-01 $1.30 $1.32 $1.28 $1.29 $1.29 249,131
2019-04-30 $1.27 $1.29 $1.26 $1.29 $1.29 188,964
2019-04-29 $1.29 $1.30 $1.25 $1.27 $1.27 131,454
2019-04-26 $1.24 $1.31 $1.21 $1.29 $1.29 397,414
2019-04-25 $1.19 $1.24 $1.17 $1.23 $1.23 110,828
2019-04-24 $1.24 $1.32 $1.18 $1.19 $1.19 848,931
2019-04-23 $1.21 $1.24 $1.20 $1.23 $1.23 386,267
2019-04-22 $1.17 $1.23 $1.17 $1.19 $1.19 293,863
2019-04-18 $1.25 $1.25 $1.15 $1.17 $1.17 536,989
2019-04-17 $1.22 $1.25 $1.21 $1.21 $1.21 250,297
2019-04-16 $1.18 $1.22 $1.18 $1.21 $1.21 276,825
2019-04-15 $1.15 $1.25 $1.15 $1.19 $1.19 144,852
2019-04-12 $1.25 $1.25 $1.06 $1.14 $1.14 1,247,352
2019-04-11 $1.28 $1.28 $1.23 $1.25 $1.25 93,795
2019-04-10 $1.23 $1.28 $1.22 $1.25 $1.25 137,095
2019-04-09 $1.26 $1.27 $1.21 $1.23 $1.23 186,443
2019-04-08 $1.21 $1.25 $1.20 $1.23 $1.23 329,047
2019-04-05 $1.12 $1.22 $1.10 $1.18 $1.18 544,119
2019-04-04 $1.21 $1.29 $1.09 $1.16 $1.16 2,234,554
2019-04-03 $1.17 $1.21 $1.16 $1.19 $1.19 270,898
2019-04-02 $1.15 $1.19 $1.14 $1.18 $1.18 220,625
2019-04-01 $1.13 $1.17 $1.11 $1.15 $1.15 198,021
2019-03-29 $1.12 $1.12 $1.05 $1.10 $1.10 141,755
2019-03-28 $1.14 $1.14 $1.09 $1.13 $1.13 195,953
2019-03-27 $1.07 $1.13 $1.06 $1.13 $1.13 246,201
2019-03-26 $1.04 $1.08 $1.03 $1.06 $1.06 315,492
2019-03-25 $1.04 $1.04 $1.03 $1.04 $1.04 110,035
2019-03-22 $1.03 $1.05 $1.03 $1.03 $1.03 109,580
2019-03-21 $1.04 $1.08 $1.03 $1.05 $1.05 272,411
2019-03-20 $1.15 $1.17 $1.04 $1.05 $1.05 1,953,502
2019-03-19 $1.07 $1.07 $1.03 $1.03 $1.03 123,851
2019-03-18 $1.04 $1.08 $1.04 $1.05 $1.05 204,213
2019-03-15 $1.05 $1.09 $1.05 $1.06 $1.06 145,994
2019-03-14 $1.06 $1.11 $1.04 $1.05 $1.05 424,671
2019-03-13 $1.29 $1.30 $1.06 $1.10 $1.10 3,754,439
2019-03-12 $1.05 $1.06 $1.00 $1.06 $1.06 121,813
2019-03-11 $1.03 $1.07 $1.02 $1.03 $1.03 42,174
2019-03-08 $0.99 $1.10 $0.99 $1.05 $1.05 375,869
2019-03-07 $1.01 $1.01 $0.98 $0.99 $0.99 20,563
2019-03-06 $1.01 $1.02 $0.98 $0.98 $0.98 69,604
2019-03-05 $1.00 $1.03 $0.98 $1.00 $1.00 60,700
2019-03-04 $1.02 $1.02 $1.00 $1.01 $1.01 52,254
2019-03-01 $1.00 $1.03 $1.00 $1.00 $1.00 76,828
2019-02-28 $0.99 $1.02 $0.99 $1.01 $1.01 108,981
2019-02-27 $0.97 $1.01 $0.97 $1.00 $1.00 142,344
2019-02-26 $0.99 $1.00 $0.96 $0.98 $0.98 63,681
2019-02-25 $0.96 $0.99 $0.96 $0.99 $0.99 60,567
2019-02-22 $0.96 $0.99 $0.96 $0.98 $0.98 57,550
2019-02-21 $0.98 $0.99 $0.95 $0.99 $0.99 71,558
2019-02-20 $1.00 $1.00 $0.96 $0.97 $0.97 72,449
2019-02-19 $0.97 $1.00 $0.97 $0.99 $0.99 43,698
2019-02-15 $0.98 $0.99 $0.96 $0.98 $0.98 103,591
2019-02-14 $0.99 $1.01 $0.98 $0.98 $0.98 85,634
2019-02-13 $1.00 $1.01 $0.99 $0.99 $0.99 82,428
2019-02-12 $1.01 $1.01 $0.96 $1.01 $1.01 81,874
2019-02-11 $1.00 $1.01 $0.99 $1.00 $1.00 28,671
2019-02-08 $1.00 $1.01 $0.99 $0.99 $0.99 24,281
2019-02-07 $1.01 $1.02 $0.99 $1.00 $1.00 30,842
2019-02-06 $1.01 $1.03 $0.99 $1.01 $1.01 15,387
2019-02-05 $0.99 $1.03 $0.99 $1.00 $1.00 29,761
2019-02-04 $1.01 $1.01 $0.99 $1.00 $1.00 60,732
2019-02-01 $0.99 $1.02 $0.98 $1.00 $1.00 46,011
2019-01-31 $1.02 $1.03 $0.98 $1.02 $1.02 109,753
2019-01-30 $1.00 $1.02 $0.99 $0.99 $0.99 40,216
2019-01-29 $1.00 $1.04 $1.00 $1.00 $1.00 49,490
2019-01-28 $1.00 $1.04 $0.99 $0.99 $0.99 29,647
2019-01-25 $0.99 $1.04 $0.99 $1.01 $1.01 90,396
2019-01-24 $0.99 $1.02 $0.97 $1.00 $1.00 96,807
2019-01-23 $0.96 $0.99 $0.96 $0.99 $0.99 48,542
2019-01-22 $0.96 $0.97 $0.96 $0.96 $0.96 65,602
2019-01-18 $0.97 $0.98 $0.97 $0.97 $0.97 42,926
2019-01-17 $0.98 $0.99 $0.96 $0.96 $0.96 59,371
2019-01-16 $0.99 $0.99 $0.96 $0.99 $0.99 50,814
2019-01-15 $0.93 $0.96 $0.93 $0.96 $0.96 70,320
2019-01-14 $1.00 $1.00 $0.91 $0.94 $0.94 118,753
2019-01-11 $1.00 $1.01 $0.95 $0.99 $0.99 130,752
2019-01-10 $0.93 $1.03 $0.86 $0.99 $0.99 999,872
2019-01-09 $1.09 $1.17 $1.08 $1.16 $1.16 432,178
2019-01-08 $1.08 $1.11 $1.06 $1.08 $1.08 224,968
2019-01-07 $1.04 $1.13 $0.94 $1.08 $1.08 450,947
2019-01-04 $1.06 $1.07 $1.00 $1.05 $1.05 214,767
2019-01-03 $1.05 $1.08 $0.98 $1.06 $1.06 106,084
2019-01-02 $0.97 $1.08 $0.94 $1.03 $1.03 184,223
2018-12-31 $0.97 $0.97 $0.94 $0.96 $0.96 153,548
2018-12-28 $0.94 $0.97 $0.93 $0.95 $0.95 131,263
2018-12-27 $0.95 $0.97 $0.91 $0.92 $0.92 190,537
