U.S. Well Services Inc - Class A (USWS) Exchange: NASDAQ
Data as of March 28, 2024
$7.41 ($0.00) 0.00%
U.S. Well Services Inc - Class A - Daily Information
Click for more stock information on U.S. Well Services Inc - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $7.41 |
Previous Close | $7.41 |
High | $7.41 |
Low | $7.41 |
Adjusted Open | $7.41 |
Previous Adjusted Close | $7.41 |
Adjusted High | $7.41 |
Adjusted Low | $7.41 |
About U.S. Well Services Inc - Class A (USWS)
U.S. Well Services Inc - Class A (USWS) provides hydraulic fracturing, or fracking, services for oil and gas wells in the Appalachian and Rocky Mountain U.S. regions. Founded in 2013, the company has grown to become the largest independent hydraulic fracturing service provider in the country, with an operational presence in the six largest basins in the US. USWS utilizes proprietary hydraulic fracturing technology and equipment to successfully complete new and re-fracture projects. USWS employs more than 500 employees, who are key to their success. U.S. Well Services Inc - Class A is headquartered in Canonsburg, Pennsylvania.
Invest in U.S. Well Services Inc - Class A (USWS)
Historical Stock Data for U.S. Well Services Inc - Class A (USWS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-11-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
2022-10-31 | $7.15 | $7.58 | $7.15 | $7.41 | $7.41 | 141,988 |
2022-10-28 | $7.10 | $7.25 | $6.80 | $7.22 | $7.22 | 98,819 |
2022-10-27 | $7.27 | $7.36 | $6.98 | $7.10 | $7.10 | 71,619 |
2022-10-26 | $6.79 | $7.40 | $6.79 | $7.11 | $7.11 | 218,499 |
2022-10-25 | $6.98 | $7.07 | $6.77 | $6.79 | $6.79 | 100,562 |
2022-10-24 | $6.74 | $7.00 | $6.65 | $6.96 | $6.96 | 115,197 |
2022-10-21 | $6.53 | $6.84 | $6.49 | $6.82 | $6.82 | 113,305 |
2022-10-20 | $6.65 | $6.71 | $6.49 | $6.54 | $6.54 | 54,141 |
2022-10-19 | $6.22 | $6.56 | $6.04 | $6.54 | $6.54 | 164,052 |
2022-10-18 | $5.91 | $6.23 | $5.91 | $6.12 | $6.12 | 75,529 |
2022-10-17 | $5.75 | $6.07 | $5.75 | $5.92 | $5.92 | 35,515 |
2022-10-14 | $5.90 | $6.07 | $5.68 | $5.68 | $5.68 | 17,209 |
2022-10-13 | $5.58 | $6.07 | $5.45 | $5.98 | $5.98 | 46,905 |
2022-10-12 | $5.85 | $5.85 | $5.39 | $5.64 | $5.64 | 64,405 |
2022-10-11 | $5.92 | $6.00 | $5.63 | $5.83 | $5.83 | 59,538 |
2022-10-10 | $6.45 | $6.59 | $6.00 | $6.06 | $6.06 | 43,915 |
2022-10-07 | $6.40 | $6.48 | $6.15 | $6.45 | $6.45 | 87,052 |
2022-10-06 | $6.25 | $6.50 | $6.23 | $6.38 | $6.38 | 67,993 |
2022-10-05 | $5.83 | $6.32 | $5.74 | $6.31 | $6.31 | 123,404 |
2022-10-04 | $5.51 | $5.90 | $5.38 | $5.90 | $5.90 | 77,382 |
2022-10-03 | $5.23 | $5.43 | $5.20 | $5.40 | $5.40 | 73,129 |
2022-09-30 | $4.91 | $5.18 | $4.87 | $5.07 | $5.07 | 30,285 |
2022-09-29 | $5.17 | $5.17 | $4.92 | $4.99 | $4.99 | 83,412 |
2022-09-28 | $4.92 | $5.36 | $4.91 | $5.23 | $5.23 | 59,332 |
2022-09-27 | $5.15 | $5.31 | $4.89 | $4.90 | $4.90 | 50,581 |
2022-09-26 | $5.27 | $5.38 | $5.04 | $5.09 | $5.09 | 43,516 |
2022-09-23 | $5.27 | $5.31 | $4.92 | $5.29 | $5.29 | 156,034 |
2022-09-22 | $5.70 | $5.70 | $5.47 | $5.50 | $5.50 | 67,308 |
2022-09-21 | $5.87 | $5.87 | $5.61 | $5.61 | $5.61 | 86,975 |
2022-09-20 | $6.04 | $6.06 | $5.83 | $5.83 | $5.83 | 65,632 |
2022-09-19 | $6.04 | $6.38 | $6.03 | $6.04 | $6.04 | 85,776 |
2022-09-16 | $6.34 | $6.36 | $6.11 | $6.25 | $6.25 | 109,110 |
2022-09-15 | $6.74 | $6.75 | $6.24 | $6.35 | $6.35 | 146,840 |
2022-09-14 | $6.74 | $6.95 | $6.51 | $6.87 | $6.87 | 165,814 |
2022-09-13 | $6.62 | $6.84 | $6.53 | $6.70 | $6.70 | 128,281 |
2022-09-12 | $6.65 | $6.96 | $6.62 | $6.76 | $6.76 | 58,621 |
2022-09-09 | $6.20 | $6.59 | $6.16 | $6.49 | $6.49 | 86,259 |
2022-09-08 | $5.99 | $6.20 | $5.90 | $6.16 | $6.16 | 63,980 |
2022-09-07 | $6.08 | $6.24 | $5.94 | $6.05 | $6.05 | 89,037 |
2022-09-06 | $6.46 | $6.58 | $6.07 | $6.19 | $6.19 | 100,437 |
2022-09-02 | $6.45 | $6.54 | $6.07 | $6.46 | $6.46 | 78,107 |
2022-09-01 | $6.25 | $6.34 | $6.00 | $6.29 | $6.29 | 88,424 |
2022-08-31 | $6.32 | $6.56 | $6.32 | $6.43 | $6.43 | 83,645 |
2022-08-30 | $6.90 | $6.90 | $6.21 | $6.51 | $6.51 | 231,689 |
2022-08-29 | $6.58 | $7.06 | $6.50 | $6.96 | $6.96 | 204,451 |
2022-08-26 | $6.90 | $6.99 | $6.61 | $6.73 | $6.73 | 99,122 |
2022-08-25 | $6.88 | $7.06 | $6.77 | $6.96 | $6.96 | 116,304 |
2022-08-24 | $6.51 | $7.00 | $6.51 | $6.84 | $6.84 | 290,541 |
2022-08-23 | $6.31 | $7.03 | $6.30 | $6.57 | $6.57 | 524,564 |
2022-08-22 | $6.18 | $6.35 | $5.90 | $6.31 | $6.31 | 150,717 |
2022-08-19 | $6.26 | $6.38 | $6.07 | $6.31 | $6.31 | 141,903 |
2022-08-18 | $6.11 | $6.62 | $6.11 | $6.38 | $6.38 | 355,267 |
2022-08-17 | $6.00 | $6.33 | $5.90 | $6.15 | $6.15 | 114,958 |
2022-08-16 | $6.25 | $6.26 | $5.88 | $6.16 | $6.16 | 133,771 |
2022-08-15 | $6.31 | $6.38 | $6.03 | $6.30 | $6.30 | 116,909 |
2022-08-12 | $6.00 | $6.52 | $5.80 | $6.51 | $6.51 | 368,091 |
2022-08-11 | $5.59 | $6.10 | $5.58 | $5.94 | $5.94 | 296,516 |
2022-08-10 | $5.39 | $5.71 | $5.39 | $5.67 | $5.67 | 223,667 |
2022-08-09 | $5.59 | $5.64 | $5.33 | $5.41 | $5.41 | 146,352 |
2022-08-08 | $5.60 | $5.68 | $5.29 | $5.59 | $5.59 | 175,972 |
2022-08-05 | $5.35 | $5.67 | $5.06 | $5.60 | $5.60 | 369,317 |
2022-08-04 | $0.92 | $0.96 | $0.91 | $0.92 | $5.52 | 170,633 |
2022-08-03 | $0.98 | $1.00 | $0.94 | $0.98 | $5.86 | 56,047 |
2022-08-02 | $0.94 | $1.00 | $0.93 | $0.97 | $5.82 | 75,454 |
2022-08-01 | $0.93 | $0.98 | $0.92 | $0.95 | $5.72 | 71,392 |
2022-07-29 | $0.96 | $0.99 | $0.95 | $0.97 | $5.82 | 161,242 |
2022-07-28 | $0.95 | $0.97 | $0.92 | $0.96 | $5.77 | 49,483 |
2022-07-27 | $0.89 | $0.97 | $0.89 | $0.96 | $5.78 | 115,656 |
2022-07-26 | $0.90 | $0.91 | $0.87 | $0.91 | $5.43 | 85,310 |
2022-07-25 | $0.82 | $0.88 | $0.79 | $0.86 | $5.16 | 80,764 |
2022-07-22 | $0.82 | $0.87 | $0.80 | $0.81 | $4.89 | 27,448 |
2022-07-21 | $0.82 | $0.87 | $0.82 | $0.86 | $5.14 | 35,023 |
2022-07-20 | $0.80 | $0.88 | $0.80 | $0.86 | $5.18 | 103,921 |
2022-07-19 | $0.79 | $0.84 | $0.75 | $0.83 | $4.98 | 122,147 |
2022-07-18 | $0.79 | $0.82 | $0.78 | $0.80 | $4.82 | 53,763 |
2022-07-15 | $0.74 | $0.78 | $0.72 | $0.78 | $4.68 | 56,987 |
2022-07-14 | $0.77 | $0.79 | $0.72 | $0.75 | $4.48 | 112,394 |
2022-07-13 | $0.78 | $0.80 | $0.76 | $0.77 | $4.62 | 99,816 |
2022-07-12 | $0.83 | $0.83 | $0.78 | $0.78 | $4.71 | 61,172 |
2022-07-11 | $0.86 | $0.88 | $0.82 | $0.83 | $4.98 | 66,776 |
2022-07-08 | $0.85 | $0.89 | $0.84 | $0.88 | $5.27 | 111,945 |
2022-07-07 | $0.82 | $0.90 | $0.80 | $0.85 | $5.11 | 208,092 |
2022-07-06 | $0.85 | $0.88 | $0.75 | $0.84 | $5.02 | 292,272 |
2022-07-05 | $0.92 | $0.93 | $0.84 | $0.88 | $5.25 | 151,791 |
2022-07-01 | $0.92 | $0.94 | $0.90 | $0.93 | $5.60 | 73,654 |
2022-06-30 | $0.95 | $0.95 | $0.89 | $0.94 | $5.64 | 91,348 |
2022-06-29 | $0.98 | $1.00 | $0.93 | $0.98 | $5.87 | 178,145 |
2022-06-28 | $1.00 | $1.02 | $0.98 | $0.98 | $5.90 | 265,722 |
2022-06-27 | $0.92 | $1.02 | $0.92 | $0.99 | $5.97 | 323,264 |
2022-06-24 | $0.92 | $0.99 | $0.88 | $0.96 | $5.74 | 277,400 |
2022-06-23 | $0.96 | $0.97 | $0.79 | $0.92 | $5.52 | 467,113 |
2022-06-22 | $1.00 | $1.05 | $0.89 | $0.99 | $5.92 | 2,870,587 |
2022-06-21 | $0.70 | $0.73 | $0.69 | $0.72 | $4.31 | 435,332 |
2022-06-17 | $0.73 | $0.76 | $0.68 | $0.68 | $4.09 | 245,545 |
2022-06-16 | $0.70 | $0.76 | $0.70 | $0.76 | $4.56 | 208,525 |
2022-06-15 | $0.70 | $0.74 | $0.68 | $0.74 | $4.43 | 164,838 |
2022-06-14 | $0.74 | $0.79 | $0.68 | $0.69 | $4.15 | 251,338 |
2022-06-13 | $0.75 | $0.79 | $0.72 | $0.73 | $4.40 | 194,015 |
2022-06-10 | $0.78 | $0.87 | $0.77 | $0.82 | $4.91 | 371,293 |
2022-06-09 | $0.93 | $0.93 | $0.86 | $0.89 | $5.34 | 204,730 |
2022-06-08 | $0.89 | $0.95 | $0.84 | $0.93 | $5.55 | 560,193 |
2022-06-07 | $0.83 | $0.88 | $0.83 | $0.87 | $5.23 | 277,813 |
2022-06-06 | $0.89 | $0.89 | $0.80 | $0.83 | $4.98 | 172,239 |
2022-06-03 | $0.80 | $0.87 | $0.80 | $0.85 | $5.08 | 163,834 |
2022-06-02 | $0.81 | $0.88 | $0.80 | $0.83 | $4.97 | 267,837 |
2022-06-01 | $0.77 | $0.81 | $0.77 | $0.81 | $4.86 | 241,471 |
2022-05-31 | $0.81 | $0.85 | $0.75 | $0.76 | $4.56 | 304,911 |
2022-05-27 | $0.70 | $0.76 | $0.67 | $0.76 | $4.56 | 244,980 |
2022-05-26 | $0.60 | $0.71 | $0.60 | $0.69 | $4.15 | 308,027 |
2022-05-25 | $0.59 | $0.65 | $0.58 | $0.61 | $3.66 | 273,563 |
2022-05-24 | $0.58 | $0.58 | $0.55 | $0.57 | $3.41 | 191,158 |
2022-05-23 | $0.59 | $0.60 | $0.57 | $0.59 | $3.52 | 106,944 |
2022-05-20 | $0.61 | $0.62 | $0.55 | $0.58 | $3.51 | 252,504 |
2022-05-19 | $0.57 | $0.60 | $0.56 | $0.58 | $3.45 | 226,385 |
2022-05-18 | $0.57 | $0.61 | $0.55 | $0.58 | $3.47 | 228,423 |
2022-05-17 | $0.58 | $0.59 | $0.54 | $0.59 | $3.52 | 251,405 |
2022-05-16 | $0.61 | $0.64 | $0.50 | $0.56 | $3.36 | 1,086,060 |
2022-05-13 | $0.72 | $0.72 | $0.61 | $0.61 | $3.66 | 842,279 |
2022-05-12 | $0.69 | $0.72 | $0.65 | $0.65 | $3.90 | 142,055 |
2022-05-11 | $0.73 | $0.78 | $0.69 | $0.70 | $4.19 | 115,944 |
2022-05-10 | $0.80 | $0.82 | $0.70 | $0.73 | $4.38 | 229,959 |
2022-05-09 | $0.88 | $0.89 | $0.79 | $0.80 | $4.78 | 238,862 |
2022-05-06 | $0.91 | $0.93 | $0.85 | $0.90 | $5.40 | 109,627 |
2022-05-05 | $0.92 | $0.94 | $0.87 | $0.89 | $5.35 | 221,686 |
2022-05-04 | $0.87 | $0.92 | $0.86 | $0.91 | $5.47 | 126,946 |
2022-05-03 | $0.80 | $0.88 | $0.80 | $0.86 | $5.16 | 114,266 |
2022-05-02 | $0.83 | $0.83 | $0.80 | $0.83 | $4.97 | 136,808 |
2022-04-29 | $0.83 | $0.87 | $0.82 | $0.83 | $4.98 | 138,885 |
2022-04-28 | $0.86 | $0.88 | $0.82 | $0.83 | $4.99 | 268,134 |
2022-04-27 | $0.85 | $0.90 | $0.85 | $0.86 | $5.16 | 232,975 |
2022-04-26 | $0.90 | $0.97 | $0.88 | $0.90 | $5.40 | 393,440 |
2022-04-25 | $0.84 | $0.92 | $0.84 | $0.91 | $5.43 | 240,113 |
2022-04-22 | $0.93 | $0.94 | $0.86 | $0.89 | $5.32 | 260,302 |
2022-04-21 | $1.00 | $1.02 | $0.91 | $0.94 | $5.61 | 283,772 |
2022-04-20 | $0.98 | $1.01 | $0.95 | $1.00 | $5.99 | 204,360 |
2022-04-19 | $1.00 | $1.02 | $0.98 | $0.98 | $5.89 | 215,087 |
2022-04-18 | $1.08 | $1.08 | $0.99 | $1.05 | $6.30 | 546,096 |
2022-04-14 | $0.96 | $1.10 | $0.92 | $1.06 | $6.36 | 1,070,385 |
2022-04-13 | $0.98 | $1.02 | $0.95 | $0.97 | $5.82 | 227,803 |
2022-04-12 | $0.92 | $1.01 | $0.91 | $0.99 | $5.91 | 381,009 |
2022-04-11 | $0.95 | $0.95 | $0.91 | $0.91 | $5.47 | 210,013 |
2022-04-08 | $0.98 | $0.98 | $0.93 | $0.95 | $5.71 | 268,236 |
2022-04-07 | $1.00 | $1.01 | $0.95 | $0.97 | $5.82 | 372,466 |
2022-04-06 | $1.03 | $1.03 | $0.96 | $1.00 | $6.00 | 419,486 |
2022-04-05 | $1.05 | $1.07 | $1.00 | $1.03 | $6.18 | 442,061 |
2022-04-04 | $1.08 | $1.10 | $1.04 | $1.05 | $6.30 | 588,884 |
2022-04-01 | $1.09 | $1.11 | $1.05 | $1.08 | $6.48 | 459,401 |
2022-03-31 | $1.09 | $1.17 | $1.09 | $1.10 | $6.60 | 678,571 |
2022-03-30 | $1.15 | $1.22 | $1.12 | $1.21 | $7.26 | 834,189 |
2022-03-29 | $1.07 | $1.19 | $1.06 | $1.16 | $6.96 | 677,042 |
2022-03-28 | $1.16 | $1.20 | $1.11 | $1.12 | $6.72 | 760,203 |
2022-03-25 | $1.12 | $1.27 | $1.12 | $1.27 | $7.62 | 1,008,032 |
2022-03-24 | $1.27 | $1.33 | $1.18 | $1.18 | $7.08 | 1,017,175 |
2022-03-23 | $1.26 | $1.35 | $1.24 | $1.33 | $7.98 | 1,591,007 |
