Xcel Brands Inc (XELB) Exchange: NASDAQ

Data as of March 28, 2024

$0.77 ($0.02) 3.29%

Xcel Brands Inc - Daily Information
Click for more stock information on Xcel Brands Inc.
Daily Information Data
Date March 28, 2024
Open $0.75
Previous Close $0.77
High $0.80
Low $0.75
Adjusted Open $0.75
Previous Adjusted Close $0.77
Adjusted High $0.80
Adjusted Low $0.75

About Xcel Brands Inc (XELB)

Xcel Brands, Inc. is a media and consumer products company engaged in the design, production, marketing, live streaming, wholesale distribution, and direct-to-consumer sales of branded apparel, footwear, accessories, fine jewelry, home goods and other consumer products, and the acquisition of dynamic consumer lifestyle brands. Xcel was founded in 2011 with a vision to reimagine shopping, entertainment, and social media as one thing. Xcel owns the Isaac Mizrahi, Judith Ripka, Halston, LOGO by Lori Goldstein, and C. Wonder brands, and it owns and manages the Longaberger brand through its controlling interest in Longaberger Licensing LLC, pioneering a true omni-channel sales strategy which includes the promotion and sale of products under its brands through interactive television, digital live-stream shopping, brick-and-mortar retail, and e-commerce channels. The company’s brands have generated in excess of $3 billion in retail sales via live streaming in interactive television and digital channels alone. Headquartered in New York City, Xcel Brands is led by an executive team with significant livestreaming, production, merchandising, design, marketing, retailing, and licensing experience, and a proven track record of success in elevating branded consumer products companies. With an experienced team of professionals focused on design, production, and digital marketing, Xcel maintains control of product quality and promotion across all of its product categories and distribution channels. Xcel differentiates by design.

Historical Stock Data for Xcel Brands Inc (XELB)

Date Open High Low Close Adj.Close Volume
2024-03-18 $0.75 $0.80 $0.75 $0.77 $0.77 30,664
2024-03-15 $0.80 $0.80 $0.72 $0.75 $0.75 288,936
2024-03-14 $1.02 $1.02 $0.98 $0.98 $0.98 43,841
2024-03-13 $0.97 $1.00 $0.97 $0.98 $0.98 4,676
2024-03-12 $0.99 $1.03 $0.98 $1.00 $1.00 45,846
2024-03-11 $0.94 $0.97 $0.94 $0.94 $0.94 9,053
2024-03-08 $0.95 $0.95 $0.86 $0.89 $0.89 94,393
2024-03-07 $0.94 $0.96 $0.91 $0.95 $0.95 12,978
2024-03-06 $0.96 $0.96 $0.94 $0.95 $0.95 15,240
2024-03-05 $0.92 $0.95 $0.92 $0.94 $0.94 10,162
2024-03-04 $1.00 $1.00 $0.95 $0.95 $0.95 21,289
2024-03-01 $1.06 $1.06 $0.97 $1.00 $1.00 10,508
2024-02-29 $0.97 $1.03 $0.97 $1.00 $1.00 6,800
2024-02-28 $0.94 $0.99 $0.94 $0.99 $0.99 1,739
2024-02-27 $0.96 $0.98 $0.94 $0.94 $0.94 9,276
2024-02-26 $1.00 $1.02 $0.94 $0.94 $0.94 29,426
2024-02-23 $0.97 $0.97 $0.92 $0.93 $0.93 46,220
2024-02-22 $1.02 $1.02 $0.96 $0.96 $0.96 45,114
2024-02-21 $1.06 $1.06 $1.02 $1.02 $1.02 16,006
2024-02-20 $1.02 $1.06 $1.01 $1.02 $1.02 35,862
2024-02-16 $1.06 $1.08 $1.02 $1.03 $1.03 13,418
2024-02-15 $1.06 $1.06 $1.03 $1.03 $1.03 25,857
2024-02-14 $1.05 $1.05 $1.03 $1.05 $1.05 29,638
2024-02-13 $1.08 $1.09 $1.04 $1.04 $1.04 24,773
2024-02-12 $1.08 $1.09 $1.07 $1.08 $1.08 25,097
2024-02-09 $1.06 $1.07 $1.04 $1.07 $1.07 9,432
2024-02-08 $1.04 $1.06 $1.03 $1.06 $1.06 4,464
2024-02-07 $1.06 $1.06 $1.01 $1.04 $1.04 30,194
2024-02-06 $1.09 $1.10 $1.05 $1.06 $1.06 43,247
2024-02-05 $1.18 $1.18 $1.07 $1.10 $1.10 52,288
2024-02-02 $1.33 $1.33 $1.10 $1.18 $1.18 83,915
2024-02-01 $1.32 $1.37 $1.25 $1.26 $1.26 82,698
2024-01-31 $1.32 $1.40 $1.30 $1.31 $1.31 96,019
2024-01-30 $1.36 $1.39 $1.30 $1.35 $1.35 4,774
2024-01-29 $1.38 $1.39 $1.29 $1.30 $1.30 25,893
2024-01-26 $1.33 $1.38 $1.26 $1.31 $1.31 50,501
2024-01-25 $1.40 $1.49 $1.33 $1.39 $1.39 72,840
2024-01-24 $1.69 $1.69 $1.36 $1.49 $1.49 143,603
2024-01-23 $1.46 $1.70 $1.44 $1.55 $1.55 224,057
2024-01-22 $1.33 $1.45 $1.33 $1.43 $1.43 68,283
2024-01-19 $1.35 $1.37 $1.30 $1.35 $1.35 19,583
2024-01-18 $1.32 $1.36 $1.28 $1.30 $1.30 10,919
2024-01-17 $1.31 $1.35 $1.25 $1.30 $1.30 27,402
2024-01-16 $1.31 $1.39 $1.25 $1.39 $1.39 51,014
2024-01-12 $1.29 $1.29 $1.23 $1.25 $1.25 14,639
2024-01-11 $1.34 $1.35 $1.28 $1.30 $1.30 4,683
2024-01-10 $1.42 $1.42 $1.32 $1.32 $1.32 7,682
2024-01-09 $1.35 $1.40 $1.30 $1.34 $1.34 29,347
2024-01-08 $1.47 $1.47 $1.28 $1.30 $1.30 62,524
2024-01-05 $1.48 $1.48 $1.37 $1.39 $1.39 11,941
2024-01-04 $1.50 $1.50 $1.38 $1.47 $1.47 13,424
2024-01-03 $1.44 $1.49 $1.34 $1.48 $1.48 37,836
2024-01-02 $1.26 $1.50 $1.26 $1.46 $1.46 93,148
2023-12-29 $1.28 $1.34 $1.25 $1.29 $1.29 37,171
2023-12-28 $1.29 $1.48 $1.27 $1.29 $1.29 43,688
2023-12-27 $1.42 $1.42 $1.30 $1.30 $1.30 43,156
2023-12-26 $1.45 $1.46 $1.36 $1.43 $1.43 28,300
2023-12-22 $1.39 $1.49 $1.39 $1.44 $1.44 72,286
2023-12-21 $1.47 $1.51 $1.36 $1.38 $1.38 71,678
2023-12-20 $1.43 $1.46 $1.36 $1.45 $1.45 128,315
2023-12-19 $1.25 $1.44 $1.25 $1.36 $1.36 87,588
2023-12-18 $1.30 $1.32 $1.27 $1.27 $1.27 27,748
2023-12-15 $1.36 $1.36 $1.24 $1.30 $1.30 12,717
2023-12-14 $1.38 $1.38 $1.20 $1.32 $1.32 76,477
2023-12-13 $1.41 $1.45 $1.35 $1.38 $1.38 163,160
2023-12-12 $1.31 $1.41 $1.24 $1.34 $1.34 59,635
2023-12-11 $1.37 $1.38 $1.18 $1.25 $1.25 65,497
2023-12-08 $1.18 $1.35 $1.18 $1.30 $1.30 99,178
2023-12-07 $1.06 $1.19 $1.06 $1.15 $1.15 51,275
2023-12-06 $1.09 $1.15 $0.98 $1.10 $1.10 30,109
2023-12-05 $1.11 $1.11 $1.01 $1.05 $1.05 12,072
2023-12-04 $1.06 $1.09 $1.04 $1.08 $1.08 22,243
2023-12-01 $1.02 $1.09 $1.00 $1.09 $1.09 11,905
2023-11-30 $1.01 $1.01 $0.92 $0.96 $0.96 2,358
2023-11-29 $1.09 $1.09 $1.05 $1.05 $1.05 2,015
2023-11-28 $0.97 $1.05 $0.97 $1.05 $1.05 636
2023-11-27 $0.93 $1.08 $0.93 $1.00 $1.00 26,915
2023-11-24 $0.93 $0.94 $0.93 $0.94 $0.94 1,145
2023-11-22 $0.95 $0.95 $0.90 $0.93 $0.93 5,945
2023-11-21 $0.93 $0.94 $0.88 $0.88 $0.88 15,704
2023-11-20 $0.93 $1.05 $0.93 $0.98 $0.98 36,684
2023-11-17 $0.90 $0.90 $0.88 $0.90 $0.90 1,848
2023-11-16 $0.91 $0.91 $0.85 $0.91 $0.91 16,732
2023-11-15 $0.94 $0.94 $0.90 $0.91 $0.91 4,574
2023-11-14 $0.89 $0.98 $0.89 $0.98 $0.98 1,184
2023-11-13 $0.84 $0.86 $0.84 $0.86 $0.86 835
2023-11-10 $0.88 $0.88 $0.88 $0.88 $0.88 5,913
2023-11-09 $0.88 $0.90 $0.88 $0.90 $0.90 6,005
2023-11-08 $0.88 $0.89 $0.88 $0.89 $0.89 6,319
2023-11-07 $0.86 $0.95 $0.86 $0.89 $0.89 30,028
2023-11-06 $0.85 $0.90 $0.85 $0.88 $0.88 4,409
2023-11-03 $0.88 $0.88 $0.85 $0.86 $0.86 26,795
2023-11-02 $0.92 $0.96 $0.85 $0.88 $0.88 59,280
2023-11-01 $0.97 $1.05 $0.89 $0.89 $0.89 77,247
2023-10-31 $1.07 $1.10 $0.98 $0.99 $0.99 82,989
2023-10-30 $1.03 $1.04 $1.02 $1.04 $1.04 1,327
2023-10-27 $1.04 $1.11 $1.03 $1.03 $1.03 14,004
2023-10-26 $1.03 $1.09 $1.03 $1.03 $1.03 36,065
2023-10-25 $1.06 $1.09 $1.03 $1.03 $1.03 16,761
2023-10-24 $1.04 $1.06 $1.04 $1.04 $1.04 2,863
2023-10-23 $1.04 $1.07 $1.03 $1.04 $1.04 17,306
2023-10-20 $1.01 $1.05 $1.00 $1.04 $1.04 22,224
2023-10-19 $1.00 $1.10 $0.94 $1.02 $1.02 668,595
2023-10-18 $1.03 $1.03 $1.02 $1.02 $1.02 1,590
2023-10-17 $1.04 $1.05 $0.98 $1.03 $1.03 34,932
2023-10-16 $1.01 $1.05 $1.01 $1.04 $1.04 31,987
2023-10-13 $1.06 $1.06 $0.93 $1.02 $1.02 26,695
2023-10-12 $0.98 $1.04 $0.93 $0.99 $0.99 10,744
2023-10-11 $1.00 $1.02 $0.98 $1.01 $1.01 41,678
2023-10-10 $1.02 $1.05 $1.00 $1.02 $1.02 25,564
2023-10-09 $1.00 $1.02 $0.99 $1.00 $1.00 10,347
2023-10-06 $1.01 $1.01 $0.99 $1.00 $1.00 30,870
2023-10-05 $1.10 $1.10 $1.01 $1.01 $1.01 12,440
2023-10-04 $1.06 $1.09 $1.00 $1.06 $1.06 12,340
2023-10-03 $1.11 $1.11 $0.99 $1.08 $1.08 31,278
2023-10-02 $1.12 $1.12 $1.06 $1.09 $1.09 5,371
2023-09-29 $1.19 $1.19 $1.02 $1.05 $1.05 55,569
2023-09-28 $1.20 $1.24 $1.19 $1.20 $1.20 5,170
2023-09-27 $1.20 $1.22 $1.19 $1.20 $1.20 11,259
2023-09-26 $1.25 $1.25 $1.17 $1.20 $1.20 9,414
2023-09-25 $1.03 $1.27 $0.98 $1.18 $1.18 35,184
2023-09-22 $1.10 $1.10 $1.03 $1.06 $1.06 45,115
2023-09-21 $1.11 $1.11 $1.07 $1.10 $1.10 20,338
2023-09-20 $1.13 $1.13 $1.12 $1.12 $1.12 6,755
2023-09-19 $1.19 $1.19 $1.10 $1.17 $1.17 13,115
2023-09-18 $1.23 $1.23 $1.16 $1.18 $1.18 22,043
2023-09-15 $1.23 $1.28 $1.20 $1.24 $1.24 58,998
2023-09-14 $1.26 $1.26 $1.23 $1.26 $1.26 2,106
2023-09-13 $1.29 $1.30 $1.26 $1.26 $1.26 8,378
2023-09-12 $1.29 $1.30 $1.28 $1.28 $1.28 23,408
2023-09-11 $1.15 $1.25 $1.15 $1.24 $1.24 21,024
2023-09-08 $1.29 $1.29 $1.22 $1.22 $1.22 6,845
2023-09-07 $1.26 $1.27 $1.23 $1.24 $1.24 27,851
2023-09-06 $1.30 $1.30 $1.25 $1.28 $1.28 30,631
2023-09-05 $1.39 $1.39 $1.25 $1.31 $1.31 19,932
2023-09-01 $1.29 $1.39 $1.29 $1.35 $1.35 6,653
2023-08-31 $1.36 $1.40 $1.29 $1.30 $1.30 69,941
2023-08-30 $1.28 $1.44 $1.27 $1.40 $1.40 41,206
2023-08-29 $1.26 $1.27 $1.23 $1.26 $1.26 57,362
2023-08-28 $1.33 $1.33 $1.23 $1.26 $1.26 22,523
2023-08-25 $1.39 $1.39 $1.24 $1.32 $1.32 116,661
2023-08-24 $1.46 $1.50 $1.37 $1.39 $1.39 69,873
2023-08-23 $1.55 $1.56 $1.50 $1.51 $1.51 21,144
2023-08-22 $1.69 $1.69 $1.53 $1.55 $1.55 35,423
2023-08-21 $1.68 $1.70 $1.68 $1.70 $1.70 4,920
2023-08-18 $1.82 $1.83 $1.68 $1.71 $1.71 38,696
2023-08-17 $1.91 $1.91 $1.81 $1.81 $1.81 22,179
2023-08-16 $1.81 $1.94 $1.81 $1.89 $1.89 69,133
2023-08-15 $1.91 $1.91 $1.73 $1.77 $1.77 41,222
2023-08-14 $1.97 $1.98 $1.90 $1.92 $1.92 85,067
2023-08-11 $2.06 $2.10 $1.94 $2.05 $2.05 90,583
2023-08-10 $1.88 $1.97 $1.79 $1.95 $1.95 178,231
2023-08-09 $1.74 $1.90 $1.73 $1.81 $1.81 163,252
2023-08-08 $1.75 $1.78 $1.73 $1.74 $1.74 40,090
2023-08-07 $1.77 $1.77 $1.70 $1.73 $1.73 11,408
2023-08-04 $1.64 $1.75 $1.64 $1.75 $1.75 35,168
2023-08-03 $1.72 $1.75 $1.64 $1.70 $1.70 32,331
2023-08-02 $1.69 $1.69 $1.63 $1.66 $1.66 9,325
2023-08-01 $1.72 $1.72 $1.64 $1.65 $1.65 8,142
2023-07-31 $1.75 $1.75 $1.63 $1.73 $1.73 99,225
2023-07-28 $1.72 $1.80 $1.58 $1.76 $1.76 120,728
2023-07-27 $1.55 $1.74 $1.49 $1.68 $1.68 80,093
2023-07-26 $1.42 $1.67 $1.42 $1.57 $1.57 217,314
2023-07-25 $1.35 $1.44 $1.34 $1.39 $1.39 63,167
2023-07-24 $1.37 $1.43 $1.36 $1.40 $1.40 9,447
2023-07-21 $1.36 $1.36 $1.32 $1.33 $1.33 58,770
2023-07-20 $1.37 $1.37 $1.30 $1.30 $1.30 1,141
2023-07-19 $1.39 $1.40 $1.33 $1.37 $1.37 54,191
2023-07-18 $1.30 $1.43 $1.30 $1.40 $1.40 53,924
2023-07-17 $1.31 $1.36 $1.30 $1.32 $1.32 27,700
2023-07-14 $1.39 $1.41 $1.29 $1.30 $1.30 107,112
2023-07-13 $1.36 $1.47 $1.31 $1.41 $1.41 144,339
2023-07-12 $1.28 $1.39 $1.28 $1.39 $1.39 32,049
2023-07-11 $1.23 $1.36 $1.23 $1.30 $1.30 106,725
2023-07-10 $1.41 $1.41 $1.11 $1.24 $1.24 455,643
2023-07-07 $1.50 $1.50 $1.44 $1.44 $1.44 45,760
2023-07-06 $1.61 $1.61 $1.48 $1.51 $1.51 75,099
2023-07-05 $1.65 $1.70 $1.65 $1.66 $1.66 49,951
2023-07-03 $1.77 $1.77 $1.45 $1.64 $1.64 51,122
2023-06-30 $1.85 $1.87 $1.70 $1.75 $1.75 187,332
2023-06-29 $1.81 $1.87 $1.76 $1.83 $1.83 138,435
2023-06-28 $1.76 $1.88 $1.54 $1.80 $1.80 299,341
2023-06-27 $1.57 $1.87 $1.53 $1.74 $1.74 386,671
2023-06-26 $1.37 $1.57 $1.37 $1.48 $1.48 47,243
2023-06-23 $1.54 $1.62 $1.36 $1.40 $1.40 161,297
2023-06-22 $1.28 $1.75 $1.28 $1.67 $1.67 549,773
2023-06-21 $1.19 $1.28 $1.10 $1.26 $1.26 56,054
2023-06-20 $1.04 $1.32 $1.04 $1.28 $1.28 155,505
2023-06-16 $1.02 $1.13 $0.96 $1.11 $1.11 97,946
2023-06-15 $1.00 $1.05 $0.98 $1.02 $1.02 56,966
2023-06-14 $1.05 $1.06 $0.97 $1.01 $1.01 110,609
2023-06-13 $1.04 $1.08 $0.98 $1.01 $1.01 135,357
2023-06-12 $1.04 $1.05 $0.98 $1.03 $1.03 54,957
2023-06-09 $1.15 $1.18 $1.00 $1.01 $1.01 115,795
2023-06-08 $0.93 $1.16 $0.92 $1.15 $1.15 268,307
2023-06-07 $0.93 $1.00 $0.89 $0.99 $0.99 279,249
2023-06-06 $0.96 $1.01 $0.80 $0.99 $0.99 6,830,171
2023-06-05 $0.86 $0.88 $0.81 $0.85 $0.85 48,950
2023-06-02 $0.85 $0.90 $0.85 $0.88 $0.88 15,591
2023-06-01 $0.89 $0.89 $0.84 $0.84 $0.84 31,402
2023-05-31 $0.85 $0.89 $0.85 $0.87 $0.87 57,495
2023-05-30 $0.92 $0.96 $0.88 $0.92 $0.92 35,312
2023-05-26 $0.92 $0.93 $0.90 $0.90 $0.90 99,952
2023-05-25 $0.87 $0.93 $0.84 $0.93 $0.93 60,415
2023-05-24 $0.89 $0.95 $0.88 $0.90 $0.90 130,415
2023-05-23 $0.83 $0.91 $0.83 $0.90 $0.90 54,053
2023-05-22 $0.80 $0.88 $0.80 $0.85 $0.85 150,583
2023-05-19 $0.87 $0.90 $0.73 $0.84 $0.84 144,341
2023-05-18 $0.85 $0.85 $0.76 $0.84 $0.84 5,400
2023-05-17 $0.70 $0.84 $0.70 $0.82 $0.82 193,238
2023-05-16 $0.63 $0.77 $0.63 $0.77 $0.77 92,788
2023-05-15 $0.58 $0.66 $0.58 $0.66 $0.66 4,870
2023-05-12 $0.62 $0.63 $0.62 $0.63 $0.63 6,399
2023-05-11 $0.62 $0.62 $0.62 $0.62 $0.62 254
2023-05-10 $0.58 $0.66 $0.58 $0.66 $0.66 1,620
2023-05-09 $0.57 $0.66 $0.56 $0.65 $0.65 4,622
2023-05-08 $0.63 $0.67 $0.52 $0.61 $0.61 12,427
2023-05-05 $0.57 $0.68 $0.51 $0.56 $0.56 30,526
2023-05-04 $0.57 $0.58 $0.57 $0.57 $0.57 628
2023-05-03 $0.60 $0.60 $0.57 $0.58 $0.58 9,994
2023-05-02 $0.59 $0.59 $0.58 $0.59 $0.59 2,652
2023-05-01 $0.57 $0.60 $0.57 $0.58 $0.58 8,062
2023-04-28 $0.57 $0.59 $0.57 $0.59 $0.59 3,322
2023-04-27 $0.57 $0.58 $0.57 $0.57 $0.57 9,566
2023-04-26 $0.58 $0.58 $0.57 $0.57 $0.57 1,907
2023-04-25 $0.57 $0.58 $0.56 $0.58 $0.58 5,887
2023-04-24 $0.56 $0.59 $0.56 $0.57 $0.57 3,672
2023-04-21 $0.60 $0.60 $0.56 $0.56 $0.56 15,660
2023-04-20 $0.60 $0.61 $0.60 $0.61 $0.61 7,558
2023-04-19 $0.62 $0.62 $0.60 $0.62 $0.62 4,159
2023-04-18 $0.66 $0.66 $0.60 $0.62 $0.62 14,776
2023-04-17 $0.63 $0.66 $0.63 $0.66 $0.66 6,435
2023-04-14 $0.58 $0.76 $0.58 $0.62 $0.62 42,184
2023-04-13 $0.58 $0.66 $0.58 $0.60 $0.60 12,714