2018-12-26 $0.96 $0.97 $0.94 $0.94 $0.94 130,133
2018-12-24 $0.95 $1.00 $0.92 $0.97 $0.97 61,983
2018-12-21 $0.99 $1.00 $0.91 $0.94 $0.94 199,452
2018-12-20 $1.03 $1.04 $0.98 $1.00 $1.00 223,375
2018-12-19 $1.05 $1.09 $1.01 $1.04 $1.04 188,448
2018-12-18 $1.07 $1.10 $1.03 $1.06 $1.06 155,829
2018-12-17 $1.07 $1.09 $1.04 $1.04 $1.04 246,709
2018-12-14 $1.02 $1.08 $1.01 $1.07 $1.07 176,464
2018-12-13 $1.03 $1.06 $1.00 $1.01 $1.01 57,482
2018-12-12 $1.01 $1.03 $1.00 $1.03 $1.03 73,477
2018-12-11 $1.00 $1.00 $0.98 $1.00 $1.00 75,181
2018-12-10 $1.04 $1.04 $0.98 $0.98 $0.98 129,148
2018-12-07 $1.02 $1.09 $1.00 $1.00 $1.00 128,724
2018-12-06 $1.05 $1.05 $1.02 $1.03 $1.03 54,194
2018-12-04 $1.12 $1.12 $1.03 $1.05 $1.05 108,241
2018-12-03 $0.98 $1.12 $0.98 $1.11 $1.11 436,226
2018-11-30 $0.97 $1.03 $0.97 $0.97 $0.97 124,598
2018-11-29 $0.99 $1.04 $0.95 $0.98 $0.98 627,716
2018-11-28 $0.97 $0.98 $0.95 $0.97 $0.97 54,360
2018-11-27 $1.00 $1.00 $0.95 $0.97 $0.97 123,813
2018-11-26 $0.99 $1.02 $0.96 $0.99 $0.99 135,835
2018-11-23 $0.99 $1.01 $0.96 $0.98 $0.98 91,681
2018-11-21 $0.99 $1.03 $0.98 $1.01 $1.01 92,489
2018-11-20 $1.01 $1.02 $0.95 $0.99 $0.99 185,846
2018-11-19 $1.03 $1.04 $1.01 $1.01 $1.01 40,427
2018-11-16 $1.05 $1.05 $1.01 $1.03 $1.03 132,702
2018-11-15 $1.10 $1.10 $0.90 $1.05 $1.05 838,900
2018-11-14 $1.08 $1.10 $1.05 $1.06 $1.06 101,044
2018-11-13 $1.09 $1.11 $1.06 $1.07 $1.07 109,929
2018-11-12 $1.13 $1.13 $1.07 $1.11 $1.11 172,536
2018-11-09 $1.12 $1.15 $1.11 $1.12 $1.12 93,693
2018-11-08 $1.16 $1.16 $1.12 $1.14 $1.14 130,012
2018-11-07 $1.14 $1.15 $1.12 $1.13 $1.13 110,417
2018-11-06 $1.12 $1.15 $1.11 $1.14 $1.14 133,318
2018-11-05 $1.15 $1.17 $1.11 $1.12 $1.12 104,484
2018-11-02 $1.15 $1.16 $1.10 $1.14 $1.14 173,285
2018-11-01 $1.10 $1.17 $1.10 $1.15 $1.15 135,126
2018-10-31 $1.15 $1.16 $1.13 $1.14 $1.14 42,477
2018-10-30 $1.17 $1.18 $1.10 $1.16 $1.16 103,916
2018-10-29 $1.17 $1.20 $1.14 $1.17 $1.17 180,285
2018-10-26 $1.16 $1.17 $1.13 $1.16 $1.16 71,618
2018-10-25 $1.17 $1.23 $1.15 $1.16 $1.16 264,600
2018-10-24 $1.18 $1.19 $1.15 $1.17 $1.17 76,420
2018-10-23 $1.13 $1.19 $1.12 $1.18 $1.18 302,049
2018-10-22 $1.18 $1.18 $1.12 $1.13 $1.13 133,892
2018-10-19 $1.19 $1.20 $1.16 $1.18 $1.18 37,027
2018-10-18 $1.21 $1.23 $1.15 $1.19 $1.19 122,039
2018-10-17 $1.15 $1.22 $1.12 $1.21 $1.21 329,245
2018-10-16 $1.12 $1.17 $1.09 $1.14 $1.14 97,573
2018-10-15 $1.11 $1.16 $1.08 $1.14 $1.14 89,812
2018-10-12 $1.14 $1.15 $1.10 $1.10 $1.10 187,248
2018-10-11 $1.15 $1.16 $1.05 $1.13 $1.13 125,249
2018-10-10 $1.17 $1.19 $1.15 $1.15 $1.15 216,453
2018-10-09 $1.22 $1.23 $1.13 $1.17 $1.17 274,810
2018-10-08 $1.26 $1.30 $1.19 $1.21 $1.21 528,136
2018-10-05 $1.29 $1.29 $1.25 $1.27 $1.27 168,136
2018-10-04 $1.28 $1.29 $1.25 $1.28 $1.28 118,454
2018-10-03 $1.28 $1.30 $1.24 $1.29 $1.29 270,874
2018-10-02 $1.32 $1.32 $1.28 $1.28 $1.28 110,217
2018-10-01 $1.32 $1.37 $1.28 $1.31 $1.31 381,715
2018-09-28 $1.33 $1.33 $1.28 $1.30 $1.30 132,557
2018-09-27 $1.36 $1.37 $1.32 $1.35 $1.35 118,790
2018-09-26 $1.36 $1.40 $1.33 $1.37 $1.37 226,670
2018-09-25 $1.29 $1.40 $1.29 $1.35 $1.35 398,049
2018-09-24 $1.32 $1.32 $1.27 $1.28 $1.28 126,111
2018-09-21 $1.26 $1.31 $1.25 $1.31 $1.31 182,048
2018-09-20 $1.22 $1.29 $1.22 $1.25 $1.25 101,208
2018-09-19 $1.27 $1.29 $1.23 $1.24 $1.24 200,896
2018-09-18 $1.27 $1.32 $1.20 $1.28 $1.28 540,482
2018-09-17 $1.35 $1.36 $1.26 $1.30 $1.30 237,934
2018-09-14 $1.37 $1.39 $1.34 $1.34 $1.34 287,071
2018-09-13 $1.38 $1.42 $1.36 $1.36 $1.36 211,522
2018-09-12 $1.36 $1.41 $1.36 $1.39 $1.39 145,126
2018-09-11 $1.39 $1.41 $1.35 $1.36 $1.36 236,138
2018-09-10 $1.40 $1.44 $1.39 $1.41 $1.41 244,027
2018-09-07 $1.39 $1.44 $1.36 $1.39 $1.39 378,748
2018-09-06 $1.37 $1.41 $1.33 $1.40 $1.40 399,203
2018-09-05 $1.33 $1.40 $1.30 $1.36 $1.36 560,157
2018-09-04 $1.30 $1.34 $1.29 $1.31 $1.31 385,562
2018-08-31 $1.29 $1.33 $1.29 $1.30 $1.30 259,792
2018-08-30 $1.28 $1.30 $1.23 $1.29 $1.29 336,054
2018-08-29 $1.27 $1.33 $1.25 $1.28 $1.28 585,641
2018-08-28 $1.18 $1.25 $1.14 $1.23 $1.23 591,085
2018-08-27 $1.12 $1.18 $1.12 $1.17 $1.17 328,859
2018-08-24 $1.12 $1.15 $1.06 $1.13 $1.13 716,657
2018-08-23 $1.08 $1.22 $1.04 $1.11 $1.11 2,131,063