2022-03-22 | $1.17 | $1.25 | $1.10 | $1.23 | $7.38 | 1,751,475 |
2022-03-21 | $1.07 | $1.18 | $1.05 | $1.13 | $6.78 | 1,214,003 |
2022-03-18 | $1.09 | $1.11 | $1.02 | $1.05 | $6.30 | 994,755 |
2022-03-17 | $1.03 | $1.14 | $1.03 | $1.10 | $6.60 | 1,924,485 |
2022-03-16 | $1.02 | $1.08 | $0.95 | $0.97 | $5.84 | 1,456,624 |
2022-03-15 | $1.04 | $1.12 | $1.00 | $1.03 | $6.18 | 1,364,399 |
2022-03-14 | $1.10 | $1.14 | $1.01 | $1.10 | $6.60 | 1,342,136 |
2022-03-11 | $1.17 | $1.24 | $1.12 | $1.15 | $6.90 | 1,930,954 |
2022-03-10 | $1.34 | $1.39 | $1.21 | $1.26 | $7.56 | 2,849,413 |
2022-03-09 | $1.63 | $2.05 | $1.08 | $1.28 | $7.68 | 7,060,594 |
2022-03-08 | $3.20 | $3.33 | $1.44 | $1.75 | $10.50 | 11,459,283 |
2022-03-07 | $1.89 | $2.14 | $1.67 | $1.75 | $10.50 | 3,168,496 |
2022-03-04 | $1.60 | $1.72 | $1.40 | $1.72 | $10.32 | 1,107,261 |
2022-03-03 | $1.43 | $1.66 | $1.38 | $1.58 | $9.48 | 1,473,334 |
2022-03-02 | $1.29 | $1.40 | $1.21 | $1.39 | $8.34 | 445,353 |
2022-03-01 | $1.29 | $1.29 | $1.17 | $1.28 | $7.68 | 263,788 |
2022-02-28 | $1.25 | $1.44 | $1.20 | $1.26 | $7.56 | 660,566 |
2022-02-25 | $1.16 | $1.26 | $1.11 | $1.25 | $7.50 | 461,555 |
2022-02-24 | $1.09 | $1.40 | $1.09 | $1.30 | $7.80 | 2,935,460 |
2022-02-23 | $0.90 | $1.02 | $0.90 | $0.95 | $5.69 | 240,633 |
2022-02-22 | $0.88 | $0.92 | $0.86 | $0.89 | $5.33 | 92,188 |
2022-02-18 | $0.93 | $0.94 | $0.85 | $0.86 | $5.18 | 106,407 |
2022-02-17 | $0.94 | $1.06 | $0.90 | $0.94 | $5.64 | 216,252 |
2022-02-16 | $0.91 | $0.95 | $0.91 | $0.93 | $5.60 | 44,061 |
2022-02-15 | $0.90 | $0.92 | $0.89 | $0.91 | $5.46 | 31,391 |
2022-02-14 | $0.93 | $0.96 | $0.88 | $0.90 | $5.38 | 89,325 |
2022-02-11 | $0.93 | $0.99 | $0.92 | $0.94 | $5.67 | 129,162 |
2022-02-10 | $0.88 | $0.95 | $0.87 | $0.91 | $5.46 | 87,006 |
2022-02-09 | $0.87 | $0.93 | $0.85 | $0.89 | $5.33 | 96,856 |
2022-02-08 | $0.87 | $0.87 | $0.83 | $0.84 | $5.06 | 49,238 |
2022-02-07 | $0.89 | $0.89 | $0.83 | $0.83 | $4.98 | 60,243 |
2022-02-04 | $0.85 | $0.88 | $0.81 | $0.85 | $5.12 | 61,516 |
2022-02-03 | $0.91 | $0.91 | $0.79 | $0.81 | $4.83 | 96,619 |
2022-02-02 | $0.99 | $0.99 | $0.85 | $0.86 | $5.17 | 243,916 |
2022-02-01 | $1.10 | $1.17 | $1.07 | $1.09 | $6.54 | 66,894 |
2022-01-31 | $1.00 | $1.10 | $1.00 | $1.10 | $6.60 | 60,421 |
2022-01-28 | $0.99 | $1.05 | $0.96 | $1.01 | $6.03 | 68,913 |
2022-01-27 | $1.07 | $1.11 | $0.98 | $0.99 | $5.96 | 52,420 |
2022-01-26 | $1.08 | $1.13 | $1.04 | $1.06 | $6.36 | 65,920 |
2022-01-25 | $0.97 | $1.06 | $0.95 | $1.04 | $6.24 | 47,198 |
2022-01-24 | $0.95 | $0.99 | $0.87 | $0.98 | $5.91 | 82,172 |
2022-01-21 | $1.00 | $1.04 | $0.97 | $0.97 | $5.82 | 99,014 |
2022-01-20 | $1.15 | $1.20 | $1.03 | $1.04 | $6.24 | 136,163 |
2022-01-19 | $1.24 | $1.25 | $1.12 | $1.13 | $6.78 | 105,845 |
2022-01-18 | $1.31 | $1.33 | $1.22 | $1.26 | $7.56 | 173,027 |
2022-01-14 | $1.28 | $1.35 | $1.24 | $1.29 | $7.74 | 62,754 |
2022-01-13 | $1.29 | $1.38 | $1.27 | $1.28 | $7.68 | 81,975 |
2022-01-12 | $1.26 | $1.32 | $1.23 | $1.31 | $7.86 | 83,493 |
2022-01-11 | $1.21 | $1.26 | $1.18 | $1.26 | $7.56 | 165,380 |
2022-01-10 | $1.27 | $1.28 | $1.18 | $1.20 | $7.20 | 85,804 |
2022-01-07 | $1.34 | $1.35 | $1.25 | $1.28 | $7.68 | 46,844 |
2022-01-06 | $1.20 | $1.40 | $1.17 | $1.33 | $7.98 | 232,318 |
2022-01-05 | $1.20 | $1.24 | $1.18 | $1.21 | $7.26 | 93,437 |
2022-01-04 | $1.25 | $1.30 | $1.17 | $1.17 | $7.02 | 155,464 |
2022-01-03 | $1.17 | $1.28 | $1.17 | $1.25 | $7.50 | 134,549 |
2021-12-31 | $1.22 | $1.25 | $1.14 | $1.15 | $6.90 | 103,853 |
2021-12-30 | $1.18 | $1.23 | $1.15 | $1.22 | $7.32 | 97,797 |
2021-12-29 | $1.18 | $1.20 | $1.13 | $1.15 | $6.90 | 121,667 |
2021-12-28 | $1.23 | $1.26 | $1.15 | $1.19 | $7.14 | 123,911 |
2021-12-27 | $1.23 | $1.26 | $1.19 | $1.22 | $7.32 | 83,771 |
2021-12-23 | $1.28 | $1.28 | $1.19 | $1.22 | $7.32 | 110,267 |
2021-12-22 | $1.35 | $1.35 | $1.24 | $1.25 | $7.50 | 114,469 |
2021-12-21 | $1.31 | $1.40 | $1.31 | $1.35 | $8.10 | 66,667 |
2021-12-20 | $1.30 | $1.32 | $1.23 | $1.31 | $7.86 | 69,531 |
2021-12-17 | $1.34 | $1.38 | $1.27 | $1.27 | $7.62 | 143,461 |
2021-12-16 | $1.41 | $1.47 | $1.30 | $1.37 | $8.22 | 88,376 |
2021-12-15 | $1.37 | $1.43 | $1.30 | $1.43 | $8.58 | 105,451 |
2021-12-14 | $1.37 | $1.44 | $1.34 | $1.39 | $8.34 | 60,903 |
2021-12-13 | $1.45 | $1.46 | $1.38 | $1.41 | $8.46 | 74,165 |
2021-12-10 | $1.52 | $1.55 | $1.44 | $1.47 | $8.82 | 103,811 |
2021-12-09 | $1.57 | $1.60 | $1.43 | $1.52 | $9.12 | 73,748 |
2021-12-08 | $1.64 | $1.64 | $1.57 | $1.57 | $9.42 | 65,282 |
2021-12-07 | $1.60 | $1.70 | $1.60 | $1.64 | $9.84 | 117,200 |
2021-12-06 | $1.36 | $1.56 | $1.30 | $1.51 | $9.06 | 109,048 |
2021-12-03 | $1.58 | $1.60 | $1.41 | $1.43 | $8.58 | 77,021 |
2021-12-02 | $1.58 | $1.61 | $1.54 | $1.56 | $9.36 | 32,837 |
2021-12-01 | $1.73 | $1.76 | $1.54 | $1.58 | $9.48 | 94,383 |
2021-11-30 | $1.77 | $1.80 | $1.66 | $1.72 | $10.32 | 67,032 |
2021-11-29 | $1.89 | $1.89 | $1.81 | $1.83 | $10.98 | 44,136 |
2021-11-26 | $1.75 | $1.88 | $1.68 | $1.83 | $10.98 | 77,132 |
2021-11-24 | $1.77 | $1.94 | $1.77 | $1.88 | $11.28 | 115,550 |
2021-11-23 | $1.76 | $1.84 | $1.72 | $1.81 | $10.86 | 127,176 |
2021-11-22 | $1.66 | $1.75 | $1.66 | $1.69 | $10.14 | 113,420 |
2021-11-19 | $1.67 | $1.69 | $1.63 | $1.66 | $9.96 | 64,130 |
2021-11-18 | $1.78 | $1.80 | $1.67 | $1.69 | $10.14 | 105,161 |
2021-11-17 | $1.85 | $1.92 | $1.76 | $1.78 | $10.68 | 113,652 |
2021-11-16 | $1.91 | $1.94 | $1.81 | $1.88 | $11.28 | 173,962 |
2021-11-15 | $2.07 | $2.08 | $1.93 | $1.95 | $11.70 | 192,394 |
2021-11-12 | $2.31 | $2.35 | $2.00 | $2.04 | $12.24 | 333,099 |
2021-11-11 | $2.35 | $2.44 | $2.31 | $2.34 | $14.04 | 98,232 |
2021-11-10 | $2.39 | $2.41 | $2.31 | $2.36 | $14.16 | 138,050 |
2021-11-09 | $2.48 | $2.48 | $2.35 | $2.43 | $14.58 | 127,595 |
2021-11-08 | $2.49 | $2.54 | $2.42 | $2.46 | $14.76 | 122,160 |
2021-11-05 | $2.51 | $2.51 | $2.42 | $2.45 | $14.70 | 107,123 |
2021-11-04 | $2.47 | $2.56 | $2.41 | $2.53 | $15.18 | 184,395 |
2021-11-03 | $2.47 | $2.49 | $2.39 | $2.46 | $14.76 | 163,066 |
2021-11-02 | $2.53 | $2.56 | $2.42 | $2.47 | $14.82 | 244,827 |
2021-11-01 | $2.79 | $2.79 | $2.48 | $2.64 | $15.84 | 1,781,860 |
2021-10-29 | $2.46 | $2.55 | $2.40 | $2.51 | $15.06 | 95,597 |
2021-10-28 | $2.41 | $2.56 | $2.41 | $2.48 | $14.88 | 128,474 |
2021-10-27 | $2.59 | $2.64 | $2.39 | $2.43 | $14.58 | 212,932 |
2021-10-26 | $2.62 | $2.65 | $2.53 | $2.59 | $15.54 | 223,906 |
2021-10-25 | $2.70 | $2.78 | $2.59 | $2.62 | $15.72 | 220,574 |
2021-10-22 | $2.83 | $2.83 | $2.57 | $2.68 | $16.08 | 404,536 |
2021-10-21 | $3.06 | $3.07 | $2.81 | $2.85 | $17.10 | 318,976 |
2021-10-20 | $2.94 | $3.14 | $2.91 | $3.06 | $18.36 | 384,022 |
2021-10-19 | $2.97 | $3.09 | $2.81 | $2.98 | $17.88 | 560,247 |
2021-10-18 | $2.88 | $3.05 | $2.84 | $2.93 | $17.58 | 380,944 |
2021-10-15 | $2.77 | $3.02 | $2.67 | $2.84 | $17.04 | 411,769 |
2021-10-14 | $2.86 | $2.89 | $2.64 | $2.71 | $16.26 | 432,090 |
2021-10-13 | $2.95 | $2.98 | $2.78 | $2.89 | $17.34 | 402,762 |
2021-10-12 | $2.96 | $3.20 | $2.84 | $2.91 | $17.46 | 1,102,727 |
2021-10-11 | $2.57 | $3.27 | $2.51 | $3.02 | $18.12 | 4,153,584 |
2021-10-08 | $2.45 | $2.55 | $2.35 | $2.40 | $14.40 | 342,845 |
2021-10-07 | $2.51 | $2.59 | $2.34 | $2.35 | $14.10 | 477,068 |
2021-10-06 | $2.50 | $2.55 | $2.37 | $2.40 | $14.40 | 257,878 |
2021-10-05 | $2.89 | $2.95 | $2.56 | $2.59 | $15.54 | 774,058 |
2021-10-04 | $2.58 | $3.39 | $2.58 | $2.98 | $17.88 | 2,781,984 |
2021-10-01 | $2.49 | $2.64 | $2.29 | $2.56 | $15.36 | 616,005 |
2021-09-30 | $0.73 | $0.80 | $0.68 | $0.73 | $15.23 | 993,527 |
2021-09-29 | $0.88 | $1.20 | $0.88 | $0.94 | $19.74 | 3,865,221 |
2021-09-28 | $0.81 | $0.86 | $0.75 | $0.83 | $17.52 | 496,648 |
2021-09-27 | $0.72 | $0.77 | $0.72 | $0.75 | $15.69 | 181,692 |
2021-09-24 | $0.73 | $0.76 | $0.70 | $0.71 | $14.90 | 116,121 |
2021-09-23 | $0.76 | $0.81 | $0.72 | $0.76 | $15.96 | 211,608 |
2021-09-22 | $0.67 | $0.86 | $0.67 | $0.77 | $16.21 | 674,892 |
2021-09-21 | $0.67 | $0.68 | $0.66 | $0.66 | $13.86 | 22,960 |
2021-09-20 | $0.68 | $0.69 | $0.65 | $0.66 | $13.86 | 54,020 |
2021-09-17 | $0.71 | $0.71 | $0.69 | $0.69 | $14.42 | 52,402 |
2021-09-16 | $0.70 | $0.71 | $0.70 | $0.70 | $14.71 | 30,506 |
2021-09-15 | $0.72 | $0.75 | $0.71 | $0.73 | $15.27 | 67,400 |
2021-09-14 | $0.70 | $0.74 | $0.70 | $0.72 | $15.12 | 58,338 |
2021-09-13 | $0.66 | $0.71 | $0.65 | $0.71 | $14.89 | 149,452 |
2021-09-10 | $0.79 | $0.79 | $0.74 | $0.76 | $15.93 | 130,339 |
2021-09-09 | $0.79 | $0.81 | $0.77 | $0.79 | $16.52 | 47,704 |
2021-09-08 | $0.82 | $0.83 | $0.79 | $0.81 | $16.96 | 55,309 |
2021-09-07 | $0.81 | $0.84 | $0.80 | $0.82 | $17.23 | 97,793 |
2021-09-03 | $0.80 | $0.87 | $0.79 | $0.84 | $17.62 | 195,837 |
2021-09-02 | $0.81 | $0.82 | $0.78 | $0.81 | $16.96 | 79,075 |
2021-09-01 | $0.82 | $0.83 | $0.80 | $0.80 | $16.83 | 25,435 |
2021-08-31 | $0.83 | $0.83 | $0.80 | $0.82 | $17.19 | 37,125 |
2021-08-30 | $0.78 | $0.85 | $0.76 | $0.83 | $17.38 | 94,033 |
2021-08-27 | $0.75 | $0.78 | $0.75 | $0.77 | $16.16 | 59,206 |
2021-08-26 | $0.76 | $0.77 | $0.74 | $0.75 | $15.75 | 39,154 |
2021-08-25 | $0.78 | $0.80 | $0.75 | $0.76 | $15.96 | 71,466 |
2021-08-24 | $0.76 | $0.80 | $0.75 | $0.79 | $16.61 | 46,344 |
2021-08-23 | $0.71 | $0.78 | $0.71 | $0.75 | $15.77 | 32,671 |
2021-08-20 | $0.71 | $0.72 | $0.70 | $0.72 | $15.02 | 28,661 |
2021-08-19 | $0.73 | $0.73 | $0.70 | $0.70 | $14.79 | 38,639 |
2021-08-18 | $0.75 | $0.75 | $0.72 | $0.74 | $15.49 | 32,613 |
2021-08-17 | $0.78 | $0.80 | $0.71 | $0.73 | $15.27 | 56,723 |
2021-08-16 | $0.81 | $0.82 | $0.76 | $0.77 | $16.07 | 52,176 |
2021-08-13 | $0.84 | $0.88 | $0.81 | $0.82 | $17.27 | 50,799 |
2021-08-12 | $0.89 | $0.91 | $0.84 | $0.87 | $18.25 | 83,648 |
2021-08-11 | $0.92 | $0.96 | $0.90 | $0.94 | $19.67 | 51,565 |
2021-08-10 | $0.95 | $0.97 | $0.92 | $0.96 | $20.06 | 55,819 |
2021-08-09 | $0.93 | $0.99 | $0.91 | $0.96 | $20.14 | 68,851 |
2021-08-06 | $0.92 | $0.95 | $0.91 | $0.92 | $19.25 | 34,692 |
2021-08-05 | $0.91 | $0.98 | $0.90 | $0.93 | $19.53 | 69,084 |
2021-08-04 | $0.93 | $0.94 | $0.88 | $0.89 | $18.72 | 42,934 |
2021-08-03 | $0.97 | $0.98 | $0.90 | $0.93 | $19.52 | 65,353 |
2021-08-02 | $1.00 | $1.01 | $0.97 | $0.97 | $20.40 | 27,936 |
2021-07-30 | $0.98 | $1.00 | $0.96 | $0.96 | $20.25 | 19,562 |
2021-07-29 | $0.98 | $1.01 | $0.97 | $1.00 | $21.00 | 42,523 |
2021-07-28 | $0.98 | $1.06 | $0.95 | $1.00 | $21.00 | 175,456 |
2021-07-27 | $0.96 | $0.96 | $0.91 | $0.92 | $19.22 | 180,116 |
2021-07-26 | $0.95 | $0.99 | $0.95 | $0.96 | $20.17 | 28,551 |
2021-07-23 | $1.00 | $1.01 | $0.94 | $0.94 | $19.81 | 32,742 |
2021-07-22 | $1.02 | $1.03 | $0.96 | $1.00 | $20.95 | 35,263 |
2021-07-21 | $0.97 | $1.04 | $0.97 | $1.03 | $21.63 | 43,070 |
2021-07-20 | $0.98 | $0.98 | $0.93 | $0.97 | $20.47 | 39,224 |
2021-07-19 | $0.95 | $0.97 | $0.91 | $0.96 | $20.13 | 76,009 |
2021-07-16 | $1.10 | $1.10 | $1.02 | $1.02 | $21.42 | 38,322 |
2021-07-15 | $1.10 | $1.14 | $1.03 | $1.07 | $22.47 | 65,445 |