2023-04-12 $0.62 $0.62 $0.58 $0.58 $0.58 9,062
2023-04-11 $0.60 $0.62 $0.58 $0.60 $0.60 1,337
2023-04-10 $0.58 $0.58 $0.58 $0.58 $0.58 287
2023-04-06 $0.61 $0.62 $0.58 $0.58 $0.58 23,846
2023-04-05 $0.61 $0.63 $0.61 $0.61 $0.61 5,214
2023-04-04 $0.61 $0.64 $0.61 $0.63 $0.63 2,093
2023-04-03 $0.62 $0.66 $0.62 $0.62 $0.62 9,019
2023-03-31 $0.65 $0.65 $0.61 $0.61 $0.61 1,957
2023-03-30 $0.61 $0.65 $0.61 $0.65 $0.65 1,329
2023-03-29 $0.64 $0.68 $0.61 $0.61 $0.61 8,195
2023-03-28 $0.68 $0.68 $0.66 $0.66 $0.66 2,963
2023-03-27 $0.62 $0.67 $0.61 $0.67 $0.67 7,055
2023-03-24 $0.61 $0.70 $0.61 $0.70 $0.70 12,271
2023-03-23 $0.72 $0.72 $0.61 $0.61 $0.61 61,550
2023-03-22 $0.70 $0.78 $0.70 $0.70 $0.70 3,856
2023-03-21 $0.70 $0.80 $0.70 $0.74 $0.74 2,117
2023-03-20 $0.79 $0.79 $0.71 $0.77 $0.77 2,719
2023-03-17 $0.76 $0.78 $0.71 $0.78 $0.78 4,832
2023-03-16 $0.79 $0.80 $0.76 $0.79 $0.79 2,230
2023-03-15 $0.78 $0.80 $0.77 $0.77 $0.77 7,813
2023-03-14 $0.89 $0.89 $0.77 $0.77 $0.77 2,636
2023-03-13 $0.81 $0.81 $0.77 $0.77 $0.77 2,771
2023-03-10 $0.82 $0.82 $0.77 $0.82 $0.82 1,939
2023-03-09 $0.76 $0.83 $0.76 $0.82 $0.82 11,195
2023-03-08 $0.76 $0.81 $0.76 $0.81 $0.81 1,259
2023-03-07 $0.76 $0.81 $0.76 $0.80 $0.80 693
2023-03-06 $0.78 $0.81 $0.76 $0.81 $0.81 14,591
2023-03-03 $0.77 $0.81 $0.77 $0.80 $0.80 8,884
2023-03-02 $0.76 $0.76 $0.75 $0.75 $0.75 561
2023-03-01 $0.82 $0.84 $0.75 $0.76 $0.76 6,330
2023-02-28 $0.76 $0.89 $0.76 $0.89 $0.89 717
2023-02-27 $0.77 $0.78 $0.77 $0.78 $0.78 517
2023-02-24 $0.78 $0.82 $0.78 $0.79 $0.79 2,440
2023-02-23 $0.78 $0.78 $0.78 $0.78 $0.78 423
2023-02-22 $0.77 $0.78 $0.77 $0.78 $0.78 757
2023-02-21 $0.85 $0.85 $0.79 $0.79 $0.79 3,150
2023-02-17 $0.84 $0.84 $0.84 $0.84 $0.84 1,499
2023-02-16 $0.80 $0.84 $0.80 $0.84 $0.84 17,237
2023-02-15 $0.86 $0.90 $0.82 $0.82 $0.82 12,037
2023-02-14 $0.85 $0.85 $0.81 $0.85 $0.85 1,521
2023-02-13 $0.88 $0.93 $0.85 $0.85 $0.85 7,334
2023-02-10 $0.92 $0.92 $0.88 $0.92 $0.92 1,590
2023-02-09 $0.84 $0.84 $0.84 $0.84 $0.84 185
2023-02-08 $0.83 $0.96 $0.82 $0.84 $0.84 11,623
2023-02-07 $0.83 $0.83 $0.83 $0.83 $0.83 4,474
2023-02-06 $0.89 $0.89 $0.83 $0.83 $0.83 3,901
2023-02-03 $0.84 $0.84 $0.78 $0.82 $0.82 15,926
2023-02-02 $0.82 $0.84 $0.78 $0.81 $0.81 19,693
2023-02-01 $0.77 $0.80 $0.77 $0.77 $0.77 15,235
2023-01-31 $0.79 $0.79 $0.75 $0.77 $0.77 16,765
2023-01-30 $0.80 $0.80 $0.78 $0.80 $0.80 6,447
2023-01-27 $0.75 $0.75 $0.75 $0.75 $0.75 3,205
2023-01-26 $0.82 $0.82 $0.74 $0.74 $0.74 4,559
2023-01-25 $0.75 $0.81 $0.74 $0.74 $0.74 5,484
2023-01-24 $0.83 $0.83 $0.75 $0.75 $0.75 2,671
2023-01-23 $0.75 $0.79 $0.75 $0.75 $0.75 52,043
2023-01-20 $0.79 $0.79 $0.73 $0.75 $0.75 117,751
2023-01-19 $0.80 $0.83 $0.78 $0.78 $0.78 30,072
2023-01-18 $0.85 $0.92 $0.83 $0.83 $0.83 5,394
2023-01-17 $0.77 $0.90 $0.77 $0.90 $0.90 12,424
2023-01-13 $0.80 $0.87 $0.80 $0.85 $0.85 24,667
2023-01-12 $0.77 $0.80 $0.77 $0.80 $0.80 10,550
2023-01-11 $0.80 $0.80 $0.80 $0.80 $0.80 370
2023-01-10 $0.72 $0.79 $0.72 $0.79 $0.79 3,014
2023-01-09 $0.72 $0.78 $0.72 $0.72 $0.72 3,965
2023-01-06 $0.80 $0.80 $0.72 $0.80 $0.80 1,880
2023-01-05 $0.76 $0.76 $0.75 $0.75 $0.75 2,966
2023-01-04 $0.70 $0.84 $0.70 $0.80 $0.80 2,356
2023-01-03 $0.70 $0.75 $0.70 $0.75 $0.75 8,997
2022-12-30 $0.70 $0.71 $0.69 $0.70 $0.70 14,509
2022-12-29 $0.69 $0.72 $0.67 $0.72 $0.72 66,879
2022-12-28 $0.71 $0.71 $0.68 $0.68 $0.68 12,692
2022-12-27 $0.72 $0.75 $0.70 $0.70 $0.70 16,915
2022-12-23 $0.71 $0.74 $0.70 $0.74 $0.74 21,659
2022-12-22 $0.72 $0.73 $0.71 $0.71 $0.71 8,430
2022-12-21 $0.73 $0.75 $0.71 $0.72 $0.72 19,442
2022-12-20 $0.84 $0.84 $0.73 $0.73 $0.73 5,393
2022-12-19 $0.82 $0.84 $0.75 $0.80 $0.80 30,992
2022-12-16 $0.72 $0.82 $0.71 $0.82 $0.82 8,115
2022-12-15 $0.75 $0.75 $0.72 $0.72 $0.72 14,006
2022-12-14 $0.75 $0.82 $0.75 $0.75 $0.75 25,942
2022-12-13 $0.75 $0.77 $0.75 $0.77 $0.77 1,533
2022-12-12 $0.78 $0.82 $0.72 $0.82 $0.82 29,323
2022-12-09 $0.79 $0.80 $0.78 $0.78 $0.78 71,466
2022-12-08 $0.81 $0.83 $0.79 $0.82 $0.82 9,885
2022-12-07 $0.83 $0.84 $0.83 $0.84 $0.84 739
2022-12-06 $0.79 $0.84 $0.79 $0.79 $0.79 3,907
2022-12-05 $0.80 $0.82 $0.80 $0.81 $0.81 14,016
2022-12-02 $0.84 $0.84 $0.83 $0.84 $0.84 2,835
2022-12-01 $0.78 $0.84 $0.78 $0.84 $0.84 7,591
2022-11-30 $0.80 $0.84 $0.78 $0.84 $0.84 18,637
2022-11-29 $0.82 $0.84 $0.80 $0.84 $0.84 22,615
2022-11-28 $0.82 $0.84 $0.82 $0.84 $0.84 2,957
2022-11-25 $0.84 $0.84 $0.84 $0.84 $0.84 328
2022-11-23 $0.87 $0.87 $0.85 $0.85 $0.85 1,042
2022-11-22 $0.85 $0.88 $0.85 $0.88 $0.88 9,519
2022-11-21 $0.82 $0.85 $0.81 $0.83 $0.83 7,887
2022-11-18 $0.83 $0.85 $0.82 $0.82 $0.82 14,541
2022-11-17 $0.86 $0.86 $0.85 $0.85 $0.85 3,346
2022-11-16 $0.93 $0.93 $0.84 $0.87 $0.87 6,432
2022-11-15 $0.88 $0.92 $0.85 $0.91 $0.91 17,634
2022-11-14 $0.88 $0.97 $0.88 $0.94 $0.94 5,494
2022-11-11 $0.90 $0.97 $0.88 $0.97 $0.97 8,009
2022-11-10 $0.88 $0.95 $0.88 $0.93 $0.93 7,237
2022-11-09 $0.89 $0.89 $0.89 $0.89 $0.89 577
2022-11-08 $0.90 $0.91 $0.87 $0.90 $0.90 2,605
2022-11-07 $0.91 $0.97 $0.91 $0.93 $0.93 1,012
2022-11-04 $0.88 $0.88 $0.88 $0.88 $0.88 908
2022-11-03 $0.85 $0.89 $0.85 $0.87 $0.87 2,559
2022-11-02 $0.95 $0.95 $0.93 $0.93 $0.93 612
2022-11-01 $0.95 $0.95 $0.95 $0.95 $0.95 10,036
2022-10-31 $0.92 $0.97 $0.92 $0.95 $0.95 7,809
2022-10-28 $0.97 $0.98 $0.97 $0.97 $0.97 3,861
2022-10-27 $0.92 $0.98 $0.92 $0.97 $0.97 11,711
2022-10-26 $0.95 $0.97 $0.92 $0.92 $0.92 23,392
2022-10-25 $0.90 $0.95 $0.88 $0.94 $0.94 19,508
2022-10-24 $0.80 $0.87 $0.80 $0.87 $0.87 13,936
2022-10-21 $0.88 $0.88 $0.82 $0.87 $0.87 22,203
2022-10-20 $0.91 $0.92 $0.81 $0.88 $0.88 93,990
2022-10-19 $0.96 $0.99 $0.92 $0.94 $0.94 8,045
2022-10-18 $0.98 $1.02 $0.90 $0.96 $0.96 13,109
2022-10-17 $0.91 $0.93 $0.90 $0.93 $0.93 7,419
2022-10-14 $0.92 $0.93 $0.92 $0.92 $0.92 9,794
2022-10-13 $0.95 $1.01 $0.92 $0.92 $0.92 30,523
2022-10-12 $1.05 $1.05 $1.00 $1.00 $1.00 12,046
2022-10-11 $1.02 $1.02 $0.97 $0.97 $0.97 3,792
2022-10-10 $1.00 $1.07 $1.00 $1.03 $1.03 15,818
2022-10-07 $1.08 $1.08 $1.00 $1.00 $1.00 1,336
2022-10-06 $1.10 $1.10 $1.00 $1.00 $1.00 2,751
2022-10-05 $1.06 $1.06 $1.01 $1.01 $1.01 3,595
2022-10-04 $1.06 $1.07 $0.99 $1.03 $1.03 4,321
2022-10-03 $0.95 $1.04 $0.90 $1.01 $1.01 11,537
2022-09-30 $0.95 $0.98 $0.89 $0.95 $0.95 9,759
2022-09-29 $0.96 $0.98 $0.93 $0.98 $0.98 7,776
2022-09-28 $1.00 $1.00 $0.98 $0.99 $0.99 4,329
2022-09-27 $1.08 $1.08 $0.96 $0.99 $0.99 3,705
2022-09-26 $1.01 $1.01 $0.98 $0.98 $0.98 30,203
2022-09-23 $1.01 $1.04 $1.01 $1.01 $1.01 3,877
2022-09-22 $1.03 $1.06 $1.02 $1.02 $1.02 9,012
2022-09-21 $1.03 $1.05 $1.02 $1.03 $1.03 3,034
2022-09-20 $1.04 $1.04 $1.01 $1.03 $1.03 4,091
2022-09-19 $1.06 $1.09 $1.02 $1.05 $1.05 16,307
2022-09-16 $1.08 $1.14 $1.05 $1.05 $1.05 33,435
2022-09-15 $1.07 $1.12 $1.07 $1.12 $1.12 3,386
2022-09-14 $1.14 $1.14 $1.08 $1.09 $1.09 4,957
2022-09-13 $1.13 $1.14 $1.07 $1.08 $1.08 6,102
2022-09-12 $1.16 $1.17 $1.14 $1.14 $1.14 3,172
2022-09-09 $1.15 $1.20 $1.09 $1.09 $1.09 22,406
2022-09-08 $1.14 $1.17 $1.14 $1.15 $1.15 14,708
2022-09-07 $1.10 $1.17 $1.10 $1.16 $1.16 50,551
2022-09-06 $1.12 $1.12 $1.09 $1.11 $1.11 14,755
2022-09-02 $1.08 $1.13 $1.07 $1.13 $1.13 5,723
2022-09-01 $1.11 $1.11 $1.10 $1.11 $1.11 21,819
2022-08-31 $1.12 $1.15 $1.11 $1.13 $1.13 15,392
2022-08-30 $1.14 $1.14 $1.11 $1.13 $1.13 14,309
2022-08-29 $1.11 $1.15 $1.11 $1.15 $1.15 18,392
2022-08-26 $1.11 $1.16 $1.11 $1.16 $1.16 7,938
2022-08-25 $1.12 $1.17 $1.12 $1.14 $1.14 23,534
2022-08-24 $1.13 $1.18 $1.13 $1.14 $1.14 44,797
2022-08-23 $1.13 $1.18 $1.13 $1.15 $1.15 19,113
2022-08-22 $1.11 $1.15 $1.11 $1.15 $1.15 9,463
2022-08-19 $1.18 $1.18 $1.14 $1.15 $1.15 25,483
2022-08-18 $1.19 $1.20 $1.17 $1.20 $1.20 6,564
2022-08-17 $1.22 $1.22 $1.19 $1.20 $1.20 8,672
2022-08-16 $1.15 $1.23 $1.15 $1.23 $1.23 8,165
2022-08-15 $1.24 $1.24 $1.15 $1.18 $1.18 25,648
2022-08-12 $1.24 $1.25 $1.23 $1.25 $1.25 6,257
2022-08-11 $1.22 $1.23 $1.21 $1.23 $1.23 11,510
2022-08-10 $1.19 $1.24 $1.15 $1.23 $1.23 23,213
2022-08-09 $1.17 $1.20 $1.16 $1.19 $1.19 25,901
2022-08-08 $1.19 $1.20 $1.17 $1.18 $1.18 55,279
2022-08-05 $1.17 $1.19 $1.16 $1.16 $1.16 4,721
2022-08-04 $1.21 $1.22 $1.16 $1.16 $1.16 10,178
2022-08-03 $1.15 $1.22 $1.14 $1.20 $1.20 29,149
2022-08-02 $1.14 $1.16 $1.12 $1.14 $1.14 9,800
2022-08-01 $1.17 $1.17 $1.14 $1.14 $1.14 6,503
2022-07-29 $1.12 $1.17 $1.12 $1.16 $1.16 3,125
2022-07-28 $1.10 $1.19 $1.10 $1.17 $1.17 22,875
2022-07-27 $1.17 $1.17 $1.14 $1.14 $1.14 5,339
2022-07-26 $1.13 $1.13 $1.07 $1.10 $1.10 18,339
2022-07-25 $1.10 $1.15 $1.06 $1.10 $1.10 46,628
2022-07-22 $1.20 $1.20 $1.06 $1.10 $1.10 116,917
2022-07-21 $1.18 $1.19 $1.16 $1.19 $1.19 42,485
2022-07-20 $1.22 $1.22 $1.16 $1.18 $1.18 52,948
2022-07-19 $1.22 $1.28 $1.19 $1.23 $1.23 5,030
2022-07-18 $1.18 $1.27 $1.18 $1.20 $1.20 23,033
2022-07-15 $1.17 $1.21 $1.17 $1.20 $1.20 3,813
2022-07-14 $1.18 $1.19 $1.15 $1.17 $1.17 6,235
2022-07-13 $1.22 $1.25 $1.15 $1.21 $1.21 55,379
2022-07-12 $1.27 $1.30 $1.23 $1.29 $1.29 13,526
2022-07-11 $1.28 $1.29 $1.25 $1.27 $1.27 5,716
2022-07-08 $1.28 $1.32 $1.25 $1.26 $1.26 46,402
2022-07-07 $1.16 $1.29 $1.16 $1.25 $1.25 23,636
2022-07-06 $1.18 $1.24 $1.17 $1.19 $1.19 9,298
2022-07-05 $1.20 $1.24 $1.13 $1.23 $1.23 9,923
2022-07-01 $1.16 $1.20 $1.14 $1.19 $1.19 7,255
2022-06-30 $1.21 $1.21 $1.12 $1.18 $1.18 25,473
2022-06-29 $1.16 $1.26 $1.16 $1.19 $1.19 25,680
2022-06-28 $1.13 $1.28 $1.13 $1.24 $1.24 48,542
2022-06-27 $1.15 $1.26 $1.15 $1.21 $1.21 55,379
2022-06-24 $1.25 $1.26 $1.14 $1.14 $1.14 51,917
2022-06-23 $1.25 $1.32 $1.25 $1.27 $1.27 19,561
2022-06-22 $1.24 $1.26 $1.21 $1.26 $1.26 21,083
2022-06-21 $1.25 $1.34 $1.23 $1.25 $1.25 14,743
2022-06-17 $1.26 $1.35 $1.16 $1.25 $1.25 271,838
2022-06-16 $1.38 $1.38 $1.25 $1.29 $1.29 37,867
2022-06-15 $1.43 $1.48 $1.32 $1.38 $1.38 38,903
2022-06-14 $1.32 $1.40 $1.32 $1.39 $1.39 16,055
2022-06-13 $1.32 $1.40 $1.30 $1.32 $1.32 45,861
2022-06-10 $1.55 $1.57 $1.35 $1.47 $1.47 196,395
2022-06-09 $1.56 $1.62 $1.55 $1.56 $1.56 44,877
2022-06-08 $1.61 $1.64 $1.55 $1.59 $1.59 57,927
2022-06-07 $1.66 $1.70 $1.55 $1.61 $1.61 271,644
2022-06-06 $1.58 $1.70 $1.48 $1.56 $1.56 205,623
2022-06-03 $1.61 $1.61 $1.53 $1.58 $1.58 89,408
2022-06-02 $1.51 $1.66 $1.51 $1.59 $1.59 240,167
2022-06-01 $1.50 $1.53 $1.38 $1.50 $1.50 669,873
2022-05-31 $1.24 $1.99 $1.11 $1.49 $1.49 2,952,792
2022-05-27 $1.10 $1.10 $1.07 $1.08 $1.08 2,382
2022-05-26 $1.02 $1.08 $1.02 $1.06 $1.06 26,557
2022-05-25 $1.13 $1.22 $1.06 $1.07 $1.07 115,774
2022-05-24 $1.11 $1.19 $1.07 $1.19 $1.19 29,931
2022-05-23 $1.05 $1.17 $1.05 $1.16 $1.16 17,426
2022-05-20 $1.18 $1.21 $1.10 $1.13 $1.13 11,434
2022-05-19 $1.17 $1.29 $1.17 $1.19 $1.19 5,979
2022-05-18 $1.28 $1.32 $1.15 $1.22 $1.22 23,824
2022-05-17 $1.20 $1.20 $1.13 $1.18 $1.18 6,473
2022-05-16 $1.17 $1.21 $1.17 $1.20 $1.20 5,381
2022-05-13 $1.10 $1.17 $1.10 $1.14 $1.14 13,223
2022-05-12 $1.10 $1.12 $1.05 $1.08 $1.08 36,924
2022-05-11 $1.17 $1.17 $1.11 $1.11 $1.11 23,406
2022-05-10 $1.23 $1.23 $1.16 $1.17 $1.17 18,115
2022-05-09 $1.31 $1.35 $1.20 $1.20 $1.20 54,293
2022-05-06 $1.33 $1.35 $1.22 $1.31 $1.31 27,600
2022-05-05 $1.34 $1.34 $1.20 $1.33 $1.33 19,584
2022-05-04 $1.34 $1.35 $1.22 $1.26 $1.26 44,974
2022-05-03 $1.30 $1.35 $1.25 $1.26 $1.26 73,797
2022-05-02 $1.10 $1.22 $1.10 $1.15 $1.15 24,342
2022-04-29 $1.28 $1.40 $1.10 $1.21 $1.21 84,572
2022-04-28 $1.31 $1.41 $1.20 $1.31 $1.31 47,871
2022-04-27 $1.45 $1.47 $1.31 $1.32 $1.32 16,557
2022-04-26 $1.43 $1.46 $1.37 $1.37 $1.37 69,713
2022-04-25 $1.55 $1.55 $1.42 $1.51 $1.51 58,017
2022-04-22 $1.61 $1.67 $1.47 $1.60 $1.60 13,398
2022-04-21 $1.69 $1.69 $1.61 $1.63 $1.63 71,117
2022-04-20 $1.56 $1.62 $1.55 $1.62 $1.62 62,760
2022-04-19 $1.42 $1.56 $1.42 $1.56 $1.56 43,833
2022-04-18 $1.47 $1.57 $1.44 $1.54 $1.54 25,296
2022-04-14 $1.74 $1.78 $1.49 $1.53 $1.53 124,573
2022-04-13 $1.54 $1.70 $1.42 $1.66 $1.66 82,862
2022-04-12 $1.51 $1.57 $1.48 $1.56 $1.56 37,275
2022-04-11 $1.59 $1.59 $1.46 $1.56 $1.56 32,555
2022-04-08 $1.54 $1.60 $1.46 $1.54 $1.54 38,238
2022-04-07 $1.63 $1.63 $1.52 $1.57 $1.57 64,547
2022-04-06 $1.68 $1.70 $1.57 $1.63 $1.63 94,424
2022-04-05 $1.70 $1.71 $1.50 $1.64 $1.64 163,269
2022-04-04 $1.47 $1.68 $1.46 $1.66 $1.66 405,545
2022-04-01 $1.35 $1.52 $1.35 $1.40 $1.40 140,278
2022-03-31 $1.70 $1.70 $1.42 $1.49 $1.49 74,600
2022-03-30 $1.64 $1.82 $1.60 $1.64 $1.64 434,993
2022-03-29 $1.42 $1.62 $1.41 $1.59 $1.59 149,873
2022-03-28 $1.42 $1.45 $1.35 $1.42 $1.42 38,836
2022-03-25 $1.32 $1.40 $1.32 $1.40 $1.40 23,887
2022-03-24 $1.30 $1.35 $1.26 $1.32 $1.32 39,338
2022-03-23 $1.37 $1.44 $1.29 $1.31 $1.31 48,232
2022-03-22 $1.47 $1.67 $1.31 $1.41 $1.41 244,475
2022-03-21 $1.26 $1.50 $1.25 $1.48 $1.48 94,494
2022-03-18 $1.29 $1.44 $1.28 $1.44 $1.44 182,987
2022-03-17 $1.20 $1.24 $1.20 $1.23 $1.23 29,428
2022-03-16 $1.13 $1.19 $1.13 $1.18 $1.18 22,295
2022-03-15 $1.17 $1.19 $1.07 $1.13 $1.13 52,785
2022-03-14 $1.20 $1.24 $1.15 $1.19 $1.19 14,708
2022-03-11 $1.21 $1.22 $1.17 $1.17 $1.17 102,207
2022-03-10 $1.21 $1.21 $1.19 $1.21 $1.21 14,296
2022-03-09 $1.16 $1.23 $1.16 $1.23 $1.23 12,637
2022-03-08 $1.16 $1.16 $1.12 $1.14 $1.14 67,166
2022-03-07 $1.16 $1.19 $1.16 $1.16 $1.16 7,195
2022-03-04 $1.18 $1.20 $1.16 $1.18 $1.18 19,802