2018-08-22 $1.35 $1.38 $1.29 $1.38 $1.38 1,528,606
2018-08-21 $1.42 $1.44 $1.21 $1.34 $1.34 840,650
2018-08-20 $1.45 $1.47 $1.38 $1.41 $1.41 614,015
2018-08-17 $1.42 $1.53 $1.41 $1.44 $1.44 914,926
2018-08-16 $1.42 $1.44 $1.39 $1.44 $1.44 229,775
2018-08-15 $1.42 $1.43 $1.38 $1.40 $1.40 223,295
2018-08-14 $1.45 $1.45 $1.36 $1.41 $1.41 668,238
2018-08-13 $1.45 $1.47 $1.39 $1.41 $1.41 218,074
2018-08-10 $1.45 $1.47 $1.41 $1.44 $1.44 285,348
2018-08-09 $1.39 $1.49 $1.39 $1.44 $1.44 303,887
2018-08-08 $1.42 $1.43 $1.38 $1.41 $1.41 319,564
2018-08-07 $1.47 $1.47 $1.36 $1.43 $1.43 382,102
2018-08-06 $1.50 $1.52 $1.41 $1.46 $1.46 291,467
2018-08-03 $1.54 $1.54 $1.47 $1.49 $1.49 347,047
2018-08-02 $1.56 $1.56 $1.50 $1.54 $1.54 295,971
2018-08-01 $1.57 $1.58 $1.50 $1.55 $1.55 252,077
2018-07-31 $1.57 $1.59 $1.46 $1.58 $1.58 496,027
2018-07-30 $1.42 $1.57 $1.38 $1.54 $1.54 780,865
2018-07-27 $1.38 $1.42 $1.35 $1.40 $1.40 474,834
2018-07-26 $1.42 $1.42 $1.35 $1.37 $1.37 596,657
2018-07-25 $1.61 $1.61 $1.25 $1.44 $1.44 2,086,146
2018-07-24 $1.66 $1.66 $1.51 $1.54 $1.54 1,176,819
2018-07-23 $1.59 $1.70 $1.56 $1.64 $1.64 2,208,416
2018-07-20 $1.50 $1.60 $1.48 $1.58 $1.58 1,539,288
2018-07-19 $1.37 $1.54 $1.35 $1.47 $1.47 1,734,513
2018-07-18 $1.38 $1.40 $1.35 $1.38 $1.38 272,959
2018-07-17 $1.39 $1.40 $1.33 $1.37 $1.37 326,747
2018-07-16 $1.39 $1.42 $1.33 $1.38 $1.38 871,924
2018-07-13 $1.38 $1.40 $1.30 $1.40 $1.40 745,718
2018-07-12 $1.29 $1.47 $1.29 $1.39 $1.39 2,422,806
2018-07-11 $1.18 $1.30 $1.15 $1.26 $1.26 1,875,817
2018-07-10 $1.14 $1.20 $1.14 $1.17 $1.17 782,426
2018-07-09 $1.15 $1.16 $1.11 $1.15 $1.15 281,497
2018-07-06 $1.10 $1.17 $1.05 $1.14 $1.14 569,493
2018-07-05 $1.12 $1.14 $1.07 $1.11 $1.11 769,880
2018-07-03 $1.18 $1.33 $1.08 $1.13 $1.13 3,696,451
2018-07-02 $0.99 $1.18 $0.97 $1.14 $1.14 4,678,728
2018-06-29 $0.99 $1.00 $0.91 $0.95 $0.95 1,789,902
2018-06-28 $1.00 $1.00 $0.93 $0.96 $0.96 753,868
2018-06-27 $1.00 $1.01 $0.92 $0.94 $0.94 871,644
2018-06-26 $0.97 $1.04 $0.93 $0.99 $0.99 775,763
2018-06-25 $0.98 $0.98 $0.93 $0.97 $0.97 449,700
2018-06-22 $0.98 $0.99 $0.96 $0.99 $0.99 198,076
2018-06-21 $0.97 $0.98 $0.95 $0.96 $0.96 188,668
2018-06-20 $0.98 $1.00 $0.95 $0.97 $0.97 326,822
2018-06-19 $0.98 $0.99 $0.90 $0.98 $0.98 538,940
2018-06-18 $0.98 $0.99 $0.93 $0.95 $0.95 414,875
2018-06-15 $0.98 $1.00 $0.96 $0.97 $0.97 793,220
2018-06-14 $1.00 $1.02 $0.93 $0.97 $0.97 909,053
2018-06-13 $1.03 $1.13 $0.98 $1.00 $1.00 1,699,547
2018-06-12 $1.01 $1.06 $1.00 $1.02 $1.02 638,907
2018-06-11 $1.04 $1.08 $1.00 $1.02 $1.02 542,488
2018-06-08 $1.10 $1.13 $1.01 $1.02 $1.02 1,599,229
2018-06-07 $0.97 $1.02 $0.96 $1.00 $1.00 435,025
2018-06-06 $1.00 $1.02 $0.96 $0.97 $0.97 996,216
2018-06-05 $0.94 $1.07 $0.90 $0.98 $0.98 1,930,671
2018-06-04 $1.02 $1.03 $0.87 $0.89 $0.89 436,854
2018-06-01 $1.14 $1.14 $0.91 $1.00 $1.00 1,180,541
2018-05-31 $1.20 $1.23 $1.16 $1.16 $1.16 314,078
2018-05-30 $1.21 $1.29 $1.16 $1.22 $1.22 218,985
2018-05-29 $1.30 $1.33 $1.26 $1.27 $1.27 199,812
2018-05-25 $1.20 $1.36 $1.17 $1.30 $1.30 258,048
2018-05-24 $1.22 $1.25 $1.14 $1.22 $1.22 196,405
2018-05-23 $1.37 $1.49 $1.19 $1.21 $1.21 288,689
2018-05-22 $1.35 $1.55 $1.24 $1.38 $1.38 168,616
2018-05-21 $1.36 $1.41 $1.36 $1.37 $1.37 65,038
2018-05-18 $1.42 $1.42 $1.32 $1.35 $1.35 70,531
2018-05-17 $1.48 $1.49 $1.40 $1.41 $1.41 86,588
2018-05-16 $1.54 $1.54 $1.45 $1.46 $1.46 82,633
2018-05-15 $1.45 $1.58 $1.45 $1.51 $1.51 88,887
2018-05-14 $1.57 $1.65 $1.45 $1.45 $1.45 323,596
2018-05-11 $1.58 $1.60 $1.46 $1.59 $1.59 60,728
2018-05-10 $1.61 $1.63 $1.45 $1.56 $1.56 59,829
2018-05-09 $1.64 $1.68 $1.59 $1.60 $1.60 20,108
2018-05-08 $1.63 $1.70 $1.60 $1.69 $1.69 30,568
2018-05-07 $1.62 $1.69 $1.62 $1.68 $1.68 5,947
2018-05-04 $1.66 $1.66 $1.60 $1.61 $1.61 3,969
2018-05-03 $1.59 $1.69 $1.59 $1.65 $1.65 3,787
2018-05-02 $1.71 $1.71 $1.61 $1.66 $1.66 9,111
2018-05-01 $1.61 $1.72 $1.61 $1.65 $1.65 58,439
2018-04-30 $1.58 $1.65 $1.57 $1.64 $1.64 20,932
2018-04-27 $1.62 $1.71 $1.62 $1.62 $1.62 32,035
2018-04-26 $1.60 $1.70 $1.57 $1.57 $1.57 90,672
2018-04-25 $1.63 $1.63 $1.55 $1.58 $1.58 29,508
2018-04-24 $1.70 $1.80 $1.52 $1.58 $1.58 151,283
2018-04-23 $1.62 $1.69 $1.62 $1.66 $1.66 28,025