2021-07-14 | $1.12 | $1.19 | $1.09 | $1.13 | $23.73 | 206,312 |
2021-07-13 | $1.10 | $1.13 | $1.05 | $1.12 | $23.52 | 96,705 |
2021-07-12 | $1.12 | $1.13 | $1.09 | $1.11 | $23.31 | 40,828 |
2021-07-09 | $1.14 | $1.17 | $1.11 | $1.12 | $23.52 | 63,992 |
2021-07-08 | $1.03 | $1.16 | $1.02 | $1.13 | $23.73 | 129,780 |
2021-07-07 | $1.05 | $1.14 | $1.02 | $1.12 | $23.52 | 234,045 |
2021-07-06 | $1.06 | $1.07 | $1.00 | $1.04 | $21.84 | 86,571 |
2021-07-02 | $1.10 | $1.11 | $1.04 | $1.08 | $22.68 | 85,025 |
2021-07-01 | $1.09 | $1.18 | $1.04 | $1.12 | $23.52 | 421,753 |
2021-06-30 | $0.98 | $1.05 | $0.94 | $1.01 | $21.21 | 241,638 |
2021-06-29 | $1.03 | $1.04 | $0.97 | $0.99 | $20.72 | 82,887 |
2021-06-28 | $1.08 | $1.09 | $1.01 | $1.04 | $21.84 | 114,293 |
2021-06-25 | $1.03 | $1.07 | $1.00 | $1.06 | $22.26 | 189,478 |
2021-06-24 | $0.97 | $1.00 | $0.95 | $1.00 | $21.00 | 86,955 |
2021-06-23 | $0.96 | $0.97 | $0.92 | $0.97 | $20.37 | 96,579 |
2021-06-22 | $0.97 | $1.01 | $0.92 | $0.93 | $19.62 | 104,567 |
2021-06-21 | $0.89 | $1.02 | $0.87 | $0.97 | $20.37 | 205,031 |
2021-06-18 | $0.90 | $0.92 | $0.87 | $0.87 | $18.23 | 48,175 |
2021-06-17 | $0.89 | $0.93 | $0.88 | $0.90 | $18.91 | 60,434 |
2021-06-16 | $0.93 | $0.94 | $0.90 | $0.91 | $19.13 | 85,147 |
2021-06-15 | $0.97 | $0.97 | $0.93 | $0.94 | $19.65 | 69,635 |
2021-06-14 | $0.93 | $1.01 | $0.93 | $0.94 | $19.81 | 144,389 |
2021-06-11 | $1.00 | $1.01 | $0.91 | $0.93 | $19.56 | 169,444 |
2021-06-10 | $1.02 | $1.03 | $1.00 | $1.01 | $21.21 | 59,451 |
2021-06-09 | $1.00 | $1.05 | $0.98 | $1.02 | $21.42 | 125,776 |
2021-06-08 | $1.05 | $1.07 | $1.00 | $1.02 | $21.42 | 201,961 |
2021-06-07 | $1.06 | $1.09 | $1.03 | $1.05 | $22.05 | 243,316 |
2021-06-04 | $1.32 | $1.34 | $1.03 | $1.04 | $21.84 | 541,424 |
2021-06-03 | $1.45 | $1.55 | $1.30 | $1.39 | $29.19 | 275,351 |
2021-06-02 | $1.27 | $1.60 | $1.27 | $1.47 | $30.87 | 656,377 |
2021-06-01 | $1.23 | $1.27 | $1.18 | $1.25 | $26.25 | 361,687 |
2021-05-28 | $1.25 | $1.26 | $1.17 | $1.19 | $24.99 | 110,885 |
2021-05-27 | $1.23 | $1.26 | $1.14 | $1.24 | $26.04 | 353,308 |
2021-05-26 | $1.06 | $1.18 | $1.06 | $1.16 | $24.36 | 211,793 |
2021-05-25 | $1.20 | $1.20 | $1.06 | $1.10 | $23.10 | 815,454 |
2021-05-24 | $1.03 | $1.05 | $0.91 | $0.96 | $20.11 | 176,118 |
2021-05-21 | $1.05 | $1.06 | $1.01 | $1.02 | $21.42 | 38,548 |
2021-05-20 | $1.11 | $1.17 | $1.01 | $1.05 | $22.05 | 104,067 |
2021-05-19 | $0.95 | $1.08 | $0.91 | $1.07 | $22.47 | 119,844 |
2021-05-18 | $0.91 | $1.10 | $0.82 | $1.01 | $21.21 | 179,106 |
2021-05-17 | $0.82 | $1.05 | $0.80 | $0.96 | $20.16 | 380,468 |
2021-05-14 | $0.79 | $0.83 | $0.78 | $0.78 | $16.45 | 63,651 |
2021-05-13 | $0.76 | $0.83 | $0.76 | $0.78 | $16.33 | 74,938 |
2021-05-12 | $0.77 | $0.85 | $0.75 | $0.76 | $15.96 | 178,440 |
2021-05-11 | $0.76 | $0.79 | $0.73 | $0.74 | $15.63 | 66,328 |
2021-05-10 | $0.73 | $0.84 | $0.71 | $0.82 | $17.22 | 148,945 |
2021-05-07 | $0.70 | $0.75 | $0.70 | $0.72 | $15.08 | 42,150 |
2021-05-06 | $0.76 | $0.76 | $0.68 | $0.72 | $15.06 | 69,551 |
2021-05-05 | $0.78 | $0.79 | $0.75 | $0.77 | $16.09 | 70,532 |
2021-05-04 | $0.81 | $0.81 | $0.76 | $0.79 | $16.62 | 48,127 |
2021-05-03 | $0.83 | $0.86 | $0.73 | $0.82 | $17.24 | 99,475 |
2021-04-30 | $0.86 | $0.89 | $0.82 | $0.82 | $17.26 | 64,772 |
2021-04-29 | $0.97 | $0.98 | $0.86 | $0.87 | $18.36 | 126,613 |
2021-04-28 | $0.75 | $1.00 | $0.74 | $0.95 | $19.95 | 311,765 |
2021-04-27 | $0.78 | $0.81 | $0.75 | $0.75 | $15.75 | 47,424 |
2021-04-26 | $0.75 | $0.80 | $0.72 | $0.78 | $16.32 | 68,815 |
2021-04-23 | $0.71 | $0.76 | $0.71 | $0.72 | $15.04 | 56,118 |
2021-04-22 | $0.70 | $0.75 | $0.68 | $0.71 | $14.87 | 63,037 |
2021-04-21 | $0.63 | $0.70 | $0.62 | $0.68 | $14.38 | 73,895 |
2021-04-20 | $0.72 | $0.75 | $0.63 | $0.64 | $13.39 | 104,037 |
2021-04-19 | $0.75 | $0.82 | $0.70 | $0.71 | $14.93 | 125,042 |
2021-04-16 | $0.86 | $0.87 | $0.75 | $0.76 | $15.91 | 124,447 |
2021-04-15 | $0.91 | $0.92 | $0.86 | $0.88 | $18.45 | 44,887 |
2021-04-14 | $0.87 | $0.94 | $0.85 | $0.92 | $19.40 | 58,414 |
2021-04-13 | $0.90 | $0.92 | $0.83 | $0.90 | $18.81 | 106,175 |
2021-04-12 | $1.00 | $1.01 | $0.91 | $0.92 | $19.32 | 63,397 |
2021-04-09 | $1.01 | $1.02 | $0.98 | $0.98 | $20.54 | 30,852 |
2021-04-08 | $1.02 | $1.04 | $0.96 | $1.03 | $21.63 | 48,087 |
2021-04-07 | $1.04 | $1.04 | $0.97 | $1.01 | $21.21 | 67,750 |
2021-04-06 | $1.03 | $1.10 | $1.00 | $1.01 | $21.21 | 68,027 |
2021-04-05 | $1.15 | $1.16 | $1.01 | $1.05 | $22.05 | 102,589 |
2021-04-01 | $1.06 | $1.14 | $1.04 | $1.13 | $23.73 | 86,807 |
2021-03-31 | $1.01 | $1.07 | $1.01 | $1.04 | $21.84 | 58,565 |
2021-03-30 | $1.00 | $1.02 | $0.95 | $1.01 | $21.21 | 72,660 |
2021-03-29 | $1.09 | $1.10 | $0.98 | $1.03 | $21.63 | 107,393 |
2021-03-26 | $1.00 | $1.10 | $0.98 | $1.09 | $22.89 | 155,995 |
2021-03-25 | $0.98 | $1.01 | $0.91 | $1.00 | $21.00 | 203,229 |
2021-03-24 | $1.10 | $1.13 | $1.00 | $1.02 | $21.42 | 107,042 |
2021-03-23 | $1.15 | $1.19 | $1.04 | $1.07 | $22.47 | 119,255 |
2021-03-22 | $1.26 | $1.28 | $1.13 | $1.17 | $24.57 | 191,286 |
2021-03-19 | $1.29 | $1.36 | $1.23 | $1.26 | $26.46 | 85,671 |
2021-03-18 | $1.36 | $1.42 | $1.16 | $1.24 | $26.04 | 279,971 |
2021-03-17 | $1.33 | $1.41 | $1.28 | $1.35 | $28.35 | 65,813 |
2021-03-16 | $1.50 | $1.51 | $1.34 | $1.37 | $28.77 | 109,606 |
2021-03-15 | $1.57 | $1.57 | $1.48 | $1.53 | $32.13 | 94,758 |
2021-03-12 | $1.55 | $1.58 | $1.46 | $1.55 | $32.55 | 92,272 |
2021-03-11 | $1.40 | $1.65 | $1.39 | $1.61 | $33.81 | 173,639 |
2021-03-10 | $1.63 | $1.66 | $1.52 | $1.55 | $32.55 | 140,600 |
2021-03-09 | $1.42 | $1.63 | $1.39 | $1.58 | $33.18 | 142,229 |
2021-03-08 | $1.42 | $1.50 | $1.38 | $1.41 | $29.61 | 59,827 |
2021-03-05 | $1.48 | $1.52 | $1.25 | $1.44 | $30.24 | 175,119 |
2021-03-04 | $1.63 | $1.69 | $1.30 | $1.48 | $31.08 | 276,959 |
2021-03-03 | $1.64 | $1.81 | $1.62 | $1.66 | $34.86 | 115,048 |
2021-03-02 | $1.79 | $1.85 | $1.61 | $1.62 | $34.02 | 184,482 |
2021-03-01 | $1.87 | $1.95 | $1.75 | $1.78 | $37.38 | 152,785 |
2021-02-26 | $1.78 | $1.90 | $1.66 | $1.77 | $37.17 | 139,821 |
2021-02-25 | $2.10 | $2.10 | $1.80 | $1.85 | $38.85 | 207,120 |
2021-02-24 | $2.03 | $2.32 | $2.00 | $2.11 | $44.31 | 443,117 |
2021-02-23 | $1.85 | $2.07 | $1.50 | $2.04 | $42.84 | 546,985 |
2021-02-22 | $2.01 | $2.48 | $1.88 | $2.08 | $43.68 | 493,388 |
2021-02-19 | $2.71 | $2.71 | $2.20 | $2.24 | $47.04 | 669,710 |
2021-02-18 | $3.03 | $3.37 | $2.46 | $2.70 | $56.70 | 2,211,021 |
2021-02-17 | $1.91 | $2.50 | $1.70 | $2.37 | $49.77 | 822,829 |
2021-02-16 | $1.53 | $2.29 | $1.46 | $2.08 | $43.68 | 803,320 |
2021-02-12 | $1.51 | $1.65 | $1.43 | $1.47 | $30.87 | 203,439 |
2021-02-11 | $1.39 | $1.63 | $1.34 | $1.57 | $32.97 | 310,586 |
2021-02-10 | $1.46 | $1.50 | $1.21 | $1.40 | $29.40 | 335,804 |
2021-02-09 | $1.15 | $1.79 | $1.15 | $1.44 | $30.24 | 849,216 |
2021-02-08 | $1.05 | $1.14 | $1.02 | $1.13 | $23.73 | 594,717 |
2021-02-05 | $1.00 | $1.02 | $0.96 | $1.02 | $21.42 | 196,293 |
2021-02-04 | $0.95 | $1.04 | $0.94 | $0.99 | $20.79 | 400,806 |
2021-02-03 | $0.92 | $0.95 | $0.89 | $0.93 | $19.61 | 174,063 |
2021-02-02 | $0.92 | $0.96 | $0.88 | $0.91 | $19.12 | 153,414 |
2021-02-01 | $0.90 | $0.97 | $0.86 | $0.92 | $19.32 | 352,385 |
2021-01-29 | $0.97 | $0.99 | $0.90 | $0.92 | $19.25 | 242,510 |
2021-01-28 | $0.91 | $1.06 | $0.87 | $1.01 | $21.21 | 753,984 |
2021-01-27 | $0.87 | $1.02 | $0.78 | $0.89 | $18.73 | 563,583 |
2021-01-26 | $1.14 | $1.20 | $1.01 | $1.02 | $21.42 | 762,907 |
2021-01-25 | $0.90 | $1.02 | $0.78 | $0.97 | $20.43 | 1,634,069 |
2021-01-22 | $0.69 | $0.86 | $0.68 | $0.85 | $17.77 | 943,158 |
2021-01-21 | $0.65 | $0.76 | $0.65 | $0.73 | $15.31 | 658,668 |
2021-01-20 | $0.69 | $0.69 | $0.65 | $0.68 | $14.28 | 136,616 |
2021-01-19 | $0.69 | $0.69 | $0.66 | $0.69 | $14.47 | 204,314 |
2021-01-15 | $0.67 | $0.74 | $0.65 | $0.70 | $14.66 | 341,632 |
2021-01-14 | $0.70 | $0.70 | $0.62 | $0.66 | $13.86 | 449,254 |
2021-01-13 | $0.80 | $0.80 | $0.70 | $0.74 | $15.54 | 631,058 |
2021-01-12 | $0.95 | $1.02 | $0.69 | $0.77 | $16.24 | 4,282,497 |
2021-01-11 | $0.59 | $0.60 | $0.51 | $0.52 | $10.92 | 2,092,542 |
2021-01-08 | $0.48 | $0.53 | $0.47 | $0.49 | $10.29 | 157,264 |
2021-01-07 | $0.48 | $0.48 | $0.44 | $0.46 | $9.72 | 96,103 |
2021-01-06 | $0.43 | $0.47 | $0.43 | $0.45 | $9.36 | 102,424 |
2021-01-05 | $0.42 | $0.49 | $0.41 | $0.45 | $9.45 | 251,805 |
2021-01-04 | $0.41 | $0.41 | $0.38 | $0.39 | $8.21 | 55,518 |
2020-12-31 | $0.42 | $0.42 | $0.41 | $0.41 | $8.70 | 23,640 |
2020-12-30 | $0.41 | $0.43 | $0.40 | $0.41 | $8.65 | 28,009 |
2020-12-29 | $0.43 | $0.43 | $0.40 | $0.41 | $8.61 | 28,542 |
2020-12-28 | $0.46 | $0.46 | $0.42 | $0.43 | $9.02 | 37,684 |
2020-12-24 | $0.47 | $0.49 | $0.43 | $0.44 | $9.24 | 47,799 |
2020-12-23 | $0.43 | $0.45 | $0.42 | $0.45 | $9.35 | 25,288 |
2020-12-22 | $0.46 | $0.47 | $0.41 | $0.42 | $8.82 | 65,451 |
2020-12-21 | $0.46 | $0.47 | $0.43 | $0.46 | $9.64 | 35,215 |
2020-12-18 | $0.49 | $0.50 | $0.45 | $0.47 | $9.87 | 29,027 |
2020-12-17 | $0.52 | $0.52 | $0.47 | $0.49 | $10.20 | 58,231 |
2020-12-16 | $0.52 | $0.52 | $0.50 | $0.51 | $10.75 | 67,580 |
2020-12-15 | $0.50 | $0.53 | $0.48 | $0.51 | $10.71 | 85,138 |
2020-12-14 | $0.48 | $0.51 | $0.46 | $0.48 | $10.08 | 82,032 |
2020-12-11 | $0.45 | $0.47 | $0.45 | $0.46 | $9.75 | 35,913 |
2020-12-10 | $0.43 | $0.45 | $0.41 | $0.45 | $9.41 | 26,816 |
2020-12-09 | $0.46 | $0.46 | $0.41 | $0.44 | $9.24 | 30,357 |
2020-12-08 | $0.43 | $0.47 | $0.43 | $0.44 | $9.28 | 31,016 |
2020-12-07 | $0.45 | $0.45 | $0.42 | $0.44 | $9.23 | 26,454 |
2020-12-04 | $0.45 | $0.45 | $0.43 | $0.45 | $9.36 | 31,660 |
2020-12-03 | $0.41 | $0.46 | $0.41 | $0.44 | $9.22 | 47,055 |
2020-12-02 | $0.40 | $0.44 | $0.38 | $0.41 | $8.70 | 37,995 |
2020-12-01 | $0.42 | $0.42 | $0.39 | $0.40 | $8.44 | 33,349 |
2020-11-30 | $0.42 | $0.42 | $0.40 | $0.40 | $8.49 | 31,989 |
2020-11-27 | $0.44 | $0.46 | $0.39 | $0.41 | $8.61 | 69,974 |
2020-11-25 | $0.45 | $0.46 | $0.40 | $0.44 | $9.20 | 67,419 |
2020-11-24 | $0.43 | $0.53 | $0.42 | $0.49 | $10.19 | 303,431 |
2020-11-23 | $0.37 | $0.41 | $0.35 | $0.39 | $8.22 | 45,451 |
2020-11-20 | $0.37 | $0.41 | $0.36 | $0.38 | $7.96 | 48,488 |
2020-11-19 | $0.36 | $0.37 | $0.35 | $0.37 | $7.80 | 28,026 |
2020-11-18 | $0.34 | $0.38 | $0.33 | $0.35 | $7.39 | 56,920 |
2020-11-17 | $0.33 | $0.34 | $0.33 | $0.34 | $7.15 | 15,635 |
2020-11-16 | $0.33 | $0.34 | $0.32 | $0.34 | $7.09 | 22,412 |
2020-11-13 | $0.32 | $0.33 | $0.32 | $0.33 | $6.91 | 19,644 |
2020-11-12 | $0.35 | $0.35 | $0.32 | $0.32 | $6.81 | 17,512 |
2020-11-11 | $0.34 | $0.35 | $0.34 | $0.34 | $7.18 | 11,143 |
2020-11-10 | $0.34 | $0.34 | $0.32 | $0.34 | $7.10 | 29,993 |
2020-11-09 | $0.34 | $0.35 | $0.32 | $0.34 | $7.04 | 100,289 |
2020-11-06 | $0.35 | $0.35 | $0.31 | $0.32 | $6.78 | 102,723 |
2020-11-05 | $0.32 | $0.34 | $0.31 | $0.33 | $6.93 | 73,509 |
2020-11-04 | $0.33 | $0.34 | $0.30 | $0.31 | $6.54 | 27,477 |
2020-11-03 | $0.31 | $0.33 | $0.30 | $0.32 | $6.82 | 21,823 |