2022-03-03 $1.23 $1.23 $1.18 $1.18 $1.18 5,534
2022-03-02 $1.19 $1.24 $1.19 $1.23 $1.23 7,849
2022-03-01 $1.21 $1.22 $1.18 $1.19 $1.19 5,697
2022-02-28 $1.19 $1.28 $1.16 $1.24 $1.24 10,989
2022-02-25 $1.18 $1.24 $1.16 $1.21 $1.21 9,971
2022-02-24 $1.22 $1.22 $1.15 $1.18 $1.18 34,073
2022-02-23 $1.29 $1.29 $1.22 $1.24 $1.24 11,907
2022-02-22 $1.25 $1.29 $1.21 $1.25 $1.25 24,128
2022-02-18 $1.29 $1.34 $1.26 $1.28 $1.28 32,550
2022-02-17 $1.29 $1.33 $1.28 $1.28 $1.28 25,192
2022-02-16 $1.36 $1.37 $1.29 $1.34 $1.34 40,798
2022-02-15 $1.25 $1.41 $1.22 $1.39 $1.39 38,640
2022-02-14 $1.31 $1.38 $1.31 $1.31 $1.31 29,648
2022-02-11 $1.46 $1.46 $1.31 $1.31 $1.31 129,772
2022-02-10 $1.56 $1.56 $1.41 $1.48 $1.48 46,336
2022-02-09 $1.42 $1.50 $1.33 $1.43 $1.43 165,481
2022-02-08 $1.25 $1.60 $1.20 $1.48 $1.48 1,230,539
2022-02-07 $1.14 $1.25 $1.14 $1.25 $1.25 24,835
2022-02-04 $1.23 $1.24 $1.16 $1.16 $1.16 69,063
2022-02-03 $1.27 $1.27 $1.16 $1.21 $1.21 39,704
2022-02-02 $1.25 $1.27 $1.17 $1.19 $1.19 48,543
2022-02-01 $1.20 $1.22 $1.16 $1.21 $1.21 35,696
2022-01-31 $1.10 $1.18 $1.10 $1.16 $1.16 19,975
2022-01-28 $1.08 $1.10 $1.07 $1.10 $1.10 21,657
2022-01-27 $1.11 $1.15 $1.09 $1.11 $1.11 13,099
2022-01-26 $1.12 $1.17 $1.05 $1.11 $1.11 42,541
2022-01-25 $1.10 $1.18 $1.00 $1.07 $1.07 18,359
2022-01-24 $1.01 $1.10 $0.95 $1.10 $1.10 42,723
2022-01-21 $1.06 $1.12 $1.01 $1.01 $1.01 39,622
2022-01-20 $1.13 $1.27 $1.08 $1.08 $1.08 194,681
2022-01-19 $1.13 $1.20 $1.09 $1.15 $1.15 27,204
2022-01-18 $1.12 $1.15 $1.11 $1.15 $1.15 25,187
2022-01-14 $1.12 $1.22 $1.12 $1.13 $1.13 27,760
2022-01-13 $1.15 $1.23 $1.14 $1.16 $1.16 29,148
2022-01-12 $1.24 $1.24 $1.15 $1.16 $1.16 51,766
2022-01-11 $1.20 $1.28 $1.20 $1.21 $1.21 73,080
2022-01-10 $1.25 $1.25 $1.17 $1.20 $1.20 38,033
2022-01-07 $1.17 $1.27 $1.16 $1.22 $1.22 140,254
2022-01-06 $1.14 $1.18 $1.08 $1.18 $1.18 32,812
2022-01-05 $1.12 $1.25 $1.07 $1.17 $1.17 56,574
2022-01-04 $1.15 $1.19 $1.10 $1.14 $1.14 25,885
2022-01-03 $1.09 $1.17 $1.09 $1.17 $1.17 22,332
2021-12-31 $1.12 $1.13 $1.08 $1.09 $1.09 50,620
2021-12-30 $1.11 $1.14 $1.08 $1.14 $1.14 49,854
2021-12-29 $1.05 $1.10 $1.03 $1.09 $1.09 45,730
2021-12-28 $1.19 $1.20 $0.95 $1.06 $1.06 299,479
2021-12-27 $1.17 $1.19 $1.10 $1.11 $1.11 298,670
2021-12-23 $1.23 $1.28 $1.18 $1.20 $1.20 18,439
2021-12-22 $1.22 $1.35 $1.20 $1.22 $1.22 70,080
2021-12-21 $1.18 $1.26 $1.18 $1.23 $1.23 41,193
2021-12-20 $1.16 $1.21 $1.15 $1.16 $1.16 28,939
2021-12-17 $1.17 $1.23 $1.17 $1.19 $1.19 26,135
2021-12-16 $1.18 $1.24 $1.18 $1.22 $1.22 13,501
2021-12-15 $1.20 $1.26 $1.15 $1.18 $1.18 63,291
2021-12-14 $1.21 $1.26 $1.20 $1.21 $1.21 24,303
2021-12-13 $1.26 $1.32 $1.23 $1.23 $1.23 26,195
2021-12-10 $1.27 $1.32 $1.26 $1.27 $1.27 17,027
2021-12-09 $1.28 $1.32 $1.28 $1.29 $1.29 6,479
2021-12-08 $1.29 $1.38 $1.28 $1.30 $1.30 18,793
2021-12-07 $1.23 $1.35 $1.22 $1.32 $1.32 50,155
2021-12-06 $1.25 $1.25 $1.13 $1.21 $1.21 101,003
2021-12-03 $1.26 $1.29 $1.21 $1.21 $1.21 98,671
2021-12-02 $1.32 $1.33 $1.27 $1.28 $1.28 60,871
2021-12-01 $1.36 $1.36 $1.31 $1.32 $1.32 45,327
2021-11-30 $1.38 $1.40 $1.33 $1.34 $1.34 64,091
2021-11-29 $1.39 $1.41 $1.35 $1.38 $1.38 20,928
2021-11-26 $1.38 $1.41 $1.34 $1.34 $1.34 41,993
2021-11-24 $1.38 $1.44 $1.35 $1.41 $1.41 47,151
2021-11-23 $1.36 $1.38 $1.35 $1.37 $1.37 33,282
2021-11-22 $1.38 $1.44 $1.34 $1.37 $1.37 71,873
2021-11-19 $1.42 $1.49 $1.38 $1.40 $1.40 64,960
2021-11-18 $1.38 $1.47 $1.36 $1.43 $1.43 96,773
2021-11-17 $1.47 $1.48 $1.35 $1.42 $1.42 212,832
2021-11-16 $1.63 $1.63 $1.44 $1.50 $1.50 492,467
2021-11-15 $1.35 $1.54 $1.35 $1.42 $1.42 443,112
2021-11-12 $1.36 $1.42 $1.31 $1.35 $1.35 215,130
2021-11-11 $1.43 $1.48 $1.43 $1.45 $1.45 36,030
2021-11-10 $1.37 $1.48 $1.37 $1.46 $1.46 160,182
2021-11-09 $1.38 $1.43 $1.33 $1.40 $1.40 205,265
2021-11-08 $1.46 $1.52 $1.39 $1.39 $1.39 384,339
2021-11-05 $1.67 $1.68 $1.42 $1.51 $1.51 820,435
2021-11-04 $1.98 $2.04 $1.53 $1.62 $1.62 3,183,357
2021-11-03 $1.77 $2.11 $1.72 $1.98 $1.98 5,151,967
2021-11-02 $1.41 $2.25 $1.41 $1.95 $1.95 28,670,834
2021-11-01 $1.37 $1.44 $1.36 $1.41 $1.41 45,491
2021-10-29 $1.37 $1.52 $1.35 $1.41 $1.41 59,141
2021-10-28 $1.35 $1.45 $1.33 $1.38 $1.38 164,447
2021-10-27 $1.34 $1.38 $1.32 $1.36 $1.36 54,969
2021-10-26 $1.34 $1.50 $1.33 $1.35 $1.35 273,695
2021-10-25 $1.31 $1.37 $1.31 $1.33 $1.33 27,761
2021-10-22 $1.35 $1.36 $1.31 $1.32 $1.32 78,830
2021-10-21 $1.35 $1.41 $1.35 $1.36 $1.36 90,264
2021-10-20 $1.36 $1.43 $1.30 $1.37 $1.37 100,682
2021-10-19 $1.39 $1.42 $1.33 $1.34 $1.34 36,730
2021-10-18 $1.30 $1.44 $1.29 $1.40 $1.40 401,716
2021-10-15 $1.33 $1.33 $1.29 $1.29 $1.29 37,765
2021-10-14 $1.33 $1.35 $1.29 $1.34 $1.34 31,335
2021-10-13 $1.30 $1.32 $1.28 $1.30 $1.30 28,666
2021-10-12 $1.28 $1.32 $1.26 $1.29 $1.29 22,177
2021-10-11 $1.34 $1.35 $1.28 $1.31 $1.31 46,497
2021-10-08 $1.44 $1.45 $1.20 $1.29 $1.29 60,747
2021-10-07 $1.31 $1.39 $1.31 $1.31 $1.31 48,028
2021-10-06 $1.41 $1.46 $1.22 $1.34 $1.34 145,662
2021-10-05 $1.51 $1.51 $1.41 $1.45 $1.45 35,965
2021-10-04 $1.47 $1.50 $1.46 $1.47 $1.47 42,220
2021-10-01 $1.50 $1.51 $1.42 $1.48 $1.48 40,285
2021-09-30 $1.63 $1.63 $1.43 $1.49 $1.49 146,978
2021-09-29 $1.63 $1.68 $1.62 $1.63 $1.63 9,439
2021-09-28 $1.65 $1.70 $1.62 $1.65 $1.65 17,904
2021-09-27 $1.68 $1.70 $1.61 $1.65 $1.65 81,390
2021-09-24 $1.63 $1.69 $1.63 $1.67 $1.67 26,738
2021-09-23 $1.63 $1.70 $1.62 $1.69 $1.69 36,576
2021-09-22 $1.63 $1.64 $1.59 $1.61 $1.61 14,239
2021-09-21 $1.66 $1.66 $1.52 $1.63 $1.63 55,426
2021-09-20 $1.69 $1.70 $1.57 $1.64 $1.64 45,601
2021-09-17 $1.70 $1.74 $1.65 $1.74 $1.74 28,095
2021-09-16 $1.74 $1.75 $1.63 $1.72 $1.72 39,157
2021-09-15 $1.67 $1.74 $1.61 $1.72 $1.72 225,909
2021-09-14 $1.68 $1.70 $1.65 $1.66 $1.66 29,635
2021-09-13 $1.73 $1.73 $1.66 $1.68 $1.68 35,385
2021-09-10 $1.70 $1.75 $1.66 $1.70 $1.70 44,770
2021-09-09 $1.65 $1.70 $1.63 $1.65 $1.65 67,131
2021-09-08 $1.72 $1.74 $1.66 $1.68 $1.68 49,760
2021-09-07 $1.76 $1.80 $1.73 $1.73 $1.73 33,062
2021-09-03 $1.81 $1.81 $1.75 $1.78 $1.78 43,534
2021-09-02 $1.81 $1.85 $1.79 $1.79 $1.79 30,828
2021-09-01 $1.85 $1.87 $1.82 $1.82 $1.82 18,512
2021-08-31 $1.87 $1.90 $1.81 $1.84 $1.84 21,583
2021-08-30 $1.79 $1.89 $1.74 $1.85 $1.85 57,012
2021-08-27 $1.66 $1.77 $1.65 $1.76 $1.76 50,805
2021-08-26 $1.74 $1.78 $1.71 $1.74 $1.74 18,062
2021-08-25 $1.79 $1.81 $1.74 $1.74 $1.74 50,365
2021-08-24 $1.72 $1.79 $1.71 $1.78 $1.78 44,802
2021-08-23 $1.57 $1.75 $1.57 $1.71 $1.71 139,933
2021-08-20 $1.60 $1.68 $1.57 $1.59 $1.59 100,596
2021-08-19 $1.67 $1.70 $1.56 $1.57 $1.57 57,893
2021-08-18 $1.67 $1.73 $1.63 $1.71 $1.71 43,762
2021-08-17 $1.72 $1.79 $1.57 $1.66 $1.66 143,889
2021-08-16 $1.90 $1.94 $1.75 $1.77 $1.77 150,367
2021-08-13 $2.10 $2.20 $1.80 $1.99 $1.99 625,988
2021-08-12 $2.39 $2.65 $2.32 $2.48 $2.48 326,661
2021-08-11 $2.40 $2.40 $2.30 $2.38 $2.38 124,780
2021-08-10 $2.31 $2.40 $2.31 $2.37 $2.37 40,397
2021-08-09 $2.33 $2.38 $2.27 $2.36 $2.36 38,942
2021-08-06 $2.27 $2.34 $2.25 $2.30 $2.30 72,114
2021-08-05 $2.30 $2.40 $2.22 $2.28 $2.28 87,264
2021-08-04 $2.37 $2.40 $2.25 $2.25 $2.25 59,500
2021-08-03 $2.40 $2.42 $2.33 $2.37 $2.37 111,943
2021-08-02 $2.38 $2.41 $2.35 $2.39 $2.39 131,956
2021-07-30 $2.29 $2.40 $2.26 $2.40 $2.40 115,979
2021-07-29 $2.24 $2.33 $2.24 $2.30 $2.30 47,496
2021-07-28 $2.19 $2.31 $2.15 $2.24 $2.24 152,452
2021-07-27 $2.26 $2.28 $2.12 $2.17 $2.17 136,746
2021-07-26 $2.23 $2.38 $2.20 $2.31 $2.31 144,200
2021-07-23 $2.30 $2.36 $2.16 $2.23 $2.23 109,983
2021-07-22 $2.27 $2.28 $2.13 $2.15 $2.15 79,084
2021-07-21 $2.25 $2.30 $2.21 $2.23 $2.23 110,451
2021-07-20 $2.09 $2.26 $2.08 $2.20 $2.20 385,287
2021-07-19 $2.03 $2.12 $2.01 $2.09 $2.09 67,739
2021-07-16 $2.19 $2.34 $2.10 $2.12 $2.12 153,470
2021-07-15 $2.23 $2.30 $2.14 $2.17 $2.17 132,134
2021-07-14 $2.67 $2.67 $2.26 $2.26 $2.26 261,440
2021-07-13 $2.72 $2.74 $2.55 $2.68 $2.68 163,635
2021-07-12 $2.66 $2.83 $2.56 $2.71 $2.71 339,192
2021-07-09 $2.68 $2.98 $2.60 $2.61 $2.61 458,478
2021-07-08 $2.60 $2.96 $2.53 $2.74 $2.74 470,824
2021-07-07 $2.79 $2.82 $2.60 $2.77 $2.77 120,083
2021-07-06 $2.80 $3.25 $2.71 $2.74 $2.74 570,510
2021-07-02 $2.64 $2.94 $2.55 $2.75 $2.75 450,395
2021-07-01 $2.85 $2.99 $2.53 $2.66 $2.66 518,907
2021-06-30 $2.64 $3.12 $2.64 $2.99 $2.99 1,871,938
2021-06-29 $2.35 $2.40 $2.25 $2.40 $2.40 86,146
2021-06-28 $2.36 $2.40 $2.25 $2.28 $2.28 54,846
2021-06-25 $2.34 $2.40 $2.25 $2.36 $2.36 186,255
2021-06-24 $2.26 $2.37 $2.22 $2.37 $2.37 44,287
2021-06-23 $2.24 $2.30 $2.18 $2.26 $2.26 43,606
2021-06-22 $2.33 $2.33 $2.16 $2.24 $2.24 49,202
2021-06-21 $2.21 $2.30 $2.15 $2.29 $2.29 102,136
2021-06-18 $2.14 $2.29 $2.14 $2.22 $2.22 155,621
2021-06-17 $2.19 $2.24 $2.10 $2.20 $2.20 133,459
2021-06-16 $2.13 $2.26 $2.04 $2.25 $2.25 300,204
2021-06-15 $2.28 $2.35 $1.96 $2.06 $2.06 906,547
2021-06-14 $2.48 $2.55 $2.25 $2.31 $2.31 228,990
2021-06-11 $2.54 $2.55 $2.34 $2.39 $2.39 104,503
2021-06-10 $2.43 $2.51 $2.41 $2.44 $2.44 35,601
2021-06-09 $2.40 $2.53 $2.31 $2.47 $2.47 97,442
2021-06-08 $2.45 $2.60 $2.31 $2.36 $2.36 224,309
2021-06-07 $2.38 $2.51 $2.38 $2.46 $2.46 26,764
2021-06-04 $2.44 $2.46 $2.31 $2.39 $2.39 68,541
2021-06-03 $2.42 $2.49 $2.36 $2.44 $2.44 63,745
2021-06-02 $2.54 $2.59 $2.36 $2.52 $2.52 193,726
2021-06-01 $2.78 $2.80 $2.49 $2.54 $2.54 248,535
2021-05-28 $2.70 $2.94 $2.62 $2.81 $2.81 142,617
2021-05-27 $2.73 $2.77 $2.62 $2.77 $2.77 227,964
2021-05-26 $2.60 $2.73 $2.49 $2.65 $2.65 66,708
2021-05-25 $2.74 $2.78 $2.47 $2.59 $2.59 264,530
2021-05-24 $2.43 $2.74 $2.35 $2.74 $2.74 393,334
2021-05-21 $2.41 $2.43 $2.28 $2.38 $2.38 117,114
2021-05-20 $2.36 $2.45 $2.29 $2.41 $2.41 174,000
2021-05-19 $2.08 $2.42 $2.05 $2.35 $2.35 345,583
2021-05-18 $1.93 $2.10 $1.90 $2.08 $2.08 157,402
2021-05-17 $1.91 $2.10 $1.90 $1.99 $1.99 427,750
2021-05-14 $1.82 $1.97 $1.82 $1.91 $1.91 149,398
2021-05-13 $1.79 $1.84 $1.67 $1.82 $1.82 95,122
2021-05-12 $1.79 $1.82 $1.76 $1.79 $1.79 122,132
2021-05-11 $1.70 $1.86 $1.65 $1.79 $1.79 434,194
2021-05-10 $1.98 $2.04 $1.75 $1.77 $1.77 205,449
2021-05-07 $1.76 $2.05 $1.74 $1.90 $1.90 305,111
2021-05-06 $1.88 $1.92 $1.70 $1.79 $1.79 126,262
2021-05-05 $1.69 $1.86 $1.67 $1.85 $1.85 272,333
2021-05-04 $1.71 $1.71 $1.64 $1.67 $1.67 144,054
2021-05-03 $1.75 $1.82 $1.75 $1.76 $1.76 90,529
2021-04-30 $1.93 $1.93 $1.74 $1.75 $1.75 97,107
2021-04-29 $1.91 $1.93 $1.83 $1.92 $1.92 128,954
2021-04-28 $1.76 $1.91 $1.76 $1.88 $1.88 201,567
2021-04-27 $1.76 $1.79 $1.70 $1.78 $1.78 322,292
2021-04-26 $1.57 $1.79 $1.57 $1.78 $1.78 334,035
2021-04-23 $1.61 $1.64 $1.55 $1.56 $1.56 231,069
2021-04-22 $1.76 $1.76 $1.64 $1.64 $1.64 235,540
2021-04-21 $1.67 $1.87 $1.66 $1.77 $1.77 517,412
2021-04-20 $1.71 $1.79 $1.68 $1.70 $1.70 256,955
2021-04-19 $1.70 $1.74 $1.61 $1.65 $1.65 170,235
2021-04-16 $2.00 $2.02 $1.71 $1.74 $1.74 450,124
2021-04-15 $2.00 $2.09 $1.95 $2.00 $2.00 425,542
2021-04-14 $2.13 $2.22 $1.96 $1.96 $1.96 351,443
2021-04-13 $2.00 $2.39 $2.00 $2.25 $2.25 519,150
2021-04-12 $2.23 $2.28 $2.04 $2.05 $2.05 275,613
2021-04-09 $2.27 $2.48 $2.26 $2.29 $2.29 533,971
2021-04-08 $2.36 $2.45 $2.23 $2.23 $2.23 461,729
2021-04-07 $2.69 $2.70 $2.31 $2.41 $2.41 1,077,761
2021-04-06 $2.83 $2.85 $2.52 $2.80 $2.80 4,929,684
2021-04-05 $2.12 $4.15 $2.12 $2.98 $2.98 129,139,138
2021-04-01 $2.00 $2.00 $1.92 $1.93 $1.93 38,627
2021-03-31 $1.86 $2.00 $1.86 $1.99 $1.99 68,643
2021-03-30 $1.92 $1.95 $1.83 $1.84 $1.84 23,992
2021-03-29 $1.93 $1.99 $1.87 $1.88 $1.88 62,757
2021-03-26 $1.98 $2.02 $1.87 $1.91 $1.91 68,143
2021-03-25 $1.77 $1.97 $1.74 $1.97 $1.97 131,979
2021-03-24 $1.97 $2.00 $1.75 $1.78 $1.78 184,922
2021-03-23 $2.03 $2.03 $1.91 $1.95 $1.95 108,614
2021-03-22 $2.11 $2.18 $2.03 $2.04 $2.04 180,061
2021-03-19 $2.19 $2.19 $1.99 $2.07 $2.07 424,262
2021-03-18 $1.82 $2.09 $1.82 $1.97 $1.97 397,756
2021-03-17 $1.90 $1.93 $1.82 $1.85 $1.85 124,963
2021-03-16 $1.98 $1.98 $1.90 $1.91 $1.91 174,098
2021-03-15 $1.85 $1.95 $1.83 $1.94 $1.94 198,232
2021-03-12 $1.80 $1.88 $1.77 $1.86 $1.86 110,118
2021-03-11 $1.76 $1.82 $1.74 $1.77 $1.77 237,836
2021-03-10 $1.70 $1.78 $1.69 $1.76 $1.76 302,244
2021-03-09 $1.61 $1.72 $1.60 $1.66 $1.66 298,284
2021-03-08 $1.57 $1.64 $1.52 $1.59 $1.59 107,618
2021-03-05 $1.56 $1.58 $1.31 $1.54 $1.54 279,996
2021-03-04 $1.65 $1.72 $1.52 $1.57 $1.57 380,606
2021-03-03 $1.69 $1.72 $1.62 $1.72 $1.72 243,325
2021-03-02 $1.82 $1.88 $1.68 $1.72 $1.72 276,276
2021-03-01 $1.75 $2.00 $1.75 $1.84 $1.84 634,354
2021-02-26 $1.87 $1.90 $1.69 $1.75 $1.75 331,220
2021-02-25 $2.09 $2.17 $1.92 $1.95 $1.95 284,009
2021-02-24 $1.92 $2.17 $1.90 $2.12 $2.12 577,654
2021-02-23 $2.05 $2.15 $1.92 $2.01 $2.01 870,416
2021-02-22 $2.62 $3.15 $2.28 $2.47 $2.47 16,654,349
2021-02-19 $2.01 $2.09 $1.97 $2.02 $2.02 295,764
2021-02-18 $2.05 $2.06 $1.96 $2.00 $2.00 154,164
2021-02-17 $2.08 $2.13 $2.01 $2.07 $2.07 211,732
2021-02-16 $2.00 $2.12 $1.96 $2.10 $2.10 577,278
2021-02-12 $2.00 $2.00 $1.81 $1.95 $1.95 176,258
2021-02-11 $2.07 $2.09 $1.92 $1.94 $1.94 276,343
2021-02-10 $1.93 $2.07 $1.85 $2.07 $2.07 607,080
2021-02-09 $1.95 $2.02 $1.81 $1.98 $1.98 850,919
2021-02-08 $1.86 $1.99 $1.81 $1.91 $1.91 726,996
2021-02-05 $1.75 $1.95 $1.70 $1.86 $1.86 725,467
2021-02-04 $1.65 $2.09 $1.63 $1.85 $1.85 1,432,537