2018-04-20 $1.62 $1.62 $1.60 $1.60 $1.60 15,319
2018-04-19 $1.62 $1.66 $1.62 $1.62 $1.62 9,399
2018-04-18 $1.62 $1.70 $1.62 $1.64 $1.64 12,538
2018-04-17 $1.64 $1.65 $1.63 $1.63 $1.63 14,858
2018-04-16 $1.66 $1.66 $1.61 $1.65 $1.65 10,693
2018-04-13 $1.66 $1.67 $1.59 $1.65 $1.65 131,630
2018-04-12 $1.71 $1.72 $1.62 $1.68 $1.68 128,869
2018-04-11 $1.70 $1.77 $1.70 $1.77 $1.77 44,658
2018-04-10 $1.65 $1.71 $1.65 $1.69 $1.69 15,326
2018-04-09 $1.72 $1.72 $1.65 $1.65 $1.65 28,815
2018-04-06 $1.69 $1.69 $1.64 $1.65 $1.65 9,810
2018-04-05 $1.70 $1.70 $1.63 $1.66 $1.66 36,996
2018-04-04 $1.60 $1.73 $1.60 $1.73 $1.73 79,616
2018-04-03 $1.66 $1.68 $1.60 $1.60 $1.60 51,328
2018-04-02 $1.75 $1.75 $1.55 $1.60 $1.60 136,123
2018-03-29 $1.64 $1.70 $1.52 $1.64 $1.64 137,933
2018-03-28 $1.69 $1.75 $1.45 $1.63 $1.63 259,887
2018-03-27 $1.72 $1.79 $1.69 $1.70 $1.70 29,471
2018-03-26 $1.80 $1.80 $1.71 $1.77 $1.77 21,340
2018-03-23 $1.77 $1.80 $1.69 $1.80 $1.80 23,085
2018-03-22 $1.79 $1.81 $1.76 $1.79 $1.79 15,217
2018-03-21 $1.71 $1.80 $1.66 $1.79 $1.79 90,049
2018-03-20 $1.67 $1.72 $1.67 $1.70 $1.70 11,486
2018-03-19 $1.75 $1.78 $1.68 $1.70 $1.70 49,034
2018-03-16 $1.69 $1.77 $1.69 $1.76 $1.76 25,148
2018-03-15 $1.78 $1.78 $1.67 $1.70 $1.70 112,613
2018-03-14 $1.78 $1.83 $1.74 $1.79 $1.79 303,865
2018-03-13 $1.78 $1.83 $1.75 $1.79 $1.79 144,382
2018-03-12 $1.79 $1.80 $1.73 $1.78 $1.78 42,922
2018-03-09 $1.75 $1.78 $1.75 $1.78 $1.78 4,896
2018-03-08 $1.77 $1.80 $1.73 $1.75 $1.75 43,473
2018-03-07 $1.74 $1.77 $1.74 $1.74 $1.74 15,624
2018-03-06 $1.78 $1.78 $1.73 $1.75 $1.75 20,674
2018-03-05 $1.70 $1.80 $1.67 $1.73 $1.73 65,422
2018-03-02 $1.72 $1.76 $1.65 $1.71 $1.71 88,371
2018-03-01 $1.70 $1.80 $1.59 $1.74 $1.74 263,017
2018-02-28 $1.65 $1.80 $1.60 $1.76 $1.76 129,160
2018-02-27 $1.65 $1.69 $1.58 $1.58 $1.58 22,038
2018-02-26 $1.64 $1.68 $1.58 $1.63 $1.63 58,143
2018-02-23 $1.65 $1.71 $1.54 $1.58 $1.58 70,996
2018-02-22 $1.67 $1.67 $1.60 $1.60 $1.60 8,920
2018-02-21 $1.75 $1.78 $1.61 $1.64 $1.64 17,673
2018-02-20 $1.61 $1.66 $1.53 $1.60 $1.60 27,028
2018-02-16 $1.53 $1.64 $1.53 $1.62 $1.62 26,643
2018-02-15 $1.60 $1.68 $1.47 $1.51 $1.51 80,442
2018-02-14 $1.72 $1.75 $1.60 $1.61 $1.61 25,201
2018-02-13 $1.67 $1.82 $1.47 $1.70 $1.70 81,652
2018-02-12 $1.56 $1.84 $1.48 $1.66 $1.66 179,845
2018-02-09 $1.56 $1.60 $1.35 $1.54 $1.54 150,242
2018-02-08 $1.69 $1.69 $1.55 $1.56 $1.56 62,575
2018-02-07 $1.67 $1.80 $1.66 $1.66 $1.66 31,105
2018-02-06 $1.61 $1.70 $1.60 $1.70 $1.70 55,503
2018-02-05 $1.62 $1.66 $1.60 $1.65 $1.65 68,328
2018-02-02 $1.74 $1.74 $1.59 $1.62 $1.62 60,264
2018-02-01 $1.74 $1.75 $1.65 $1.70 $1.70 107,151
2018-01-31 $1.80 $1.82 $1.70 $1.82 $1.82 69,861
2018-01-30 $1.77 $1.84 $1.76 $1.83 $1.83 80,269
2018-01-29 $1.80 $1.84 $1.76 $1.77 $1.77 41,198
2018-01-26 $1.80 $1.82 $1.78 $1.80 $1.80 46,235
2018-01-25 $1.78 $1.82 $1.76 $1.78 $1.78 43,236
2018-01-24 $1.85 $1.85 $1.78 $1.82 $1.82 128,971
2018-01-23 $1.79 $1.82 $1.75 $1.78 $1.78 60,209
2018-01-22 $1.85 $1.85 $1.77 $1.80 $1.80 75,797
2018-01-19 $1.82 $1.87 $1.76 $1.83 $1.83 635,972
2018-01-18 $2.84 $2.84 $2.18 $2.54 $2.54 89,398
2018-01-17 $2.79 $3.05 $2.56 $2.56 $2.56 24,402
2018-01-16 $2.92 $2.92 $2.70 $2.84 $2.84 29,456
2018-01-12 $3.35 $3.35 $2.92 $2.96 $2.96 5,870
2018-01-11 $3.35 $3.51 $2.85 $2.97 $2.97 29,629
2018-01-10 $2.83 $3.98 $2.65 $3.21 $3.21 131,973
2018-01-09 $2.67 $2.78 $2.57 $2.74 $2.74 7,202
2018-01-08 $2.73 $2.74 $2.57 $2.59 $2.59 1,708
2018-01-05 $2.55 $2.82 $2.55 $2.61 $2.61 21,010
2018-01-04 $2.58 $2.77 $2.47 $2.65 $2.65 45,168
2018-01-03 $2.30 $2.60 $2.25 $2.51 $2.51 34,530
2018-01-02 $2.36 $2.55 $2.30 $2.32 $2.32 41,209
2017-12-29 $2.20 $2.34 $2.00 $2.29 $2.29 25,776
2017-12-28 $2.23 $2.28 $2.08 $2.18 $2.18 28,751
2017-12-27 $2.24 $2.46 $2.24 $2.33 $2.33 16,063
2017-12-26 $2.19 $2.35 $2.13 $2.24 $2.24 14,794
2017-12-22 $2.28 $2.28 $1.90 $2.18 $2.18 45,512
2017-12-21 $2.27 $2.38 $2.25 $2.34 $2.34 10,190
2017-12-20 $2.38 $2.40 $2.25 $2.25 $2.25 31,631
2017-12-19 $2.48 $2.48 $2.16 $2.23 $2.23 65,015
2017-12-18 $2.65 $2.74 $2.32 $2.34 $2.34 52,803
2017-12-15 $2.65 $2.79 $2.43 $2.45 $2.45 24,717
2017-12-14 $2.90 $2.96 $2.65 $2.67 $2.67 27,333