2020-11-02 | $0.31 | $0.32 | $0.30 | $0.31 | $6.54 | 18,828 |
2020-10-30 | $0.31 | $0.32 | $0.30 | $0.31 | $6.54 | 24,498 |
2020-10-29 | $0.34 | $0.34 | $0.30 | $0.32 | $6.70 | 48,670 |
2020-10-28 | $0.33 | $0.35 | $0.31 | $0.33 | $6.93 | 143,304 |
2020-10-27 | $0.32 | $0.34 | $0.31 | $0.32 | $6.76 | 189,403 |
2020-10-26 | $0.32 | $0.33 | $0.31 | $0.32 | $6.64 | 23,451 |
2020-10-23 | $0.32 | $0.35 | $0.32 | $0.33 | $6.93 | 32,301 |
2020-10-22 | $0.34 | $0.34 | $0.32 | $0.33 | $6.87 | 25,202 |
2020-10-21 | $0.31 | $0.33 | $0.30 | $0.33 | $6.89 | 32,272 |
2020-10-20 | $0.31 | $0.32 | $0.31 | $0.31 | $6.49 | 26,746 |
2020-10-19 | $0.33 | $0.34 | $0.30 | $0.31 | $6.53 | 45,781 |
2020-10-16 | $0.33 | $0.34 | $0.31 | $0.31 | $6.56 | 53,680 |
2020-10-15 | $0.38 | $0.38 | $0.33 | $0.34 | $7.20 | 126,750 |
2020-10-14 | $0.35 | $0.37 | $0.34 | $0.34 | $7.23 | 31,473 |
2020-10-13 | $0.41 | $0.41 | $0.35 | $0.36 | $7.46 | 78,797 |
2020-10-12 | $0.35 | $0.41 | $0.35 | $0.41 | $8.61 | 254,180 |
2020-10-09 | $0.58 | $0.64 | $0.38 | $0.44 | $9.17 | 2,314,790 |
2020-10-08 | $0.27 | $0.45 | $0.26 | $0.32 | $6.75 | 482,041 |
2020-10-07 | $0.27 | $0.27 | $0.26 | $0.26 | $5.53 | 12,869 |
2020-10-06 | $0.27 | $0.27 | $0.26 | $0.26 | $5.51 | 15,520 |
2020-10-05 | $0.27 | $0.27 | $0.26 | $0.27 | $5.57 | 15,680 |
2020-10-02 | $0.26 | $0.27 | $0.25 | $0.26 | $5.51 | 18,504 |
2020-10-01 | $0.28 | $0.28 | $0.26 | $0.26 | $5.42 | 18,055 |
2020-09-30 | $0.27 | $0.28 | $0.27 | $0.27 | $5.68 | 18,615 |
2020-09-29 | $0.29 | $0.29 | $0.27 | $0.27 | $5.60 | 27,104 |
2020-09-28 | $0.28 | $0.28 | $0.27 | $0.27 | $5.77 | 10,869 |
2020-09-25 | $0.28 | $0.28 | $0.26 | $0.28 | $5.88 | 19,378 |
2020-09-24 | $0.26 | $0.27 | $0.26 | $0.26 | $5.50 | 22,613 |
2020-09-23 | $0.30 | $0.30 | $0.26 | $0.26 | $5.52 | 25,035 |
2020-09-22 | $0.29 | $0.31 | $0.27 | $0.27 | $5.71 | 26,223 |
2020-09-21 | $0.30 | $0.31 | $0.28 | $0.29 | $6.11 | 31,005 |
2020-09-18 | $0.30 | $0.36 | $0.29 | $0.30 | $6.28 | 105,298 |
2020-09-17 | $0.28 | $0.29 | $0.27 | $0.29 | $6.07 | 18,424 |
2020-09-16 | $0.26 | $0.29 | $0.26 | $0.27 | $5.62 | 32,689 |
2020-09-15 | $0.26 | $0.27 | $0.25 | $0.27 | $5.57 | 18,150 |
2020-09-14 | $0.26 | $0.27 | $0.25 | $0.27 | $5.64 | 19,878 |
2020-09-11 | $0.30 | $0.30 | $0.24 | $0.25 | $5.24 | 58,298 |
2020-09-10 | $0.27 | $0.27 | $0.24 | $0.25 | $5.21 | 15,656 |
2020-09-09 | $0.27 | $0.27 | $0.23 | $0.25 | $5.30 | 22,115 |
2020-09-08 | $0.29 | $0.31 | $0.26 | $0.26 | $5.52 | 21,095 |
2020-09-04 | $0.30 | $0.32 | $0.27 | $0.29 | $5.99 | 53,406 |
2020-09-03 | $0.25 | $0.32 | $0.25 | $0.30 | $6.31 | 71,317 |
2020-09-02 | $0.27 | $0.28 | $0.23 | $0.25 | $5.35 | 54,364 |
2020-09-01 | $0.27 | $0.28 | $0.26 | $0.27 | $5.77 | 17,703 |
2020-08-31 | $0.30 | $0.31 | $0.27 | $0.28 | $5.82 | 29,424 |
2020-08-28 | $0.31 | $0.31 | $0.29 | $0.31 | $6.51 | 15,200 |
2020-08-27 | $0.29 | $0.30 | $0.28 | $0.29 | $6.11 | 19,416 |
2020-08-26 | $0.30 | $0.31 | $0.28 | $0.29 | $6.09 | 34,171 |
2020-08-25 | $0.32 | $0.33 | $0.30 | $0.31 | $6.42 | 42,029 |
2020-08-24 | $0.32 | $0.35 | $0.32 | $0.33 | $6.84 | 24,898 |
2020-08-21 | $0.34 | $0.36 | $0.33 | $0.33 | $6.93 | 25,054 |
2020-08-20 | $0.35 | $0.36 | $0.33 | $0.35 | $7.38 | 32,218 |
2020-08-19 | $0.36 | $0.37 | $0.35 | $0.35 | $7.35 | 16,745 |
2020-08-18 | $0.41 | $0.41 | $0.32 | $0.34 | $7.13 | 86,746 |
2020-08-17 | $0.42 | $0.43 | $0.40 | $0.41 | $8.61 | 11,901 |
2020-08-14 | $0.41 | $0.43 | $0.40 | $0.41 | $8.68 | 19,587 |
2020-08-13 | $0.42 | $0.43 | $0.41 | $0.42 | $8.72 | 7,497 |
2020-08-12 | $0.43 | $0.43 | $0.41 | $0.42 | $8.81 | 10,971 |
2020-08-11 | $0.44 | $0.44 | $0.42 | $0.42 | $8.90 | 19,205 |
2020-08-10 | $0.42 | $0.44 | $0.41 | $0.44 | $9.18 | 14,899 |
2020-08-07 | $0.44 | $0.44 | $0.41 | $0.42 | $8.91 | 11,845 |
2020-08-06 | $0.44 | $0.45 | $0.42 | $0.42 | $8.83 | 26,527 |
2020-08-05 | $0.42 | $0.48 | $0.41 | $0.45 | $9.45 | 52,690 |
2020-08-04 | $0.42 | $0.43 | $0.38 | $0.41 | $8.63 | 28,196 |
2020-08-03 | $0.42 | $0.42 | $0.40 | $0.42 | $8.82 | 21,757 |
2020-07-31 | $0.41 | $0.42 | $0.38 | $0.40 | $8.32 | 29,805 |
2020-07-30 | $0.41 | $0.42 | $0.41 | $0.41 | $8.61 | 12,617 |
2020-07-29 | $0.42 | $0.43 | $0.41 | $0.41 | $8.71 | 15,003 |
2020-07-28 | $0.42 | $0.43 | $0.42 | $0.42 | $8.89 | 15,611 |
2020-07-27 | $0.44 | $0.44 | $0.42 | $0.42 | $8.88 | 15,973 |
2020-07-24 | $0.44 | $0.48 | $0.43 | $0.44 | $9.34 | 15,575 |
2020-07-23 | $0.46 | $0.46 | $0.44 | $0.44 | $9.16 | 22,275 |
2020-07-22 | $0.49 | $0.49 | $0.45 | $0.46 | $9.56 | 42,007 |
2020-07-21 | $0.42 | $0.47 | $0.42 | $0.45 | $9.45 | 63,001 |
2020-07-20 | $0.43 | $0.43 | $0.42 | $0.42 | $8.82 | 12,945 |
2020-07-17 | $0.44 | $0.45 | $0.42 | $0.42 | $8.82 | 10,750 |
2020-07-16 | $0.45 | $0.45 | $0.42 | $0.44 | $9.24 | 13,847 |
2020-07-15 | $0.43 | $0.45 | $0.41 | $0.45 | $9.45 | 19,516 |
2020-07-14 | $0.42 | $0.43 | $0.40 | $0.42 | $8.82 | 20,028 |
2020-07-13 | $0.45 | $0.45 | $0.41 | $0.42 | $8.85 | 27,698 |
2020-07-10 | $0.43 | $0.45 | $0.41 | $0.44 | $9.22 | 17,861 |
2020-07-09 | $0.44 | $0.46 | $0.41 | $0.43 | $9.03 | 27,194 |
2020-07-08 | $0.45 | $0.46 | $0.44 | $0.45 | $9.45 | 20,196 |
2020-07-07 | $0.48 | $0.48 | $0.45 | $0.45 | $9.45 | 28,324 |
2020-07-06 | $0.51 | $0.51 | $0.47 | $0.47 | $9.87 | 23,906 |
2020-07-02 | $0.48 | $0.50 | $0.48 | $0.49 | $10.29 | 29,145 |
2020-07-01 | $0.51 | $0.53 | $0.48 | $0.48 | $10.08 | 31,217 |
2020-06-30 | $0.49 | $0.51 | $0.48 | $0.49 | $10.29 | 20,394 |
2020-06-29 | $0.47 | $0.52 | $0.47 | $0.50 | $10.42 | 25,923 |
2020-06-26 | $0.50 | $0.51 | $0.46 | $0.49 | $10.29 | 153,702 |
2020-06-25 | $0.52 | $0.52 | $0.47 | $0.51 | $10.71 | 64,531 |
2020-06-24 | $0.52 | $0.54 | $0.51 | $0.52 | $10.92 | 50,827 |
2020-06-23 | $0.59 | $0.59 | $0.52 | $0.55 | $11.55 | 77,604 |
2020-06-22 | $0.54 | $0.64 | $0.51 | $0.58 | $12.18 | 148,122 |
2020-06-19 | $0.59 | $0.59 | $0.52 | $0.52 | $10.92 | 57,344 |
2020-06-18 | $0.55 | $0.60 | $0.54 | $0.55 | $11.55 | 51,486 |
2020-06-17 | $0.62 | $0.62 | $0.54 | $0.55 | $11.55 | 62,699 |
2020-06-16 | $0.65 | $0.65 | $0.58 | $0.60 | $12.60 | 85,142 |
2020-06-15 | $0.57 | $0.61 | $0.53 | $0.56 | $11.76 | 59,659 |
2020-06-12 | $0.63 | $0.63 | $0.57 | $0.59 | $12.39 | 60,685 |
2020-06-11 | $0.57 | $0.60 | $0.51 | $0.52 | $10.92 | 80,099 |
2020-06-10 | $0.71 | $0.75 | $0.52 | $0.64 | $13.44 | 138,451 |
2020-06-09 | $0.85 | $0.86 | $0.71 | $0.79 | $16.59 | 140,216 |
2020-06-08 | $0.90 | $1.03 | $0.78 | $0.96 | $20.16 | 326,590 |
2020-06-05 | $0.53 | $0.72 | $0.51 | $0.63 | $13.23 | 257,266 |
2020-06-04 | $0.48 | $0.49 | $0.46 | $0.47 | $9.92 | 52,533 |
2020-06-03 | $0.47 | $0.49 | $0.46 | $0.48 | $10.08 | 48,801 |
2020-06-02 | $0.49 | $0.49 | $0.44 | $0.45 | $9.45 | 53,017 |
2020-06-01 | $0.47 | $0.51 | $0.46 | $0.47 | $9.87 | 65,939 |
2020-05-29 | $0.49 | $0.50 | $0.43 | $0.47 | $9.87 | 75,462 |
2020-05-28 | $0.43 | $0.52 | $0.42 | $0.47 | $9.87 | 177,566 |
2020-05-27 | $0.40 | $0.44 | $0.40 | $0.42 | $8.82 | 45,144 |
2020-05-26 | $0.40 | $0.41 | $0.39 | $0.40 | $8.40 | 36,996 |
2020-05-22 | $0.41 | $0.41 | $0.39 | $0.39 | $8.19 | 52,268 |
2020-05-21 | $0.41 | $0.41 | $0.39 | $0.40 | $8.40 | 31,375 |
2020-05-20 | $0.43 | $0.43 | $0.40 | $0.41 | $8.61 | 51,939 |
2020-05-19 | $0.42 | $0.48 | $0.41 | $0.43 | $9.03 | 122,919 |
2020-05-18 | $0.45 | $0.45 | $0.42 | $0.44 | $9.24 | 37,518 |
2020-05-15 | $0.40 | $0.43 | $0.40 | $0.42 | $8.82 | 26,479 |
2020-05-14 | $0.41 | $0.44 | $0.40 | $0.43 | $9.03 | 46,197 |
2020-05-13 | $0.48 | $0.49 | $0.40 | $0.44 | $9.24 | 74,654 |
2020-05-12 | $0.43 | $0.46 | $0.42 | $0.44 | $9.24 | 117,051 |
2020-05-11 | $0.39 | $0.42 | $0.35 | $0.39 | $8.19 | 95,520 |
2020-05-08 | $0.42 | $0.43 | $0.40 | $0.43 | $9.03 | 64,639 |
2020-05-07 | $0.43 | $0.45 | $0.41 | $0.43 | $9.03 | 37,301 |
2020-05-06 | $0.45 | $0.47 | $0.43 | $0.43 | $9.03 | 32,163 |
2020-05-05 | $0.45 | $0.46 | $0.42 | $0.43 | $9.03 | 45,664 |
2020-05-04 | $0.46 | $0.46 | $0.42 | $0.45 | $9.45 | 29,275 |
2020-05-01 | $0.45 | $0.46 | $0.42 | $0.45 | $9.45 | 36,566 |
2020-04-30 | $0.47 | $0.47 | $0.44 | $0.46 | $9.66 | 47,957 |
2020-04-29 | $0.46 | $0.48 | $0.44 | $0.47 | $9.87 | 55,406 |
2020-04-28 | $0.48 | $0.48 | $0.44 | $0.47 | $9.87 | 44,694 |
2020-04-27 | $0.47 | $0.47 | $0.44 | $0.47 | $9.87 | 34,892 |
2020-04-24 | $0.50 | $0.52 | $0.45 | $0.47 | $9.87 | 84,485 |
2020-04-23 | $0.46 | $0.50 | $0.44 | $0.46 | $9.66 | 91,737 |
2020-04-22 | $0.49 | $0.50 | $0.40 | $0.43 | $9.03 | 50,867 |
2020-04-21 | $0.40 | $0.58 | $0.40 | $0.46 | $9.66 | 124,949 |
2020-04-20 | $0.45 | $0.45 | $0.38 | $0.39 | $8.19 | 63,578 |
2020-04-17 | $0.47 | $0.48 | $0.43 | $0.45 | $9.45 | 52,030 |
2020-04-16 | $0.46 | $0.51 | $0.42 | $0.45 | $9.45 | 59,280 |
2020-04-15 | $0.51 | $0.54 | $0.45 | $0.52 | $10.92 | 90,654 |
2020-04-14 | $0.65 | $0.65 | $0.55 | $0.58 | $12.18 | 144,461 |
2020-04-13 | $0.65 | $0.74 | $0.59 | $0.65 | $13.65 | 367,606 |
2020-04-09 | $0.99 | $1.30 | $0.50 | $0.52 | $10.92 | 1,582,739 |
2020-04-08 | $0.28 | $0.28 | $0.25 | $0.27 | $5.67 | 63,295 |
2020-04-07 | $0.28 | $0.28 | $0.25 | $0.25 | $5.25 | 10,500 |
2020-04-06 | $0.26 | $0.27 | $0.25 | $0.27 | $5.67 | 9,925 |
2020-04-03 | $0.30 | $0.35 | $0.25 | $0.25 | $5.25 | 16,323 |
2020-04-02 | $0.36 | $0.48 | $0.26 | $0.29 | $6.09 | 20,321 |
2020-04-01 | $0.32 | $0.32 | $0.26 | $0.26 | $5.46 | 3,128 |
2020-03-31 | $0.32 | $0.33 | $0.27 | $0.30 | $6.30 | 3,125 |
2020-03-30 | $0.34 | $0.35 | $0.26 | $0.30 | $6.30 | 7,207 |
2020-03-27 | $0.38 | $0.38 | $0.33 | $0.33 | $6.93 | 5,743 |
2020-03-26 | $0.37 | $0.39 | $0.35 | $0.38 | $7.98 | 3,293 |
2020-03-25 | $0.41 | $0.42 | $0.37 | $0.38 | $7.98 | 5,202 |
2020-03-24 | $0.38 | $0.55 | $0.38 | $0.41 | $8.61 | 5,698 |
2020-03-23 | $0.39 | $0.48 | $0.35 | $0.36 | $7.56 | 2,516 |
2020-03-20 | $0.43 | $0.49 | $0.37 | $0.37 | $7.77 | 4,599 |
2020-03-19 | $0.30 | $0.45 | $0.30 | $0.41 | $8.61 | 5,556 |
2020-03-18 | $0.54 | $0.54 | $0.25 | $0.27 | $5.67 | 6,453 |
2020-03-17 | $0.40 | $0.56 | $0.37 | $0.56 | $11.76 | 4,719 |
2020-03-16 | $0.45 | $0.45 | $0.38 | $0.39 | $8.19 | 2,707 |
2020-03-13 | $0.52 | $0.59 | $0.30 | $0.45 | $9.45 | 7,610 |
2020-03-12 | $0.60 | $0.68 | $0.46 | $0.52 | $10.92 | 3,337 |
2020-03-11 | $0.60 | $0.63 | $0.58 | $0.61 | $12.81 | 4,158 |
2020-03-10 | $0.80 | $0.80 | $0.53 | $0.57 | $11.97 | 7,231 |
2020-03-09 | $0.97 | $1.00 | $0.80 | $0.82 | $17.22 | 4,846 |
2020-03-06 | $1.07 | $1.09 | $1.04 | $1.09 | $22.89 | 1,191 |
2020-03-05 | $1.26 | $1.26 | $1.06 | $1.08 | $22.68 | 1,219 |
2020-03-04 | $0.98 | $1.35 | $0.98 | $1.29 | $27.09 | 1,878 |
2020-03-03 | $1.08 | $1.14 | $1.05 | $1.07 | $22.47 | 1,626 |
2020-03-02 | $1.08 | $1.11 | $1.06 | $1.11 | $23.31 | 1,460 |
2020-02-28 | $1.01 | $1.11 | $1.00 | $1.05 | $22.05 | 3,454 |
2020-02-27 | $1.03 | $1.09 | $1.01 | $1.03 | $21.63 | 2,311 |
2020-02-26 | $1.12 | $1.12 | $1.08 | $1.10 | $23.10 | 992 |
2020-02-25 | $1.21 | $1.21 | $1.06 | $1.13 | $23.73 | 2,038 |
2020-02-24 | $1.17 | $1.19 | $1.14 | $1.16 | $24.36 | 1,199 |