2021-02-03 $1.51 $1.84 $1.51 $1.66 $1.66 814,192
2021-02-02 $1.58 $1.67 $1.50 $1.56 $1.56 236,531
2021-02-01 $1.68 $1.72 $1.48 $1.61 $1.61 782,133
2021-01-29 $1.49 $2.90 $1.41 $1.74 $1.74 6,586,760
2021-01-28 $1.57 $1.65 $1.44 $1.48 $1.48 153,450
2021-01-27 $1.42 $1.67 $1.40 $1.54 $1.54 837,878
2021-01-26 $1.46 $1.52 $1.43 $1.46 $1.46 94,717
2021-01-25 $1.41 $1.55 $1.40 $1.52 $1.52 689,562
2021-01-22 $1.39 $1.42 $1.37 $1.39 $1.39 50,709
2021-01-21 $1.36 $1.45 $1.33 $1.40 $1.40 153,190
2021-01-20 $1.34 $1.38 $1.29 $1.35 $1.35 132,380
2021-01-19 $1.38 $1.40 $1.32 $1.33 $1.33 86,277
2021-01-15 $1.40 $1.41 $1.32 $1.38 $1.38 125,057
2021-01-14 $1.42 $1.45 $1.34 $1.40 $1.40 146,005
2021-01-13 $1.42 $1.43 $1.36 $1.41 $1.41 75,997
2021-01-12 $1.35 $1.42 $1.35 $1.41 $1.41 147,505
2021-01-11 $1.36 $1.50 $1.32 $1.36 $1.36 185,062
2021-01-08 $1.33 $1.42 $1.31 $1.36 $1.36 397,846
2021-01-07 $1.29 $1.33 $1.25 $1.32 $1.32 85,785
2021-01-06 $1.30 $1.30 $1.24 $1.25 $1.25 63,751
2021-01-05 $1.19 $1.31 $1.18 $1.31 $1.31 136,365
2021-01-04 $1.18 $1.21 $1.16 $1.19 $1.19 117,268
2020-12-31 $1.25 $1.26 $1.18 $1.21 $1.21 112,643
2020-12-30 $1.31 $1.55 $1.23 $1.28 $1.28 2,370,859
2020-12-29 $1.20 $1.28 $1.15 $1.23 $1.23 263,068
2020-12-28 $1.13 $1.25 $1.11 $1.23 $1.23 323,668
2020-12-24 $1.12 $1.17 $1.11 $1.14 $1.14 129,659
2020-12-23 $1.16 $1.16 $1.12 $1.13 $1.13 72,005
2020-12-22 $1.11 $1.16 $1.10 $1.12 $1.12 74,933
2020-12-21 $1.08 $1.11 $1.08 $1.09 $1.09 74,639
2020-12-18 $1.15 $1.18 $1.08 $1.08 $1.08 168,975
2020-12-17 $1.10 $1.24 $1.10 $1.17 $1.17 166,313
2020-12-16 $1.15 $1.22 $1.13 $1.19 $1.19 573,225
2020-12-15 $1.16 $1.40 $1.16 $1.32 $1.32 2,557,834
2020-12-14 $1.08 $1.13 $1.05 $1.11 $1.11 291,274
2020-12-11 $1.10 $1.13 $1.02 $1.04 $1.04 95,762
2020-12-10 $1.01 $1.14 $1.01 $1.08 $1.08 280,306
2020-12-09 $1.01 $1.07 $1.01 $1.03 $1.03 138,215
2020-12-08 $1.03 $1.06 $1.00 $1.01 $1.01 89,524
2020-12-07 $1.08 $1.08 $1.03 $1.04 $1.04 52,964
2020-12-04 $1.08 $1.09 $1.05 $1.09 $1.09 67,235
2020-12-03 $1.10 $1.12 $1.05 $1.08 $1.08 144,845
2020-12-02 $1.04 $1.06 $1.01 $1.04 $1.04 261,654
2020-12-01 $0.98 $1.05 $0.98 $1.04 $1.04 54,751
2020-11-30 $1.10 $1.15 $0.98 $0.98 $0.98 303,195
2020-11-27 $1.17 $1.20 $1.12 $1.12 $1.12 87,089
2020-11-25 $1.20 $1.27 $1.12 $1.18 $1.18 441,826
2020-11-24 $1.11 $1.40 $1.05 $1.29 $1.29 2,057,281
2020-11-23 $1.07 $1.11 $1.02 $1.07 $1.07 121,448
2020-11-20 $1.02 $1.18 $1.02 $1.07 $1.07 378,349
2020-11-19 $1.07 $1.20 $0.94 $1.02 $1.02 373,206
2020-11-18 $0.97 $1.18 $0.97 $1.17 $1.17 406,130
2020-11-17 $0.92 $0.97 $0.92 $0.96 $0.96 71,815
2020-11-16 $0.92 $1.02 $0.92 $0.94 $0.94 167,302
2020-11-13 $0.99 $0.99 $0.89 $0.95 $0.95 87,822
2020-11-12 $0.97 $1.04 $0.95 $1.02 $1.02 138,057
2020-11-11 $0.94 $0.97 $0.85 $0.96 $0.96 93,228
2020-11-10 $0.91 $0.99 $0.90 $0.94 $0.94 83,415
2020-11-09 $0.88 $0.97 $0.88 $0.93 $0.93 37,994
2020-11-06 $0.91 $0.92 $0.91 $0.91 $0.91 7,927
2020-11-05 $0.91 $0.95 $0.88 $0.95 $0.95 55,033
2020-11-04 $0.83 $0.88 $0.83 $0.87 $0.87 10,300
2020-11-03 $0.84 $0.90 $0.82 $0.89 $0.89 54,192
2020-11-02 $0.87 $0.90 $0.80 $0.84 $0.84 140,552
2020-10-30 $0.88 $0.90 $0.87 $0.89 $0.89 27,833
2020-10-29 $0.90 $0.91 $0.87 $0.90 $0.90 46,225
2020-10-28 $0.88 $0.90 $0.86 $0.89 $0.89 53,809
2020-10-27 $0.91 $0.96 $0.89 $0.90 $0.90 112,748
2020-10-26 $1.05 $1.07 $0.91 $0.92 $0.92 253,639
2020-10-23 $1.10 $1.11 $1.02 $1.08 $1.08 350,482
2020-10-22 $1.00 $1.40 $0.90 $1.10 $1.10 5,447,860
2020-10-21 $0.97 $1.00 $0.90 $0.98 $0.98 101,114
2020-10-20 $1.00 $1.00 $0.92 $1.00 $1.00 75,940
2020-10-19 $0.96 $1.00 $0.87 $0.99 $0.99 241,248
2020-10-16 $0.90 $0.96 $0.86 $0.95 $0.95 369,803
2020-10-15 $0.84 $0.92 $0.82 $0.87 $0.87 415,906
2020-10-14 $0.98 $1.03 $0.82 $0.85 $0.85 8,214,283
2020-10-13 $0.92 $0.92 $0.75 $0.78 $0.78 432,233
2020-10-12 $0.79 $1.04 $0.75 $0.96 $0.96 1,381,251
2020-10-09 $0.78 $0.79 $0.74 $0.79 $0.79 77,083
2020-10-08 $0.78 $0.79 $0.73 $0.77 $0.77 42,367
2020-10-07 $0.73 $0.81 $0.72 $0.75 $0.75 75,736
2020-10-06 $0.74 $0.78 $0.72 $0.74 $0.74 22,388
2020-10-05 $0.76 $0.79 $0.74 $0.74 $0.74 21,646
2020-10-02 $0.75 $0.79 $0.69 $0.78 $0.78 15,325
2020-10-01 $0.76 $0.77 $0.75 $0.76 $0.76 14,055
2020-09-30 $0.77 $0.78 $0.72 $0.77 $0.77 57,246
2020-09-29 $0.71 $0.76 $0.71 $0.76 $0.76 29,569
2020-09-28 $0.67 $0.74 $0.67 $0.71 $0.71 40,390
2020-09-25 $0.66 $0.72 $0.66 $0.67 $0.67 38,063
2020-09-24 $0.67 $0.69 $0.65 $0.65 $0.65 49,448
2020-09-23 $0.72 $0.72 $0.67 $0.67 $0.67 52,856
2020-09-22 $0.73 $0.76 $0.72 $0.72 $0.72 16,831
2020-09-21 $0.77 $0.77 $0.73 $0.73 $0.73 39,203
2020-09-18 $0.79 $0.79 $0.73 $0.76 $0.76 130,917
2020-09-17 $0.69 $0.76 $0.69 $0.75 $0.75 203,968
2020-09-16 $0.72 $0.73 $0.68 $0.69 $0.69 47,337
2020-09-15 $0.68 $0.73 $0.68 $0.72 $0.72 90,740
2020-09-14 $0.74 $0.74 $0.68 $0.68 $0.68 61,779
2020-09-11 $0.75 $0.75 $0.70 $0.73 $0.73 43,366
2020-09-10 $0.76 $0.77 $0.75 $0.75 $0.75 16,164
2020-09-09 $0.76 $0.77 $0.75 $0.75 $0.75 17,114
2020-09-08 $0.72 $0.77 $0.72 $0.76 $0.76 30,759
2020-09-04 $0.76 $0.78 $0.76 $0.76 $0.76 35,585
2020-09-03 $0.73 $0.79 $0.73 $0.76 $0.76 27,362
2020-09-02 $0.80 $0.81 $0.71 $0.78 $0.78 79,552
2020-09-01 $0.84 $0.84 $0.80 $0.82 $0.82 20,161
2020-08-31 $0.84 $0.85 $0.80 $0.80 $0.80 96,906
2020-08-28 $0.80 $0.84 $0.80 $0.84 $0.84 48,352
2020-08-27 $0.81 $0.85 $0.80 $0.82 $0.82 85,157
2020-08-26 $0.83 $0.86 $0.80 $0.81 $0.81 154,194
2020-08-25 $0.82 $0.87 $0.82 $0.84 $0.84 145,353
2020-08-24 $0.93 $0.95 $0.82 $0.83 $0.83 338,423
2020-08-21 $0.94 $1.00 $0.89 $1.00 $1.00 531,134
2020-08-20 $1.05 $1.27 $0.85 $1.04 $1.04 7,596,091
2020-08-19 $0.82 $0.86 $0.81 $0.82 $0.82 1,320,725
2020-08-18 $0.93 $0.93 $0.79 $0.81 $0.81 171,857
2020-08-17 $0.86 $0.97 $0.86 $0.91 $0.91 155,711
2020-08-14 $0.82 $0.90 $0.81 $0.87 $0.87 62,898
2020-08-13 $0.82 $0.86 $0.82 $0.84 $0.84 35,669
2020-08-12 $0.84 $0.88 $0.81 $0.82 $0.82 57,932
2020-08-11 $0.89 $0.90 $0.89 $0.89 $0.89 34,656
2020-08-10 $0.87 $0.90 $0.85 $0.89 $0.89 89,601
2020-08-07 $0.88 $0.90 $0.85 $0.87 $0.87 52,404
2020-08-06 $0.85 $0.88 $0.83 $0.87 $0.87 52,554
2020-08-05 $0.86 $0.86 $0.82 $0.84 $0.84 34,288
2020-08-04 $0.85 $0.89 $0.80 $0.86 $0.86 60,850
2020-08-03 $0.84 $0.84 $0.80 $0.84 $0.84 23,402
2020-07-31 $0.86 $0.93 $0.83 $0.84 $0.84 32,476
2020-07-30 $0.82 $0.83 $0.80 $0.83 $0.83 44,529
2020-07-29 $0.85 $0.85 $0.80 $0.82 $0.82 60,605
2020-07-28 $0.81 $0.85 $0.79 $0.81 $0.81 137,487
2020-07-27 $0.87 $0.87 $0.78 $0.80 $0.80 57,493
2020-07-24 $0.81 $0.86 $0.81 $0.86 $0.86 21,598
2020-07-23 $0.89 $0.89 $0.81 $0.85 $0.85 65,863
2020-07-22 $0.86 $0.90 $0.86 $0.90 $0.90 47,486
2020-07-21 $0.88 $0.92 $0.87 $0.90 $0.90 101,024
2020-07-20 $0.90 $0.90 $0.86 $0.87 $0.87 65,765
2020-07-17 $0.82 $0.85 $0.82 $0.85 $0.85 57,200
2020-07-16 $0.85 $0.95 $0.78 $0.84 $0.84 441,600
2020-07-15 $0.84 $0.84 $0.75 $0.83 $0.83 132,600
2020-07-14 $0.78 $0.79 $0.74 $0.75 $0.75 23,300
2020-07-13 $0.80 $0.80 $0.77 $0.79 $0.79 23,700
2020-07-10 $0.79 $0.80 $0.75 $0.79 $0.79 107,600
2020-07-09 $0.83 $0.84 $0.80 $0.81 $0.81 36,500
2020-07-08 $0.86 $0.86 $0.81 $0.84 $0.84 44,000
2020-07-07 $0.85 $0.87 $0.83 $0.85 $0.85 63,200
2020-07-06 $0.90 $0.90 $0.83 $0.86 $0.86 73,700
2020-07-02 $0.90 $0.90 $0.85 $0.87 $0.87 65,500
2020-07-01 $0.89 $0.91 $0.87 $0.90 $0.90 80,000
2020-06-30 $0.87 $0.92 $0.87 $0.89 $0.89 109,500
2020-06-29 $0.87 $0.95 $0.87 $0.88 $0.88 71,700
2020-06-26 $0.92 $0.95 $0.88 $0.88 $0.88 71,960
2020-06-25 $0.95 $0.96 $0.89 $0.91 $0.91 115,231
2020-06-24 $1.08 $1.08 $0.86 $0.99 $0.99 287,257
2020-06-23 $1.10 $1.15 $1.06 $1.06 $1.06 250,461
2020-06-22 $1.02 $1.27 $1.00 $1.21 $1.21 1,468,123
2020-06-19 $1.05 $1.05 $0.98 $1.01 $1.01 92,082
2020-06-18 $1.00 $1.06 $0.99 $1.04 $1.04 124,784
2020-06-17 $1.15 $1.15 $1.02 $1.02 $1.02 175,965
2020-06-16 $1.05 $1.18 $1.03 $1.09 $1.09 595,569
2020-06-15 $1.00 $1.13 $0.92 $1.03 $1.03 218,588
2020-06-12 $1.12 $1.13 $0.98 $1.02 $1.02 153,562
2020-06-11 $1.22 $1.24 $1.00 $1.04 $1.04 412,013
2020-06-10 $1.38 $1.41 $1.14 $1.32 $1.32 1,419,606
2020-06-09 $0.94 $1.86 $0.91 $1.70 $1.70 4,195,750
2020-06-08 $0.96 $1.05 $0.95 $1.00 $1.00 354,780
2020-06-05 $0.82 $1.04 $0.82 $0.98 $0.98 368,579
2020-06-04 $0.88 $0.90 $0.80 $0.84 $0.84 104,836
2020-06-03 $0.84 $0.90 $0.84 $0.87 $0.87 159,014
2020-06-02 $0.80 $0.85 $0.80 $0.83 $0.83 27,895
2020-06-01 $0.80 $0.84 $0.77 $0.80 $0.80 61,147
2020-05-29 $0.81 $0.85 $0.78 $0.81 $0.81 69,450
2020-05-28 $0.83 $0.85 $0.80 $0.82 $0.82 56,206
2020-05-27 $0.82 $0.91 $0.74 $0.84 $0.84 469,119
2020-05-26 $0.91 $0.91 $0.78 $0.85 $0.85 160,641
2020-05-22 $0.85 $0.88 $0.76 $0.88 $0.88 149,909
2020-05-21 $0.90 $1.01 $0.83 $0.85 $0.85 482,231
2020-05-20 $1.04 $1.49 $0.85 $0.98 $0.98 7,763,138
2020-05-19 $0.70 $0.80 $0.70 $0.77 $0.77 645,611
2020-05-18 $0.70 $0.70 $0.67 $0.69 $0.69 17,882
2020-05-15 $0.71 $0.71 $0.64 $0.69 $0.69 8,446
2020-05-14 $0.65 $0.71 $0.64 $0.71 $0.71 9,114
2020-05-13 $0.73 $0.73 $0.63 $0.68 $0.68 72,427
2020-05-12 $0.70 $0.75 $0.69 $0.69 $0.69 9,141
2020-05-11 $0.73 $0.73 $0.71 $0.72 $0.72 24,845
2020-05-08 $0.70 $0.76 $0.69 $0.71 $0.71 47,392
2020-05-07 $0.65 $0.73 $0.64 $0.70 $0.70 46,269
2020-05-06 $0.70 $0.70 $0.62 $0.66 $0.66 71,807
2020-05-05 $0.73 $0.74 $0.69 $0.70 $0.70 72,385
2020-05-04 $0.77 $0.78 $0.60 $0.69 $0.69 130,693
2020-05-01 $0.79 $1.12 $0.77 $0.82 $0.82 897,172
2020-04-30 $0.79 $1.00 $0.73 $0.76 $0.76 125,460
2020-04-29 $0.72 $0.81 $0.71 $0.75 $0.75 28,890
2020-04-28 $0.65 $0.87 $0.65 $0.79 $0.79 164,446
2020-04-27 $0.63 $0.67 $0.60 $0.66 $0.66 28,744
2020-04-24 $0.67 $0.68 $0.60 $0.60 $0.60 23,071
2020-04-23 $0.54 $0.59 $0.54 $0.58 $0.58 29,988
2020-04-22 $0.58 $0.58 $0.52 $0.55 $0.55 12,969
2020-04-21 $0.56 $0.57 $0.51 $0.57 $0.57 44,842
2020-04-20 $0.58 $0.58 $0.51 $0.51 $0.51 45,514
2020-04-17 $0.57 $0.57 $0.54 $0.56 $0.56 11,448
2020-04-16 $0.54 $0.56 $0.54 $0.54 $0.54 24,307
2020-04-15 $0.60 $0.63 $0.51 $0.53 $0.53 34,796
2020-04-14 $0.77 $0.77 $0.60 $0.60 $0.60 142,753
2020-04-13 $0.62 $0.67 $0.59 $0.66 $0.66 278,072
2020-04-09 $0.61 $0.61 $0.55 $0.61 $0.61 21,410
2020-04-08 $0.51 $0.61 $0.51 $0.60 $0.60 8,571
2020-04-07 $0.54 $0.60 $0.52 $0.54 $0.54 7,206
2020-04-06 $0.60 $0.60 $0.52 $0.53 $0.53 29,182
2020-04-03 $0.59 $0.59 $0.55 $0.57 $0.57 5,270
2020-04-02 $0.57 $0.59 $0.56 $0.56 $0.56 3,889
2020-04-01 $0.60 $0.63 $0.50 $0.50 $0.50 9,694
2020-03-31 $0.60 $0.74 $0.60 $0.61 $0.61 37,132
2020-03-30 $0.62 $0.70 $0.60 $0.65 $0.65 30,135
2020-03-27 $0.69 $0.69 $0.54 $0.55 $0.55 18,227
2020-03-26 $0.68 $0.70 $0.67 $0.70 $0.70 37,432
2020-03-25 $0.48 $0.69 $0.47 $0.54 $0.54 65,685
2020-03-24 $0.42 $0.49 $0.40 $0.40 $0.40 36,678
2020-03-23 $0.53 $0.54 $0.44 $0.44 $0.44 30,129
2020-03-20 $0.57 $0.69 $0.50 $0.50 $0.50 71,892
2020-03-19 $0.48 $0.57 $0.45 $0.53 $0.53 29,904
2020-03-18 $0.50 $0.53 $0.48 $0.48 $0.48 66,036
2020-03-17 $0.60 $0.65 $0.50 $0.52 $0.52 42,055
2020-03-16 $0.71 $0.81 $0.43 $0.50 $0.50 29,311
2020-03-13 $0.89 $0.96 $0.68 $0.70 $0.70 18,008
2020-03-12 $1.18 $1.18 $0.75 $0.82 $0.82 36,183
2020-03-11 $1.19 $1.24 $1.19 $1.20 $1.20 5,530
2020-03-10 $1.23 $1.27 $1.19 $1.19 $1.19 2,084
2020-03-09 $1.28 $1.28 $1.20 $1.26 $1.26 17,245
2020-03-06 $1.27 $1.35 $1.27 $1.28 $1.28 4,498
2020-03-05 $1.36 $1.36 $1.31 $1.31 $1.31 1,999
2020-03-04 $1.30 $1.35 $1.30 $1.34 $1.34 9,432
2020-03-03 $1.26 $1.33 $1.26 $1.30 $1.30 4,437
2020-03-02 $1.34 $1.37 $1.25 $1.26 $1.26 22,973
2020-02-28 $1.31 $1.36 $1.31 $1.34 $1.34 10,074
2020-02-27 $1.38 $1.39 $1.26 $1.36 $1.36 19,918
2020-02-26 $1.40 $1.41 $1.37 $1.41 $1.41 5,355
2020-02-25 $1.40 $1.45 $1.40 $1.45 $1.45 1,839
2020-02-24 $1.45 $1.48 $1.41 $1.45 $1.45 18,505
2020-02-21 $1.44 $1.47 $1.37 $1.47 $1.47 15,226
2020-02-20 $1.43 $1.43 $1.40 $1.40 $1.40 17,798
2020-02-19 $1.41 $1.44 $1.41 $1.43 $1.43 1,756
2020-02-18 $1.40 $1.45 $1.40 $1.43 $1.43 29,962
2020-02-14 $1.51 $1.51 $1.41 $1.41 $1.41 9,127
2020-02-13 $1.40 $1.50 $1.40 $1.49 $1.49 4,471
2020-02-12 $1.47 $1.52 $1.39 $1.50 $1.50 39,097
2020-02-11 $1.45 $1.50 $1.37 $1.50 $1.50 94,744
2020-02-10 $1.47 $1.47 $1.45 $1.46 $1.46 12,397
2020-02-07 $1.48 $1.48 $1.47 $1.47 $1.47 3,655
2020-02-06 $1.48 $1.54 $1.47 $1.52 $1.52 43,363
2020-02-05 $1.54 $1.55 $1.50 $1.55 $1.55 3,988
2020-02-04 $1.52 $1.58 $1.50 $1.56 $1.56 24,112
2020-02-03 $1.53 $1.56 $1.52 $1.52 $1.52 4,371
2020-01-31 $1.54 $1.64 $1.54 $1.57 $1.57 22,828
2020-01-30 $1.58 $1.65 $1.52 $1.60 $1.60 16,043
2020-01-29 $1.57 $1.59 $1.52 $1.57 $1.57 12,737
2020-01-28 $1.57 $1.58 $1.55 $1.56 $1.56 12,118
2020-01-27 $1.52 $1.57 $1.52 $1.54 $1.54 14,605
2020-01-24 $1.57 $1.58 $1.51 $1.58 $1.58 42,700
2020-01-23 $1.57 $1.57 $1.51 $1.55 $1.55 22,934
2020-01-22 $1.49 $1.59 $1.49 $1.55 $1.55 44,631
2020-01-21 $1.45 $1.50 $1.45 $1.50 $1.50 27,464
2020-01-17 $1.45 $1.47 $1.45 $1.45 $1.45 5,410
2020-01-16 $1.43 $1.47 $1.43 $1.45 $1.45 73,432
2020-01-15 $1.37 $1.42 $1.37 $1.42 $1.42 2,600
2020-01-14 $1.40 $1.41 $1.37 $1.41 $1.41 13,269
2020-01-13 $1.45 $1.46 $1.37 $1.40 $1.40 15,000
2020-01-10 $1.47 $1.50 $1.46 $1.46 $1.46 8,116
2020-01-09 $1.53 $1.60 $1.46 $1.50 $1.50 21,579
2020-01-08 $1.57 $1.57 $1.52 $1.52 $1.52 1,085
2020-01-07 $1.47 $1.62 $1.47 $1.58 $1.58 19,334
2020-01-06 $1.44 $1.53 $1.42 $1.50 $1.50 13,476