2017-12-13 $2.96 $3.00 $2.82 $2.87 $2.87 11,045
2017-12-12 $2.90 $3.08 $2.80 $2.97 $2.97 12,925
2017-12-11 $3.05 $3.05 $2.86 $2.87 $2.87 6,354
2017-12-08 $2.98 $3.07 $2.82 $2.94 $2.94 23,718
2017-12-07 $2.90 $3.05 $2.26 $3.05 $3.05 28,363
2017-12-06 $2.94 $2.96 $2.90 $2.90 $2.90 5,060
2017-12-05 $2.96 $3.13 $2.80 $3.05 $3.05 49,217
2017-12-04 $3.07 $3.25 $2.94 $2.94 $2.94 17,160
2017-12-01 $3.25 $3.25 $2.95 $2.96 $2.96 26,646
2017-11-30 $3.89 $3.89 $2.90 $2.99 $2.99 140,652
2017-11-29 $3.86 $4.00 $3.85 $3.85 $3.85 485
2017-11-28 $4.20 $4.20 $3.81 $3.81 $3.81 5,835
2017-11-27 $3.90 $4.00 $3.81 $3.86 $3.86 2,733
2017-11-24 $3.81 $3.81 $3.60 $3.79 $3.79 786
2017-11-22 $4.00 $4.02 $3.75 $3.78 $3.78 1,974
2017-11-21 $4.67 $4.67 $4.00 $4.08 $4.08 11,651
2017-11-20 $5.15 $5.25 $4.35 $4.44 $4.44 19,663
2017-11-17 $4.58 $4.58 $4.20 $4.33 $4.33 5,318
2017-11-16 $3.61 $3.61 $3.61 $3.61 $3.61 102
2017-11-15 $3.80 $4.16 $3.61 $3.61 $3.61 3,190
2017-11-14 $3.98 $3.98 $3.76 $3.90 $3.90 4,698
2017-11-13 $4.08 $4.73 $3.92 $4.01 $4.01 5,426
2017-11-10 $4.21 $4.21 $4.00 $4.00 $4.00 4,762
2017-11-09 $4.88 $4.88 $4.23 $4.29 $4.29 9,908
2017-11-08 $4.11 $4.90 $4.05 $4.44 $4.44 10,150
2017-11-07 $4.08 $4.18 $4.08 $4.11 $4.11 3,200
2017-11-06 $3.98 $4.51 $3.96 $4.08 $4.08 7,737
2017-11-03 $4.21 $4.21 $3.82 $3.95 $3.95 10,476
2017-11-02 $4.40 $4.41 $4.30 $4.31 $4.31 1,025
2017-11-01 $4.29 $4.44 $4.29 $4.40 $4.40 823
2017-10-31 $4.50 $4.64 $4.18 $4.41 $4.41 3,666
2017-10-30 $4.50 $4.52 $4.50 $4.50 $4.50 875
2017-10-27 $4.29 $4.61 $4.25 $4.59 $4.59 14,635
2017-10-26 $4.44 $4.52 $4.24 $4.31 $4.31 3,659
2017-10-25 $4.83 $5.05 $4.34 $4.50 $4.50 12,514
2017-10-24 $4.56 $5.10 $4.56 $4.63 $4.63 5,500
2017-10-23 $5.36 $5.39 $4.56 $4.56 $4.56 7,262
2017-10-20 $5.61 $5.75 $5.37 $5.45 $5.45 7,650
2017-10-19 $5.30 $5.99 $5.28 $5.70 $5.70 43,572
2017-10-18 $5.22 $5.51 $5.22 $5.40 $5.40 9,171
2017-10-17 $5.25 $5.25 $5.00 $5.21 $5.21 642
2017-10-16 $5.02 $5.20 $5.01 $5.11 $5.11 1,298
2017-10-13 $4.87 $5.13 $4.80 $5.01 $5.01 1,233
2017-10-12 $4.85 $5.20 $4.85 $4.85 $4.85 7,960
2017-10-11 $4.95 $4.95 $4.50 $4.68 $4.68 5,095
2017-10-10 $4.93 $5.17 $4.93 $5.00 $5.00 3,054
2017-10-09 $5.29 $5.35 $5.00 $5.00 $5.00 11,741
2017-10-06 $5.37 $5.37 $5.01 $5.21 $5.21 4,771
2017-10-05 $5.75 $5.75 $5.50 $5.50 $5.50 6,639
2017-10-04 $5.75 $5.75 $5.56 $5.65 $5.65 1,188
2017-10-03 $5.58 $5.58 $5.37 $5.53 $5.53 2,237
2017-10-02 $5.43 $5.60 $5.38 $5.60 $5.60 1,725
2017-09-29 $5.50 $5.95 $5.30 $5.43 $5.43 12,144
2017-09-28 $5.57 $5.75 $5.31 $5.40 $5.40 2,613
2017-09-27 $5.84 $5.84 $5.54 $5.54 $5.54 935
2017-09-26 $5.54 $5.94 $5.50 $5.86 $5.86 2,578
2017-09-25 $5.94 $5.94 $5.14 $5.34 $5.34 16,012
2017-09-22 $6.15 $6.15 $5.66 $6.00 $6.00 10,387
2017-09-21 $6.40 $6.40 $5.44 $6.09 $6.09 25,970
2017-09-20 $6.95 $7.09 $6.81 $6.81 $6.81 5,627
2017-09-19 $7.53 $8.13 $6.61 $6.91 $6.91 15,455
2017-09-18 $7.20 $8.35 $7.20 $7.36 $7.36 40,273
2017-09-15 $9.00 $9.31 $7.18 $7.18 $7.18 88,769
2017-09-14 $7.15 $9.10 $7.15 $8.59 $8.59 73,102
2017-09-13 $6.67 $7.35 $6.67 $7.15 $7.15 20,440
2017-09-12 $6.66 $7.00 $6.66 $7.00 $7.00 54,054
2017-09-11 $6.00 $6.59 $5.76 $6.59 $6.59 25,712
2017-09-08 $6.10 $6.28 $5.10 $6.00 $6.00 35,532
2017-09-07 $4.98 $6.20 $4.64 $6.00 $6.00 52,131
2017-09-06 $4.78 $4.99 $4.51 $4.75 $4.75 33,672
2017-09-05 $4.65 $4.99 $4.49 $4.69 $4.69 26,889
2017-09-01 $4.50 $4.50 $4.39 $4.48 $4.48 363
2017-08-31 $4.20 $4.40 $4.20 $4.30 $4.30 3,820
2017-08-30 $4.20 $4.20 $4.19 $4.20 $4.20 4,083
2017-08-29 $4.20 $4.20 $4.18 $4.18 $4.18 5,669
2017-08-28 $4.36 $4.36 $4.05 $4.19 $4.19 8,535
2017-08-25 $4.50 $4.50 $4.00 $4.25 $4.25 17,458
2017-08-24 $4.24 $4.24 $4.00 $4.10 $4.10 8,903
2017-08-23 $3.75 $4.25 $3.75 $4.11 $4.11 16,899
2017-08-22 $4.00 $4.25 $3.86 $3.86 $3.86 14,784
2017-08-21 $4.00 $4.40 $4.00 $4.00 $4.00 65,473
2017-08-18 $3.48 $4.00 $3.29 $3.90 $3.90 62,611
2017-08-17 $3.28 $3.50 $3.25 $3.40 $3.40 4,507
2017-08-16 $2.88 $3.35 $2.88 $3.16 $3.16 5,385
2017-08-15 $2.93 $2.93 $2.93 $2.93 $2.93 346
2017-08-14 $2.81 $3.05 $2.81 $3.05 $3.05 1,400
2017-08-11 $2.70 $2.84 $2.70 $2.84 $2.84 2,240
2017-08-10 $3.15 $3.15 $3.15 $3.15 $3.15 169
2017-08-09 $3.24 $3.24 $3.12 $3.15 $3.15 1,160