2020-02-21 | $1.27 | $1.27 | $1.15 | $1.17 | $24.57 | 566 |
2020-02-20 | $1.26 | $1.29 | $1.21 | $1.23 | $25.83 | 1,227 |
2020-02-19 | $1.29 | $1.32 | $1.26 | $1.26 | $26.46 | 262 |
2020-02-18 | $1.31 | $1.31 | $1.23 | $1.26 | $26.46 | 757 |
2020-02-14 | $1.37 | $1.38 | $1.31 | $1.31 | $27.51 | 432 |
2020-02-13 | $1.38 | $1.38 | $1.33 | $1.35 | $28.35 | 744 |
2020-02-12 | $1.36 | $1.40 | $1.33 | $1.33 | $27.93 | 395 |
2020-02-11 | $1.32 | $1.41 | $1.32 | $1.32 | $27.72 | 736 |
2020-02-10 | $1.28 | $1.44 | $1.24 | $1.26 | $26.46 | 847 |
2020-02-07 | $1.31 | $1.34 | $1.24 | $1.28 | $26.88 | 1,099 |
2020-02-06 | $1.41 | $1.41 | $1.29 | $1.30 | $27.30 | 1,537 |
2020-02-05 | $1.38 | $1.47 | $1.34 | $1.37 | $28.77 | 939 |
2020-02-04 | $1.30 | $1.32 | $1.28 | $1.30 | $27.30 | 1,115 |
2020-02-03 | $1.29 | $1.34 | $1.23 | $1.31 | $27.51 | 3,882 |
2020-01-31 | $1.41 | $1.41 | $1.32 | $1.34 | $28.14 | 3,348 |
2020-01-30 | $1.47 | $1.47 | $1.41 | $1.44 | $30.24 | 368 |
2020-01-29 | $1.62 | $1.64 | $1.40 | $1.48 | $31.08 | 3,500 |
2020-01-28 | $1.59 | $1.64 | $1.58 | $1.59 | $33.39 | 813 |
2020-01-27 | $1.56 | $1.58 | $1.55 | $1.57 | $32.97 | 942 |
2020-01-24 | $1.56 | $1.63 | $1.53 | $1.56 | $32.76 | 1,253 |
2020-01-23 | $1.61 | $1.63 | $1.52 | $1.59 | $33.39 | 2,118 |
2020-01-22 | $1.62 | $1.65 | $1.57 | $1.64 | $34.44 | 1,161 |
2020-01-21 | $1.85 | $1.85 | $1.51 | $1.59 | $33.39 | 5,604 |
2020-01-17 | $1.88 | $1.89 | $1.80 | $1.83 | $38.43 | 1,352 |
2020-01-16 | $1.87 | $1.87 | $1.84 | $1.84 | $38.64 | 940 |
2020-01-15 | $1.83 | $1.98 | $1.80 | $1.86 | $39.06 | 1,035 |
2020-01-14 | $1.84 | $1.88 | $1.75 | $1.82 | $38.22 | 1,460 |
2020-01-13 | $1.86 | $1.94 | $1.71 | $1.81 | $38.01 | 2,568 |
2020-01-10 | $1.69 | $1.84 | $1.64 | $1.82 | $38.22 | 1,713 |
2020-01-09 | $1.59 | $1.66 | $1.55 | $1.66 | $34.86 | 2,758 |
2020-01-08 | $1.79 | $1.84 | $1.58 | $1.59 | $33.39 | 2,771 |
2020-01-07 | $1.89 | $2.00 | $1.64 | $1.73 | $36.33 | 5,616 |
2020-01-06 | $1.83 | $1.94 | $1.83 | $1.89 | $39.69 | 5,031 |
2020-01-03 | $1.90 | $1.90 | $1.62 | $1.83 | $38.43 | 4,093 |
2020-01-02 | $2.02 | $2.02 | $1.68 | $1.69 | $35.49 | 4,125 |
2019-12-31 | $1.69 | $1.92 | $1.65 | $1.89 | $39.69 | 5,560 |
2019-12-30 | $1.48 | $1.77 | $1.48 | $1.65 | $34.65 | 10,618 |
2019-12-27 | $1.27 | $1.55 | $1.27 | $1.52 | $31.92 | 91,199 |
2019-12-26 | $1.31 | $1.33 | $1.28 | $1.29 | $27.09 | 2,617 |
2019-12-24 | $1.32 | $1.35 | $1.25 | $1.28 | $26.88 | 3,961 |
2019-12-23 | $1.31 | $1.34 | $1.26 | $1.31 | $27.51 | 8,691 |
2019-12-20 | $1.32 | $1.32 | $1.26 | $1.31 | $27.51 | 4,904 |
2019-12-19 | $1.30 | $1.35 | $1.29 | $1.32 | $27.72 | 3,992 |
2019-12-18 | $1.34 | $1.35 | $1.28 | $1.33 | $27.93 | 2,380 |
2019-12-17 | $1.49 | $1.49 | $1.28 | $1.32 | $27.72 | 7,536 |
2019-12-16 | $1.38 | $1.55 | $1.37 | $1.44 | $30.24 | 2,357 |
2019-12-13 | $1.42 | $1.45 | $1.35 | $1.38 | $28.98 | 2,511 |
2019-12-12 | $1.30 | $1.40 | $1.30 | $1.38 | $28.98 | 4,423 |
2019-12-11 | $1.27 | $1.30 | $1.20 | $1.25 | $26.25 | 3,394 |
2019-12-10 | $1.25 | $1.26 | $1.20 | $1.25 | $26.25 | 3,454 |
2019-12-09 | $1.45 | $1.45 | $1.08 | $1.20 | $25.20 | 10,090 |
2019-12-06 | $1.40 | $1.42 | $1.37 | $1.39 | $29.19 | 928 |
2019-12-05 | $1.42 | $1.42 | $1.36 | $1.36 | $28.56 | 986 |
2019-12-04 | $1.41 | $1.70 | $1.35 | $1.37 | $28.77 | 3,659 |
2019-12-03 | $1.52 | $1.58 | $1.38 | $1.41 | $29.61 | 868 |
2019-12-02 | $1.64 | $1.66 | $1.49 | $1.53 | $32.13 | 910 |
2019-11-29 | $1.76 | $1.78 | $1.60 | $1.60 | $33.60 | 1,078 |
2019-11-27 | $1.83 | $1.87 | $1.78 | $1.78 | $37.38 | 1,015 |
2019-11-26 | $1.90 | $1.92 | $1.85 | $1.86 | $39.06 | 729 |
2019-11-25 | $1.88 | $1.91 | $1.83 | $1.87 | $39.27 | 874 |
2019-11-22 | $1.89 | $1.91 | $1.83 | $1.86 | $39.06 | 1,218 |
2019-11-21 | $1.92 | $1.92 | $1.82 | $1.82 | $38.22 | 465 |
2019-11-20 | $1.89 | $1.99 | $1.80 | $1.89 | $39.69 | 3,568 |
2019-11-19 | $1.89 | $1.92 | $1.89 | $1.90 | $39.90 | 765 |
2019-11-18 | $1.91 | $2.03 | $1.87 | $1.87 | $39.27 | 1,445 |
2019-11-15 | $1.95 | $2.04 | $1.93 | $1.93 | $40.53 | 1,753 |
2019-11-14 | $1.98 | $2.04 | $1.93 | $1.94 | $40.74 | 835 |
2019-11-13 | $1.89 | $2.04 | $1.89 | $1.93 | $40.53 | 549 |
2019-11-12 | $1.82 | $2.29 | $1.82 | $1.88 | $39.48 | 4,300 |
2019-11-11 | $1.80 | $1.85 | $1.80 | $1.82 | $38.22 | 516 |
2019-11-08 | $1.79 | $2.00 | $1.76 | $1.81 | $38.01 | 991 |
2019-11-07 | $1.94 | $1.94 | $1.80 | $1.82 | $38.22 | 871 |
2019-11-06 | $1.91 | $2.00 | $1.80 | $1.86 | $39.06 | 2,303 |
2019-11-05 | $1.94 | $1.97 | $1.94 | $1.95 | $40.95 | 666 |
2019-11-04 | $2.00 | $2.00 | $1.92 | $1.95 | $40.95 | 655 |
2019-11-01 | $1.92 | $1.99 | $1.89 | $1.97 | $41.37 | 462 |
2019-10-31 | $1.95 | $2.03 | $1.90 | $1.91 | $40.11 | 918 |
2019-10-30 | $1.90 | $1.98 | $1.89 | $1.97 | $41.37 | 1,068 |
2019-10-29 | $1.86 | $2.10 | $1.86 | $1.91 | $40.11 | 2,663 |
2019-10-28 | $1.73 | $1.91 | $1.73 | $1.89 | $39.69 | 3,506 |
2019-10-25 | $1.56 | $1.72 | $1.56 | $1.70 | $35.70 | 1,383 |
2019-10-24 | $1.82 | $1.85 | $1.56 | $1.61 | $33.81 | 3,658 |
2019-10-23 | $1.82 | $1.91 | $1.80 | $1.83 | $38.43 | 5,324 |
2019-10-22 | $1.92 | $2.11 | $1.75 | $1.82 | $38.22 | 3,151 |
2019-10-21 | $1.97 | $2.05 | $1.96 | $1.97 | $41.37 | 1,090 |
2019-10-18 | $1.98 | $2.03 | $1.96 | $1.96 | $41.16 | 2,498 |
2019-10-17 | $1.99 | $2.10 | $1.97 | $2.00 | $42.00 | 2,820 |
2019-10-16 | $2.01 | $2.12 | $2.00 | $2.00 | $42.00 | 2,842 |
2019-10-15 | $1.97 | $2.09 | $1.97 | $2.03 | $42.63 | 1,199 |
2019-10-14 | $2.06 | $2.14 | $1.78 | $2.02 | $42.42 | 1,718 |
2019-10-11 | $2.03 | $2.15 | $2.03 | $2.11 | $44.31 | 1,292 |
2019-10-10 | $2.03 | $2.07 | $2.00 | $2.01 | $42.21 | 1,283 |
2019-10-09 | $2.00 | $2.08 | $2.00 | $2.00 | $42.00 | 863 |
2019-10-08 | $1.96 | $2.05 | $1.96 | $2.00 | $42.00 | 6,334 |
2019-10-07 | $1.93 | $2.04 | $1.93 | $2.00 | $42.00 | 1,651 |
2019-10-04 | $2.01 | $2.10 | $1.94 | $1.94 | $40.74 | 1,193 |
2019-10-03 | $1.92 | $2.03 | $1.91 | $2.00 | $42.00 | 2,587 |
2019-10-02 | $1.82 | $2.00 | $1.82 | $1.96 | $41.16 | 4,915 |
2019-10-01 | $2.14 | $2.28 | $1.84 | $1.87 | $39.27 | 6,746 |
2019-09-30 | $2.19 | $2.43 | $2.13 | $2.19 | $45.99 | 3,726 |
2019-09-27 | $2.02 | $2.29 | $2.02 | $2.19 | $45.99 | 5,214 |
2019-09-26 | $1.98 | $2.10 | $1.93 | $2.04 | $42.84 | 3,456 |
2019-09-25 | $1.99 | $2.24 | $1.98 | $2.00 | $42.00 | 5,174 |
2019-09-24 | $2.24 | $2.33 | $1.98 | $2.00 | $42.00 | 2,914 |
2019-09-23 | $2.22 | $2.37 | $2.22 | $2.25 | $47.25 | 2,942 |
2019-09-20 | $2.20 | $2.36 | $2.11 | $2.15 | $45.15 | 12,827 |
2019-09-19 | $2.23 | $2.49 | $2.15 | $2.29 | $48.09 | 7,900 |
2019-09-18 | $2.39 | $2.63 | $2.22 | $2.22 | $46.62 | 5,394 |
2019-09-17 | $2.79 | $2.79 | $2.46 | $2.46 | $51.66 | 2,853 |
2019-09-16 | $2.55 | $2.83 | $2.52 | $2.83 | $59.43 | 3,039 |
2019-09-13 | $2.81 | $2.90 | $2.47 | $2.57 | $53.97 | 5,099 |
2019-09-12 | $3.00 | $3.34 | $2.83 | $2.89 | $60.69 | 1,959 |
2019-09-11 | $2.88 | $3.18 | $2.76 | $3.01 | $63.21 | 1,430 |
2019-09-10 | $2.80 | $2.88 | $2.69 | $2.85 | $59.85 | 948 |
2019-09-09 | $3.07 | $3.15 | $2.73 | $2.80 | $58.80 | 2,519 |
2019-09-06 | $2.88 | $3.09 | $2.88 | $3.05 | $64.05 | 2,375 |
2019-09-05 | $2.84 | $2.99 | $2.81 | $2.88 | $60.48 | 3,353 |
2019-09-04 | $2.91 | $2.96 | $2.75 | $2.78 | $58.38 | 6,891 |
2019-09-03 | $3.01 | $3.01 | $2.78 | $2.84 | $59.64 | 5,274 |
2019-08-30 | $3.18 | $3.50 | $2.93 | $3.00 | $63.00 | 2,947 |
2019-08-29 | $3.03 | $3.66 | $3.03 | $3.06 | $64.26 | 5,215 |
2019-08-28 | $2.91 | $3.06 | $2.84 | $2.98 | $62.58 | 1,146 |
2019-08-27 | $3.10 | $3.10 | $2.77 | $2.89 | $60.69 | 611 |
2019-08-26 | $2.92 | $3.56 | $2.92 | $3.04 | $63.84 | 3,095 |
2019-08-23 | $3.01 | $3.44 | $2.86 | $2.86 | $60.06 | 973 |
2019-08-22 | $3.10 | $3.10 | $3.01 | $3.03 | $63.63 | 1,257 |
2019-08-21 | $3.12 | $3.26 | $3.04 | $3.05 | $64.05 | 1,033 |
2019-08-20 | $2.80 | $3.20 | $2.73 | $3.05 | $64.05 | 2,306 |
2019-08-19 | $2.66 | $2.88 | $2.55 | $2.83 | $59.43 | 2,310 |
2019-08-16 | $2.25 | $2.64 | $2.13 | $2.57 | $53.97 | 4,994 |
2019-08-15 | $2.27 | $2.54 | $2.21 | $2.23 | $46.83 | 2,306 |
2019-08-14 | $2.32 | $2.72 | $2.21 | $2.27 | $47.67 | 2,200 |
2019-08-13 | $2.47 | $2.67 | $2.46 | $2.48 | $52.08 | 1,686 |
2019-08-12 | $2.47 | $2.59 | $2.32 | $2.54 | $53.34 | 814 |
2019-08-09 | $2.76 | $2.77 | $2.54 | $2.56 | $53.76 | 2,486 |
2019-08-08 | $2.35 | $2.87 | $2.35 | $2.78 | $58.38 | 4,467 |
2019-08-07 | $2.13 | $2.51 | $2.13 | $2.45 | $51.45 | 5,353 |
2019-08-06 | $2.48 | $2.53 | $2.09 | $2.24 | $47.04 | 5,238 |
2019-08-05 | $2.51 | $2.57 | $2.43 | $2.47 | $51.87 | 5,481 |
2019-08-02 | $2.63 | $2.73 | $2.51 | $2.59 | $54.39 | 4,179 |
2019-08-01 | $3.03 | $3.13 | $2.39 | $2.67 | $56.07 | 7,941 |
2019-07-31 | $3.09 | $3.76 | $3.04 | $3.10 | $65.10 | 12,356 |
2019-07-30 | $3.28 | $3.44 | $2.95 | $3.07 | $64.47 | 11,723 |
2019-07-29 | $3.43 | $3.70 | $3.28 | $3.31 | $69.51 | 2,763 |
2019-07-26 | $3.48 | $3.70 | $3.20 | $3.47 | $72.87 | 5,863 |
2019-07-25 | $3.51 | $3.87 | $3.38 | $3.46 | $72.66 | 2,889 |
2019-07-24 | $3.21 | $3.70 | $3.21 | $3.51 | $73.71 | 1,344 |
2019-07-23 | $3.31 | $3.55 | $3.09 | $3.24 | $68.04 | 4,985 |
2019-07-22 | $3.54 | $3.55 | $3.28 | $3.35 | $70.35 | 6,242 |
2019-07-19 | $3.36 | $3.61 | $3.36 | $3.50 | $73.50 | 6,734 |
2019-07-18 | $3.75 | $4.00 | $3.33 | $3.46 | $72.66 | 12,532 |
2019-07-17 | $4.32 | $4.58 | $3.82 | $3.86 | $81.06 | 3,072 |
2019-07-16 | $4.59 | $4.78 | $4.28 | $4.36 | $91.56 | 1,556 |
2019-07-15 | $4.72 | $4.97 | $4.56 | $4.64 | $97.44 | 880 |
2019-07-12 | $4.92 | $4.99 | $4.69 | $4.76 | $99.96 | 2,091 |
2019-07-11 | $4.72 | $4.92 | $4.70 | $4.83 | $101.43 | 2,365 |
2019-07-10 | $5.16 | $5.16 | $4.55 | $4.75 | $99.75 | 2,418 |
2019-07-09 | $5.03 | $5.24 | $4.98 | $5.08 | $106.68 | 377 |
2019-07-08 | $4.99 | $5.16 | $4.68 | $5.14 | $107.94 | 1,770 |
2019-07-05 | $4.75 | $5.21 | $4.75 | $5.17 | $108.57 | 662 |
2019-07-03 | $4.76 | $4.93 | $4.76 | $4.85 | $101.85 | 434 |
2019-07-02 | $4.73 | $4.89 | $4.72 | $4.78 | $100.38 | 1,511 |
2019-07-01 | $4.74 | $5.13 | $4.74 | $4.85 | $101.85 | 6,455 |
2019-06-28 | $4.74 | $5.31 | $4.74 | $4.82 | $101.22 | 99,404 |
2019-06-27 | $4.78 | $5.05 | $4.67 | $4.85 | $101.85 | 4,452 |
2019-06-26 | $5.89 | $5.89 | $4.72 | $4.90 | $102.90 | 4,515 |
2019-06-25 | $5.15 | $5.36 | $4.68 | $4.86 | $102.06 | 1,742 |
2019-06-24 | $5.52 | $5.52 | $5.00 | $5.07 | $106.47 | 1,856 |
2019-06-21 | $5.94 | $6.10 | $5.35 | $5.53 | $116.13 | 3,743 |
2019-06-20 | $6.04 | $6.15 | $5.85 | $5.89 | $123.69 | 536 |
2019-06-19 | $5.87 | $6.11 | $5.86 | $5.88 | $123.48 | 654 |
2019-06-18 | $5.84 | $6.07 | $5.84 | $5.90 | $123.90 | 827 |
2019-06-17 | $6.26 | $6.26 | $5.58 | $5.63 | $118.23 | 1,085 |
2019-06-14 | $6.89 | $6.93 | $6.07 | $6.10 | $128.10 | 1,703 |
2019-06-13 | $6.28 | $6.95 | $6.16 | $6.95 | $145.95 | 6,416 |
2019-06-12 | $6.32 | $6.65 | $6.12 | $6.29 | $132.09 | 3,933 |
2019-06-11 | $6.33 | $6.74 | $6.01 | $6.18 | $129.78 | 2,037 |
2019-06-10 | $6.72 | $7.01 | $6.06 | $6.25 | $131.25 | 3,454 |