2020-01-03 $1.46 $1.50 $1.46 $1.47 $1.47 6,052
2020-01-02 $1.53 $1.53 $1.50 $1.51 $1.51 2,758
2019-12-31 $1.47 $1.57 $1.46 $1.50 $1.50 32,661
2019-12-30 $1.44 $1.56 $1.41 $1.50 $1.50 94,661
2019-12-27 $1.61 $1.62 $1.54 $1.60 $1.60 4,393
2019-12-26 $1.59 $1.61 $1.59 $1.61 $1.61 2,417
2019-12-24 $1.62 $1.62 $1.61 $1.62 $1.62 3,360
2019-12-23 $1.59 $1.64 $1.51 $1.57 $1.57 21,555
2019-12-20 $1.63 $1.66 $1.60 $1.60 $1.60 3,368
2019-12-19 $1.68 $1.68 $1.60 $1.67 $1.67 21,110
2019-12-18 $1.66 $1.69 $1.62 $1.66 $1.66 5,652
2019-12-17 $1.61 $1.70 $1.57 $1.64 $1.64 16,502
2019-12-16 $1.62 $1.73 $1.60 $1.60 $1.60 16,187
2019-12-13 $1.75 $1.83 $1.55 $1.62 $1.62 111,315
2019-12-12 $1.44 $1.78 $1.43 $1.75 $1.75 176,921
2019-12-11 $1.37 $1.44 $1.34 $1.44 $1.44 37,774
2019-12-10 $1.37 $1.37 $1.33 $1.33 $1.33 12,840
2019-12-09 $1.34 $1.36 $1.33 $1.34 $1.34 11,617
2019-12-06 $1.34 $1.38 $1.34 $1.34 $1.34 11,430
2019-12-05 $1.36 $1.38 $1.35 $1.35 $1.35 4,964
2019-12-04 $1.34 $1.35 $1.33 $1.34 $1.34 17,748
2019-12-03 $1.38 $1.39 $1.33 $1.39 $1.39 19,910
2019-12-02 $1.45 $1.49 $1.31 $1.34 $1.34 63,048
2019-11-29 $1.40 $1.49 $1.40 $1.45 $1.45 5,388
2019-11-27 $1.41 $1.48 $1.35 $1.44 $1.44 13,455
2019-11-26 $1.47 $1.47 $1.36 $1.38 $1.38 40,933
2019-11-25 $1.47 $1.48 $1.45 $1.45 $1.45 4,564
2019-11-22 $1.48 $1.51 $1.47 $1.47 $1.47 13,944
2019-11-21 $1.45 $1.49 $1.45 $1.48 $1.48 24,601
2019-11-20 $1.46 $1.50 $1.45 $1.46 $1.46 16,996
2019-11-19 $1.48 $1.49 $1.45 $1.49 $1.49 48,234
2019-11-18 $1.66 $1.66 $1.47 $1.50 $1.50 64,192
2019-11-15 $1.52 $1.61 $1.51 $1.61 $1.61 87,985
2019-11-14 $1.66 $1.66 $1.37 $1.53 $1.53 168,082
2019-11-13 $1.75 $1.78 $1.68 $1.74 $1.74 135,250
2019-11-12 $1.67 $1.72 $1.67 $1.72 $1.72 24,685
2019-11-11 $1.70 $1.70 $1.60 $1.67 $1.67 29,537
2019-11-08 $1.77 $1.77 $1.73 $1.74 $1.74 5,127
2019-11-07 $1.79 $1.79 $1.70 $1.75 $1.75 41,701
2019-11-06 $1.82 $1.88 $1.73 $1.79 $1.79 33,059
2019-11-05 $1.76 $1.94 $1.76 $1.82 $1.82 60,122
2019-11-04 $1.74 $1.80 $1.73 $1.78 $1.78 60,146
2019-11-01 $1.74 $1.77 $1.73 $1.74 $1.74 30,773
2019-10-31 $1.74 $1.77 $1.72 $1.72 $1.72 22,408
2019-10-30 $1.69 $1.72 $1.69 $1.72 $1.72 16,787
2019-10-29 $1.68 $1.70 $1.68 $1.68 $1.68 6,249
2019-10-28 $1.70 $1.73 $1.65 $1.67 $1.67 30,280
2019-10-25 $1.71 $1.71 $1.68 $1.68 $1.68 3,852
2019-10-24 $1.70 $1.72 $1.67 $1.70 $1.70 12,736
2019-10-23 $1.70 $1.71 $1.65 $1.70 $1.70 10,819
2019-10-22 $1.68 $1.70 $1.62 $1.70 $1.70 20,175
2019-10-21 $1.58 $1.66 $1.58 $1.66 $1.66 42,345
2019-10-18 $1.53 $1.61 $1.53 $1.57 $1.57 12,050
2019-10-17 $1.59 $1.59 $1.52 $1.53 $1.53 49,345
2019-10-16 $1.62 $1.62 $1.54 $1.56 $1.56 52,761
2019-10-15 $1.66 $1.67 $1.62 $1.62 $1.62 24,200
2019-10-14 $1.68 $1.70 $1.65 $1.65 $1.65 28,186
2019-10-11 $1.72 $1.84 $1.68 $1.68 $1.68 15,250
2019-10-10 $1.80 $1.95 $1.71 $1.71 $1.71 153,256
2019-10-09 $1.81 $1.83 $1.72 $1.79 $1.79 21,493
2019-10-08 $1.78 $1.86 $1.65 $1.82 $1.82 104,722
2019-10-07 $1.81 $1.90 $1.77 $1.78 $1.78 34,158
2019-10-04 $1.68 $1.85 $1.68 $1.81 $1.81 60,695
2019-10-03 $1.68 $1.71 $1.61 $1.67 $1.67 69,320
2019-10-02 $1.75 $1.84 $1.70 $1.72 $1.72 89,752
2019-10-01 $1.93 $1.96 $1.77 $1.77 $1.77 41,500
2019-09-30 $1.97 $1.98 $1.93 $1.93 $1.93 8,790
2019-09-27 $2.02 $2.06 $1.98 $1.98 $1.98 49,913
2019-09-26 $2.04 $2.07 $1.98 $2.07 $2.07 16,109
2019-09-25 $2.03 $2.06 $1.95 $2.03 $2.03 21,972
2019-09-24 $2.03 $2.09 $1.95 $1.98 $1.98 74,853
2019-09-23 $1.97 $2.08 $1.89 $2.03 $2.03 42,587
2019-09-20 $1.92 $2.05 $1.87 $1.98 $1.98 102,457
2019-09-19 $1.99 $2.00 $1.90 $2.00 $2.00 24,797
2019-09-18 $1.75 $2.07 $1.75 $1.94 $1.94 112,728
2019-09-17 $1.82 $1.97 $1.71 $1.74 $1.74 40,077
2019-09-16 $1.90 $1.90 $1.83 $1.84 $1.84 48,353
2019-09-13 $1.87 $1.97 $1.86 $1.93 $1.93 82,175
2019-09-12 $1.89 $1.89 $1.85 $1.88 $1.88 35,153
2019-09-11 $1.89 $1.90 $1.84 $1.90 $1.90 35,327
2019-09-10 $1.85 $1.89 $1.77 $1.85 $1.85 57,542
2019-09-09 $1.83 $1.85 $1.70 $1.85 $1.85 28,775
2019-09-06 $1.69 $1.82 $1.69 $1.80 $1.80 144,904
2019-09-05 $1.63 $1.73 $1.62 $1.67 $1.67 42,189
2019-09-04 $1.69 $1.75 $1.55 $1.63 $1.63 30,368
2019-09-03 $1.77 $1.77 $1.60 $1.77 $1.77 16,635
2019-08-30 $1.59 $1.60 $1.56 $1.59 $1.59 40,551
2019-08-29 $1.59 $1.61 $1.52 $1.56 $1.56 39,096
2019-08-28 $1.50 $1.62 $1.50 $1.58 $1.58 30,047
2019-08-27 $1.63 $1.63 $1.41 $1.52 $1.52 84,164
2019-08-26 $1.65 $1.68 $1.57 $1.57 $1.57 83,460
2019-08-23 $1.80 $1.80 $1.66 $1.67 $1.67 35,660
2019-08-22 $1.80 $1.80 $1.72 $1.80 $1.80 32,507
2019-08-21 $1.82 $1.82 $1.72 $1.75 $1.75 35,332
2019-08-20 $1.72 $1.86 $1.72 $1.79 $1.79 101,431
2019-08-19 $1.69 $1.75 $1.68 $1.69 $1.69 65,052
2019-08-16 $1.64 $1.75 $1.60 $1.68 $1.68 149,770
2019-08-15 $1.71 $1.78 $1.58 $1.65 $1.65 39,450
2019-08-14 $1.69 $1.75 $1.68 $1.71 $1.71 94,378
2019-08-13 $1.60 $1.73 $1.54 $1.70 $1.70 42,026
2019-08-12 $1.78 $1.79 $1.55 $1.62 $1.62 93,870
2019-08-09 $1.98 $1.99 $1.73 $1.81 $1.81 153,200
2019-08-08 $1.75 $2.10 $1.74 $1.95 $1.95 163,610
2019-08-07 $1.85 $1.95 $1.75 $1.85 $1.85 118,563
2019-08-06 $1.94 $1.95 $1.73 $1.90 $1.90 182,439
2019-08-05 $2.17 $2.19 $1.96 $1.96 $1.96 105,962
2019-08-02 $2.26 $2.26 $2.10 $2.20 $2.20 79,099
2019-08-01 $2.58 $2.62 $2.18 $2.26 $2.26 162,725
2019-07-31 $2.15 $2.56 $2.15 $2.53 $2.53 285,632
2019-07-30 $2.16 $2.21 $2.11 $2.20 $2.20 66,240
2019-07-29 $2.13 $2.29 $2.11 $2.17 $2.17 76,523
2019-07-26 $2.09 $2.18 $2.09 $2.13 $2.13 64,714
2019-07-25 $2.10 $2.20 $2.03 $2.10 $2.10 73,175
2019-07-24 $2.09 $2.28 $2.01 $2.13 $2.13 89,613
2019-07-23 $1.97 $2.20 $1.97 $2.11 $2.11 119,641
2019-07-22 $2.40 $2.40 $1.94 $2.10 $2.10 440,977
2019-07-19 $2.26 $2.54 $2.20 $2.40 $2.40 276,662
2019-07-18 $2.40 $2.59 $2.23 $2.28 $2.28 434,315
2019-07-17 $3.23 $3.23 $2.52 $2.69 $2.69 720,797
2019-07-16 $3.40 $3.42 $3.15 $3.20 $3.20 521,634
2019-07-15 $3.20 $3.50 $3.12 $3.50 $3.50 546,390
2019-07-12 $3.47 $3.47 $2.90 $3.15 $3.15 781,128
2019-07-11 $2.85 $3.30 $2.85 $3.30 $3.30 520,117
2019-07-10 $2.70 $3.19 $2.68 $2.80 $2.80 640,707
2019-07-09 $2.26 $2.65 $2.26 $2.64 $2.64 295,858
2019-07-08 $2.23 $2.33 $2.20 $2.25 $2.25 243,060
2019-07-05 $2.20 $2.25 $1.97 $2.16 $2.16 246,291
2019-07-03 $2.10 $2.48 $2.05 $2.19 $2.19 515,503
2019-07-02 $1.67 $2.15 $1.67 $2.10 $2.10 562,494
2019-07-01 $1.60 $1.69 $1.45 $1.65 $1.65 229,861
2019-06-28 $1.49 $1.68 $1.45 $1.45 $1.45 116,682
2019-06-27 $1.44 $1.58 $1.44 $1.49 $1.49 110,416
2019-06-26 $1.35 $1.45 $1.35 $1.45 $1.45 67,641
2019-06-25 $1.33 $1.35 $1.32 $1.34 $1.34 69,404
2019-06-24 $1.33 $1.35 $1.30 $1.30 $1.30 21,367
2019-06-21 $1.32 $1.35 $1.30 $1.30 $1.30 38,747
2019-06-20 $1.29 $1.34 $1.27 $1.30 $1.30 158,419
2019-06-19 $1.30 $1.30 $1.27 $1.27 $1.27 1,746
2019-06-18 $1.30 $1.30 $1.29 $1.29 $1.29 3,521
2019-06-17 $1.33 $1.34 $1.22 $1.30 $1.30 8,412
2019-06-14 $1.30 $1.35 $1.20 $1.35 $1.35 13,283
2019-06-13 $1.30 $1.30 $1.25 $1.29 $1.29 24,859
2019-06-12 $1.34 $1.34 $1.28 $1.34 $1.34 15,177
2019-06-11 $1.29 $1.30 $1.25 $1.30 $1.30 9,123
2019-06-10 $1.29 $1.30 $1.21 $1.29 $1.29 56,055
2019-06-07 $1.25 $1.29 $1.19 $1.19 $1.19 58,120
2019-06-06 $1.29 $1.31 $1.25 $1.25 $1.25 19,896
2019-06-05 $1.30 $1.33 $1.28 $1.30 $1.30 38,574
2019-06-04 $1.30 $1.30 $1.23 $1.30 $1.30 13,933
2019-06-03 $1.25 $1.30 $1.25 $1.30 $1.30 10,653
2019-05-31 $1.31 $1.31 $1.22 $1.25 $1.25 19,891
2019-05-30 $1.37 $1.37 $1.23 $1.36 $1.36 62,768
2019-05-29 $1.44 $1.44 $1.29 $1.36 $1.36 94,524
2019-05-28 $1.31 $1.31 $1.26 $1.29 $1.29 15,090
2019-05-24 $1.24 $1.30 $1.23 $1.30 $1.30 2,919
2019-05-23 $1.29 $1.29 $1.22 $1.22 $1.22 7,579
2019-05-22 $1.28 $1.30 $1.28 $1.30 $1.30 2,123
2019-05-21 $1.28 $1.32 $1.27 $1.30 $1.30 10,784
2019-05-20 $1.25 $1.28 $1.25 $1.28 $1.28 8,752
2019-05-17 $1.27 $1.31 $1.27 $1.29 $1.29 23,199
2019-05-16 $1.28 $1.30 $1.27 $1.30 $1.30 41,882
2019-05-15 $1.22 $1.30 $1.22 $1.30 $1.30 3,530
2019-05-14 $1.26 $1.30 $1.15 $1.25 $1.25 54,018
2019-05-13 $1.28 $1.28 $1.25 $1.25 $1.25 33,920
2019-05-10 $1.31 $1.32 $1.30 $1.32 $1.32 1,054
2019-05-09 $1.35 $1.35 $1.28 $1.30 $1.30 7,535
2019-05-08 $1.30 $1.44 $1.30 $1.44 $1.44 13,438
2019-05-07 $1.32 $1.34 $1.31 $1.34 $1.34 4,607
2019-05-06 $1.38 $1.38 $1.29 $1.32 $1.32 14,831
2019-05-03 $1.28 $1.38 $1.28 $1.36 $1.36 68,994
2019-05-02 $1.41 $1.41 $1.34 $1.39 $1.39 53,768
2019-05-01 $1.37 $1.40 $1.36 $1.38 $1.38 3,460
2019-04-30 $1.32 $1.35 $1.26 $1.29 $1.29 28,843
2019-04-29 $1.23 $1.26 $1.20 $1.25 $1.25 7,240
2019-04-26 $1.25 $1.25 $1.21 $1.21 $1.21 38,594
2019-04-25 $1.26 $1.28 $1.25 $1.25 $1.25 4,949
2019-04-24 $1.33 $1.40 $1.28 $1.28 $1.28 26,011
2019-04-23 $1.41 $1.41 $1.38 $1.38 $1.38 3,001
2019-04-22 $1.42 $1.43 $1.35 $1.43 $1.43 11,274
2019-04-18 $1.39 $1.44 $1.36 $1.44 $1.44 8,398
2019-04-17 $1.40 $1.42 $1.37 $1.40 $1.40 2,615
2019-04-16 $1.39 $1.42 $1.33 $1.42 $1.42 11,932
2019-04-15 $1.44 $1.44 $1.40 $1.40 $1.40 3,789
2019-04-12 $1.43 $1.46 $1.40 $1.44 $1.44 3,005
2019-04-11 $1.43 $1.46 $1.41 $1.46 $1.46 4,516
2019-04-10 $1.50 $1.57 $1.47 $1.48 $1.48 11,001
2019-04-09 $1.58 $1.58 $1.54 $1.55 $1.55 12,139
2019-04-08 $1.58 $1.62 $1.52 $1.60 $1.60 4,895
2019-04-05 $1.65 $1.65 $1.58 $1.58 $1.58 528
2019-04-04 $1.58 $1.67 $1.58 $1.67 $1.67 1,663
2019-04-03 $1.68 $1.68 $1.60 $1.65 $1.65 12,196
2019-04-02 $1.69 $1.70 $1.60 $1.68 $1.68 21,145
2019-04-01 $1.70 $1.70 $1.67 $1.70 $1.70 3,498
2019-03-29 $1.50 $1.70 $1.50 $1.70 $1.70 33,637
2019-03-28 $1.58 $1.61 $1.58 $1.60 $1.60 35,365
2019-03-27 $1.62 $1.62 $1.58 $1.60 $1.60 16,740
2019-03-26 $1.63 $1.63 $1.60 $1.61 $1.61 11,957
2019-03-25 $1.67 $1.71 $1.60 $1.63 $1.63 22,341
2019-03-22 $1.60 $1.71 $1.59 $1.71 $1.71 48,229
2019-03-21 $1.65 $1.68 $1.60 $1.61 $1.61 17,335
2019-03-20 $1.71 $1.73 $1.64 $1.66 $1.66 6,900
2019-03-19 $1.70 $1.73 $1.67 $1.73 $1.73 2,799
2019-03-18 $1.75 $1.75 $1.68 $1.68 $1.68 8,850
2019-03-15 $1.76 $1.80 $1.76 $1.80 $1.80 2,096
2019-03-14 $1.72 $1.80 $1.72 $1.80 $1.80 12,732
2019-03-13 $1.74 $1.74 $1.63 $1.73 $1.73 51,315
2019-03-12 $1.63 $1.68 $1.63 $1.68 $1.68 6,143
2019-03-11 $1.61 $1.72 $1.61 $1.69 $1.69 7,568
2019-03-08 $1.65 $1.65 $1.60 $1.64 $1.64 16,269
2019-03-07 $1.70 $1.73 $1.60 $1.69 $1.69 4,838
2019-03-06 $1.71 $1.74 $1.70 $1.74 $1.74 1,344
2019-03-05 $1.68 $1.74 $1.66 $1.73 $1.73 3,285
2019-03-04 $1.70 $1.71 $1.67 $1.69 $1.69 11,205
2019-03-01 $1.69 $1.75 $1.67 $1.74 $1.74 8,998
2019-02-28 $1.71 $1.75 $1.65 $1.70 $1.70 37,669
2019-02-27 $1.73 $1.78 $1.65 $1.72 $1.72 24,772
2019-02-26 $1.50 $1.70 $1.49 $1.62 $1.62 39,695
2019-02-25 $1.43 $1.53 $1.43 $1.50 $1.50 34,310
2019-02-22 $1.41 $1.43 $1.40 $1.42 $1.42 14,120
2019-02-21 $1.39 $1.39 $1.37 $1.39 $1.39 4,386
2019-02-20 $1.37 $1.40 $1.37 $1.39 $1.39 11,310
2019-02-19 $1.36 $1.39 $1.34 $1.39 $1.39 8,010
2019-02-15 $1.36 $1.39 $1.30 $1.39 $1.39 40,744
2019-02-14 $1.39 $1.39 $1.35 $1.35 $1.35 4,394
2019-02-13 $1.36 $1.38 $1.36 $1.37 $1.37 3,965
2019-02-12 $1.32 $1.39 $1.27 $1.36 $1.36 31,115
2019-02-11 $1.27 $1.36 $1.27 $1.32 $1.32 33,255
2019-02-08 $1.29 $1.30 $1.25 $1.28 $1.28 61,816
2019-02-07 $1.25 $1.34 $1.25 $1.33 $1.33 3,080
2019-02-06 $1.26 $1.30 $1.25 $1.30 $1.30 11,897
2019-02-05 $1.25 $1.30 $1.24 $1.24 $1.24 18,541
2019-02-04 $1.25 $1.26 $1.24 $1.25 $1.25 3,754
2019-02-01 $1.27 $1.27 $1.23 $1.25 $1.25 47,725
2019-01-31 $1.27 $1.28 $1.25 $1.25 $1.25 9,704
2019-01-30 $1.22 $1.29 $1.22 $1.27 $1.27 16,447
2019-01-29 $1.22 $1.25 $1.22 $1.23 $1.23 11,719
2019-01-28 $1.28 $1.28 $1.25 $1.26 $1.26 8,232
2019-01-25 $1.22 $1.34 $1.22 $1.33 $1.33 3,458
2019-01-24 $1.35 $1.35 $1.25 $1.32 $1.32 42,470
2019-01-23 $1.38 $1.38 $1.32 $1.34 $1.34 16,343
2019-01-22 $1.43 $1.43 $1.31 $1.40 $1.40 28,656
2019-01-18 $1.37 $1.40 $1.37 $1.40 $1.40 8,689
2019-01-17 $1.37 $1.40 $1.34 $1.35 $1.35 10,849
2019-01-16 $1.35 $1.43 $1.34 $1.35 $1.35 17,904
2019-01-15 $1.38 $1.40 $1.34 $1.40 $1.40 14,109
2019-01-14 $1.35 $1.36 $1.34 $1.36 $1.36 2,308
2019-01-11 $1.35 $1.41 $1.33 $1.37 $1.37 17,201
2019-01-10 $1.45 $1.45 $1.34 $1.43 $1.43 37,082
2019-01-09 $1.39 $1.46 $1.35 $1.46 $1.46 61,365
2019-01-08 $1.46 $1.46 $1.25 $1.39 $1.39 29,068
2019-01-07 $1.32 $1.32 $1.25 $1.32 $1.32 14,891
2019-01-04 $1.32 $1.34 $1.23 $1.31 $1.31 18,366
2019-01-03 $1.23 $1.28 $1.14 $1.28 $1.28 33,000
2019-01-02 $1.10 $1.18 $1.10 $1.18 $1.18 10,368
2018-12-31 $1.07 $1.20 $1.04 $1.13 $1.13 227,211
2018-12-28 $1.03 $1.14 $1.02 $1.07 $1.07 99,899
2018-12-27 $1.00 $1.10 $1.00 $1.03 $1.03 93,015
2018-12-26 $1.06 $1.13 $1.00 $1.00 $1.00 266,791
2018-12-24 $1.11 $1.11 $1.04 $1.08 $1.08 27,821
2018-12-21 $1.17 $1.17 $1.11 $1.14 $1.14 61,567
2018-12-20 $1.20 $1.20 $1.06 $1.18 $1.18 142,537
2018-12-19 $1.01 $1.35 $1.01 $1.20 $1.20 329,238
2018-12-18 $1.33 $1.33 $1.00 $1.18 $1.18 260,639
2018-12-17 $1.40 $1.43 $1.08 $1.43 $1.43 44,818
2018-12-14 $1.55 $1.55 $1.36 $1.39 $1.39 96,677
2018-12-13 $1.60 $1.63 $1.32 $1.37 $1.37 301,678
2018-12-12 $1.69 $1.69 $1.29 $1.46 $1.46 97,793
2018-12-11 $1.75 $1.75 $1.47 $1.69 $1.69 23,350
2018-12-10 $1.77 $1.79 $1.60 $1.75 $1.75 7,729
2018-12-07 $1.67 $1.67 $1.67 $1.67 $1.67 1,079
2018-12-06 $1.80 $1.94 $1.60 $1.77 $1.77 8,925
2018-12-04 $1.85 $1.87 $1.63 $1.80 $1.80 5,672
2018-12-03 $2.04 $2.04 $1.72 $1.85 $1.85 44,581
2018-11-30 $2.09 $2.11 $1.95 $2.07 $2.07 7,417
2018-11-29 $2.06 $2.11 $1.82 $2.11 $2.11 14,502
2018-11-28 $2.09 $2.11 $2.00 $2.11 $2.11 7,784