2017-08-08 $3.01 $3.15 $3.00 $3.15 $3.15 4,717
2017-08-07 $3.03 $3.08 $2.86 $3.02 $3.02 5,106
2017-08-04 $2.80 $3.01 $2.54 $2.98 $2.98 5,468
2017-08-03 $3.05 $3.05 $2.86 $2.86 $2.86 3,144
2017-08-02 $3.25 $3.27 $2.98 $2.98 $2.98 5,314
2017-08-01 $3.45 $3.45 $3.45 $3.45 $3.45 1,242
2017-07-31 $3.53 $3.63 $3.48 $3.48 $3.48 4,392
2017-07-28 $3.59 $3.76 $3.46 $3.48 $3.48 9,427
2017-07-27 $3.41 $3.64 $3.29 $3.45 $3.45 5,621
2017-07-26 $3.87 $4.05 $3.39 $3.45 $3.45 5,746
2017-07-25 $3.87 $3.98 $3.65 $3.98 $3.98 5,365
2017-07-24 $3.84 $3.91 $3.51 $3.80 $3.80 4,101
2017-07-21 $3.98 $3.98 $3.60 $3.95 $3.95 964
2017-07-20 $4.01 $4.01 $3.81 $3.81 $3.81 1,300
2017-07-19 $4.30 $4.30 $4.06 $4.10 $4.10 5,246
2017-07-18 $4.55 $4.55 $4.42 $4.42 $4.42 1,250
2017-07-17 $4.61 $4.61 $4.60 $4.60 $4.60 251
2017-07-14 $4.65 $4.65 $4.65 $4.65 $4.65 73
2017-07-13 $4.62 $4.65 $4.53 $4.65 $4.65 2,978
2017-07-12 $4.67 $4.83 $4.44 $4.55 $4.55 4,078
2017-07-11 $4.65 $4.67 $4.42 $4.65 $4.65 2,568
2017-07-10 $4.53 $4.62 $4.53 $4.62 $4.62 329
2017-07-07 $4.50 $4.50 $4.50 $4.50 $4.50 12
2017-07-06 $4.50 $4.50 $4.50 $4.50 $4.50 0
2017-07-05 $4.50 $4.50 $4.50 $4.50 $4.50 2
2017-07-03 $4.50 $4.50 $4.50 $4.50 $4.50 0
2017-06-30 $4.50 $4.50 $4.50 $4.50 $4.50 575
2017-06-29 $4.49 $4.50 $4.40 $4.40 $4.40 660
2017-06-28 $4.85 $4.85 $4.37 $4.42 $4.42 1,261
2017-06-27 $4.55 $4.77 $4.41 $4.58 $4.58 1,555
2017-06-26 $4.69 $4.69 $4.35 $4.45 $4.45 4,334
2017-06-23 $4.36 $4.42 $4.36 $4.41 $4.41 413
2017-06-22 $4.74 $4.75 $4.34 $4.49 $4.49 3,151
2017-06-21 $4.40 $4.40 $4.40 $4.40 $4.40 2,228
2017-06-20 $4.36 $4.45 $4.22 $4.43 $4.43 4,141
2017-06-19 $4.70 $4.77 $4.18 $4.77 $4.77 3,439
2017-06-16 $4.09 $4.77 $3.84 $4.77 $4.77 20,124
2017-06-15 $4.24 $4.57 $4.24 $4.57 $4.57 802
2017-06-14 $4.72 $4.72 $4.72 $4.72 $4.72 279
2017-06-13 $4.79 $4.79 $4.30 $4.30 $4.30 1,355
2017-06-12 $4.25 $4.60 $4.25 $4.40 $4.40 1,335
2017-06-09 $4.28 $4.50 $4.00 $4.45 $4.45 5,401
2017-06-08 $4.62 $4.65 $4.23 $4.33 $4.33 11,478
2017-06-07 $4.25 $4.54 $4.25 $4.30 $4.30 2,022
2017-06-06 $4.60 $4.81 $4.30 $4.54 $4.54 14,400
2017-06-05 $4.63 $4.85 $4.51 $4.67 $4.67 8,488
2017-06-02 $4.74 $4.89 $4.51 $4.63 $4.63 1,633
2017-06-01 $4.25 $4.70 $4.25 $4.65 $4.65 514
2017-05-31 $4.32 $4.61 $4.18 $4.21 $4.21 5,289
2017-05-30 $3.77 $4.40 $3.77 $4.24 $4.24 3,642
2017-05-26 $3.50 $3.70 $3.50 $3.70 $3.70 922
2017-05-25 $3.61 $3.69 $3.55 $3.69 $3.69 1,000
2017-05-24 $3.50 $3.79 $3.35 $3.79 $3.79 760
2017-05-23 $3.99 $3.99 $3.63 $3.70 $3.70 7,693
2017-05-22 $3.61 $3.67 $3.45 $3.57 $3.57 630
2017-05-19 $4.01 $4.35 $3.43 $3.70 $3.70 2,900
2017-05-18 $4.21 $4.21 $3.80 $3.81 $3.81 3,806
2017-05-17 $4.50 $4.50 $4.50 $4.50 $4.50 145
2017-05-16 $4.50 $4.50 $4.50 $4.50 $4.50 0
2017-05-15 $4.85 $4.85 $4.50 $4.50 $4.50 1,873
2017-05-12 $4.88 $4.99 $4.73 $4.73 $4.73 3,054
2017-05-11 $4.82 $5.08 $4.76 $4.76 $4.76 2,072
2017-05-10 $4.85 $4.90 $4.85 $4.85 $4.85 1,982
2017-05-09 $5.00 $5.15 $4.84 $4.92 $4.92 10,292
2017-05-08 $4.73 $4.80 $4.71 $4.80 $4.80 9,400
2017-05-05 $4.79 $5.00 $4.75 $5.00 $5.00 9,110
2017-05-04 $4.71 $4.71 $4.71 $4.71 $4.71 7,400
2017-05-03 $5.03 $5.30 $4.90 $4.91 $4.91 14,200
2017-05-02 $4.32 $4.84 $4.32 $4.77 $4.77 15,700
2017-05-01 $4.88 $4.88 $4.78 $4.78 $4.78 5,333
2017-04-28 $4.76 $4.87 $4.70 $4.87 $4.87 14,044
2017-04-27 $4.74 $4.81 $4.67 $4.77 $4.77 8,338
2017-04-26 $4.87 $4.90 $4.76 $4.76 $4.76 13,718
2017-04-25 $4.90 $4.90 $4.73 $4.85 $4.85 12,288
2017-04-24 $4.75 $4.90 $4.75 $4.90 $4.90 7,243
2017-04-21 $4.55 $4.76 $4.51 $4.70 $4.70 8,000
2017-04-20 $4.99 $5.04 $4.80 $4.81 $4.81 15,865
2017-04-19 $5.00 $5.00 $4.81 $4.94 $4.94 7,740
2017-04-18 $5.10 $5.10 $4.90 $4.90 $4.90 2,304
2017-04-17 $5.05 $5.45 $4.85 $4.96 $4.96 26,666
2017-04-13 $5.26 $5.32 $4.80 $4.90 $4.90 23,346
2017-04-12 $5.25 $5.40 $5.00 $5.10 $5.10 18,200
2017-04-11 $5.14 $5.35 $4.88 $5.20 $5.20 16,679
2017-04-10 $5.25 $5.25 $4.80 $5.00 $5.00 4,265
2017-04-07 $5.20 $5.49 $5.00 $5.00 $5.00 44,727
2017-04-06 $5.55 $5.55 $4.92 $5.00 $5.00 9,287
2017-04-05 $5.44 $5.44 $5.44 $5.44 $5.44 200
2017-04-04 $5.15 $5.29 $5.15 $5.15 $5.15 1,200
2017-04-03 $5.12 $5.13 $5.12 $5.13 $5.13 1,334
2017-03-31 $5.13 $5.29 $5.00 $5.00 $5.00 13,249