2019-06-07 | $6.76 | $7.19 | $6.75 | $6.89 | $144.69 | 1,067 |
2019-06-06 | $6.60 | $7.06 | $6.60 | $6.71 | $140.91 | 2,221 |
2019-06-05 | $7.50 | $7.60 | $6.75 | $6.93 | $145.53 | 1,779 |
2019-06-04 | $6.96 | $7.24 | $6.43 | $7.10 | $149.10 | 1,421 |
2019-06-03 | $7.20 | $7.21 | $6.72 | $7.01 | $147.21 | 2,146 |
2019-05-31 | $7.59 | $7.67 | $6.98 | $7.15 | $150.15 | 1,280 |
2019-05-30 | $7.03 | $7.58 | $7.03 | $7.30 | $153.30 | 951 |
2019-05-29 | $7.67 | $7.75 | $7.22 | $7.43 | $156.03 | 2,303 |
2019-05-28 | $7.84 | $7.85 | $7.63 | $7.69 | $161.49 | 807 |
2019-05-24 | $7.77 | $7.89 | $7.58 | $7.80 | $163.80 | 1,026 |
2019-05-23 | $7.69 | $7.98 | $7.33 | $7.69 | $161.49 | 2,001 |
2019-05-22 | $7.58 | $7.79 | $7.48 | $7.62 | $160.02 | 1,538 |
2019-05-21 | $7.52 | $7.95 | $7.51 | $7.53 | $158.13 | 1,229 |
2019-05-20 | $7.82 | $7.82 | $7.61 | $7.63 | $160.23 | 2,624 |
2019-05-17 | $7.51 | $7.92 | $7.51 | $7.82 | $164.22 | 1,084 |
2019-05-16 | $7.73 | $7.81 | $7.54 | $7.69 | $161.49 | 1,093 |
2019-05-15 | $7.44 | $7.77 | $7.44 | $7.70 | $161.70 | 2,150 |
2019-05-14 | $7.21 | $7.82 | $7.21 | $7.43 | $156.03 | 5,606 |
2019-05-13 | $7.58 | $7.99 | $7.10 | $7.22 | $151.62 | 1,889 |
2019-05-10 | $7.64 | $7.71 | $6.53 | $7.10 | $149.10 | 3,315 |
2019-05-09 | $7.07 | $7.51 | $6.94 | $7.34 | $154.14 | 2,453 |
2019-05-08 | $7.25 | $7.46 | $6.94 | $7.12 | $149.52 | 2,816 |
2019-05-07 | $7.09 | $7.30 | $6.99 | $6.99 | $146.79 | 858 |
2019-05-06 | $7.25 | $7.78 | $7.06 | $7.18 | $150.78 | 4,083 |
2019-05-03 | $7.09 | $7.20 | $6.90 | $7.12 | $149.52 | 4,279 |
2019-05-02 | $7.01 | $7.22 | $6.98 | $7.10 | $149.10 | 2,721 |
2019-05-01 | $7.18 | $7.62 | $6.72 | $7.02 | $147.42 | 4,317 |
2019-04-30 | $7.29 | $7.59 | $6.96 | $7.19 | $150.99 | 2,580 |
2019-04-29 | $7.88 | $7.88 | $7.17 | $7.27 | $152.67 | 1,380 |
2019-04-26 | $7.65 | $8.00 | $7.55 | $7.90 | $165.90 | 1,299 |
2019-04-25 | $7.27 | $7.75 | $7.27 | $7.65 | $160.65 | 1,056 |
2019-04-24 | $7.66 | $7.80 | $7.27 | $7.30 | $153.30 | 1,634 |
2019-04-23 | $7.80 | $7.93 | $7.65 | $7.67 | $161.07 | 1,636 |
2019-04-22 | $7.49 | $8.05 | $7.20 | $7.80 | $163.80 | 2,127 |
2019-04-18 | $7.54 | $7.67 | $7.20 | $7.50 | $157.50 | 854 |
2019-04-17 | $7.75 | $7.76 | $7.50 | $7.51 | $157.71 | 4,192 |
2019-04-16 | $7.88 | $8.17 | $7.65 | $7.70 | $161.70 | 1,295 |
2019-04-15 | $7.90 | $7.90 | $7.58 | $7.62 | $160.02 | 2,864 |
2019-04-12 | $7.91 | $8.04 | $7.65 | $7.90 | $165.90 | 1,568 |
2019-04-11 | $7.71 | $8.04 | $7.58 | $7.85 | $164.85 | 1,691 |
2019-04-10 | $7.95 | $8.09 | $7.30 | $7.70 | $161.70 | 1,275 |
2019-04-09 | $7.83 | $8.14 | $7.74 | $7.96 | $167.16 | 934 |
2019-04-08 | $7.60 | $8.07 | $7.56 | $7.84 | $164.64 | 1,101 |
2019-04-05 | $7.92 | $8.10 | $7.50 | $7.61 | $159.81 | 1,872 |
2019-04-04 | $7.89 | $8.00 | $7.74 | $7.92 | $166.32 | 692 |
2019-04-03 | $7.84 | $8.28 | $7.76 | $7.89 | $165.69 | 1,977 |
2019-04-02 | $8.10 | $8.14 | $7.74 | $7.76 | $162.96 | 4,568 |
2019-04-01 | $7.98 | $8.26 | $7.71 | $8.10 | $170.10 | 3,037 |
2019-03-29 | $7.66 | $7.98 | $7.63 | $7.98 | $167.58 | 3,412 |
2019-03-28 | $7.68 | $7.95 | $7.59 | $7.62 | $160.02 | 1,943 |
2019-03-27 | $7.90 | $8.02 | $7.68 | $7.73 | $162.33 | 1,637 |
2019-03-26 | $7.73 | $8.08 | $7.73 | $7.91 | $166.11 | 1,832 |
2019-03-25 | $7.73 | $8.29 | $7.47 | $7.71 | $161.91 | 1,462 |
2019-03-22 | $8.20 | $8.24 | $7.57 | $7.74 | $162.54 | 3,605 |
2019-03-21 | $8.25 | $8.41 | $8.17 | $8.28 | $173.88 | 1,298 |
2019-03-20 | $8.23 | $8.59 | $8.23 | $8.25 | $173.25 | 2,384 |
2019-03-19 | $8.68 | $8.74 | $8.21 | $8.22 | $172.62 | 5,292 |
2019-03-18 | $8.56 | $8.76 | $8.37 | $8.68 | $182.28 | 12,403 |
2019-03-15 | $8.75 | $8.75 | $8.26 | $8.44 | $177.24 | 18,404 |
2019-03-14 | $8.76 | $9.16 | $8.53 | $8.91 | $187.11 | 15,009 |
2019-03-13 | $8.62 | $9.31 | $8.29 | $8.96 | $188.16 | 12,188 |
2019-03-12 | $8.44 | $8.50 | $8.22 | $8.44 | $177.24 | 5,597 |
2019-03-11 | $8.38 | $8.98 | $8.07 | $8.40 | $176.40 | 3,777 |
2019-03-08 | $8.21 | $8.79 | $8.10 | $8.39 | $176.19 | 960 |
2019-03-07 | $8.25 | $8.59 | $8.23 | $8.33 | $174.93 | 1,419 |
2019-03-06 | $8.74 | $8.75 | $8.13 | $8.27 | $173.67 | 956 |
2019-03-05 | $8.83 | $8.83 | $8.50 | $8.83 | $185.43 | 1,750 |
2019-03-04 | $8.46 | $8.91 | $8.10 | $8.85 | $185.85 | 1,509 |
2019-03-01 | $8.20 | $8.20 | $7.86 | $8.20 | $172.20 | 3,320 |
2019-02-28 | $7.75 | $8.05 | $7.72 | $8.05 | $169.05 | 962 |
2019-02-27 | $7.84 | $8.41 | $7.77 | $7.95 | $166.95 | 744 |
2019-02-26 | $7.79 | $8.15 | $7.77 | $7.85 | $164.85 | 908 |
2019-02-25 | $7.88 | $8.23 | $7.85 | $7.99 | $167.79 | 1,077 |
2019-02-22 | $7.87 | $8.09 | $7.79 | $7.85 | $164.85 | 1,716 |
2019-02-21 | $7.93 | $8.30 | $7.67 | $7.80 | $163.80 | 2,682 |
2019-02-20 | $8.06 | $8.51 | $7.68 | $8.00 | $168.00 | 2,452 |
2019-02-19 | $8.00 | $8.40 | $7.94 | $7.95 | $166.95 | 869 |
2019-02-15 | $7.50 | $8.25 | $7.46 | $7.91 | $166.11 | 2,944 |
2019-02-14 | $8.24 | $9.02 | $8.02 | $8.02 | $168.42 | 3,680 |
2019-02-13 | $8.49 | $8.79 | $8.04 | $8.25 | $173.25 | 2,969 |
2019-02-12 | $8.11 | $8.34 | $7.96 | $8.07 | $169.47 | 975 |
2019-02-11 | $8.24 | $8.34 | $7.69 | $8.20 | $172.20 | 1,465 |
2019-02-08 | $7.99 | $8.45 | $7.84 | $8.19 | $171.99 | 982 |
2019-02-07 | $8.16 | $8.19 | $7.92 | $7.96 | $167.16 | 1,482 |
2019-02-06 | $8.01 | $8.31 | $8.01 | $8.19 | $171.99 | 1,127 |
2019-02-05 | $8.17 | $8.25 | $7.95 | $8.01 | $168.21 | 3,852 |
2019-02-04 | $8.24 | $9.06 | $8.24 | $8.35 | $175.35 | 2,916 |
2019-02-01 | $8.02 | $8.51 | $8.02 | $8.20 | $172.20 | 464 |
2019-01-31 | $7.77 | $8.52 | $7.77 | $8.00 | $168.00 | 1,816 |
2019-01-30 | $7.40 | $8.33 | $7.13 | $7.69 | $161.49 | 1,306 |
2019-01-29 | $7.63 | $7.74 | $7.30 | $7.39 | $155.19 | 542 |
2019-01-28 | $7.70 | $7.71 | $7.44 | $7.58 | $159.18 | 498 |
2019-01-25 | $7.36 | $7.68 | $7.04 | $7.68 | $161.28 | 4,030 |
2019-01-24 | $7.80 | $7.80 | $7.24 | $7.28 | $152.88 | 85 |
2019-01-23 | $7.45 | $8.00 | $7.36 | $7.80 | $163.80 | 317 |
2019-01-22 | $7.81 | $7.81 | $7.09 | $7.50 | $157.50 | 1,039 |
2019-01-18 | $8.14 | $8.14 | $7.38 | $7.85 | $164.85 | 1,754 |
2019-01-17 | $7.08 | $8.36 | $6.75 | $8.14 | $170.94 | 5,117 |
2019-01-16 | $7.06 | $7.15 | $6.77 | $7.12 | $149.52 | 5,720 |
2019-01-15 | $6.89 | $7.05 | $6.75 | $7.05 | $148.05 | 2,595 |
2019-01-14 | $6.65 | $6.90 | $6.65 | $6.88 | $144.48 | 1,326 |
2019-01-11 | $6.74 | $6.99 | $6.62 | $6.62 | $139.02 | 2,377 |
2019-01-10 | $7.00 | $7.00 | $6.63 | $6.74 | $141.54 | 1,972 |
2019-01-09 | $6.70 | $7.80 | $6.57 | $7.02 | $147.42 | 4,492 |
2019-01-08 | $6.55 | $6.70 | $6.51 | $6.70 | $140.70 | 2,826 |
2019-01-07 | $6.80 | $6.80 | $6.36 | $6.61 | $138.81 | 1,917 |
2019-01-04 | $6.88 | $7.00 | $6.55 | $6.79 | $142.59 | 1,895 |
2019-01-03 | $6.55 | $6.83 | $6.50 | $6.74 | $141.54 | 456 |
2019-01-02 | $6.40 | $6.61 | $6.40 | $6.61 | $138.81 | 215 |
2018-12-31 | $6.41 | $6.50 | $6.14 | $6.50 | $136.50 | 3,318 |
2018-12-28 | $6.30 | $6.50 | $6.21 | $6.45 | $135.45 | 1,474 |
2018-12-27 | $6.10 | $6.55 | $6.10 | $6.40 | $134.40 | 820 |
2018-12-26 | $6.30 | $6.50 | $6.25 | $6.50 | $136.50 | 4,231 |
2018-12-24 | $6.96 | $6.96 | $6.03 | $6.40 | $134.40 | 2,032 |
2018-12-21 | $7.71 | $7.90 | $6.03 | $6.96 | $146.16 | 31,557 |
2018-12-20 | $7.68 | $8.05 | $7.58 | $7.71 | $161.91 | 18,436 |
2018-12-19 | $7.89 | $8.13 | $7.62 | $7.71 | $161.91 | 18,329 |
2018-12-18 | $7.56 | $8.31 | $7.50 | $7.70 | $161.70 | 14,331 |
2018-12-17 | $7.75 | $7.96 | $7.46 | $7.54 | $158.34 | 16,417 |
2018-12-14 | $7.50 | $7.50 | $6.97 | $7.46 | $156.66 | 401 |
2018-12-13 | $7.53 | $7.53 | $6.97 | $7.28 | $152.88 | 1,291 |
2018-12-12 | $7.51 | $7.73 | $7.45 | $7.50 | $157.50 | 3,964 |
2018-12-11 | $7.56 | $7.75 | $7.44 | $7.60 | $159.60 | 4,515 |
2018-12-10 | $7.52 | $8.10 | $7.07 | $7.35 | $154.35 | 1,783 |
2018-12-07 | $7.51 | $7.66 | $7.49 | $7.49 | $157.29 | 292 |
2018-12-06 | $7.82 | $7.82 | $6.91 | $7.47 | $156.87 | 812 |
2018-12-04 | $7.88 | $7.88 | $7.60 | $7.60 | $159.60 | 334 |
2018-12-03 | $8.25 | $9.08 | $8.00 | $8.00 | $168.00 | 333 |
2018-11-30 | $7.51 | $8.01 | $7.51 | $7.90 | $165.90 | 2,246 |
2018-11-29 | $7.90 | $7.98 | $7.75 | $7.91 | $166.11 | 6,268 |
2018-11-28 | $7.70 | $8.35 | $6.93 | $7.90 | $165.90 | 7,812 |
2018-11-27 | $8.04 | $8.23 | $7.85 | $7.89 | $165.69 | 147 |
2018-11-26 | $8.54 | $8.64 | $7.94 | $8.00 | $168.00 | 1,794 |
2018-11-23 | $8.13 | $8.54 | $8.13 | $8.48 | $178.08 | 1,202 |
2018-11-21 | $8.07 | $8.87 | $8.07 | $8.07 | $169.47 | 412 |
2018-11-20 | $8.30 | $8.90 | $8.04 | $8.04 | $168.84 | 738 |
2018-11-19 | $8.99 | $8.99 | $8.26 | $8.41 | $176.61 | 682 |
2018-11-16 | $8.43 | $8.60 | $8.33 | $8.42 | $176.82 | 2,477 |
2018-11-15 | $9.40 | $9.40 | $8.68 | $8.68 | $182.28 | 751 |
2018-11-14 | $9.80 | $9.80 | $8.70 | $8.70 | $182.70 | 1,015 |
2018-11-13 | $10.10 | $10.10 | $9.69 | $9.70 | $203.70 | 483 |
2018-11-12 | $9.91 | $9.91 | $9.91 | $9.91 | $208.11 | 777 |
2018-11-09 | $10.11 | $10.11 | $9.80 | $9.91 | $208.11 | 1,511 |
2018-11-08 | $10.16 | $10.16 | $9.96 | $10.10 | $212.10 | 333 |
2018-11-07 | $10.15 | $10.53 | $10.07 | $10.15 | $213.15 | 1,480 |
2018-11-06 | $10.18 | $10.47 | $10.01 | $10.04 | $210.84 | 4,033 |
2018-11-05 | $10.14 | $10.19 | $9.70 | $10.13 | $212.73 | 7,854 |
2018-11-02 | $10.38 | $10.38 | $10.10 | $10.18 | $213.78 | 2,585 |
2018-11-01 | $10.11 | $11.12 | $10.11 | $10.31 | $216.51 | 52,696 |
2018-10-31 | $10.11 | $10.13 | $10.05 | $10.05 | $211.05 | 9,538 |
2018-10-30 | $10.11 | $10.11 | $10.11 | $10.11 | $212.31 | 19 |
2018-10-29 | $10.01 | $10.08 | $10.01 | $10.05 | $211.05 | 77 |
2018-10-26 | $10.08 | $10.10 | $10.06 | $10.10 | $212.10 | 82,041 |
2018-10-25 | $10.09 | $10.13 | $10.03 | $10.07 | $211.47 | 141,011 |
2018-10-24 | $10.08 | $10.08 | $10.05 | $10.07 | $211.47 | 6,455 |
2018-10-23 | $10.11 | $10.11 | $9.98 | $10.09 | $211.89 | 149,657 |
2018-10-22 | $10.11 | $10.11 | $10.09 | $10.11 | $212.31 | 29,306 |
2018-10-19 | $10.10 | $10.11 | $10.10 | $10.10 | $212.10 | 19,584 |
2018-10-18 | $10.10 | $10.11 | $10.09 | $10.10 | $212.10 | 73,077 |
2018-10-17 | $10.10 | $10.10 | $10.09 | $10.09 | $211.89 | 33,400 |
2018-10-16 | $10.10 | $10.11 | $10.09 | $10.09 | $211.89 | 28,849 |
2018-10-15 | $10.10 | $10.10 | $10.08 | $10.09 | $211.89 | 33,609 |
2018-10-12 | $10.05 | $10.10 | $10.05 | $10.09 | $211.89 | 37,080 |
2018-10-11 | $10.25 | $10.37 | $10.05 | $10.08 | $211.68 | 29,627 |
2018-10-10 | $10.06 | $10.08 | $10.04 | $10.06 | $211.26 | 64,412 |
2018-10-09 | $10.05 | $10.08 | $10.03 | $10.03 | $210.63 | 9,663 |
2018-10-08 | $10.04 | $10.04 | $10.04 | $10.04 | $210.84 | 476 |
2018-10-05 | $10.04 | $10.04 | $10.04 | $10.04 | $210.84 | 0 |
2018-10-04 | $10.06 | $10.06 | $10.00 | $10.04 | $210.84 | 255 |
2018-10-03 | $10.07 | $10.07 | $10.05 | $10.05 | $211.11 | 27 |
2018-10-02 | $10.11 | $10.11 | $10.02 | $10.02 | $210.42 | 343 |
2018-10-01 | $10.09 | $10.10 | $10.02 | $10.04 | $210.84 | 163 |
2018-09-28 | $10.05 | $10.06 | $10.01 | $10.01 | $210.21 | 2,247 |
2018-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $210.00 | 4 |