2018-11-27 $2.06 $2.10 $2.00 $2.10 $2.10 2,778
2018-11-26 $2.13 $2.16 $2.03 $2.05 $2.05 5,750
2018-11-23 $2.20 $2.20 $2.01 $2.12 $2.12 4,561
2018-11-21 $2.20 $2.25 $2.07 $2.25 $2.25 7,327
2018-11-20 $2.15 $2.20 $2.01 $2.20 $2.20 8,956
2018-11-19 $2.20 $2.20 $2.16 $2.20 $2.20 3,786
2018-11-16 $2.30 $2.38 $2.16 $2.25 $2.25 4,886
2018-11-15 $2.20 $2.30 $2.20 $2.30 $2.30 1,864
2018-11-14 $2.12 $2.30 $2.11 $2.30 $2.30 5,901
2018-11-13 $2.28 $2.29 $2.13 $2.26 $2.26 6,734
2018-11-12 $2.25 $2.35 $2.25 $2.30 $2.30 2,252
2018-11-09 $2.36 $2.40 $2.25 $2.40 $2.40 3,069
2018-11-08 $2.11 $2.35 $2.11 $2.35 $2.35 4,051
2018-11-07 $2.15 $2.20 $2.10 $2.10 $2.10 7,934
2018-11-06 $2.29 $2.29 $2.03 $2.11 $2.11 5,094
2018-11-05 $2.21 $2.28 $2.11 $2.11 $2.11 3,915
2018-11-02 $2.16 $2.32 $2.16 $2.23 $2.23 6,126
2018-11-01 $2.14 $2.40 $2.14 $2.31 $2.31 17,617
2018-10-31 $2.12 $2.20 $2.12 $2.17 $2.17 11,847
2018-10-30 $2.20 $2.20 $2.18 $2.18 $2.18 1,045
2018-10-29 $2.14 $2.15 $2.14 $2.15 $2.15 1,034
2018-10-26 $2.10 $2.19 $2.09 $2.15 $2.15 4,615
2018-10-25 $2.20 $2.20 $2.10 $2.14 $2.14 2,116
2018-10-24 $2.14 $2.18 $2.12 $2.14 $2.14 2,901
2018-10-23 $2.17 $2.18 $2.01 $2.13 $2.13 11,777
2018-10-22 $2.15 $2.20 $2.15 $2.20 $2.20 3,979
2018-10-19 $2.20 $2.20 $2.15 $2.20 $2.20 1,406
2018-10-18 $2.14 $2.20 $2.07 $2.16 $2.16 6,576
2018-10-17 $2.13 $2.20 $2.12 $2.14 $2.14 3,243
2018-10-16 $2.00 $2.15 $2.00 $2.14 $2.14 31,053
2018-10-15 $2.02 $2.10 $2.02 $2.04 $2.04 3,824
2018-10-12 $2.00 $2.10 $2.00 $2.10 $2.10 54,466
2018-10-11 $1.98 $2.07 $1.97 $2.07 $2.07 5,045
2018-10-10 $1.97 $2.05 $1.97 $1.99 $1.99 7,631
2018-10-09 $2.07 $2.09 $1.95 $1.95 $1.95 12,444
2018-10-08 $2.12 $2.14 $1.95 $2.12 $2.12 11,345
2018-10-05 $2.20 $2.23 $2.17 $2.21 $2.21 3,768
2018-10-04 $2.11 $2.20 $2.11 $2.20 $2.20 5,456
2018-10-03 $2.30 $2.30 $2.24 $2.26 $2.26 1,373
2018-10-02 $2.30 $2.31 $2.03 $2.30 $2.30 9,722
2018-10-01 $2.35 $2.38 $2.35 $2.38 $2.38 716
2018-09-28 $2.25 $2.35 $2.25 $2.35 $2.35 1,666
2018-09-27 $2.35 $2.35 $2.30 $2.30 $2.30 1,750
2018-09-26 $2.25 $2.35 $2.25 $2.30 $2.30 2,867
2018-09-25 $2.20 $2.30 $2.20 $2.30 $2.30 2,727
2018-09-24 $2.15 $2.25 $2.05 $2.25 $2.25 51,590
2018-09-21 $2.15 $2.30 $2.05 $2.05 $2.05 13,655
2018-09-20 $2.25 $2.30 $2.20 $2.25 $2.25 7,903
2018-09-19 $2.20 $2.30 $2.05 $2.30 $2.30 19,331
2018-09-18 $2.15 $2.20 $2.15 $2.20 $2.20 898
2018-09-17 $2.00 $2.15 $1.98 $2.15 $2.15 7,920
2018-09-14 $2.05 $2.20 $1.95 $2.05 $2.05 83,044
2018-09-13 $2.10 $2.15 $2.10 $2.15 $2.15 7,001
2018-09-12 $2.10 $2.15 $2.00 $2.15 $2.15 6,373
2018-09-11 $2.15 $2.15 $2.05 $2.15 $2.15 4,751
2018-09-10 $2.15 $2.15 $2.05 $2.15 $2.15 10,300
2018-09-07 $2.15 $2.20 $2.11 $2.20 $2.20 6,230
2018-09-06 $2.15 $2.25 $2.11 $2.20 $2.20 13,012
2018-09-05 $2.10 $2.28 $2.10 $2.15 $2.15 13,531
2018-09-04 $2.23 $2.25 $2.05 $2.20 $2.20 13,335
2018-08-31 $2.20 $2.20 $2.11 $2.15 $2.15 13,248
2018-08-30 $2.30 $2.30 $2.13 $2.20 $2.20 27,453
2018-08-29 $2.30 $2.40 $2.18 $2.30 $2.30 23,821
2018-08-28 $2.40 $2.45 $2.31 $2.35 $2.35 13,823
2018-08-27 $2.60 $2.60 $2.50 $2.50 $2.50 6,638
2018-08-24 $2.50 $2.60 $2.46 $2.60 $2.60 9,446
2018-08-23 $2.60 $2.60 $2.59 $2.60 $2.60 1,060
2018-08-22 $2.53 $2.60 $2.40 $2.60 $2.60 13,278
2018-08-21 $2.55 $2.60 $2.50 $2.50 $2.50 6,326
2018-08-20 $2.50 $2.60 $2.41 $2.60 $2.60 13,305
2018-08-17 $2.40 $2.50 $2.36 $2.50 $2.50 3,381
2018-08-16 $2.40 $2.40 $2.22 $2.35 $2.35 28,749
2018-08-15 $2.48 $2.48 $2.45 $2.45 $2.45 2,354
2018-08-14 $2.57 $2.60 $2.50 $2.50 $2.50 10,152
2018-08-13 $2.65 $2.65 $2.65 $2.65 $2.65 2,236
2018-08-10 $2.60 $2.70 $2.41 $2.65 $2.65 19,933
2018-08-09 $2.60 $2.75 $2.54 $2.65 $2.65 22,163
2018-08-08 $2.58 $2.65 $2.57 $2.65 $2.65 1,960
2018-08-07 $2.54 $2.60 $2.54 $2.60 $2.60 2,549
2018-08-06 $2.50 $2.50 $2.40 $2.45 $2.45 214,304
2018-08-03 $2.26 $2.60 $2.20 $2.60 $2.60 18,866
2018-08-02 $2.52 $2.52 $2.35 $2.45 $2.45 16,766
2018-08-01 $2.70 $2.70 $2.50 $2.60 $2.60 11,286
2018-07-31 $2.70 $2.70 $2.65 $2.70 $2.70 2,230
2018-07-30 $2.75 $2.75 $2.65 $2.70 $2.70 2,502
2018-07-27 $2.71 $2.75 $2.51 $2.75 $2.75 9,329
2018-07-26 $2.75 $2.75 $2.65 $2.70 $2.70 4,649
2018-07-25 $2.84 $2.84 $2.70 $2.75 $2.75 9,600
2018-07-24 $2.89 $2.89 $2.75 $2.75 $2.75 4,238
2018-07-23 $2.68 $2.70 $2.62 $2.70 $2.70 3,312
2018-07-20 $2.74 $2.79 $2.61 $2.70 $2.70 12,772
2018-07-19 $2.80 $2.80 $2.65 $2.70 $2.70 2,388
2018-07-18 $2.80 $2.90 $2.65 $2.75 $2.75 27,902
2018-07-17 $2.80 $2.85 $2.80 $2.85 $2.85 3,594
2018-07-16 $2.90 $2.90 $2.84 $2.85 $2.85 4,960
2018-07-13 $2.79 $2.95 $2.77 $2.95 $2.95 15,796
2018-07-12 $2.66 $2.75 $2.66 $2.75 $2.75 2,539
2018-07-11 $2.79 $2.80 $2.66 $2.75 $2.75 7,940
2018-07-10 $2.66 $2.75 $2.55 $2.75 $2.75 20,515
2018-07-09 $2.55 $2.65 $2.51 $2.65 $2.65 28,019
2018-07-06 $2.51 $2.60 $2.50 $2.60 $2.60 14,475
2018-07-05 $2.45 $2.55 $2.41 $2.50 $2.50 17,967
2018-07-03 $2.35 $2.50 $2.35 $2.50 $2.50 53,201
2018-07-02 $2.20 $2.35 $2.10 $2.30 $2.30 25,272
2018-06-29 $2.25 $2.39 $2.25 $2.35 $2.35 25,551
2018-06-28 $2.50 $2.50 $1.80 $2.25 $2.25 238,373
2018-06-27 $2.50 $2.65 $2.20 $2.50 $2.50 22,805
2018-06-26 $2.25 $2.50 $2.20 $2.45 $2.45 51,944
2018-06-25 $2.30 $2.35 $2.23 $2.25 $2.25 27,516
2018-06-22 $2.25 $2.25 $2.15 $2.25 $2.25 19,995
2018-06-21 $2.45 $2.45 $2.20 $2.25 $2.25 44,124
2018-06-20 $2.45 $2.51 $2.40 $2.40 $2.40 19,628
2018-06-19 $2.55 $2.55 $2.46 $2.50 $2.50 4,261
2018-06-18 $2.65 $2.65 $2.50 $2.55 $2.55 9,086
2018-06-15 $2.60 $2.65 $2.60 $2.65 $2.65 4,005
2018-06-14 $2.80 $2.80 $2.60 $2.60 $2.60 10,188
2018-06-13 $2.83 $2.85 $2.75 $2.75 $2.75 4,670
2018-06-12 $2.85 $2.85 $2.85 $2.85 $2.85 1,196
2018-06-11 $2.90 $2.98 $2.80 $2.90 $2.90 10,436
2018-06-08 $2.95 $2.95 $2.90 $2.90 $2.90 12,555
2018-06-07 $2.85 $2.95 $2.85 $2.95 $2.95 22,822
2018-06-06 $2.95 $3.00 $2.80 $2.80 $2.80 280,508
2018-06-05 $3.00 $3.10 $2.85 $3.10 $3.10 3,066
2018-06-04 $2.85 $2.85 $2.70 $2.80 $2.80 2,108
2018-06-01 $2.72 $2.85 $2.70 $2.85 $2.85 2,688
2018-05-31 $2.85 $2.85 $2.75 $2.80 $2.80 6,125
2018-05-30 $2.95 $2.95 $2.76 $2.90 $2.90 16,071
2018-05-29 $2.75 $2.90 $2.70 $2.90 $2.90 3,157
2018-05-25 $2.75 $2.80 $2.65 $2.80 $2.80 1,570
2018-05-24 $2.90 $2.90 $2.75 $2.75 $2.75 2,512
2018-05-23 $2.86 $2.95 $2.75 $2.95 $2.95 5,731
2018-05-22 $2.85 $2.90 $2.85 $2.90 $2.90 782
2018-05-21 $2.66 $2.85 $2.62 $2.85 $2.85 2,267
2018-05-18 $2.55 $2.60 $2.51 $2.60 $2.60 12,671
2018-05-17 $2.65 $2.65 $2.51 $2.55 $2.55 5,643
2018-05-16 $2.90 $2.90 $2.45 $2.65 $2.65 9,079
2018-05-15 $2.80 $2.90 $2.65 $2.90 $2.90 26,232
2018-05-14 $2.65 $2.65 $2.50 $2.65 $2.65 8,772
2018-05-11 $2.51 $2.65 $2.51 $2.65 $2.65 2,582
2018-05-10 $2.70 $2.70 $2.53 $2.65 $2.65 11,078
2018-05-09 $2.70 $2.70 $2.60 $2.70 $2.70 1,963
2018-05-08 $2.75 $2.75 $2.70 $2.70 $2.70 1,989
2018-05-07 $2.75 $2.95 $2.60 $2.75 $2.75 8,913
2018-05-04 $3.00 $3.00 $2.66 $2.80 $2.80 27,939
2018-05-03 $2.76 $3.10 $2.74 $3.10 $3.10 12,321
2018-05-02 $2.82 $3.00 $2.75 $2.90 $2.90 15,498
2018-05-01 $3.00 $3.08 $2.87 $3.00 $3.00 10,816
2018-04-30 $2.85 $3.15 $2.85 $3.10 $3.10 5,640
2018-04-27 $2.90 $3.00 $2.90 $2.90 $2.90 1,589
2018-04-26 $2.90 $3.00 $2.90 $3.00 $3.00 4,846
2018-04-25 $2.60 $2.95 $2.60 $2.90 $2.90 906
2018-04-24 $2.75 $2.80 $2.41 $2.75 $2.75 11,096
2018-04-23 $2.65 $2.65 $2.65 $2.65 $2.65 399
2018-04-20 $2.70 $2.70 $2.65 $2.70 $2.70 912
2018-04-19 $2.70 $2.85 $2.70 $2.80 $2.80 2,892
2018-04-18 $2.85 $2.85 $2.75 $2.75 $2.75 1,411
2018-04-17 $2.75 $2.90 $2.69 $2.85 $2.85 6,376
2018-04-16 $2.80 $2.80 $2.60 $2.75 $2.75 10,099
2018-04-13 $2.85 $2.85 $2.71 $2.80 $2.80 2,984
2018-04-12 $2.80 $2.85 $2.50 $2.85 $2.85 3,844
2018-04-11 $2.65 $2.80 $2.65 $2.80 $2.80 1,083
2018-04-10 $2.75 $2.75 $2.55 $2.70 $2.70 10,184
2018-04-09 $2.75 $2.75 $2.65 $2.75 $2.75 1,269
2018-04-06 $2.55 $2.79 $2.51 $2.75 $2.75 13,030
2018-04-05 $2.70 $2.70 $2.60 $2.60 $2.60 4,063
2018-04-04 $2.85 $2.85 $2.61 $2.70 $2.70 2,300
2018-04-03 $3.00 $3.00 $2.75 $2.75 $2.75 6,880
2018-04-02 $3.10 $3.10 $2.83 $3.00 $3.00 5,893
2018-03-29 $3.20 $3.20 $3.01 $3.20 $3.20 4,388
2018-03-28 $3.35 $3.35 $3.10 $3.20 $3.20 1,834
2018-03-27 $3.35 $3.35 $3.01 $3.35 $3.35 11,987
2018-03-26 $3.35 $3.35 $3.20 $3.35 $3.35 1,283
2018-03-23 $3.35 $3.35 $3.19 $3.30 $3.30 2,838
2018-03-22 $3.13 $3.35 $3.05 $3.35 $3.35 3,645
2018-03-21 $3.40 $3.40 $3.25 $3.25 $3.25 1,521
2018-03-20 $3.20 $3.45 $3.20 $3.45 $3.45 2,981
2018-03-19 $3.20 $3.20 $3.15 $3.20 $3.20 2,528
2018-03-16 $3.30 $3.40 $3.30 $3.30 $3.30 4,641
2018-03-15 $3.33 $3.33 $3.20 $3.30 $3.30 3,567
2018-03-14 $3.35 $3.40 $3.25 $3.40 $3.40 6,279
2018-03-13 $3.31 $3.35 $3.30 $3.35 $3.35 1,161
2018-03-12 $3.30 $3.30 $3.30 $3.30 $3.30 211
2018-03-09 $3.44 $3.44 $3.25 $3.30 $3.30 5,174
2018-03-08 $3.35 $3.35 $3.30 $3.35 $3.35 2,009
2018-03-07 $3.45 $3.50 $3.25 $3.25 $3.25 3,171
2018-03-06 $3.25 $3.40 $3.25 $3.25 $3.25 40,906
2018-03-05 $3.10 $3.20 $3.05 $3.20 $3.20 1,788
2018-03-02 $3.16 $3.30 $3.05 $3.15 $3.15 57,535
2018-03-01 $3.20 $3.40 $3.20 $3.40 $3.40 1,012
2018-02-28 $3.18 $3.45 $3.18 $3.45 $3.45 4,711
2018-02-27 $3.35 $3.44 $3.34 $3.35 $3.35 1,666
2018-02-26 $3.45 $3.46 $3.06 $3.35 $3.35 13,736
2018-02-23 $3.20 $3.45 $3.15 $3.45 $3.45 9,670
2018-02-22 $3.16 $3.30 $3.16 $3.25 $3.25 3,143
2018-02-21 $3.30 $3.30 $3.30 $3.30 $3.30 475
2018-02-20 $3.05 $3.50 $3.05 $3.25 $3.25 7,740
2018-02-16 $3.10 $3.15 $2.97 $3.10 $3.10 17,287
2018-02-15 $3.15 $3.15 $3.00 $3.10 $3.10 7,076
2018-02-14 $3.15 $3.15 $3.09 $3.10 $3.10 2,804
2018-02-13 $3.02 $3.20 $3.01 $3.15 $3.15 2,043
2018-02-12 $3.20 $3.20 $3.05 $3.05 $3.05 3,306
2018-02-09 $3.00 $3.20 $2.85 $3.15 $3.15 15,353
2018-02-08 $3.10 $3.45 $3.02 $3.05 $3.05 16,035
2018-02-07 $3.25 $3.38 $2.95 $3.05 $3.05 6,265
2018-02-06 $3.30 $3.50 $3.10 $3.30 $3.30 23,897
2018-02-05 $2.90 $2.93 $2.80 $2.85 $2.85 7,014
2018-02-02 $3.20 $3.20 $2.95 $3.05 $3.05 5,246
2018-02-01 $3.45 $3.45 $3.06 $3.20 $3.20 4,544
2018-01-31 $3.10 $3.45 $3.10 $3.45 $3.45 6,188
2018-01-30 $3.10 $3.20 $3.01 $3.20 $3.20 8,289
2018-01-29 $3.08 $3.10 $3.00 $3.05 $3.05 10,098
2018-01-26 $3.05 $3.15 $2.95 $3.10 $3.10 15,180
2018-01-25 $2.95 $3.15 $2.95 $3.15 $3.15 24,396
2018-01-24 $2.85 $3.05 $2.85 $3.00 $3.00 18,373
2018-01-23 $3.00 $3.00 $2.75 $2.95 $2.95 11,838
2018-01-22 $2.80 $2.90 $2.75 $2.90 $2.90 3,822
2018-01-19 $2.50 $2.80 $2.40 $2.80 $2.80 18,839
2018-01-18 $2.70 $2.75 $2.40 $2.40 $2.40 24,470
2018-01-17 $3.00 $3.00 $2.65 $2.70 $2.70 14,189
2018-01-16 $2.92 $2.95 $2.80 $2.95 $2.95 3,700
2018-01-12 $3.25 $3.25 $3.00 $3.10 $3.10 6,367
2018-01-11 $3.20 $3.25 $2.87 $3.25 $3.25 2,570
2018-01-10 $2.80 $3.20 $2.80 $3.20 $3.20 5,158
2018-01-09 $3.00 $3.00 $2.85 $2.85 $2.85 3,770
2018-01-08 $3.00 $3.03 $3.00 $3.03 $3.03 2,349
2018-01-05 $3.15 $3.15 $2.84 $3.00 $3.00 6,651
2018-01-04 $3.15 $3.30 $3.05 $3.25 $3.25 11,005
2018-01-03 $3.26 $3.35 $3.05 $3.35 $3.35 3,590
2018-01-02 $3.45 $3.45 $3.25 $3.30 $3.30 8,537
2017-12-29 $3.25 $3.40 $3.20 $3.30 $3.30 15,865
2017-12-28 $3.00 $3.25 $2.70 $3.25 $3.25 20,999
2017-12-27 $2.80 $3.05 $2.80 $3.05 $3.05 26,183
2017-12-26 $2.80 $2.85 $2.56 $2.85 $2.85 4,367
2017-12-22 $2.75 $2.80 $2.70 $2.80 $2.80 13,467
2017-12-21 $2.57 $2.75 $2.57 $2.75 $2.75 8,041
2017-12-20 $2.46 $2.75 $2.46 $2.75 $2.75 9,136
2017-12-19 $2.45 $2.65 $2.45 $2.65 $2.65 10,816
2017-12-18 $2.60 $2.70 $2.40 $2.45 $2.45 6,120
2017-12-15 $2.55 $2.60 $2.54 $2.60 $2.60 7,403
2017-12-14 $2.40 $2.60 $2.40 $2.55 $2.55 9,619
2017-12-13 $2.50 $2.55 $2.50 $2.50 $2.50 4,573
2017-12-12 $2.55 $2.55 $2.35 $2.40 $2.40 10,488
2017-12-11 $2.75 $2.75 $2.50 $2.65 $2.65 14,536
2017-12-08 $2.70 $2.75 $2.59 $2.66 $2.66 8,563
2017-12-07 $2.75 $2.80 $2.66 $2.70 $2.70 6,302
2017-12-06 $2.65 $2.80 $2.51 $2.80 $2.80 6,829
2017-12-05 $2.70 $3.00 $2.46 $3.00 $3.00 9,339
2017-12-04 $2.50 $2.75 $2.50 $2.75 $2.75 7,144
2017-12-01 $2.40 $2.55 $2.40 $2.55 $2.55 4,353
2017-11-30 $2.45 $2.55 $2.40 $2.55 $2.55 5,777
2017-11-29 $2.50 $2.55 $2.45 $2.50 $2.50 5,477
2017-11-28 $2.55 $2.60 $2.25 $2.55 $2.55 17,060
2017-11-27 $2.65 $2.75 $2.55 $2.60 $2.60 5,398
2017-11-24 $2.40 $2.85 $2.26 $2.65 $2.65 20,793
2017-11-22 $2.40 $2.41 $2.10 $2.24 $2.24 33,107
2017-11-21 $2.50 $2.50 $2.35 $2.40 $2.40 9,088
2017-11-20 $2.70 $2.70 $2.45 $2.55 $2.55 45,488
2017-11-17 $2.70 $2.75 $2.50 $2.70 $2.70 15,004
2017-11-16 $2.60 $2.70 $2.57 $2.70 $2.70 7,289
2017-11-15 $2.56 $2.60 $2.50 $2.60 $2.60 4,908
2017-11-14 $2.40 $2.55 $2.40 $2.55 $2.55 9,764
2017-11-13 $2.55 $2.60 $2.40 $2.50 $2.50 9,510
2017-11-10 $2.58 $2.60 $2.29 $2.55 $2.55 6,563
2017-11-09 $2.75 $2.78 $2.59 $2.59 $2.59 5,212
2017-11-08 $2.71 $2.75 $2.70 $2.75 $2.75 570
2017-11-07 $2.75 $2.80 $2.65 $2.80 $2.80 2,057
2017-11-06 $2.80 $2.80 $2.80 $2.80 $2.80 34
2017-11-03 $2.89 $2.95 $2.80 $2.80 $2.80 2,009
2017-11-02 $2.85 $2.85 $2.80 $2.80 $2.80 4,775
2017-11-01 $3.20 $3.20 $2.83 $2.85 $2.85 16,687
2017-10-31 $3.50 $3.50 $3.15 $3.20 $3.20 13,098
2017-10-30 $3.50 $3.50 $3.30 $3.50 $3.50 4,344
2017-10-27 $3.50 $3.50 $3.50 $3.50 $3.50 652
2017-10-26 $3.45 $3.55 $3.40 $3.50 $3.50 4,707
2017-10-25 $3.50 $3.50 $3.50 $3.50 $3.50 12
2017-10-24 $3.50 $3.50 $3.50 $3.50 $3.50 12
2017-10-23 $3.55 $3.55 $3.50 $3.50 $3.50 609
2017-10-20 $3.55 $3.55 $3.55 $3.55 $3.55 987
2017-10-19 $3.41 $3.55 $3.41 $3.55 $3.55 1,620
2017-10-18 $3.44 $3.50 $3.44 $3.50 $3.50 4,755