2017-03-30 $5.17 $5.43 $4.80 $5.06 $5.06 21,643
2017-03-29 $5.01 $5.29 $5.01 $5.03 $5.03 18,828
2017-03-28 $5.50 $5.53 $5.00 $5.01 $5.01 11,401
2017-03-27 $5.99 $5.99 $5.99 $5.99 $5.99 305
2017-03-24 $5.99 $5.99 $5.99 $5.99 $5.99 0
2017-03-23 $6.22 $6.43 $5.86 $5.99 $5.99 1,572
2017-03-22 $5.98 $5.98 $5.98 $5.98 $5.98 230
2017-03-21 $6.24 $6.25 $5.65 $5.65 $5.65 900
2017-03-20 $5.95 $5.95 $5.95 $5.95 $5.95 0
2017-03-17 $5.82 $6.50 $5.82 $5.95 $5.95 14,555
2017-03-16 $5.95 $6.00 $5.80 $5.95 $5.95 2,625
2017-03-15 $5.91 $6.00 $5.83 $5.92 $5.92 4,145
2017-03-14 $5.84 $6.18 $5.84 $5.99 $5.99 3,204
2017-03-13 $6.11 $6.40 $5.85 $6.12 $6.12 4,830
2017-03-10 $6.24 $6.29 $5.12 $5.12 $5.12 3,455
2017-03-09 $5.85 $6.43 $5.85 $6.20 $6.20 7,247
2017-03-08 $6.25 $6.25 $6.23 $6.25 $6.25 1,647
2017-03-07 $6.25 $6.25 $5.85 $6.13 $6.13 2,962
2017-03-06 $5.68 $6.47 $5.65 $6.40 $6.40 8,942
2017-03-03 $5.75 $5.90 $5.75 $5.90 $5.90 4,198
2017-03-02 $5.75 $5.85 $5.75 $5.81 $5.81 1,638
2017-03-01 $5.83 $5.98 $5.69 $5.98 $5.98 4,478
2017-02-28 $5.79 $6.19 $5.79 $6.19 $6.19 4,048
2017-02-27 $6.73 $6.73 $6.23 $6.23 $6.23 1,551
2017-02-24 $7.68 $7.68 $6.10 $6.10 $6.10 13,726
2017-02-23 $5.48 $6.75 $5.48 $6.40 $6.40 27,472
2017-02-22 $5.50 $5.95 $5.49 $5.49 $5.49 5,137
2017-02-21 $6.20 $6.20 $6.10 $6.20 $6.20 3,563
2017-02-17 $6.17 $6.20 $6.17 $6.20 $6.20 927
2017-02-16 $6.25 $6.30 $6.25 $6.30 $6.30 1,401
2017-02-15 $6.35 $6.36 $6.00 $6.36 $6.36 3,050
2017-02-14 $6.30 $6.89 $6.30 $6.51 $6.51 1,301
2017-02-13 $6.40 $6.69 $6.40 $6.49 $6.49 4,550
2017-02-10 $6.96 $6.96 $6.33 $6.40 $6.40 803
2017-02-09 $6.57 $6.61 $6.49 $6.61 $6.61 2,877
2017-02-08 $6.65 $6.80 $5.46 $6.80 $6.80 13,913
2017-02-07 $6.75 $7.04 $6.75 $7.01 $7.01 997
2017-02-06 $7.00 $7.00 $7.00 $7.00 $7.00 969
2017-02-03 $7.95 $7.95 $6.44 $7.00 $7.00 4,353
2017-02-02 $7.25 $8.30 $7.25 $8.00 $8.00 24,390
2017-02-01 $7.00 $7.50 $6.85 $7.00 $7.00 6,185
2017-01-31 $6.10 $7.20 $6.10 $6.75 $6.75 13,216
2017-01-30 $5.60 $6.51 $5.60 $5.88 $5.88 13,351
2017-01-27 $5.10 $5.10 $5.10 $5.10 $5.10 0
2017-01-26 $5.25 $5.25 $5.10 $5.10 $5.10 1,708
2017-01-25 $5.25 $5.25 $5.25 $5.25 $5.25 375
2017-01-24 $5.18 $5.18 $5.18 $5.18 $5.18 0
2017-01-23 $5.18 $5.18 $5.18 $5.18 $5.18 101
2017-01-20 $5.11 $5.17 $5.11 $5.12 $5.12 2,833
2017-01-19 $4.65 $6.29 $4.65 $5.27 $5.27 6,867
2017-01-18 $4.80 $5.15 $4.64 $4.64 $4.64 1,755
2017-01-17 $5.00 $5.42 $4.50 $5.13 $5.13 7,298
2017-01-13 $5.12 $5.61 $5.12 $5.61 $5.61 985
2017-01-12 $5.25 $5.25 $5.10 $5.23 $5.23 1,726
2017-01-11 $5.51 $5.52 $5.25 $5.25 $5.25 1,322
2017-01-10 $5.80 $5.80 $5.60 $5.79 $5.79 1,352
2017-01-09 $6.00 $6.00 $6.00 $6.00 $6.00 242
2017-01-06 $5.90 $6.00 $5.90 $6.00 $6.00 850
2017-01-05 $6.50 $6.93 $5.64 $6.00 $6.00 3,945
2017-01-04 $6.96 $6.96 $6.60 $6.60 $6.60 7,851
2017-01-03 $6.52 $6.84 $6.52 $6.84 $6.84 879
2016-12-30 $6.90 $6.90 $6.90 $6.90 $6.90 500
2016-12-29 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-12-28 $7.00 $7.00 $6.70 $6.80 $6.80 2,900
2016-12-27 $7.00 $7.00 $7.00 $7.00 $7.00 150
2016-12-23 $7.15 $7.75 $6.80 $7.00 $7.00 4,443
2016-12-22 $7.75 $7.75 $7.25 $7.75 $7.75 600
2016-12-21 $6.94 $6.94 $6.94 $6.94 $6.94 102
2016-12-20 $7.41 $7.43 $6.98 $7.18 $7.18 1,317
2016-12-19 $8.23 $8.26 $7.11 $7.11 $7.11 5,610
2016-12-16 $6.30 $8.80 $6.30 $7.75 $7.75 3,555
2016-12-15 $7.30 $7.46 $6.90 $6.91 $6.91 9,081
2016-12-14 $7.44 $7.65 $7.44 $7.44 $7.44 1,000
2016-12-13 $8.00 $8.00 $7.20 $7.97 $7.97 1,400
2016-12-12 $8.30 $8.30 $8.30 $8.30 $8.30 640
2016-12-09 $8.25 $8.29 $8.25 $8.25 $8.25 1,347
2016-12-08 $8.00 $8.00 $8.00 $8.00 $8.00 30
2016-12-07 $7.55 $8.00 $7.10 $8.00 $8.00 4,582
2016-12-06 $8.00 $8.00 $8.00 $8.00 $8.00 31
2016-12-05 $8.00 $8.00 $8.00 $8.00 $8.00 0
2016-12-02 $8.00 $8.00 $8.00 $8.00 $8.00 0
2016-12-01 $8.00 $8.00 $8.00 $8.00 $8.00 1,159
2016-11-30 $7.46 $8.13 $7.46 $8.00 $8.00 3,319
2016-11-29 $8.55 $10.34 $8.50 $8.71 $8.71 3,600
2016-11-28 $9.50 $9.80 $9.50 $9.50 $9.50 1,108
2016-11-25 $9.50 $9.50 $9.50 $9.50 $9.50 0
2016-11-23 $9.20 $9.50 $8.71 $9.50 $9.50 3,920
2016-11-22 $9.20 $9.20 $9.20 $9.20 $9.20 0
2016-11-21 $9.97 $10.25 $9.20 $9.20 $9.20 2,529
2016-11-18 $10.72 $10.72 $8.85 $8.90 $8.90 5,432
2016-11-17 $10.29 $10.29 $8.98 $8.98 $8.98 1,482
2016-11-16 $10.00 $10.00 $10.00 $10.00 $10.00 300
2016-11-15 $10.40 $10.40 $10.28 $10.28 $10.28 396
2016-11-14 $10.64 $10.64 $10.50 $10.50 $10.50 640
2016-11-11 $11.00 $12.10 $11.00 $11.24 $11.24 34,698
2016-11-10 $11.40 $11.40 $11.00 $11.00 $11.00 2,667
2016-11-09 $12.12 $12.12 $10.91 $11.90 $11.90 1,105
2016-11-08 $10.50 $10.50 $10.50 $10.50 $10.50 1
2016-11-07 $10.50 $10.50 $10.50 $10.50 $10.50 0
2016-11-04 $10.50 $10.50 $10.50 $10.50 $10.50 207
2016-11-03 $11.02 $11.02 $11.02 $11.02 $11.02 86
2016-11-02 $11.00 $11.02 $11.00 $11.02 $11.02 1,000
2016-11-01 $11.80 $11.80 $11.80 $11.80 $11.80 0
2016-10-31 $11.80 $11.80 $11.80 $11.80 $11.80 795
2016-10-28 $11.80 $11.81 $11.80 $11.81 $11.81 470
2016-10-27 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-10-26 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-10-25 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-10-24 $11.85 $11.85 $11.85 $11.85 $11.85 0
2016-10-21 $11.50 $11.85 $11.50 $11.85 $11.85 400
2016-10-20 $11.50 $11.50 $11.50 $11.50 $11.50 190
2016-10-19 $11.90 $11.90 $11.90 $11.90 $11.90 0
2016-10-18 $11.90 $11.90 $11.90 $11.90 $11.90 100
2016-10-17 $12.10 $12.10 $12.10 $12.10 $12.10 0
2016-10-14 $12.10 $12.10 $12.10 $12.10 $12.10 31
2016-10-13 $11.50 $12.14 $11.50 $12.10 $12.10 500
2016-10-12 $11.85 $11.87 $11.71 $11.77 $11.77 978
2016-10-11 $13.08 $13.08 $11.77 $11.77 $11.77 2,422
2016-10-10 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-10-07 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-10-06 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-10-05 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-10-04 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-10-03 $14.00 $14.00 $14.00 $14.00 $14.00 105
2016-09-30 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-09-29 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-09-28 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-09-27 $14.00 $14.00 $14.00 $14.00 $14.00 3,091
2016-09-26 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-09-23 $14.00 $14.00 $14.00 $14.00 $14.00 0
2016-09-22 $14.00 $14.00 $14.00 $14.00 $14.00 71
2016-09-21 $14.00 $14.00 $14.00 $14.00 $14.00 100
2016-09-20 $14.45 $14.45 $14.45 $14.45 $14.45 181
2016-09-19 $14.45 $14.45 $14.45 $14.45 $14.45 0
2016-09-16 $12.45 $14.45 $12.34 $14.45 $14.45 1,332
2016-09-15 $12.04 $14.45 $12.00 $14.45 $14.45 752
2016-09-14 $14.45 $14.45 $14.45 $14.45 $14.45 204
2016-09-13 $12.95 $13.00 $12.17 $13.00 $13.00 1,904
2016-09-12 $14.44 $14.44 $14.44 $14.44 $14.44 0
2016-09-09 $14.44 $14.44 $14.44 $14.44 $14.44 5
2016-09-08 $14.44 $14.44 $14.44 $14.44 $14.44 9
2016-09-07 $14.44 $14.44 $14.44 $14.44 $14.44 352
2016-09-06 $14.44 $14.44 $14.44 $14.44 $14.44 16
2016-09-02 $14.44 $14.44 $14.44 $14.44 $14.44 82
2016-09-01 $14.49 $14.49 $14.00 $14.44 $14.44 1,390
2016-08-31 $14.30 $14.30 $14.30 $14.30 $14.30 10
2016-08-30 $14.30 $14.30 $14.30 $14.30 $14.30 0
2016-08-29 $14.30 $14.30 $14.30 $14.30 $14.30 300
2016-08-26 $14.23 $14.30 $14.00 $14.30 $14.30 850
2016-08-25 $14.25 $14.25 $14.25 $14.25 $14.25 1
2016-08-24 $14.22 $14.25 $14.00 $14.25 $14.25 775
2016-08-23 $14.02 $14.25 $14.00 $14.25 $14.25 1,300
2016-08-22 $14.00 $14.00 $14.00 $14.00 $14.00 100
2016-08-19 $14.12 $14.12 $14.12 $14.12 $14.12 9
2016-08-18 $14.12 $14.12 $14.12 $14.12 $14.12 0
2016-08-17 $14.12 $14.12 $14.12 $14.12 $14.12 202
2016-08-16 $14.00 $14.23 $13.75 $14.12 $14.12 1,903
2016-08-15 $13.50 $14.20 $13.50 $13.67 $13.67 743
2016-08-12 $13.68 $13.68 $13.68 $13.68 $13.68 0
2016-08-11 $13.68 $13.68 $13.68 $13.68 $13.68 0
2016-08-10 $13.73 $13.73 $13.52 $13.68 $13.68 842
2016-08-09 $14.50 $14.50 $14.42 $14.42 $14.42 600
2016-08-08 $14.50 $14.50 $14.50 $14.50 $14.50 1
2016-08-05 $14.50 $14.50 $14.50 $14.50 $14.50 300
2016-08-04 $13.50 $15.24 $13.50 $15.24 $15.24 200
2016-08-03 $14.00 $14.00 $13.00 $13.00 $13.00 697
2016-08-02 $15.00 $15.00 $15.00 $15.00 $15.00 53
2016-08-01 $15.00 $15.00 $15.00 $15.00 $15.00 161
2016-07-29 $14.30 $14.30 $14.30 $14.30 $14.30 100
2016-07-28 $13.00 $13.00 $13.00 $13.00 $13.00 100

PAVmed Inc (PAVM) News Headlines

Recent PAVmed Inc (PAVM) 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.