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.

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

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.