2017-10-17 $3.51 $3.51 $3.51 $3.51 $3.51 5
2017-10-16 $3.48 $3.55 $3.45 $3.51 $3.51 10,841
2017-10-13 $3.45 $3.60 $3.40 $3.45 $3.45 1,703
2017-10-12 $3.70 $3.70 $3.45 $3.45 $3.45 6,461
2017-10-11 $3.60 $3.75 $3.60 $3.70 $3.70 30,288
2017-10-10 $3.60 $3.60 $3.60 $3.60 $3.60 1,446
2017-10-09 $3.70 $3.70 $3.58 $3.58 $3.58 697
2017-10-06 $3.75 $3.75 $3.41 $3.65 $3.65 19,426
2017-10-05 $3.70 $4.00 $3.55 $3.70 $3.70 26,324
2017-10-04 $3.35 $3.70 $3.15 $3.70 $3.70 31,717
2017-10-03 $3.75 $3.75 $3.21 $3.50 $3.50 11,211
2017-10-02 $3.40 $3.50 $3.30 $3.50 $3.50 9,784
2017-09-29 $3.55 $3.75 $3.47 $3.70 $3.70 23,045
2017-09-28 $3.70 $3.73 $3.40 $3.50 $3.50 6,610
2017-09-27 $3.55 $3.75 $3.53 $3.75 $3.75 5,670
2017-09-26 $3.60 $3.95 $3.50 $3.95 $3.95 11,496
2017-09-25 $3.65 $3.80 $3.65 $3.75 $3.75 8,593
2017-09-22 $3.75 $3.90 $3.65 $3.90 $3.90 5,312
2017-09-21 $3.75 $3.95 $3.70 $3.95 $3.95 4,046
2017-09-20 $3.51 $3.80 $3.50 $3.75 $3.75 4,866
2017-09-19 $3.75 $3.80 $3.55 $3.80 $3.80 14,373
2017-09-18 $3.85 $3.85 $3.35 $3.60 $3.60 16,023
2017-09-15 $3.20 $4.25 $2.95 $4.25 $4.25 25,136
2017-09-14 $3.00 $3.25 $2.90 $3.25 $3.25 7,144
2017-09-13 $2.95 $3.20 $2.80 $2.95 $2.95 6,816
2017-09-12 $2.95 $2.98 $2.88 $2.88 $2.88 4,547
2017-09-11 $3.05 $3.10 $2.85 $3.10 $3.10 5,964
2017-09-08 $3.00 $3.20 $3.00 $3.15 $3.15 10,677
2017-09-07 $3.05 $3.25 $3.05 $3.25 $3.25 6,965
2017-09-06 $3.20 $3.20 $2.85 $3.20 $3.20 7,421
2017-09-05 $3.40 $3.40 $2.88 $3.05 $3.05 4,526
2017-09-01 $3.45 $3.45 $3.45 $3.45 $3.45 851
2017-08-31 $3.46 $3.65 $3.11 $3.55 $3.55 5,885
2017-08-30 $3.95 $3.95 $3.45 $3.55 $3.55 6,674
2017-08-29 $3.90 $4.00 $3.50 $4.00 $4.00 6,627
2017-08-28 $4.01 $4.01 $3.85 $3.90 $3.90 8,984
2017-08-25 $4.24 $4.24 $4.00 $4.15 $4.15 1,885
2017-08-24 $4.10 $4.10 $4.10 $4.10 $4.10 1,423
2017-08-23 $4.11 $4.15 $4.05 $4.15 $4.15 4,448
2017-08-22 $4.20 $4.20 $4.20 $4.20 $4.20 102
2017-08-21 $4.25 $4.25 $4.10 $4.20 $4.20 2,077
2017-08-18 $4.10 $4.40 $4.06 $4.25 $4.25 7,095
2017-08-17 $4.75 $4.75 $4.05 $4.40 $4.40 14,520
2017-08-16 $4.05 $4.80 $4.05 $4.80 $4.80 3,015
2017-08-15 $4.30 $4.50 $4.30 $4.50 $4.50 995
2017-08-14 $4.30 $5.00 $3.75 $4.25 $4.25 12,198
2017-08-11 $4.45 $4.45 $3.91 $4.30 $4.30 9,243
2017-08-10 $3.95 $4.00 $3.86 $4.00 $4.00 13,965
2017-08-09 $3.65 $3.94 $3.56 $3.90 $3.90 13,577
2017-08-08 $3.65 $3.75 $3.45 $3.75 $3.75 7,819
2017-08-07 $3.40 $3.40 $3.16 $3.40 $3.40 3,575
2017-08-04 $3.45 $3.65 $3.15 $3.25 $3.25 7,932
2017-08-03 $3.65 $3.65 $3.30 $3.65 $3.65 6,753
2017-08-02 $3.65 $3.75 $3.38 $3.50 $3.50 5,883
2017-08-01 $3.65 $3.75 $3.44 $3.70 $3.70 3,573
2017-07-31 $3.65 $3.70 $3.61 $3.70 $3.70 5,299
2017-07-28 $3.55 $3.70 $3.51 $3.70 $3.70 4,881
2017-07-27 $3.60 $3.60 $3.60 $3.60 $3.60 1,334
2017-07-26 $3.55 $3.55 $3.55 $3.55 $3.55 2,116
2017-07-25 $3.60 $3.60 $3.40 $3.40 $3.40 1,691
2017-07-24 $3.70 $3.70 $3.40 $3.50 $3.50 3,237
2017-07-21 $3.40 $3.50 $3.40 $3.50 $3.50 2,396
2017-07-20 $3.45 $3.45 $3.45 $3.45 $3.45 13
2017-07-19 $3.40 $3.45 $3.35 $3.45 $3.45 3,739
2017-07-18 $3.40 $3.40 $3.40 $3.40 $3.40 81
2017-07-17 $3.40 $3.40 $3.40 $3.40 $3.40 201
2017-07-14 $3.30 $3.45 $3.30 $3.45 $3.45 3,307
2017-07-13 $3.45 $3.45 $3.05 $3.30 $3.30 12,264
2017-07-12 $3.25 $3.45 $3.10 $3.40 $3.40 8,089
2017-07-11 $3.19 $3.25 $3.19 $3.25 $3.25 3,135
2017-07-10 $3.00 $3.20 $3.00 $3.20 $3.20 4,192
2017-07-07 $2.98 $3.20 $2.95 $3.20 $3.20 7,271
2017-07-06 $3.05 $3.10 $2.95 $3.10 $3.10 2,560
2017-07-05 $3.10 $3.16 $3.05 $3.05 $3.05 11,365
2017-07-03 $2.90 $3.05 $2.76 $3.05 $3.05 6,638
2017-06-30 $2.65 $3.10 $2.65 $3.05 $3.05 19,272
2017-06-29 $2.75 $2.75 $2.73 $2.75 $2.75 4,300
2017-06-28 $3.00 $3.00 $2.65 $2.75 $2.75 16,243
2017-06-27 $2.80 $3.10 $2.80 $2.85 $2.85 8,869
2017-06-26 $2.75 $2.75 $2.75 $2.75 $2.75 246
2017-06-23 $2.52 $2.75 $2.52 $2.75 $2.75 21,490
2017-06-22 $2.60 $2.60 $2.60 $2.60 $2.60 256
2017-06-21 $2.70 $2.70 $2.70 $2.70 $2.70 3,078
2017-06-20 $2.65 $2.70 $2.65 $2.70 $2.70 2,504
2017-06-19 $2.78 $2.85 $2.75 $2.75 $2.75 1,206
2017-06-16 $3.10 $3.10 $2.80 $2.80 $2.80 30,171
2017-06-15 $3.10 $3.15 $2.86 $3.10 $3.10 14,235
2017-06-14 $2.85 $3.25 $2.80 $3.10 $3.10 10,190
2017-06-13 $3.10 $3.10 $2.96 $3.05 $3.05 10,109
2017-06-12 $3.00 $3.13 $3.00 $3.10 $3.10 11,174
2017-06-09 $3.00 $3.00 $2.65 $2.90 $2.90 12,133
2017-06-08 $2.55 $3.00 $2.55 $3.00 $3.00 20,216
2017-06-07 $2.50 $2.60 $2.50 $2.50 $2.50 11,147
2017-06-06 $2.40 $2.45 $2.25 $2.45 $2.45 13,964
2017-06-05 $2.60 $2.60 $2.60 $2.60 $2.60 180
2017-06-02 $2.55 $2.60 $2.40 $2.60 $2.60 9,522
2017-06-01 $2.55 $2.60 $2.50 $2.55 $2.55 5,120
2017-05-31 $2.55 $2.60 $2.43 $2.60 $2.60 8,987
2017-05-30 $2.40 $2.55 $2.35 $2.55 $2.55 25,665
2017-05-26 $2.15 $2.40 $2.15 $2.40 $2.40 5,296
2017-05-25 $2.20 $2.20 $2.05 $2.20 $2.20 7,917
2017-05-24 $2.20 $2.20 $2.15 $2.20 $2.20 7,430
2017-05-23 $2.03 $2.25 $2.03 $2.23 $2.23 2,171
2017-05-22 $2.25 $2.25 $2.00 $2.20 $2.20 3,522
2017-05-19 $2.01 $2.25 $2.01 $2.25 $2.25 9,034
2017-05-18 $2.20 $2.25 $2.15 $2.15 $2.15 5,600
2017-05-17 $2.25 $2.26 $2.15 $2.20 $2.20 11,663
2017-05-16 $2.20 $2.25 $2.15 $2.25 $2.25 5,454
2017-05-15 $2.30 $2.30 $2.20 $2.30 $2.30 11,115
2017-05-12 $2.30 $2.30 $2.20 $2.30 $2.30 12,900
2017-05-11 $2.26 $2.35 $2.26 $2.31 $2.31 1,700
2017-05-10 $2.60 $2.70 $2.15 $2.35 $2.35 42,700
2017-05-09 $2.30 $2.60 $2.25 $2.60 $2.60 53,700
2017-05-08 $2.40 $2.40 $2.25 $2.25 $2.25 1,900
2017-05-05 $2.45 $2.45 $2.29 $2.40 $2.40 13,600
2017-05-04 $2.30 $2.48 $2.05 $2.45 $2.45 62,500
2017-05-03 $2.30 $2.40 $2.30 $2.40 $2.40 18,700
2017-05-02 $2.30 $2.31 $2.05 $2.30 $2.30 17,700
2017-05-01 $2.35 $2.35 $2.00 $2.25 $2.25 21,500
2017-04-28 $2.15 $2.35 $2.00 $2.35 $2.35 102,600
2017-04-27 $2.24 $2.24 $2.10 $2.10 $2.10 7,300
2017-04-26 $2.28 $2.28 $2.15 $2.25 $2.25 41,700
2017-04-25 $2.25 $2.35 $2.20 $2.20 $2.20 32,800
2017-04-24 $2.35 $2.40 $2.30 $2.35 $2.35 2,700
2017-04-21 $2.40 $2.46 $2.35 $2.35 $2.35 23,800
2017-04-20 $2.40 $2.55 $2.40 $2.40 $2.40 13,000
2017-04-19 $2.35 $2.45 $2.35 $2.43 $2.43 10,300
2017-04-18 $2.40 $2.45 $2.30 $2.30 $2.30 12,900
2017-04-17 $2.40 $2.60 $2.40 $2.40 $2.40 9,200
2017-04-13 $2.60 $2.60 $2.21 $2.45 $2.45 54,400
2017-04-12 $2.60 $2.85 $2.50 $2.65 $2.65 78,700
2017-04-11 $2.80 $2.80 $2.40 $2.45 $2.45 32,200
2017-04-10 $2.75 $2.85 $2.45 $2.85 $2.85 22,300
2017-04-07 $2.75 $3.10 $2.30 $2.75 $2.75 252,000
2017-04-06 $2.60 $4.00 $2.60 $3.06 $3.06 937,400
2017-04-05 $2.50 $2.60 $2.50 $2.55 $2.55 11,000
2017-04-04 $2.60 $2.60 $2.50 $2.55 $2.55 10,500
2017-04-03 $2.70 $2.85 $2.45 $2.60 $2.60 47,400
2017-03-31 $2.70 $2.90 $2.50 $2.70 $2.70 27,800
2017-03-30 $2.50 $2.95 $2.50 $2.75 $2.75 100,000
2017-03-29 $2.05 $2.65 $2.05 $2.45 $2.45 117,800
2017-03-28 $2.30 $2.30 $1.80 $2.00 $2.00 65,800
2017-03-27 $2.35 $2.50 $2.21 $2.25 $2.25 18,100
2017-03-24 $2.60 $2.70 $2.30 $2.30 $2.30 15,100
2017-03-23 $2.70 $2.70 $2.55 $2.60 $2.60 23,900
2017-03-22 $3.15 $3.15 $2.65 $2.65 $2.65 72,400
2017-03-21 $3.50 $3.55 $3.35 $3.40 $3.40 20,800
2017-03-20 $3.65 $3.90 $3.35 $3.40 $3.40 25,800
2017-03-17 $3.55 $3.70 $3.40 $3.70 $3.70 11,300
2017-03-16 $3.75 $3.96 $3.55 $3.55 $3.55 13,500
2017-03-15 $3.85 $3.85 $3.59 $3.70 $3.70 10,700
2017-03-14 $3.62 $3.80 $3.60 $3.75 $3.75 8,100
2017-03-13 $3.85 $3.95 $3.70 $3.85 $3.85 26,500
2017-03-10 $4.10 $4.20 $3.60 $3.70 $3.70 26,900
2017-03-09 $3.85 $4.05 $3.55 $3.85 $3.85 31,300
2017-03-08 $3.80 $3.80 $3.55 $3.70 $3.70 6,000
2017-03-07 $4.14 $4.14 $3.80 $3.80 $3.80 16,500
2017-03-06 $4.45 $4.45 $3.95 $3.95 $3.95 16,400
2017-03-03 $4.35 $4.45 $4.35 $4.40 $4.40 5,200
2017-03-02 $4.40 $4.50 $4.40 $4.50 $4.50 200
2017-03-01 $4.45 $4.75 $4.35 $4.40 $4.40 27,800
2017-02-28 $4.71 $4.85 $4.65 $4.75 $4.75 3,000
2017-02-27 $4.85 $4.85 $4.80 $4.85 $4.85 1,000
2017-02-24 $4.75 $4.85 $4.45 $4.85 $4.85 9,000
2017-02-23 $4.40 $4.85 $4.40 $4.70 $4.70 8,200
2017-02-22 $4.57 $4.70 $4.45 $4.65 $4.65 5,700
2017-02-21 $4.63 $4.75 $4.60 $4.75 $4.75 1,200
2017-02-17 $4.50 $4.75 $4.50 $4.75 $4.75 2,200
2017-02-16 $4.50 $4.75 $4.35 $4.45 $4.45 2,000
2017-02-15 $4.25 $4.50 $4.25 $4.50 $4.50 7,500
2017-02-14 $4.10 $4.45 $4.05 $4.45 $4.45 3,600
2017-02-13 $3.84 $4.29 $3.84 $4.15 $4.15 3,800
2017-02-10 $3.80 $3.85 $3.80 $3.85 $3.85 1,700
2017-02-09 $3.70 $3.75 $3.70 $3.75 $3.75 1,200
2017-02-08 $3.75 $3.77 $3.50 $3.70 $3.70 21,200
2017-02-07 $3.81 $3.81 $3.81 $3.81 $3.81 2,000
2017-02-06 $3.85 $3.85 $3.75 $3.80 $3.80 9,300
2017-02-03 $3.85 $3.85 $3.85 $3.85 $3.85 61
2017-02-02 $3.75 $3.85 $3.75 $3.85 $3.85 4,800
2017-02-01 $3.80 $3.80 $3.60 $3.75 $3.75 6,900
2017-01-31 $3.60 $3.85 $3.55 $3.85 $3.85 12,400
2017-01-30 $3.80 $3.80 $3.60 $3.75 $3.75 6,200
2017-01-27 $4.00 $4.00 $3.55 $3.85 $3.85 21,200
2017-01-26 $4.30 $4.30 $3.61 $3.98 $3.98 17,100
2017-01-25 $4.35 $4.64 $4.10 $4.30 $4.30 8,300
2017-01-24 $4.40 $4.40 $4.25 $4.25 $4.25 1,400
2017-01-23 $4.45 $4.45 $4.15 $4.35 $4.35 4,600
2017-01-20 $4.35 $4.45 $4.20 $4.45 $4.45 6,600
2017-01-19 $4.40 $4.40 $4.40 $4.40 $4.40 1,098
2017-01-18 $4.40 $4.80 $4.20 $4.40 $4.40 93,900
2017-01-17 $4.50 $4.50 $4.25 $4.30 $4.30 25,000
2017-01-13 $4.55 $4.60 $4.40 $4.55 $4.55 11,100
2017-01-12 $4.55 $4.70 $4.35 $4.70 $4.70 19,600
2017-01-11 $4.40 $4.70 $4.20 $4.70 $4.70 14,400
2017-01-10 $4.45 $4.70 $4.40 $4.70 $4.70 9,800
2017-01-09 $4.37 $4.60 $4.20 $4.45 $4.45 6,500
2017-01-06 $4.45 $4.45 $4.35 $4.35 $4.35 3,400
2017-01-05 $4.50 $4.55 $4.40 $4.55 $4.55 4,000
2017-01-04 $4.25 $4.85 $4.25 $4.45 $4.45 28,500
2017-01-03 $4.33 $4.35 $4.00 $4.30 $4.30 55,900
2016-12-30 $4.35 $4.40 $4.10 $4.40 $4.40 9,800
2016-12-29 $4.50 $4.50 $4.15 $4.35 $4.35 14,600
2016-12-28 $4.26 $4.55 $4.15 $4.55 $4.55 9,100
2016-12-27 $4.55 $4.55 $4.55 $4.55 $4.55 1,300
2016-12-23 $4.40 $4.55 $4.40 $4.55 $4.55 3,700
2016-12-22 $4.00 $4.35 $3.98 $4.35 $4.35 5,100
2016-12-21 $3.91 $4.20 $3.80 $4.20 $4.20 4,300
2016-12-20 $4.00 $4.05 $3.85 $3.95 $3.95 8,500
2016-12-19 $4.45 $4.57 $4.00 $4.00 $4.00 14,800
2016-12-16 $4.45 $4.55 $4.35 $4.50 $4.50 11,600
2016-12-15 $4.45 $4.50 $4.35 $4.45 $4.45 4,900
2016-12-14 $4.70 $4.70 $4.35 $4.50 $4.50 8,000
2016-12-13 $4.60 $4.80 $4.45 $4.75 $4.75 14,400
2016-12-12 $4.45 $4.75 $4.40 $4.75 $4.75 10,300
2016-12-09 $4.90 $4.90 $4.25 $4.50 $4.50 13,300
2016-12-08 $5.00 $5.00 $4.85 $4.85 $4.85 5,400
2016-12-07 $4.90 $4.90 $4.85 $4.85 $4.85 9,200
2016-12-06 $4.85 $4.85 $4.85 $4.85 $4.85 200
2016-12-05 $5.00 $5.00 $4.85 $5.00 $5.00 4,400
2016-12-02 $5.05 $5.05 $5.05 $5.05 $5.05 8
2016-12-01 $4.95 $5.05 $4.95 $5.05 $5.05 800
2016-11-30 $4.95 $4.95 $4.90 $4.95 $4.95 2,800
2016-11-29 $4.93 $4.95 $4.90 $4.90 $4.90 1,900
2016-11-28 $4.80 $4.95 $4.80 $4.90 $4.90 2,000
2016-11-25 $4.95 $4.95 $4.95 $4.95 $4.95 100
2016-11-23 $4.95 $4.95 $4.95 $4.95 $4.95 0
2016-11-22 $4.85 $5.00 $4.85 $4.95 $4.95 2,200
2016-11-21 $4.95 $4.95 $4.55 $4.95 $4.95 7,300
2016-11-18 $4.95 $5.00 $4.95 $5.00 $5.00 6,200
2016-11-17 $4.83 $5.00 $4.83 $5.00 $5.00 1,700
2016-11-16 $4.80 $4.95 $4.70 $4.95 $4.95 3,400
2016-11-15 $4.85 $5.05 $4.80 $5.00 $5.00 12,800
2016-11-14 $5.00 $5.00 $4.75 $4.85 $4.85 8,000
2016-11-11 $4.50 $5.05 $4.50 $5.05 $5.05 5,600
2016-11-10 $4.85 $5.00 $4.83 $5.00 $5.00 2,500
2016-11-09 $4.85 $5.00 $4.80 $5.00 $5.00 5,000
2016-11-08 $5.05 $5.05 $4.70 $5.05 $5.05 5,200
2016-11-07 $4.80 $4.80 $4.77 $4.80 $4.80 1,900
2016-11-04 $4.85 $5.05 $4.85 $5.05 $5.05 3,000
2016-11-03 $4.95 $5.02 $4.75 $5.00 $5.00 8,300
2016-11-02 $4.80 $5.05 $4.58 $5.05 $5.05 3,700
2016-11-01 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-31 $4.90 $5.00 $4.90 $5.00 $5.00 5,400
2016-10-28 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-27 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-26 $4.94 $5.01 $4.85 $5.00 $5.00 7,200
2016-10-25 $5.01 $5.01 $4.98 $5.00 $5.00 6,900
2016-10-24 $5.05 $5.05 $5.05 $5.05 $5.05 4
2016-10-21 $4.96 $5.05 $4.92 $5.05 $5.05 3,900
2016-10-20 $5.11 $5.12 $4.95 $5.00 $5.00 13,000
2016-10-19 $5.21 $5.28 $5.19 $5.22 $5.22 2,700
2016-10-18 $5.25 $5.26 $5.03 $5.24 $5.24 15,000
2016-10-17 $5.28 $5.30 $4.97 $5.22 $5.22 41,800
2016-10-14 $5.04 $5.11 $5.04 $5.10 $5.10 5,200
2016-10-13 $5.01 $5.01 $4.97 $4.97 $4.97 400
2016-10-12 $5.11 $5.11 $4.96 $5.01 $5.01 2,600
2016-10-11 $5.01 $5.15 $4.99 $5.15 $5.15 700
2016-10-10 $5.11 $5.17 $5.00 $5.09 $5.09 5,900
2016-10-07 $5.09 $5.20 $5.09 $5.20 $5.20 2,900
2016-10-06 $5.08 $5.08 $4.93 $4.93 $4.93 2,600
2016-10-05 $4.90 $5.15 $4.90 $5.15 $5.15 8,000
2016-10-04 $5.00 $5.03 $4.75 $5.03 $5.03 9,000
2016-10-03 $4.99 $5.13 $4.95 $5.13 $5.13 16,700
2016-09-30 $4.84 $5.29 $4.84 $4.99 $4.99 17,900
2016-09-29 $4.36 $4.84 $4.15 $4.84 $4.84 29,000
2016-09-28 $4.43 $4.43 $4.33 $4.36 $4.36 5,900
2016-09-27 $4.18 $4.44 $4.18 $4.44 $4.44 4,000
2016-09-26 $4.48 $4.48 $4.21 $4.34 $4.34 6,000
2016-09-23 $4.40 $4.49 $4.30 $4.47 $4.47 7,200
2016-09-22 $4.25 $4.44 $4.24 $4.36 $4.36 5,900
2016-09-21 $4.20 $4.20 $4.19 $4.19 $4.19 1,700
2016-09-20 $4.01 $4.22 $4.00 $4.10 $4.10 16,700
2016-09-19 $4.59 $4.62 $4.05 $4.35 $4.35 11,400
2016-09-16 $4.90 $4.96 $4.48 $4.48 $4.48 48,800
2016-09-15 $5.00 $5.03 $4.90 $5.03 $5.03 8,300
2016-09-14 $4.96 $5.00 $4.82 $5.00 $5.00 38,200
2016-09-13 $4.86 $4.99 $4.85 $4.98 $4.98 9,300
2016-09-12 $4.95 $4.99 $4.59 $4.90 $4.90 12,800
2016-09-09 $4.74 $5.00 $4.74 $5.00 $5.00 1,500