2018-09-26 | $10.05 | $10.05 | $10.00 | $10.00 | $210.00 | 53 |
2018-09-25 | $10.05 | $10.05 | $10.00 | $10.00 | $210.00 | 23 |
2018-09-24 | $10.05 | $10.05 | $10.05 | $10.05 | $211.05 | 0 |
2018-09-21 | $10.05 | $10.05 | $10.00 | $10.05 | $211.05 | 929 |
2018-09-20 | $9.98 | $10.02 | $9.98 | $10.00 | $210.00 | 2,579 |
2018-09-19 | $9.99 | $9.99 | $9.99 | $9.99 | $209.79 | 2 |
2018-09-18 | $9.99 | $9.99 | $9.99 | $9.99 | $209.79 | 0 |
2018-09-17 | $9.99 | $10.03 | $9.98 | $9.99 | $209.79 | 1,791 |
2018-09-14 | $10.00 | $10.01 | $9.99 | $10.01 | $210.21 | 1,242 |
2018-09-13 | $10.01 | $10.02 | $9.99 | $10.00 | $210.00 | 1,089 |
2018-09-12 | $9.99 | $10.02 | $9.99 | $10.00 | $210.00 | 147 |
2018-09-11 | $10.33 | $10.33 | $10.02 | $10.02 | $210.42 | 66 |
2018-09-10 | $10.00 | $10.00 | $9.99 | $10.00 | $210.00 | 230 |
2018-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $210.00 | 6 |
2018-09-06 | $10.00 | $10.02 | $9.99 | $10.01 | $210.21 | 123 |
2018-09-05 | $10.05 | $10.05 | $10.05 | $10.05 | $210.95 | 23 |
2018-09-04 | $10.00 | $10.05 | $9.99 | $10.04 | $210.84 | 2,030 |
2018-08-31 | $10.04 | $10.05 | $9.99 | $9.99 | $209.79 | 156 |
2018-08-30 | $10.03 | $10.05 | $10.00 | $10.05 | $211.05 | 18,153 |
2018-08-29 | $10.02 | $10.02 | $10.02 | $10.02 | $210.42 | 21 |
2018-08-28 | $10.02 | $10.05 | $10.00 | $10.05 | $211.05 | 11,321 |
2018-08-27 | $10.00 | $10.02 | $9.98 | $10.00 | $210.00 | 4,380 |
2018-08-24 | $10.02 | $10.02 | $10.00 | $10.00 | $210.00 | 281 |
2018-08-23 | $10.02 | $10.07 | $10.00 | $10.02 | $210.42 | 788 |
2018-08-22 | $10.01 | $10.01 | $10.00 | $10.00 | $210.00 | 1,201 |
2018-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $210.00 | 10 |
2018-08-20 | $10.01 | $10.04 | $10.00 | $10.04 | $210.84 | 6,979 |
2018-08-17 | $10.00 | $10.07 | $10.00 | $10.02 | $210.42 | 368 |
2018-08-16 | $10.05 | $10.05 | $10.00 | $10.05 | $211.05 | 4,785 |
2018-08-15 | $10.01 | $10.05 | $10.01 | $10.05 | $211.05 | 4,862 |
2018-08-14 | $10.06 | $10.06 | $9.99 | $9.99 | $209.79 | 1,288 |
2018-08-13 | $10.04 | $10.07 | $10.00 | $10.07 | $211.47 | 13,592 |
2018-08-10 | $10.03 | $10.05 | $10.00 | $10.02 | $210.42 | 2,640 |
2018-08-09 | $10.03 | $10.05 | $10.01 | $10.01 | $210.21 | 2,228 |
2018-08-08 | $10.06 | $10.06 | $10.03 | $10.05 | $211.01 | 252 |
2018-08-07 | $10.06 | $10.06 | $10.05 | $10.05 | $210.95 | 131 |
2018-08-06 | $10.04 | $10.06 | $10.04 | $10.06 | $211.26 | 605 |
2018-08-03 | $10.04 | $10.05 | $10.03 | $10.03 | $210.63 | 3,456 |
2018-08-02 | $10.04 | $10.04 | $10.03 | $10.04 | $210.84 | 3,195 |
2018-08-01 | $10.04 | $10.05 | $10.04 | $10.05 | $211.05 | 250 |
2018-07-31 | $10.05 | $10.06 | $10.03 | $10.06 | $211.26 | 2,899 |
2018-07-30 | $10.03 | $10.06 | $10.00 | $10.05 | $211.05 | 6,142 |
2018-07-27 | $10.03 | $10.03 | $10.03 | $10.03 | $210.63 | 240 |
2018-07-26 | $10.05 | $10.05 | $10.03 | $10.05 | $211.05 | 4,650 |
2018-07-25 | $10.03 | $10.05 | $10.03 | $10.04 | $210.90 | 576 |
2018-07-24 | $10.04 | $10.04 | $10.03 | $10.04 | $210.84 | 1,966 |
2018-07-23 | $10.06 | $10.07 | $10.03 | $10.03 | $210.63 | 7,804 |
2018-07-20 | $10.05 | $10.06 | $10.05 | $10.06 | $211.26 | 12,598 |
2018-07-19 | $10.06 | $10.06 | $10.05 | $10.05 | $211.05 | 55,261 |
2018-07-18 | $10.07 | $10.08 | $10.04 | $10.05 | $211.05 | 12,414 |
2018-07-17 | $10.08 | $10.08 | $10.00 | $10.05 | $211.05 | 4,263 |
2018-07-16 | $10.07 | $10.09 | $10.05 | $10.07 | $211.37 | 341,163 |
2018-07-13 | $9.92 | $9.92 | $9.92 | $9.92 | $208.32 | 0 |
2018-07-12 | $9.92 | $9.92 | $9.92 | $9.92 | $208.32 | 0 |
2018-07-11 | $9.90 | $9.92 | $9.90 | $9.92 | $208.32 | 2,857 |
2018-07-10 | $9.90 | $9.90 | $9.90 | $9.90 | $207.90 | 0 |
2018-07-09 | $9.90 | $9.90 | $9.90 | $9.90 | $207.90 | 223 |
2018-07-06 | $9.90 | $9.90 | $9.89 | $9.90 | $207.90 | 957 |
2018-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $207.48 | 1,313 |
2018-07-03 | $9.88 | $9.88 | $9.88 | $9.88 | $207.48 | 323 |
2018-07-02 | $9.88 | $9.88 | $9.88 | $9.88 | $207.48 | 9 |
2018-06-29 | $9.88 | $9.88 | $9.88 | $9.88 | $207.48 | 0 |
2018-06-28 | $9.89 | $9.89 | $9.88 | $9.88 | $207.48 | 9 |
2018-06-27 | $9.87 | $9.88 | $9.87 | $9.88 | $207.48 | 401 |
2018-06-26 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 0 |
2018-06-25 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 52 |
2018-06-22 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 0 |
2018-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 0 |
2018-06-20 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 0 |
2018-06-19 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 0 |
2018-06-18 | $9.86 | $9.86 | $9.86 | $9.86 | $207.06 | 28 |
2018-06-15 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-06-13 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 1,190 |
2018-06-12 | $9.88 | $9.88 | $9.88 | $9.88 | $207.48 | 238 |
2018-06-11 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 5,952 |
2018-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-06-05 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-06-04 | $9.86 | $9.86 | $9.85 | $9.85 | $206.85 | 19 |
2018-06-01 | $9.84 | $9.87 | $9.84 | $9.87 | $207.27 | 109 |
2018-05-31 | $9.84 | $9.84 | $9.84 | $9.84 | $206.64 | 0 |
2018-05-30 | $9.84 | $9.84 | $9.84 | $9.84 | $206.64 | 0 |
2018-05-29 | $9.84 | $9.84 | $9.84 | $9.84 | $206.64 | 0 |
2018-05-25 | $9.83 | $9.84 | $9.83 | $9.84 | $206.64 | 42 |
2018-05-24 | $9.87 | $9.87 | $9.87 | $9.87 | $207.27 | 0 |
2018-05-23 | $9.87 | $9.87 | $9.87 | $9.87 | $207.27 | 0 |
2018-05-22 | $9.80 | $9.87 | $9.79 | $9.87 | $207.27 | 285 |
2018-05-21 | $9.80 | $9.81 | $9.80 | $9.81 | $206.01 | 38 |
2018-05-18 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-05-15 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-05-14 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-05-11 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 2 |
2018-05-10 | $9.82 | $9.82 | $9.79 | $9.79 | $205.59 | 29 |
2018-05-09 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 13,476 |
2018-05-08 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 1 |
2018-05-07 | $9.80 | $9.80 | $9.75 | $9.75 | $204.75 | 70 |
2018-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $206.01 | 0 |
2018-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $206.01 | 0 |
2018-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $206.01 | 19 |
2018-05-01 | $9.80 | $9.82 | $9.80 | $9.80 | $205.80 | 528 |
2018-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 3 |
2018-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 2 |
2018-04-26 | $9.84 | $9.84 | $9.80 | $9.80 | $205.80 | 166 |
2018-04-25 | $9.83 | $9.85 | $9.82 | $9.85 | $206.85 | 17,739 |
2018-04-24 | $9.82 | $9.83 | $9.80 | $9.83 | $206.43 | 202 |
2018-04-23 | $9.81 | $9.82 | $9.81 | $9.82 | $206.22 | 26 |
2018-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $206.01 | 11 |
2018-04-19 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 2 |
2018-04-18 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 4 |
2018-04-17 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 7 |
2018-04-16 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 7 |
2018-04-13 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 2 |
2018-04-12 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 2 |
2018-04-11 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 4 |
2018-04-10 | $9.76 | $9.76 | $9.75 | $9.75 | $204.75 | 47 |
2018-04-09 | $9.81 | $9.81 | $9.77 | $9.77 | $205.17 | 52 |
2018-04-06 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 4 |
2018-04-05 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 4 |
2018-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $206.85 | 0 |
2018-04-03 | $9.83 | $9.85 | $9.83 | $9.85 | $206.85 | 409 |
2018-04-02 | $9.81 | $9.82 | $9.81 | $9.82 | $206.22 | 2,087 |
2018-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 23 |
2018-03-28 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 364 |
2018-03-27 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 871 |
2018-03-26 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 873 |
2018-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 47 |
2018-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 2,380 |
2018-03-20 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-03-19 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 4,761 |
2018-03-16 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 0 |
2018-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 0 |
2018-03-14 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 0 |
2018-03-13 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 4,761 |
2018-03-12 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-03-09 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-03-08 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-03-07 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-03-06 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-03-05 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-03-02 | $9.77 | $9.79 | $9.77 | $9.79 | $205.59 | 9,585 |
2018-03-01 | $9.76 | $9.76 | $9.75 | $9.76 | $204.96 | 5,314 |
2018-02-28 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2018-02-27 | $9.76 | $9.76 | $9.73 | $9.73 | $204.33 | 7,958 |
2018-02-26 | $9.77 | $9.77 | $9.75 | $9.75 | $204.75 | 7,302 |
2018-02-23 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 2 |
2018-02-22 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 0 |
2018-02-21 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 0 |
2018-02-20 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 0 |
2018-02-16 | $9.78 | $9.78 | $9.78 | $9.78 | $205.38 | 9 |
2018-02-15 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 4 |
2018-02-14 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 4 |
2018-02-13 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 4 |
2018-02-12 | $9.80 | $9.80 | $9.78 | $9.78 | $205.38 | 13 |
2018-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 4 |
2018-02-08 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 4 |
2018-02-07 | $9.76 | $9.76 | $9.75 | $9.76 | $204.96 | 61 |
2018-02-06 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2018-02-05 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 4 |
2018-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 2,465 |
2018-01-31 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 376 |
2018-01-30 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-01-29 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 28 |
2018-01-26 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 0 |
2018-01-25 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 0 |
2018-01-24 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 0 |
2018-01-23 | $9.78 | $9.78 | $9.77 | $9.77 | $205.17 | 28 |
2018-01-22 | $9.80 | $9.80 | $9.79 | $9.79 | $205.59 | 104 |
2018-01-19 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 0 |
2018-01-18 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 0 |
2018-01-17 | $9.77 | $9.79 | $9.77 | $9.77 | $205.17 | 171 |