2016-09-08 $4.85 $4.94 $4.73 $4.94 $4.94 8,800
2016-09-07 $4.90 $4.98 $4.65 $4.83 $4.83 24,400
2016-09-06 $4.77 $4.98 $4.75 $4.84 $4.84 24,700
2016-09-02 $4.90 $4.90 $4.77 $4.77 $4.77 2,900
2016-09-01 $4.93 $4.93 $4.82 $4.82 $4.82 1,700
2016-08-31 $5.00 $5.02 $4.87 $4.96 $4.96 17,400
2016-08-30 $5.11 $5.21 $5.04 $5.09 $5.09 23,800
2016-08-29 $5.12 $5.17 $5.08 $5.14 $5.14 4,700
2016-08-26 $5.02 $5.10 $5.02 $5.10 $5.10 800
2016-08-25 $5.10 $5.10 $5.08 $5.08 $5.08 700
2016-08-24 $5.03 $5.03 $5.03 $5.03 $5.03 6,800
2016-08-23 $5.08 $5.12 $5.00 $5.03 $5.03 1,400
2016-08-22 $5.00 $5.15 $5.00 $5.11 $5.11 3,700
2016-08-19 $5.28 $5.28 $5.06 $5.06 $5.06 5,600
2016-08-18 $5.25 $5.49 $5.25 $5.28 $5.28 22,800
2016-08-17 $5.25 $5.43 $5.25 $5.43 $5.43 5,600
2016-08-16 $5.08 $5.59 $4.98 $5.53 $5.53 40,100
2016-08-15 $5.19 $5.19 $5.06 $5.08 $5.08 1,800
2016-08-12 $5.15 $5.30 $5.13 $5.20 $5.20 14,100
2016-08-11 $4.98 $5.23 $4.97 $5.15 $5.15 21,200
2016-08-10 $5.25 $5.25 $4.94 $5.15 $5.15 13,900
2016-08-09 $5.00 $5.10 $4.98 $4.98 $4.98 2,900
2016-08-08 $5.30 $5.30 $5.25 $5.25 $5.25 7,000
2016-08-05 $5.45 $5.45 $5.11 $5.28 $5.28 7,300
2016-08-04 $5.49 $5.49 $5.49 $5.49 $5.49 500
2016-08-03 $5.42 $5.84 $5.38 $5.56 $5.56 3,100
2016-08-02 $5.56 $5.56 $5.56 $5.56 $5.56 0
2016-08-01 $5.56 $5.56 $5.56 $5.56 $5.56 11
2016-07-29 $5.21 $5.65 $5.18 $5.56 $5.56 7,400
2016-07-28 $5.45 $5.45 $5.15 $5.44 $5.44 6,700
2016-07-27 $5.21 $5.45 $5.21 $5.45 $5.45 2,000
2016-07-26 $5.30 $5.30 $5.25 $5.25 $5.25 2,300
2016-07-25 $5.50 $5.50 $5.32 $5.32 $5.32 200
2016-07-22 $5.35 $5.50 $5.35 $5.50 $5.50 1,400
2016-07-21 $5.27 $5.35 $4.98 $5.25 $5.25 6,200
2016-07-20 $5.26 $5.35 $5.22 $5.35 $5.35 3,800
2016-07-19 $5.25 $5.37 $5.25 $5.31 $5.31 2,800
2016-07-18 $5.43 $5.43 $5.24 $5.24 $5.24 1,600
2016-07-15 $5.23 $5.35 $5.20 $5.21 $5.21 2,700
2016-07-14 $4.96 $5.25 $4.48 $5.15 $5.15 19,000
2016-07-13 $5.20 $5.29 $4.95 $4.95 $4.95 1,400
2016-07-12 $4.94 $5.04 $4.90 $5.04 $5.04 5,700
2016-07-11 $4.86 $4.86 $4.86 $4.86 $4.86 200
2016-07-08 $4.85 $5.05 $4.85 $5.04 $5.04 3,800
2016-07-07 $5.00 $5.00 $4.75 $4.75 $4.75 600
2016-07-06 $5.00 $5.05 $5.00 $5.00 $5.00 1,400
2016-07-05 $5.13 $5.13 $5.00 $5.00 $5.00 600
2016-07-01 $4.96 $4.96 $4.96 $4.96 $4.96 300
2016-06-30 $5.20 $5.20 $4.77 $5.03 $5.03 14,500
2016-06-29 $5.15 $5.37 $4.66 $5.32 $5.32 15,500
2016-06-28 $5.10 $5.30 $5.10 $5.12 $5.12 4,000
2016-06-27 $5.30 $5.30 $5.09 $5.09 $5.09 1,700
2016-06-24 $5.26 $5.50 $5.26 $5.37 $5.37 7,700
2016-06-23 $5.34 $5.70 $5.34 $5.60 $5.60 7,500
2016-06-22 $5.50 $5.73 $5.50 $5.73 $5.73 300
2016-06-21 $5.45 $5.45 $5.41 $5.41 $5.41 400
2016-06-20 $5.39 $5.39 $5.39 $5.39 $5.39 0
2016-06-17 $5.43 $5.51 $5.30 $5.39 $5.39 65,200
2016-06-16 $5.23 $6.10 $4.91 $5.41 $5.41 16,700
2016-06-15 $5.00 $5.22 $5.00 $5.16 $5.16 5,900
2016-06-14 $5.07 $5.13 $4.91 $4.91 $4.91 5,000
2016-06-13 $5.18 $5.27 $4.91 $4.95 $4.95 6,000
2016-06-10 $5.47 $5.47 $4.93 $4.94 $4.94 4,800
2016-06-09 $5.25 $5.25 $4.60 $4.62 $4.62 4,000
2016-06-08 $5.12 $5.12 $5.12 $5.12 $5.12 100
2016-06-07 $5.75 $5.75 $5.20 $5.26 $5.26 7,900
2016-06-06 $5.84 $5.93 $5.75 $5.75 $5.75 8,100
2016-06-03 $5.94 $6.18 $5.80 $6.03 $6.03 36,200
2016-06-02 $5.90 $6.10 $5.90 $6.10 $6.10 300
2016-06-01 $6.36 $6.36 $5.80 $5.80 $5.80 4,800
2016-05-31 $5.93 $6.00 $5.85 $6.00 $6.00 8,400
2016-05-27 $6.22 $6.30 $5.85 $5.92 $5.92 18,600
2016-05-26 $6.03 $6.25 $5.85 $6.23 $6.23 4,100
2016-05-25 $6.00 $6.27 $6.00 $6.27 $6.27 800
2016-05-24 $6.40 $6.75 $6.25 $6.30 $6.30 2,400
2016-05-23 $6.30 $6.30 $6.30 $6.30 $6.30 100
2016-05-20 $6.22 $6.25 $5.90 $6.18 $6.18 5,400
2016-05-19 $6.20 $6.20 $6.20 $6.20 $6.20 60
2016-05-18 $5.96 $6.21 $5.96 $6.20 $6.20 11,300
2016-05-17 $6.00 $6.00 $6.00 $6.00 $6.00 800
2016-05-16 $6.20 $6.20 $6.20 $6.20 $6.20 200
2016-05-13 $6.15 $6.25 $6.00 $6.20 $6.20 10,400
2016-05-12 $5.96 $6.15 $5.96 $6.15 $6.15 4,100
2016-05-11 $6.01 $6.20 $6.00 $6.13 $6.13 1,700
2016-05-10 $5.89 $6.45 $5.89 $6.19 $6.19 19,200
2016-05-09 $6.00 $6.58 $5.96 $6.10 $6.10 25,000
2016-05-06 $6.00 $6.00 $6.00 $6.00 $6.00 400
2016-05-05 $5.99 $5.99 $5.99 $5.99 $5.99 100
2016-05-04 $6.00 $6.05 $5.80 $6.04 $6.04 1,700
2016-05-03 $6.03 $6.03 $6.00 $6.00 $6.00 1,300
2016-05-02 $6.05 $6.05 $5.88 $5.88 $5.88 12,400
2016-04-29 $5.91 $5.91 $5.91 $5.91 $5.91 100
2016-04-28 $6.00 $6.06 $5.99 $6.04 $6.04 12,200
2016-04-27 $5.92 $6.05 $5.92 $6.00 $6.00 500
2016-04-26 $5.92 $6.04 $5.92 $6.00 $6.00 1,300
2016-04-25 $5.88 $5.88 $5.88 $5.88 $5.88 1,800
2016-04-22 $6.09 $6.09 $6.09 $6.09 $6.09 0
2016-04-21 $6.09 $6.09 $6.09 $6.09 $6.09 0
2016-04-20 $6.15 $6.15 $6.09 $6.09 $6.09 3,100
2016-04-19 $6.09 $6.19 $6.08 $6.09 $6.09 2,200
2016-04-18 $6.04 $6.20 $5.80 $5.99 $5.99 19,200
2016-04-15 $6.29 $6.30 $6.10 $6.19 $6.19 3,800
2016-04-14 $5.84 $6.30 $5.84 $6.18 $6.18 10,700
2016-04-13 $6.06 $6.30 $5.86 $6.19 $6.19 4,700
2016-04-12 $5.99 $5.99 $5.99 $5.99 $5.99 45
2016-04-11 $6.06 $6.06 $5.91 $5.99 $5.99 4,700
2016-04-08 $5.59 $6.00 $5.54 $6.00 $6.00 11,300
2016-04-07 $5.99 $5.99 $5.99 $5.99 $5.99 0
2016-04-06 $5.99 $5.99 $5.99 $5.99 $5.99 1
2016-04-05 $5.99 $5.99 $5.99 $5.99 $5.99 1
2016-04-04 $5.99 $5.99 $5.99 $5.99 $5.99 0
2016-04-01 $5.95 $6.00 $5.90 $5.99 $5.99 3,700
2016-03-31 $5.80 $5.80 $5.80 $5.80 $5.80 1
2016-03-30 $5.41 $5.82 $5.40 $5.80 $5.80 5,100
2016-03-29 $5.65 $5.75 $5.55 $5.55 $5.55 600
2016-03-28 $6.00 $6.00 $5.30 $5.50 $5.50 8,400
2016-03-24 $5.85 $5.85 $5.85 $5.85 $5.85 100
2016-03-23 $5.88 $5.88 $5.30 $5.74 $5.74 1,400
2016-03-22 $5.95 $5.95 $5.85 $5.90 $5.90 700
2016-03-21 $5.96 $5.96 $5.83 $5.95 $5.95 1,000
2016-03-18 $5.95 $5.99 $5.74 $5.88 $5.88 2,900
2016-03-17 $5.90 $5.90 $5.82 $5.84 $5.84 1,600
2016-03-16 $5.75 $5.97 $5.75 $5.85 $5.85 9,300
2016-03-15 $5.49 $5.52 $5.25 $5.48 $5.48 11,600
2016-03-14 $5.24 $5.24 $5.24 $5.24 $5.24 1
2016-03-11 $5.10 $5.24 $5.10 $5.24 $5.24 4,100
2016-03-10 $5.25 $5.25 $5.25 $5.25 $5.25 0
2016-03-09 $5.25 $5.25 $5.25 $5.25 $5.25 700
2016-03-08 $5.50 $5.50 $5.10 $5.10 $5.10 8,100
2016-03-07 $5.40 $5.40 $5.40 $5.40 $5.40 1,000
2016-03-04 $5.14 $5.50 $5.14 $5.16 $5.16 1,600
2016-03-03 $5.20 $5.20 $5.10 $5.10 $5.10 800
2016-03-02 $5.30 $5.30 $5.30 $5.30 $5.30 40
2016-03-01 $5.32 $5.32 $5.30 $5.30 $5.30 400
2016-02-29 $5.00 $5.50 $4.98 $5.37 $5.37 28,400
2016-02-26 $5.00 $5.26 $4.98 $5.25 $5.25 8,900
2016-02-25 $5.05 $5.10 $4.72 $5.05 $5.05 8,900
2016-02-24 $5.03 $5.25 $5.01 $5.24 $5.24 2,100
2016-02-23 $5.20 $5.20 $5.19 $5.19 $5.19 1,500
2016-02-22 $5.30 $5.30 $5.00 $5.10 $5.10 1,300
2016-02-19 $5.11 $5.20 $5.11 $5.20 $5.20 300
2016-02-18 $5.15 $5.37 $5.15 $5.20 $5.20 2,000
2016-02-17 $5.20 $5.46 $5.01 $5.20 $5.20 6,200
2016-02-16 $4.80 $4.80 $4.80 $4.80 $4.80 100
2016-02-12 $5.35 $5.50 $4.66 $4.80 $4.80 1,700
2016-02-11 $4.92 $5.07 $4.91 $5.07 $5.07 900
2016-02-10 $5.15 $5.15 $5.15 $5.15 $5.15 0
2016-02-09 $5.35 $5.35 $5.15 $5.15 $5.15 2,000
2016-02-08 $5.01 $5.01 $5.01 $5.01 $5.01 0
2016-02-05 $5.01 $5.01 $5.01 $5.01 $5.01 0
2016-02-04 $5.30 $5.30 $5.01 $5.01 $5.01 700
2016-02-03 $5.26 $5.29 $5.20 $5.29 $5.29 1,700
2016-02-02 $5.16 $5.16 $5.16 $5.16 $5.16 0
2016-02-01 $5.49 $5.49 $5.15 $5.16 $5.16 1,200
2016-01-29 $5.39 $5.49 $5.00 $5.48 $5.48 11,600
2016-01-28 $5.10 $5.49 $5.10 $5.28 $5.28 10,900
2016-01-27 $5.23 $5.23 $5.23 $5.23 $5.23 0
2016-01-26 $5.46 $5.49 $5.23 $5.23 $5.23 5,200
2016-01-25 $5.45 $5.45 $5.06 $5.06 $5.06 1,700
2016-01-22 $6.11 $6.11 $5.61 $5.61 $5.61 18,200
2016-01-21 $6.25 $6.35 $6.04 $6.04 $6.04 500
2016-01-20 $6.00 $6.00 $6.00 $6.00 $6.00 100
2016-01-19 $6.90 $6.90 $6.00 $6.00 $6.00 1,200
2016-01-15 $6.50 $6.50 $6.50 $6.50 $6.50 200
2016-01-14 $7.00 $7.00 $7.00 $7.00 $7.00 200
2016-01-13 $6.98 $6.98 $6.98 $6.98 $6.98 600
2016-01-12 $6.79 $7.00 $6.60 $6.99 $6.99 1,700
2016-01-11 $6.01 $6.80 $5.66 $6.60 $6.60 4,000
2016-01-08 $5.80 $7.00 $5.25 $7.00 $7.00 5,400
2016-01-07 $6.55 $7.10 $6.31 $6.91 $6.91 11,000
2016-01-06 $7.48 $7.48 $7.48 $7.48 $7.48 0
2016-01-05 $6.50 $7.49 $6.18 $7.48 $7.48 2,300
2016-01-04 $7.50 $7.50 $7.50 $7.50 $7.50 125
2015-12-31 $7.41 $7.50 $7.32 $7.50 $7.50 7,700
2015-12-30 $7.37 $7.60 $7.36 $7.55 $7.55 3,500
2015-12-29 $7.39 $7.56 $7.38 $7.56 $7.56 3,500
2015-12-28 $7.36 $7.38 $7.36 $7.38 $7.38 600
2015-12-24 $7.39 $7.40 $7.39 $7.40 $7.40 600
2015-12-23 $7.40 $7.40 $7.31 $7.39 $7.39 4,400
2015-12-22 $7.49 $7.57 $7.25 $7.57 $7.57 2,000
2015-12-21 $7.41 $7.41 $7.41 $7.41 $7.41 1
2015-12-18 $7.60 $7.60 $7.41 $7.41 $7.41 2,000
2015-12-17 $6.90 $7.27 $6.52 $7.05 $7.05 2,000
2015-12-16 $6.52 $7.25 $6.52 $7.25 $7.25 1,800
2015-12-15 $7.25 $7.25 $7.25 $7.25 $7.25 400
2015-12-14 $6.02 $7.50 $6.02 $7.20 $7.20 13,000
2015-12-11 $8.14 $8.14 $8.14 $8.14 $8.14 77
2015-12-10 $7.51 $8.14 $7.45 $8.14 $8.14 1,500
2015-12-09 $7.81 $7.81 $7.22 $7.60 $7.60 2,500
2015-12-08 $7.67 $7.67 $7.65 $7.65 $7.65 1,400
2015-12-07 $8.25 $8.25 $7.71 $7.71 $7.71 500
2015-12-04 $7.25 $7.85 $7.20 $7.85 $7.85 3,200
2015-12-03 $7.48 $7.48 $7.48 $7.48 $7.48 100
2015-12-02 $7.00 $7.00 $7.00 $7.00 $7.00 58
2015-12-01 $7.40 $7.40 $6.70 $7.00 $7.00 32,600
2015-11-30 $6.06 $7.41 $5.12 $7.41 $7.41 47,900
2015-11-27 $7.29 $7.29 $7.29 $7.29 $7.29 400
2015-11-25 $6.40 $6.79 $6.38 $6.79 $6.79 4,200
2015-11-24 $6.50 $6.50 $6.50 $6.50 $6.50 0
2015-11-23 $6.40 $6.50 $5.73 $6.50 $6.50 6,600
2015-11-20 $6.50 $6.50 $6.50 $6.50 $6.50 0
2015-11-19 $6.85 $6.85 $6.27 $6.50 $6.50 4,000
2015-11-18 $6.89 $7.06 $6.89 $7.02 $7.02 3,700
2015-11-17 $7.28 $7.28 $7.28 $7.28 $7.28 31
2015-11-16 $6.20 $7.28 $6.20 $7.28 $7.28 4,900
2015-11-13 $7.00 $7.00 $7.00 $7.00 $7.00 41
2015-11-12 $7.00 $7.09 $6.80 $7.00 $7.00 4,800
2015-11-11 $7.01 $7.19 $6.75 $6.80 $6.80 6,800
2015-11-10 $7.01 $7.24 $6.75 $7.24 $7.24 1,100
2015-11-09 $6.99 $6.99 $6.99 $6.99 $6.99 100
2015-11-06 $7.01 $7.10 $6.76 $7.04 $7.04 5,000
2015-11-05 $7.02 $7.02 $6.90 $6.90 $6.90 1,500
2015-11-04 $7.10 $7.10 $7.10 $7.10 $7.10 300
2015-11-03 $7.28 $7.28 $7.16 $7.16 $7.16 1,200
2015-11-02 $6.15 $7.27 $6.15 $7.22 $7.22 11,500
2015-10-30 $7.00 $7.47 $6.75 $7.13 $7.13 14,800
2015-10-29 $7.29 $7.46 $6.97 $7.45 $7.45 2,800
2015-10-28 $6.83 $7.71 $6.83 $7.71 $7.71 700
2015-10-27 $7.48 $7.50 $7.48 $7.50 $7.50 2,000
2015-10-26 $7.50 $7.92 $7.50 $7.92 $7.92 1,000
2015-10-23 $7.90 $7.95 $7.88 $7.90 $7.90 1,000
2015-10-22 $7.77 $7.90 $7.75 $7.90 $7.90 900
2015-10-21 $7.78 $8.00 $7.76 $7.97 $7.97 4,100
2015-10-20 $7.99 $8.00 $7.75 $8.00 $8.00 3,900
2015-10-19 $7.91 $8.08 $7.90 $8.08 $8.08 6,400
2015-10-16 $7.80 $8.05 $7.75 $8.03 $8.03 9,500
2015-10-15 $7.87 $8.28 $7.85 $8.28 $8.28 12,100
2015-10-14 $7.76 $8.05 $7.75 $8.05 $8.05 1,900
2015-10-13 $8.00 $8.10 $8.00 $8.05 $8.05 3,400
2015-10-12 $8.25 $8.38 $7.88 $8.38 $8.38 3,700
2015-10-09 $8.20 $8.20 $8.20 $8.20 $8.20 100
2015-10-08 $7.94 $8.25 $7.73 $8.25 $8.25 1,500
2015-10-07 $7.50 $8.38 $7.50 $8.36 $8.36 9,300
2015-10-06 $8.37 $8.37 $8.37 $8.37 $8.37 200
2015-10-05 $7.74 $8.38 $7.70 $8.36 $8.36 700
2015-10-02 $7.52 $8.30 $6.77 $7.88 $7.88 13,800
2015-10-01 $8.41 $8.50 $8.08 $8.08 $8.08 3,100
2015-09-30 $8.16 $8.59 $7.73 $8.59 $8.59 12,300
2015-09-29 $8.26 $8.26 $7.51 $7.70 $7.70 8,400
2015-09-28 $8.15 $8.42 $8.10 $8.35 $8.35 3,300
2015-09-25 $8.12 $8.90 $8.12 $8.36 $8.36 10,400
2015-09-24 $8.87 $9.00 $8.02 $8.85 $8.85 7,200
2015-09-23 $8.52 $8.97 $8.28 $8.36 $8.36 2,400
2015-09-22 $8.07 $8.64 $7.99 $8.26 $8.26 12,000
2015-09-21 $8.14 $8.99 $7.95 $8.31 $8.31 11,500
2015-09-18 $8.31 $8.50 $8.00 $8.10 $8.10 52,000
2015-09-17 $8.74 $9.08 $8.25 $8.62 $8.62 23,600
2015-09-16 $8.95 $9.09 $8.21 $8.75 $8.75 11,900
2015-09-15 $9.00 $9.10 $9.00 $9.05 $9.05 6,700
2015-09-14 $9.08 $9.12 $9.00 $9.12 $9.12 7,100
2015-09-11 $9.03 $9.10 $8.96 $9.10 $9.10 6,800
2015-09-10 $8.90 $9.12 $8.53 $8.74 $8.74 6,300
2015-09-09 $9.15 $9.15 $8.87 $9.13 $9.13 13,100
2015-09-08 $8.90 $9.15 $8.70 $9.15 $9.15 19,700
2015-09-04 $8.84 $8.84 $8.79 $8.80 $8.80 2,000
2015-09-03 $9.00 $9.00 $8.06 $8.87 $8.87 8,800
2015-09-02 $8.90 $9.00 $8.50 $9.00 $9.00 27,600
2015-09-01 $8.55 $8.55 $8.46 $8.46 $8.46 900
2015-08-31 $8.55 $8.60 $8.53 $8.53 $8.53 2,000
2015-08-28 $7.95 $8.60 $7.95 $8.57 $8.57 3,900
2015-08-27 $8.52 $8.70 $8.50 $8.70 $8.70 700
2015-08-26 $8.75 $8.75 $8.60 $8.67 $8.67 4,700
2015-08-25 $8.50 $8.75 $8.50 $8.71 $8.71 5,300
2015-08-24 $8.77 $8.98 $8.00 $8.60 $8.60 31,900
2015-08-21 $8.74 $8.92 $8.70 $8.73 $8.73 11,600
2015-08-20 $8.90 $8.90 $8.70 $8.81 $8.81 5,500
2015-08-19 $9.00 $9.00 $8.90 $8.90 $8.90 2,800
2015-08-18 $8.50 $9.00 $8.50 $9.00 $9.00 6,000
2015-08-17 $8.90 $8.95 $8.90 $8.95 $8.95 1,500
2015-08-14 $9.04 $9.04 $8.85 $8.90 $8.90 10,600
2015-08-13 $9.04 $9.04 $9.00 $9.00 $9.00 10,700
2015-08-12 $8.90 $9.02 $8.90 $8.98 $8.98 16,400
2015-08-11 $8.98 $8.98 $8.90 $8.90 $8.90 6,900
2015-08-10 $8.95 $9.05 $8.90 $8.95 $8.95 32,100
2015-08-07 $9.05 $9.05 $8.90 $8.95 $8.95 16,200
2015-08-06 $8.85 $9.10 $8.85 $8.99 $8.99 46,500
2015-08-05 $8.78 $8.78 $8.70 $8.75 $8.75 38,600

Xcel Brands Inc (XELB) News Headlines

11 Undervalued Stocks Under $50 for February 2024

These inexpensive and undervalued stocks are top performers with strong upside potential based on the company’s price-to-book ratio.

investopedia.com Feb. 15, 2024
Recent Xcel Brands Inc (XELB) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.