2018-01-16 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-01-10 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2018-01-09 | $9.75 | $9.76 | $9.75 | $9.75 | $204.75 | 19,161 |
2018-01-08 | $9.77 | $9.77 | $9.77 | $9.77 | $205.17 | 0 |
2018-01-05 | $9.75 | $9.77 | $9.75 | $9.77 | $205.17 | 4,790 |
2018-01-04 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 0 |
2018-01-03 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 0 |
2018-01-02 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 104 |
2017-12-29 | $9.76 | $9.76 | $9.76 | $9.76 | $204.96 | 4 |
2017-12-28 | $9.77 | $9.78 | $9.75 | $9.78 | $205.38 | 371 |
2017-12-27 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-12-26 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-12-22 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-12-21 | $9.75 | $9.75 | $9.74 | $9.74 | $204.54 | 1,177 |
2017-12-20 | $9.75 | $9.75 | $9.74 | $9.74 | $204.54 | 10,000 |
2017-12-19 | $9.73 | $9.74 | $9.73 | $9.73 | $204.33 | 1,182 |
2017-12-18 | $9.74 | $9.75 | $9.73 | $9.73 | $204.33 | 330 |
2017-12-15 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-12-14 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-12-13 | $9.74 | $9.74 | $9.70 | $9.74 | $204.54 | 300 |
2017-12-12 | $9.74 | $9.75 | $9.74 | $9.74 | $204.54 | 485 |
2017-12-11 | $9.72 | $9.75 | $9.72 | $9.75 | $204.75 | 754 |
2017-12-08 | $9.74 | $9.74 | $9.70 | $9.72 | $204.12 | 15,661 |
2017-12-07 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 100,929 |
2017-12-06 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-12-05 | $9.73 | $9.74 | $9.73 | $9.73 | $204.33 | 446 |
2017-12-04 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 33 |
2017-12-01 | $9.71 | $9.73 | $9.70 | $9.73 | $204.33 | 2,495 |
2017-11-30 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-11-29 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-11-28 | $9.70 | $9.73 | $9.70 | $9.73 | $204.33 | 7,147 |
2017-11-27 | $9.72 | $9.72 | $9.72 | $9.72 | $204.12 | 0 |
2017-11-24 | $9.72 | $9.72 | $9.72 | $9.72 | $204.12 | 0 |
2017-11-22 | $9.72 | $9.72 | $9.72 | $9.72 | $204.12 | 0 |
2017-11-21 | $9.72 | $9.72 | $9.71 | $9.72 | $204.12 | 123 |
2017-11-20 | $9.71 | $9.71 | $9.71 | $9.71 | $203.91 | 0 |
2017-11-17 | $9.71 | $9.74 | $9.71 | $9.71 | $203.91 | 14,279 |
2017-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 147 |
2017-11-15 | $9.70 | $9.74 | $9.70 | $9.74 | $204.54 | 557 |
2017-11-14 | $9.73 | $9.74 | $9.73 | $9.74 | $204.54 | 52 |
2017-11-13 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 0 |
2017-11-10 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 0 |
2017-11-09 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 0 |
2017-11-08 | $9.90 | $9.90 | $9.70 | $9.70 | $203.70 | 2,049 |
2017-11-07 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-11-06 | $9.74 | $9.74 | $9.73 | $9.74 | $204.54 | 109 |
2017-11-03 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-11-02 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-11-01 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 4 |
2017-10-31 | $9.75 | $9.75 | $9.70 | $9.74 | $204.54 | 15,464 |
2017-10-30 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2017-10-27 | $9.70 | $9.75 | $9.70 | $9.75 | $204.75 | 1,157 |
2017-10-26 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 4,761 |
2017-10-25 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2017-10-24 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2017-10-23 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2017-10-20 | $9.73 | $9.79 | $9.72 | $9.79 | $205.59 | 11,516 |
2017-10-19 | $9.72 | $9.73 | $9.72 | $9.72 | $204.12 | 2,514 |
2017-10-18 | $9.72 | $9.72 | $9.72 | $9.72 | $204.12 | 0 |
2017-10-17 | $9.72 | $9.73 | $9.72 | $9.72 | $204.12 | 233 |
2017-10-16 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 233 |
2017-10-13 | $9.73 | $9.73 | $9.72 | $9.72 | $204.12 | 19 |
2017-10-12 | $9.74 | $9.74 | $9.72 | $9.72 | $204.12 | 309 |
2017-10-11 | $9.72 | $9.72 | $9.71 | $9.72 | $204.12 | 7,176 |
2017-10-10 | $9.75 | $9.80 | $9.72 | $9.72 | $204.12 | 12,214 |
2017-10-09 | $9.74 | $9.75 | $9.71 | $9.71 | $203.91 | 195 |
2017-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-10-04 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 1 |
2017-10-03 | $9.71 | $9.78 | $9.71 | $9.73 | $204.33 | 24,038 |
2017-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 0 |
2017-09-29 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 0 |
2017-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 0 |
2017-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 0 |
2017-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 0 |
2017-09-25 | $9.75 | $9.80 | $9.75 | $9.80 | $205.80 | 490 |
2017-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 0 |
2017-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $205.80 | 142 |
2017-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-09-19 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 4 |
2017-09-18 | $9.72 | $9.72 | $9.72 | $9.72 | $204.14 | 0 |
2017-09-15 | $9.73 | $9.74 | $9.72 | $9.72 | $204.14 | 164 |
2017-09-14 | $9.73 | $9.74 | $9.73 | $9.74 | $204.54 | 100 |
2017-09-13 | $9.72 | $9.72 | $9.72 | $9.72 | $204.12 | 47 |
2017-09-12 | $9.71 | $9.71 | $9.71 | $9.71 | $203.91 | 0 |
2017-09-11 | $9.71 | $9.71 | $9.71 | $9.71 | $203.91 | 0 |
2017-09-08 | $9.71 | $9.71 | $9.70 | $9.71 | $203.91 | 9,995 |
2017-09-07 | $9.70 | $9.73 | $9.70 | $9.73 | $204.33 | 21,032 |
2017-09-06 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 0 |
2017-09-05 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 57 |
2017-09-01 | $9.73 | $9.73 | $9.73 | $9.73 | $204.33 | 0 |
2017-08-31 | $9.70 | $9.73 | $9.70 | $9.73 | $204.33 | 9 |
2017-08-30 | $9.71 | $9.71 | $9.71 | $9.71 | $203.91 | 0 |
2017-08-29 | $9.71 | $9.71 | $9.71 | $9.71 | $203.91 | 0 |
2017-08-28 | $9.71 | $9.71 | $9.71 | $9.71 | $203.91 | 23 |
2017-08-25 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 80 |
2017-08-24 | $9.71 | $9.71 | $9.71 | $9.71 | $204.01 | 0 |
2017-08-23 | $9.71 | $9.71 | $9.71 | $9.71 | $204.01 | 0 |
2017-08-22 | $9.71 | $9.71 | $9.71 | $9.71 | $204.01 | 0 |
2017-08-21 | $9.71 | $9.72 | $9.70 | $9.71 | $204.01 | 442 |
2017-08-18 | $9.75 | $9.75 | $9.75 | $9.75 | $204.75 | 0 |
2017-08-17 | $9.72 | $9.75 | $9.71 | $9.75 | $204.75 | 165 |
2017-08-16 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 2 |
2017-08-15 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-08-14 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-08-11 | $9.74 | $9.74 | $9.74 | $9.74 | $204.54 | 0 |
2017-08-10 | $9.70 | $9.74 | $9.68 | $9.74 | $204.54 | 636 |
2017-08-09 | $9.65 | $9.72 | $9.65 | $9.72 | $204.12 | 484 |
2017-08-08 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 345 |
2017-08-07 | $9.69 | $9.69 | $9.68 | $9.68 | $203.28 | 825 |
2017-08-04 | $9.69 | $9.72 | $9.67 | $9.72 | $204.12 | 995 |
2017-08-03 | $9.65 | $9.70 | $9.65 | $9.68 | $203.28 | 319 |
2017-08-02 | $9.68 | $9.76 | $9.68 | $9.68 | $203.28 | 1,459 |
2017-08-01 | $9.68 | $9.68 | $9.68 | $9.68 | $203.25 | 0 |
2017-07-31 | $9.66 | $9.69 | $9.66 | $9.68 | $203.25 | 123 |
2017-07-28 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-27 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-26 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-25 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-24 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-21 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-20 | $9.67 | $9.68 | $9.67 | $9.68 | $203.28 | 3,504 |
2017-07-19 | $9.70 | $9.76 | $9.67 | $9.68 | $203.28 | 8,247 |
2017-07-18 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 142 |
2017-07-17 | $9.66 | $9.68 | $9.66 | $9.68 | $203.28 | 9,964 |
2017-07-14 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-13 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-07-12 | $9.68 | $9.69 | $9.68 | $9.68 | $203.28 | 427 |
2017-07-11 | $9.68 | $9.69 | $9.68 | $9.69 | $203.49 | 2,463 |
2017-07-10 | $9.68 | $9.69 | $9.68 | $9.68 | $203.28 | 179 |
2017-07-07 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 523 |
2017-07-06 | $9.66 | $9.66 | $9.66 | $9.66 | $202.86 | 0 |
2017-07-05 | $9.69 | $9.70 | $9.66 | $9.66 | $202.86 | 377 |
2017-07-03 | $9.65 | $9.66 | $9.65 | $9.65 | $202.65 | 414 |
2017-06-30 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-06-29 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 14,285 |
2017-06-28 | $9.66 | $9.70 | $9.65 | $9.65 | $202.65 | 2,388 |
2017-06-27 | $9.71 | $9.75 | $9.65 | $9.65 | $202.65 | 7,976 |
2017-06-26 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-23 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-22 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-21 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-20 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-19 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-16 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-15 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 0 |
2017-06-14 | $9.68 | $9.68 | $9.68 | $9.68 | $203.28 | 14,285 |
2017-06-13 | $9.66 | $9.66 | $9.66 | $9.66 | $202.86 | 9 |
2017-06-12 | $9.69 | $9.69 | $9.69 | $9.69 | $203.49 | 0 |
2017-06-09 | $9.66 | $9.69 | $9.65 | $9.69 | $203.49 | 7,760 |
2017-06-08 | $9.67 | $9.67 | $9.67 | $9.67 | $203.07 | 138 |
2017-06-07 | $9.73 | $9.80 | $9.67 | $9.67 | $203.07 | 527 |
2017-06-06 | $9.68 | $9.68 | $9.68 | $9.68 | $203.38 | 0 |
2017-06-05 | $9.72 | $9.74 | $9.68 | $9.68 | $203.38 | 514 |
2017-06-02 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2017-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2017-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $205.59 | 0 |
2017-05-30 | $9.71 | $10.02 | $9.70 | $9.79 | $205.59 | 633 |
2017-05-26 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 42 |
2017-05-25 | $9.68 | $9.70 | $9.68 | $9.70 | $203.70 | 480 |
2017-05-24 | $9.68 | $9.69 | $9.68 | $9.69 | $203.49 | 23,814 |
2017-05-23 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 0 |
2017-05-22 | $9.70 | $9.70 | $9.65 | $9.70 | $203.70 | 21,038 |
2017-05-19 | $9.70 | $9.72 | $9.67 | $9.72 | $204.12 | 2,980 |
2017-05-18 | $9.70 | $9.70 | $9.70 | $9.70 | $203.70 | 0 |
2017-05-17 | $9.68 | $9.70 | $9.68 | $9.70 | $203.70 | 2,493 |
2017-05-16 | $9.65 | $9.70 | $9.65 | $9.70 | $203.70 | 47,623 |
2017-05-15 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-05-12 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-05-11 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-05-10 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-05-09 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-05-08 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 0 |
2017-05-05 | $9.65 | $9.65 | $9.65 | $9.65 | $202.65 | 11,904 |
U.S. Well Services Inc - Class A (USWS) News Headlines
Recent U.S. Well Services Inc - Class A (USWS) News
Similar Companies to U.S. Well Services Inc - Class A (USWS) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |