Aarons Company Inc (The) (AAN) Exchange: NYSE

Data as of July 12, 2024

$8.02 ($-0.46) -5.42%

Aarons Company Inc (The) - Daily Information
Click for more stock information on Aarons Company Inc (The).
Daily Information Data
Date July 12, 2024
Open $8.40
Previous Close $8.02
High $8.45
Low $8.00
Adjusted Open $8.40
Previous Adjusted Close $8.02
Adjusted High $8.45
Adjusted Low $8.00

About Aarons Company Inc (The) (AAN)

Aarons Company Inc (The) (AAN) is an American furniture and consumer electronics rent-to-own company based in Atlanta, Georgia. The company operates in the United States and Canada and delivers products to customers in 46 states and most provinces in Canada. The company was founded in 1955 and has since grown to 4,800 stores located in 49 states and 11 Canadian provinces with over 22 million customers. AAN has its own brand which includes furniture, home appliances, and consumer electronics.

Historical Stock Data for Aarons Company Inc (The) (AAN)

Date Open High Low Close Adj.Close Volume
2024-06-07 $8.40 $8.45 $8.00 $8.02 $8.02 645,436
2024-06-06 $8.43 $8.53 $8.36 $8.48 $8.48 285,840
2024-06-05 $8.11 $8.47 $8.07 $8.46 $8.46 212,240
2024-06-04 $8.12 $8.18 $7.96 $8.11 $8.11 273,210
2024-06-03 $8.65 $8.65 $8.07 $8.21 $8.21 367,653
2024-05-31 $7.72 $8.48 $7.71 $8.48 $8.48 426,930
2024-05-30 $7.32 $7.73 $7.27 $7.71 $7.71 333,555
2024-05-29 $7.00 $7.27 $6.94 $7.23 $7.23 334,259
2024-05-28 $7.21 $7.31 $7.08 $7.09 $7.09 125,993
2024-05-24 $7.19 $7.23 $7.11 $7.21 $7.21 94,018
2024-05-23 $7.39 $7.39 $7.07 $7.15 $7.15 152,144
2024-05-22 $7.50 $7.55 $7.35 $7.41 $7.41 129,140
2024-05-21 $7.64 $7.64 $7.44 $7.47 $7.47 101,411
2024-05-20 $7.58 $7.68 $7.53 $7.63 $7.63 139,060
2024-05-17 $7.54 $7.62 $7.44 $7.59 $7.59 146,106
2024-05-16 $7.43 $7.58 $7.40 $7.54 $7.54 166,893
2024-05-15 $7.67 $7.67 $7.35 $7.40 $7.40 126,513
2024-05-14 $7.70 $7.78 $7.57 $7.59 $7.59 150,925
2024-05-13 $7.53 $7.71 $7.50 $7.53 $7.53 123,203
2024-05-10 $7.42 $7.56 $7.32 $7.45 $7.45 188,683
2024-05-09 $7.59 $7.60 $7.37 $7.43 $7.43 195,660
2024-05-08 $7.30 $7.60 $7.30 $7.56 $7.56 309,370
2024-05-07 $6.75 $7.54 $6.62 $7.28 $7.28 448,401
2024-05-06 $7.03 $7.12 $7.00 $7.02 $7.02 135,432
2024-05-03 $6.93 $7.05 $6.88 $6.95 $6.95 151,037
2024-05-02 $6.84 $6.87 $6.75 $6.79 $6.79 164,301
2024-05-01 $6.94 $7.00 $6.69 $6.78 $6.78 198,182
2024-04-30 $7.13 $7.18 $6.89 $6.91 $6.91 246,220
2024-04-29 $7.16 $7.35 $7.15 $7.18 $7.18 287,319
2024-04-26 $7.33 $7.38 $7.07 $7.07 $7.07 183,023
2024-04-25 $7.38 $7.38 $7.23 $7.32 $7.32 181,576
2024-04-24 $7.45 $7.48 $7.30 $7.43 $7.43 222,598
2024-04-23 $7.40 $7.55 $7.34 $7.35 $7.35 138,436
2024-04-22 $7.50 $7.55 $7.32 $7.37 $7.37 315,719
2024-04-19 $7.26 $7.49 $7.26 $7.48 $7.48 196,087
2024-04-18 $7.13 $7.34 $7.08 $7.31 $7.31 254,332
2024-04-17 $7.11 $7.17 $7.01 $7.09 $7.09 216,136
2024-04-16 $7.03 $7.06 $6.93 $7.05 $7.05 173,238
2024-04-15 $7.18 $7.21 $7.01 $7.09 $7.09 205,612
2024-04-12 $7.06 $7.16 $6.99 $7.16 $7.16 241,858
2024-04-11 $7.09 $7.17 $6.95 $7.14 $7.14 182,504
2024-04-10 $7.42 $7.42 $6.97 $7.08 $7.08 278,235
2024-04-09 $7.27 $7.63 $7.27 $7.61 $7.61 179,165
2024-04-08 $7.26 $7.38 $7.24 $7.29 $7.29 155,480
2024-04-05 $7.21 $7.26 $7.10 $7.20 $7.20 140,939
2024-04-04 $7.36 $7.48 $7.22 $7.26 $7.26 153,480
2024-04-03 $7.44 $7.44 $7.23 $7.28 $7.28 132,319
2024-04-02 $7.42 $7.59 $7.32 $7.48 $7.48 488,139
2024-04-01 $7.57 $7.63 $7.39 $7.55 $7.55 256,117
2024-03-28 $7.41 $7.52 $7.39 $7.50 $7.50 309,313
2024-03-27 $7.09 $7.43 $7.09 $7.41 $7.41 238,361
2024-03-26 $7.32 $7.32 $7.04 $7.04 $7.04 193,340
2024-03-25 $7.50 $7.72 $7.27 $7.31 $7.31 191,078
2024-03-22 $7.55 $7.55 $7.40 $7.42 $7.42 176,091
2024-03-21 $7.30 $7.54 $7.23 $7.50 $7.50 323,021
2024-03-20 $6.96 $7.35 $6.93 $7.31 $7.31 289,676
2024-03-19 $6.79 $7.02 $6.77 $6.99 $6.99 422,179
2024-03-18 $6.96 $7.00 $6.79 $6.81 $6.81 286,312
2024-03-15 $6.92 $7.04 $6.84 $6.95 $6.95 510,568
2024-03-14 $7.00 $7.01 $6.86 $6.95 $6.95 309,758
2024-03-13 $6.85 $7.26 $6.85 $7.03 $7.03 376,521
2024-03-12 $7.05 $7.09 $6.90 $6.98 $6.86 349,097
2024-03-11 $7.25 $7.35 $7.03 $7.06 $6.94 207,166
2024-03-08 $7.14 $7.31 $7.11 $7.25 $7.12 245,460
2024-03-07 $7.23 $7.35 $7.18 $7.18 $7.05 239,973
2024-03-06 $7.25 $7.36 $7.03 $7.16 $7.03 416,520
2024-03-05 $7.16 $7.57 $7.13 $7.24 $7.11 323,550
2024-03-04 $7.41 $7.41 $7.08 $7.20 $7.07 496,450
2024-03-01 $7.75 $7.79 $7.29 $7.32 $7.19 412,387
2024-02-29 $8.25 $8.28 $7.70 $7.75 $7.61 595,071
2024-02-28 $8.39 $8.41 $7.77 $8.07 $7.93 698,479
2024-02-27 $8.84 $9.16 $8.00 $8.52 $8.52 960,247
2024-02-26 $10.51 $10.62 $10.42 $10.46 $10.46 319,021
2024-02-23 $10.25 $10.55 $10.16 $10.54 $10.54 236,846
2024-02-22 $10.35 $10.41 $10.08 $10.19 $10.19 179,980
2024-02-21 $10.46 $10.55 $10.27 $10.37 $10.37 144,059
2024-02-20 $10.31 $10.61 $10.30 $10.52 $10.52 155,364
2024-02-16 $10.68 $10.74 $10.45 $10.51 $10.51 150,643
2024-02-15 $10.60 $10.88 $10.60 $10.83 $10.83 164,342
2024-02-14 $10.29 $10.61 $10.26 $10.54 $10.54 175,840
2024-02-13 $10.33 $10.37 $10.10 $10.15 $10.15 304,156
2024-02-12 $10.48 $10.90 $10.48 $10.80 $10.80 205,777
2024-02-09 $10.46 $10.49 $10.33 $10.41 $10.41 295,030
2024-02-08 $10.10 $10.46 $10.10 $10.45 $10.45 334,676
2024-02-07 $10.39 $10.39 $10.10 $10.15 $10.15 165,714
2024-02-06 $10.21 $10.62 $10.20 $10.32 $10.32 186,921
2024-02-05 $9.93 $10.32 $9.90 $10.23 $10.23 223,510
2024-02-02 $10.11 $10.18 $9.96 $10.11 $10.11 229,540
2024-02-01 $10.40 $10.47 $10.17 $10.35 $10.35 186,904
2024-01-31 $10.77 $10.89 $10.26 $10.29 $10.29 335,737
2024-01-30 $10.73 $10.81 $10.62 $10.78 $10.78 165,099
2024-01-29 $10.81 $10.86 $10.57 $10.79 $10.79 182,779
2024-01-26 $10.80 $10.93 $10.73 $10.73 $10.73 195,457
2024-01-25 $10.69 $10.79 $10.63 $10.72 $10.72 164,282
2024-01-24 $10.66 $10.71 $10.36 $10.44 $10.44 189,393
2024-01-23 $10.73 $10.84 $10.48 $10.49 $10.49 219,488
2024-01-22 $10.30 $10.63 $10.24 $10.59 $10.59 267,846
2024-01-19 $10.32 $10.32 $10.08 $10.24 $10.24 142,645
2024-01-18 $10.25 $10.32 $10.08 $10.24 $10.24 211,784
2024-01-17 $10.16 $10.30 $9.99 $10.15 $10.15 180,824
2024-01-16 $10.34 $10.40 $10.18 $10.30 $10.30 236,158
2024-01-12 $11.00 $11.09 $10.40 $10.46 $10.46 162,493
2024-01-11 $11.03 $11.13 $10.85 $10.89 $10.89 231,084
2024-01-10 $10.95 $11.10 $10.93 $11.02 $11.02 202,854
2024-01-09 $11.27 $11.36 $10.91 $10.99 $10.99 237,223
2024-01-08 $11.27 $11.59 $11.21 $11.46 $11.46 245,741
2024-01-05 $11.27 $11.61 $11.27 $11.32 $11.32 390,593
2024-01-04 $11.25 $11.44 $11.23 $11.36 $11.36 274,001
2024-01-03 $11.21 $11.49 $11.11 $11.16 $11.16 439,922
2024-01-02 $11.55 $11.74 $11.22 $11.33 $11.33 457,418
2023-12-29 $11.19 $11.29 $10.79 $10.88 $10.88 315,281
2023-12-28 $11.10 $11.22 $11.02 $11.17 $11.17 229,181
2023-12-27 $11.25 $11.38 $11.10 $11.18 $11.18 228,933
2023-12-26 $11.19 $11.32 $11.09 $11.19 $11.19 208,507
2023-12-22 $11.23 $11.48 $11.11 $11.11 $11.11 311,286
2023-12-21 $11.22 $11.43 $11.07 $11.17 $11.17 331,102
2023-12-20 $11.16 $11.38 $10.87 $10.89 $10.89 301,843
2023-12-19 $11.19 $11.28 $11.01 $11.19 $11.19 313,666
2023-12-18 $11.27 $11.32 $10.96 $10.97 $10.97 302,411
2023-12-15 $11.81 $11.85 $11.07 $11.09 $11.09 744,910
2023-12-14 $11.61 $11.90 $11.48 $11.72 $11.72 567,350
2023-12-13 $10.34 $11.31 $10.25 $11.29 $11.29 581,007
2023-12-12 $10.44 $10.52 $10.30 $10.44 $10.33 319,286
2023-12-11 $10.39 $10.54 $10.25 $10.44 $10.33 326,160
2023-12-08 $10.42 $10.59 $10.21 $10.42 $10.31 481,445
2023-12-07 $10.16 $10.51 $10.02 $10.46 $10.35 630,994
2023-12-06 $10.03 $10.28 $9.99 $10.16 $10.05 450,334
2023-12-05 $9.71 $10.19 $9.67 $9.97 $9.86 775,282
2023-12-04 $9.44 $9.83 $9.41 $9.80 $9.69 426,957
2023-12-01 $8.78 $9.49 $8.65 $9.49 $9.39 713,217
2023-11-30 $9.09 $9.13 $8.78 $8.81 $8.71 1,425,309
2023-11-29 $9.11 $9.33 $9.03 $9.06 $8.96 278,703
2023-11-28 $8.97 $9.07 $8.89 $8.99 $8.89 280,400
2023-11-27 $8.83 $9.08 $8.80 $9.04 $8.94 281,510
2023-11-24 $8.80 $8.96 $8.77 $8.89 $8.79 102,436
2023-11-22 $8.95 $9.01 $8.75 $8.79 $8.69 228,544
2023-11-21 $8.90 $9.00 $8.80 $8.85 $8.75 228,279
2023-11-20 $8.85 $9.17 $8.79 $9.04 $8.94 366,569
2023-11-17 $8.68 $8.88 $8.64 $8.88 $8.78 347,529
2023-11-16 $8.76 $8.87 $8.38 $8.58 $8.49 555,100
2023-11-15 $8.40 $8.83 $8.40 $8.80 $8.70 481,659
2023-11-14 $7.78 $8.50 $7.78 $8.45 $8.36 747,030
2023-11-13 $7.03 $7.30 $7.00 $7.26 $7.18 523,499
2023-11-10 $6.88 $7.05 $6.72 $7.03 $6.95 506,430
2023-11-09 $7.13 $7.15 $6.81 $6.87 $6.79 522,343
2023-11-08 $7.33 $7.39 $6.99 $7.03 $6.95 558,568
2023-11-07 $7.51 $7.56 $7.25 $7.31 $7.23 540,148
2023-11-06 $7.49 $7.59 $7.30 $7.53 $7.45 309,820
2023-11-03 $7.44 $7.63 $7.40 $7.47 $7.47 239,596
2023-11-02 $7.20 $7.43 $7.10 $7.28 $7.28 332,196
2023-11-01 $7.35 $7.38 $7.13 $7.14 $7.14 355,616
2023-10-31 $7.37 $7.49 $7.27 $7.41 $7.41 281,130
2023-10-30 $7.30 $7.49 $7.26 $7.40 $7.40 359,385
2023-10-27 $7.33 $7.45 $7.19 $7.22 $7.22 424,944
2023-10-26 $7.25 $7.39 $7.16 $7.31 $7.31 431,699
2023-10-25 $7.03 $7.29 $7.01 $7.28 $7.28 800,473
2023-10-24 $7.28 $7.82 $7.00 $7.01 $7.01 1,824,666
2023-10-23 $9.25 $9.35 $8.83 $8.89 $8.89 540,776
2023-10-20 $9.37 $9.37 $9.20 $9.28 $9.28 404,426
2023-10-19 $9.72 $9.73 $9.23 $9.33 $9.33 416,742
2023-10-18 $9.84 $9.98 $9.62 $9.76 $9.76 236,850
2023-10-17 $9.88 $10.10 $9.88 $10.00 $10.00 405,864
2023-10-16 $9.44 $9.92 $9.42 $9.89 $9.89 369,767
2023-10-13 $9.63 $9.70 $9.35 $9.37 $9.37 369,711
2023-10-12 $9.98 $10.01 $9.36 $9.55 $9.55 326,106
2023-10-11 $10.01 $10.04 $9.79 $9.99 $9.99 246,158
2023-10-10 $9.93 $10.08 $9.85 $9.98 $9.98 271,042
2023-10-09 $9.68 $9.92 $9.59 $9.87 $9.87 199,009
2023-10-06 $9.74 $9.85 $9.59 $9.79 $9.79 286,498
2023-10-05 $9.68 $9.83 $9.61 $9.82 $9.82 418,641
2023-10-04 $9.88 $9.92 $9.72 $9.82 $9.82 250,619
2023-10-03 $10.00 $10.00 $9.72 $9.83 $9.83 287,477
2023-10-02 $10.49 $10.57 $9.94 $9.97 $9.97 330,221
2023-09-29 $10.72 $10.78 $10.44 $10.47 $10.47 306,940
2023-09-28 $10.26 $10.66 $10.25 $10.64 $10.64 356,067
2023-09-27 $10.30 $10.49 $10.21 $10.39 $10.39 268,691
2023-09-26 $10.43 $10.63 $10.24 $10.29 $10.29 531,156
2023-09-25 $10.34 $10.56 $10.25 $10.46 $10.46 322,135
2023-09-22 $10.72 $10.84 $10.42 $10.45 $10.45 414,981
2023-09-21 $9.94 $10.67 $9.92 $10.66 $10.66 737,756
2023-09-20 $9.91 $10.17 $9.89 $10.00 $10.00 615,491
2023-09-19 $9.64 $9.80 $9.61 $9.77 $9.77 430,781
2023-09-18 $9.80 $9.82 $9.38 $9.62 $9.62 1,058,989
2023-09-15 $9.92 $10.37 $9.69 $9.75 $9.75 9,135,767
2023-09-14 $10.17 $10.49 $10.09 $10.42 $10.42 692,089
2023-09-13 $9.94 $10.24 $9.87 $10.05 $10.05 615,052
2023-09-12 $10.27 $10.36 $10.00 $10.13 $10.01 612,651
2023-09-11 $10.40 $10.50 $10.20 $10.26 $10.13 570,532
2023-09-08 $10.31 $10.64 $10.10 $10.41 $10.41 729,330
2023-09-07 $10.40 $10.61 $10.00 $10.15 $10.15 1,089,099
2023-09-06 $10.69 $10.87 $10.44 $10.55 $10.55 880,010
2023-09-05 $11.19 $11.24 $10.05 $10.67 $10.67 1,738,782
2023-09-01 $12.17 $12.44 $12.17 $12.26 $12.26 189,755
2023-08-31 $11.92 $12.16 $11.92 $12.07 $12.07 280,698
2023-08-30 $12.05 $12.33 $11.94 $11.95 $11.95 230,639
2023-08-29 $11.76 $12.08 $11.76 $12.03 $12.03 227,532
2023-08-28 $11.92 $12.23 $11.74 $11.74 $11.74 222,280
2023-08-25 $11.95 $12.08 $11.79 $11.87 $11.87 122,830
2023-08-24 $12.00 $12.15 $11.85 $11.89 $11.89 204,054
2023-08-23 $11.93 $12.11 $11.90 $12.08 $12.08 126,055
2023-08-22 $12.55 $12.62 $11.97 $11.99 $11.99 219,215
2023-08-21 $12.52 $12.71 $12.28 $12.50 $12.50 334,535
2023-08-18 $12.25 $12.53 $12.25 $12.46 $12.46 172,650
2023-08-17 $12.68 $12.75 $12.38 $12.42 $12.42 155,814
2023-08-16 $12.62 $12.91 $12.61 $12.61 $12.61 209,480
2023-08-15 $12.40 $12.65 $12.30 $12.61 $12.61 161,113
2023-08-14 $12.88 $12.88 $12.47 $12.55 $12.55 205,850
2023-08-11 $13.26 $13.32 $12.95 $13.01 $13.01 151,604
2023-08-10 $13.66 $13.93 $13.10 $13.21 $13.21 261,069
2023-08-09 $13.72 $13.72 $13.27 $13.59 $13.59 232,769
2023-08-08 $13.55 $13.98 $13.38 $13.79 $13.79 216,737
2023-08-07 $13.63 $13.79 $13.39 $13.69 $13.69 240,261
2023-08-04 $13.23 $13.68 $13.09 $13.60 $13.60 317,765
2023-08-03 $14.12 $14.19 $13.04 $13.15 $13.15 295,354
2023-08-02 $14.12 $14.56 $13.82 $14.23 $14.23 391,775
2023-08-01 $14.29 $14.90 $13.22 $14.38 $14.38 702,309
2023-07-31 $15.50 $15.93 $15.50 $15.82 $15.82 425,485
2023-07-28 $15.47 $15.65 $15.33 $15.43 $15.43 202,828
2023-07-27 $15.73 $15.81 $15.27 $15.38 $15.38 202,071
2023-07-26 $15.58 $16.16 $15.55 $15.69 $15.69 213,631
2023-07-25 $15.97 $15.97 $15.33 $15.39 $15.39 159,840
2023-07-24 $15.71 $16.15 $15.61 $16.04 $16.04 205,100
2023-07-21 $15.77 $15.77 $15.47 $15.66 $15.66 213,171
2023-07-20 $15.76 $15.76 $15.34 $15.57 $15.57 218,598
2023-07-19 $15.44 $15.86 $15.44 $15.77 $15.77 174,878
2023-07-18 $15.04 $15.46 $15.04 $15.31 $15.31 182,869
2023-07-17 $14.69 $15.17 $14.64 $15.09 $15.09 226,893
2023-07-14 $14.85 $15.08 $14.55 $14.79 $14.79 180,961
2023-07-13 $14.48 $15.15 $14.27 $15.00 $15.00 326,465
2023-07-12 $14.55 $14.83 $14.37 $14.55 $14.55 313,147
2023-07-11 $13.99 $14.41 $13.89 $14.32 $14.32 309,421
2023-07-10 $14.53 $14.73 $13.07 $13.78 $13.78 611,135
2023-07-07 $14.60 $15.53 $14.60 $15.28 $15.28 518,771
2023-07-06 $13.94 $14.62 $13.86 $14.46 $14.46 683,776
2023-07-05 $14.35 $14.54 $13.56 $14.23 $14.23 365,270
2023-07-03 $14.02 $14.57 $14.02 $14.56 $14.56 123,752
2023-06-30 $14.50 $14.50 $13.99 $14.14 $14.14 211,062
2023-06-29 $14.12 $14.44 $14.03 $14.33 $14.33 192,344
2023-06-28 $13.83 $14.10 $13.69 $14.06 $14.06 178,072
2023-06-27 $12.88 $13.88 $12.80 $13.86 $13.86 232,265
2023-06-26 $12.55 $12.83 $12.55 $12.78 $12.78 147,211
2023-06-23 $12.78 $12.94 $12.57 $12.61 $12.61 330,780
2023-06-22 $13.30 $13.34 $12.93 $13.02 $13.02 144,793
2023-06-21 $13.34 $13.53 $13.19 $13.30 $13.30 154,422
2023-06-20 $13.21 $13.50 $13.05 $13.37 $13.37 300,124
2023-06-16 $13.74 $13.74 $13.09 $13.32 $13.32 2,026,082
2023-06-15 $12.99 $13.67 $12.99 $13.61 $13.61 256,349
2023-06-14 $14.15 $14.23 $13.13 $13.16 $13.16 359,902
2023-06-13 $14.24 $14.67 $14.17 $14.26 $14.13 242,445
2023-06-12 $13.99 $14.33 $13.59 $14.24 $14.11 270,596
2023-06-09 $14.37 $14.39 $13.87 $13.98 $13.85 240,048
2023-06-08 $14.50 $14.71 $13.99 $14.41 $14.27 257,878
2023-06-07 $14.01 $14.88 $13.90 $14.63 $14.49 400,658
2023-06-06 $12.98 $14.03 $12.98 $13.96 $13.83 260,130
2023-06-05 $12.71 $13.07 $12.52 $13.04 $12.92 204,068
2023-06-02 $12.47 $12.93 $12.44 $12.89 $12.89 298,814
2023-06-01 $12.26 $12.42 $12.07 $12.25 $12.25 202,579
2023-05-31 $12.39 $12.40 $12.05 $12.24 $12.24 256,879
2023-05-30 $12.61 $12.61 $12.31 $12.55 $12.55 142,680
2023-05-26 $12.37 $12.63 $12.25 $12.59 $12.59 114,973
2023-05-25 $12.70 $12.74 $12.25 $12.37 $12.37 103,068
2023-05-24 $12.77 $12.80 $12.37 $12.64 $12.64 176,189
2023-05-23 $12.66 $13.14 $12.66 $12.78 $12.78 167,840
2023-05-22 $12.66 $12.85 $12.45 $12.75 $12.75 144,189
2023-05-19 $13.03 $13.03 $12.56 $12.58 $12.58 234,236
2023-05-18 $12.67 $13.07 $12.58 $12.99 $12.99 212,324
2023-05-17 $12.27 $12.76 $12.22 $12.71 $12.71 189,463
2023-05-16 $12.41 $12.47 $12.19 $12.21 $12.21 147,137
2023-05-15 $12.47 $12.65 $12.40 $12.62 $12.62 162,114
2023-05-12 $12.65 $12.77 $12.35 $12.45 $12.45 241,686
2023-05-11 $12.53 $12.62 $12.24 $12.56 $12.56 263,907
2023-05-10 $12.75 $12.93 $12.54 $12.62 $12.62 295,737
2023-05-09 $12.28 $12.72 $12.20 $12.58 $12.58 290,501
2023-05-08 $12.36 $12.39 $12.19 $12.35 $12.35 176,186
2023-05-05 $12.16 $12.44 $12.14 $12.34 $12.34 268,252
2023-05-04 $12.03 $12.24 $11.84 $11.89 $11.89 305,437
2023-05-03 $12.35 $12.50 $12.11 $12.12 $12.12 259,224
2023-05-02 $13.17 $13.17 $12.07 $12.24 $12.24 417,857
2023-05-01 $13.36 $13.49 $13.07 $13.21 $13.21 348,556
2023-04-28 $13.35 $13.86 $13.30 $13.35 $13.35 350,750
2023-04-27 $13.20 $13.48 $13.04 $13.23 $13.23 531,113
2023-04-26 $12.78 $13.72 $12.60 $13.13 $13.13 994,042
2023-04-25 $12.25 $13.28 $11.75 $12.62 $12.62 1,198,574
2023-04-24 $10.13 $10.36 $10.12 $10.22 $10.22 299,703
2023-04-21 $10.28 $10.36 $10.02 $10.15 $10.15 340,227
2023-04-20 $10.25 $10.44 $10.20 $10.32 $10.32 316,395
2023-04-19 $10.38 $10.42 $10.23 $10.35 $10.35 238,947
2023-04-18 $10.65 $10.70 $10.30 $10.43 $10.43 270,611
2023-04-17 $10.60 $10.72 $10.48 $10.65 $10.65 194,849
2023-04-14 $10.82 $10.98 $10.50 $10.59 $10.59 195,986
2023-04-13 $10.58 $10.86 $10.44 $10.72 $10.72 254,906
2023-04-12 $10.86 $10.94 $10.45 $10.47 $10.47 317,417
2023-04-11 $10.21 $10.78 $10.21 $10.60 $10.60 363,645
2023-04-10 $9.90 $10.49 $9.90 $10.21 $10.21 854,043
2023-04-06 $9.53 $10.01 $9.31 $9.89 $9.89 439,078
2023-04-05 $9.51 $9.68 $9.42 $9.54 $9.54 232,894
2023-04-04 $9.74 $9.75 $9.35 $9.62 $9.62 333,493
2023-04-03 $9.63 $9.79 $9.42 $9.68 $9.68 378,000
2023-03-31 $9.21 $9.71 $9.20 $9.66 $9.66 496,892
2023-03-30 $9.18 $9.38 $9.00 $9.12 $9.12 623,921
2023-03-29 $9.00 $9.19 $8.96 $9.03 $9.03 723,880
2023-03-28 $9.22 $9.43 $9.18 $9.22 $9.22 278,901
2023-03-27 $9.36 $9.40 $9.20 $9.26 $9.26 263,230
2023-03-24 $9.02 $9.25 $8.92 $9.21 $9.21 439,993
2023-03-23 $9.10 $9.31 $8.97 $9.14 $9.14 439,172
2023-03-22 $9.33 $9.59 $8.99 $9.00 $9.00 523,087
2023-03-21 $9.65 $9.76 $9.22 $9.29 $9.29 661,464
2023-03-20 $9.52 $9.70 $9.26 $9.38 $9.38 436,919
2023-03-17 $9.88 $9.94 $9.39 $9.46 $9.46 657,696
2023-03-16 $10.00 $10.34 $9.78 $10.05 $10.05 327,425
2023-03-15 $10.25 $10.34 $9.96 $10.20 $10.20 323,710
2023-03-14 $10.83 $10.87 $10.40 $10.50 $10.37 296,791
2023-03-13 $10.85 $10.88 $10.30 $10.46 $10.33 331,755
2023-03-10 $11.47 $11.47 $10.94 $11.16 $11.02 260,052
2023-03-09 $12.06 $12.15 $11.49 $11.51 $11.37 285,237
2023-03-08 $12.28 $12.28 $11.87 $12.16 $12.01 259,518
2023-03-07 $11.99 $12.31 $11.77 $12.26 $12.11 274,162
2023-03-06 $12.79 $12.85 $11.96 $12.00 $11.85 575,452
2023-03-03 $12.36 $12.93 $12.36 $12.78 $12.63 854,792
2023-03-02 $12.24 $13.20 $11.51 $12.37 $12.22 1,099,345
2023-03-01 $14.23 $14.54 $14.15 $14.40 $14.23 250,668
2023-02-28 $14.26 $14.69 $14.26 $14.35 $14.35 219,868
2023-02-27 $14.33 $14.50 $14.13 $14.28 $14.28 224,409
2023-02-24 $13.80 $14.23 $13.65 $14.13 $14.13 281,781
2023-02-23 $13.97 $14.34 $13.96 $14.15 $14.15 186,836
2023-02-22 $13.81 $14.46 $13.73 $14.14 $14.14 237,462
2023-02-21 $14.55 $14.66 $13.84 $13.85 $13.85 245,734
2023-02-17 $14.90 $15.06 $14.56 $14.75 $14.75 215,535
2023-02-16 $14.87 $15.15 $14.75 $14.87 $14.87 165,574
2023-02-15 $14.72 $15.12 $14.72 $15.07 $15.07 132,494
2023-02-14 $14.69 $15.00 $14.65 $14.84 $14.84 171,852
2023-02-13 $14.61 $14.84 $14.40 $14.81 $14.81 158,885
2023-02-10 $14.77 $14.85 $14.42 $14.64 $14.64 152,869
2023-02-09 $15.19 $15.35 $14.86 $14.88 $14.88 196,597
2023-02-08 $15.03 $15.18 $14.93 $15.05 $15.05 176,819
2023-02-07 $14.86 $15.26 $14.65 $15.13 $15.13 317,487
2023-02-06 $15.34 $15.63 $14.96 $14.99 $14.99 200,494
2023-02-03 $15.50 $15.74 $15.37 $15.47 $15.47 257,560
2023-02-02 $15.15 $15.91 $15.05 $15.71 $15.71 198,527
2023-02-01 $14.55 $15.11 $14.39 $14.89 $14.89 239,292
2023-01-31 $14.26 $14.71 $14.26 $14.65 $14.65 187,215
2023-01-30 $14.19 $14.40 $14.10 $14.22 $14.22 133,406
2023-01-27 $13.92 $14.44 $13.92 $14.33 $14.33 163,331
2023-01-26 $14.12 $14.15 $13.81 $13.95 $13.95 107,366
2023-01-25 $13.71 $13.99 $13.66 $13.94 $13.94 179,759
2023-01-24 $14.31 $14.40 $13.92 $13.94 $13.94 171,461
2023-01-23 $14.22 $14.45 $14.18 $14.43 $14.43 182,969
2023-01-20 $13.69 $14.22 $13.52 $14.18 $14.18 203,634
2023-01-19 $13.67 $13.84 $13.29 $13.65 $13.65 272,791
2023-01-18 $14.01 $14.38 $13.85 $13.88 $13.88 155,189
2023-01-17 $14.43 $14.43 $13.86 $13.86 $13.86 217,554
2023-01-13 $14.07 $14.44 $14.07 $14.35 $14.35 199,670
2023-01-12 $14.31 $14.59 $14.20 $14.31 $14.31 318,133
2023-01-11 $13.52 $14.17 $13.52 $14.16 $14.16 245,479
2023-01-10 $13.13 $13.48 $13.01 $13.46 $13.46 238,746
2023-01-09 $13.12 $13.42 $13.00 $13.28 $13.28 320,169
2023-01-06 $12.85 $13.11 $12.67 $13.05 $13.05 237,360
2023-01-05 $12.58 $12.77 $12.33 $12.75 $12.75 211,165
2023-01-04 $12.06 $12.71 $11.93 $12.70 $12.70 335,088
2023-01-03 $12.16 $12.36 $11.80 $11.85 $11.85 342,955
2022-12-30 $11.59 $12.06 $11.59 $11.95 $11.95 317,283
2022-12-29 $11.44 $11.83 $11.44 $11.80 $11.80 170,563
2022-12-28 $11.36 $11.65 $11.21 $11.32 $11.32 248,993
2022-12-27 $11.38 $11.41 $11.19 $11.35 $11.35 130,000
2022-12-23 $11.24 $11.45 $11.24 $11.37 $11.37 138,777
2022-12-22 $11.19 $11.25 $10.86 $11.23 $11.23 369,225
2022-12-21 $11.53 $11.62 $11.24 $11.36 $11.36 354,368
2022-12-20 $11.38 $11.70 $11.29 $11.36 $11.36 395,051
2022-12-19 $11.77 $12.00 $11.46 $11.54 $11.54 403,246
2022-12-16 $11.87 $12.09 $11.81 $11.90 $11.90 1,165,635
2022-12-15 $11.90 $12.26 $11.83 $12.12 $12.12 355,844
2022-12-14 $12.09 $12.49 $12.06 $12.30 $12.30 439,857
2022-12-13 $12.55 $12.81 $11.97 $12.41 $12.30 665,745
2022-12-12 $11.82 $12.29 $11.61 $12.21 $12.10 310,297
2022-12-09 $11.66 $11.94 $11.49 $11.73 $11.62 192,114
2022-12-08 $12.04 $12.09 $11.78 $11.85 $11.74 270,078
2022-12-07 $12.17 $12.23 $11.94 $12.01 $11.90 201,134
2022-12-06 $12.39 $12.60 $12.06 $12.27 $12.16 229,606
2022-12-05 $12.50 $12.88 $12.30 $12.40 $12.29 289,681
2022-12-02 $12.00 $12.60 $11.77 $12.57 $12.46 419,331
2022-12-01 $12.16 $12.40 $12.02 $12.22 $12.11 401,755
2022-11-30 $11.84 $12.33 $11.47 $12.19 $12.08 418,280
2022-11-29 $11.55 $12.14 $11.40 $11.85 $11.74 284,376
2022-11-28 $11.51 $11.91 $11.34 $11.60 $11.49 295,263
2022-11-25 $11.72 $11.94 $11.58 $11.58 $11.48 123,564
2022-11-23 $11.55 $11.98 $11.42 $11.85 $11.74 507,155
2022-11-22 $11.22 $11.84 $11.11 $11.69 $11.58 573,001
2022-11-21 $10.96 $11.20 $10.85 $11.04 $10.94 507,677
2022-11-18 $10.67 $11.06 $10.50 $11.05 $10.95 422,011
2022-11-17 $10.06 $10.54 $9.90 $10.51 $10.41 269,189
2022-11-16 $10.57 $10.57 $10.13 $10.16 $10.07 315,557
2022-11-15 $11.11 $11.38 $10.70 $10.76 $10.66 366,491
2022-11-14 $11.28 $11.36 $10.67 $10.74 $10.64 403,526
2022-11-11 $10.97 $11.60 $10.97 $11.44 $11.34 385,907
2022-11-10 $10.59 $11.16 $10.55 $11.05 $10.95 368,188
2022-11-09 $10.08 $10.10 $9.80 $10.02 $9.93 359,549
2022-11-08 $9.98 $10.13 $9.73 $10.12 $10.03 432,251
2022-11-07 $9.81 $9.94 $9.61 $9.84 $9.75 347,833
2022-11-04 $10.00 $10.16 $9.50 $9.71 $9.71 334,928
2022-11-03 $9.74 $10.07 $9.57 $9.88 $9.88 350,733
2022-11-02 $10.19 $10.39 $9.76 $9.77 $9.77 422,780
2022-11-01 $10.63 $10.82 $10.15 $10.26 $10.26 1,009,846
2022-10-31 $10.22 $10.57 $10.18 $10.42 $10.42 472,375
2022-10-28 $10.46 $10.77 $10.30 $10.33 $10.33 625,793
2022-10-27 $10.08 $11.24 $10.03 $10.50 $10.50 1,234,131
2022-10-26 $10.24 $10.83 $9.89 $9.89 $9.89 1,517,637
2022-10-25 $9.28 $10.50 $9.27 $10.29 $10.29 2,371,970
2022-10-24 $8.00 $8.13 $7.65 $8.10 $8.10 968,876
2022-10-21 $8.62 $8.75 $8.35 $8.71 $8.71 260,352
2022-10-20 $8.45 $8.72 $8.40 $8.54 $8.54 233,924
2022-10-19 $8.83 $8.88 $8.35 $8.53 $8.53 414,200
2022-10-18 $9.26 $9.47 $8.84 $8.88 $8.88 300,948
2022-10-17 $9.11 $9.23 $8.98 $9.08 $9.08 302,075
2022-10-14 $9.24 $9.35 $8.84 $8.86 $8.86 271,129
2022-10-13 $8.84 $9.36 $8.76 $9.21 $9.21 316,697
2022-10-12 $8.96 $9.14 $8.80 $9.11 $9.11 421,723
2022-10-11 $8.93 $9.22 $8.79 $8.91 $8.91 719,690
2022-10-10 $9.47 $9.47 $9.01 $9.03 $9.03 413,497
2022-10-07 $9.75 $9.86 $9.44 $9.50 $9.50 491,844
2022-10-06 $10.18 $10.39 $9.90 $9.90 $9.90 348,015
2022-10-05 $10.14 $10.24 $9.95 $10.21 $10.21 335,162
2022-10-04 $10.14 $10.58 $10.14 $10.34 $10.34 567,754
2022-10-03 $10.05 $10.24 $9.75 $9.89 $9.89 515,599
2022-09-30 $10.13 $10.34 $9.71 $9.72 $9.72 853,802
2022-09-29 $10.54 $10.55 $10.10 $10.51 $10.51 327,999
2022-09-28 $10.62 $10.88 $10.54 $10.77 $10.77 226,158
2022-09-27 $10.70 $10.84 $10.35 $10.51 $10.51 447,328
2022-09-26 $10.74 $11.04 $10.57 $10.59 $10.59 272,690
2022-09-23 $10.81 $10.91 $10.59 $10.80 $10.80 208,905
2022-09-22 $11.44 $11.44 $10.96 $10.98 $10.98 400,450
2022-09-21 $11.61 $11.99 $11.49 $11.50 $11.50 268,924
2022-09-20 $11.96 $11.96 $11.45 $11.51 $11.51 441,557
2022-09-19 $12.07 $12.36 $11.86 $12.16 $12.16 507,167
2022-09-16 $12.15 $12.23 $11.84 $12.21 $12.21 940,263
2022-09-15 $11.81 $12.45 $11.80 $12.18 $12.18 670,220
2022-09-14 $12.07 $12.07 $11.61 $11.90 $11.90 427,374
2022-09-13 $12.25 $12.38 $11.98 $12.20 $12.09 361,511
2022-09-12 $12.43 $12.84 $12.26 $12.56 $12.56 207,502
2022-09-09 $11.83 $12.28 $11.83 $12.26 $12.26 256,561
2022-09-08 $11.67 $11.87 $11.47 $11.83 $11.83 190,150
2022-09-07 $11.61 $11.93 $11.32 $11.82 $11.82 366,819
2022-09-06 $11.80 $11.90 $11.27 $11.54 $11.54 447,835
2022-09-02 $12.26 $12.26 $11.75 $11.87 $11.87 388,508
2022-09-01 $11.90 $12.00 $11.39 $11.97 $11.97 337,385
2022-08-31 $12.68 $12.72 $11.82 $11.90 $11.90 346,443
2022-08-30 $13.13 $13.13 $12.51 $12.70 $12.70 213,451
2022-08-29 $12.66 $13.07 $12.60 $12.98 $12.98 305,042
2022-08-26 $13.83 $13.96 $12.68 $12.80 $12.80 232,479
2022-08-25 $13.56 $14.15 $13.48 $13.82 $13.82 150,101
2022-08-24 $13.79 $13.96 $13.51 $13.58 $13.58 148,353
2022-08-23 $13.97 $14.15 $13.87 $13.95 $13.95 183,766
2022-08-22 $13.75 $13.90 $13.58 $13.76 $13.76 294,134
2022-08-19 $14.36 $14.45 $14.01 $14.03 $14.03 195,829
2022-08-18 $14.52 $14.58 $14.27 $14.45 $14.45 198,886
2022-08-17 $14.73 $14.87 $14.50 $14.60 $14.60 197,880
2022-08-16 $14.56 $15.23 $14.43 $15.00 $15.00 387,059
2022-08-15 $14.69 $14.71 $14.39 $14.50 $14.50 297,837
2022-08-12 $14.74 $14.77 $14.30 $14.60 $14.60 179,295
2022-08-11 $14.67 $15.09 $14.43 $14.55 $14.55 209,696
2022-08-10 $14.34 $14.66 $14.23 $14.31 $14.31 262,745
2022-08-09 $14.31 $14.38 $13.75 $13.93 $13.93 321,046
2022-08-08 $13.64 $15.10 $13.38 $14.60 $14.60 401,244
2022-08-05 $13.23 $13.49 $13.15 $13.32 $13.32 217,938
2022-08-04 $13.23 $13.79 $13.23 $13.34 $13.34 263,781
2022-08-03 $13.06 $13.30 $12.90 $13.16 $13.16 385,438
2022-08-02 $12.97 $13.04 $12.58 $12.98 $12.98 472,121
2022-08-01 $13.00 $13.18 $12.74 $13.02 $13.02 356,521
2022-07-29 $13.06 $13.27 $12.77 $13.02 $13.02 572,840
2022-07-28 $12.64 $13.02 $11.98 $12.84 $12.84 1,011,491
2022-07-27 $13.14 $13.47 $12.63 $12.83 $12.83 847,025
2022-07-26 $13.07 $14.03 $12.29 $13.13 $13.13 1,318,011
2022-07-25 $15.91 $15.95 $15.41 $15.50 $15.50 533,447
2022-07-22 $16.38 $16.45 $15.72 $16.01 $16.01 264,390
2022-07-21 $16.36 $16.53 $16.05 $16.27 $16.27 171,185
2022-07-20 $15.98 $16.61 $15.90 $16.57 $16.57 220,401
2022-07-19 $15.69 $16.00 $15.35 $15.88 $15.88 318,204
2022-07-18 $15.01 $15.64 $15.01 $15.38 $15.38 366,550
2022-07-15 $14.37 $14.69 $14.34 $14.67 $14.67 1,178,462
2022-07-14 $14.35 $14.50 $13.86 $14.10 $14.10 549,900
2022-07-13 $14.88 $14.96 $14.60 $14.83 $14.83 213,971
2022-07-12 $14.69 $15.50 $14.51 $14.88 $14.88 185,390
2022-07-11 $15.20 $15.43 $15.13 $15.18 $15.18 167,673
2022-07-08 $15.09 $15.35 $15.00 $15.33 $15.33 179,043
2022-07-07 $14.60 $15.11 $14.60 $15.10 $15.10 212,718
2022-07-06 $15.20 $15.44 $14.43 $14.60 $14.60 375,219
2022-07-05 $14.58 $15.37 $14.26 $15.37 $15.37 413,102
2022-07-01 $14.46 $14.84 $14.34 $14.75 $14.75 218,469
2022-06-30 $14.50 $14.74 $14.17 $14.55 $14.55 236,835
2022-06-29 $15.08 $15.08 $14.46 $14.79 $14.79 448,208
2022-06-28 $16.20 $16.41 $15.31 $15.34 $15.34 166,740
2022-06-27 $16.37 $16.55 $15.91 $16.08 $16.08 264,006
2022-06-24 $15.78 $16.38 $15.76 $16.18 $16.18 706,120
2022-06-23 $15.28 $15.75 $15.28 $15.75 $15.75 325,143
2022-06-22 $14.97 $15.44 $14.53 $15.32 $15.32 453,839
2022-06-21 $15.88 $15.88 $15.15 $15.17 $15.17 348,166
2022-06-17 $15.75 $16.02 $15.45 $15.68 $15.68 664,654
2022-06-16 $15.65 $15.78 $14.83 $15.61 $15.61 543,182
2022-06-15 $16.60 $17.05 $16.34 $16.49 $16.49 334,070
2022-06-14 $17.16 $17.31 $16.44 $16.64 $16.53 347,420
2022-06-13 $17.50 $17.78 $16.98 $17.14 $17.02 248,496
2022-06-10 $18.31 $18.60 $17.96 $17.96 $17.84 231,606
2022-06-09 $19.03 $19.10 $18.71 $18.73 $18.60 173,009
2022-06-08 $19.17 $19.45 $18.78 $19.08 $18.95 173,010
2022-06-07 $18.41 $19.36 $18.13 $19.28 $19.15 381,438
2022-06-06 $18.70 $18.93 $18.19 $18.91 $18.78 195,602
2022-06-03 $18.44 $18.49 $17.99 $18.47 $18.34 177,486
2022-06-02 $17.92 $18.56 $17.64 $18.52 $18.39 256,584
2022-06-01 $19.56 $20.04 $17.90 $17.95 $17.83 272,049
2022-05-31 $18.96 $19.62 $18.51 $19.56 $19.43 374,744
2022-05-27 $18.65 $18.88 $18.37 $18.83 $18.70 212,503
2022-05-26 $18.89 $19.37 $18.59 $18.64 $18.51 370,758
2022-05-25 $17.51 $18.93 $17.38 $18.52 $18.39 341,823
2022-05-24 $17.95 $18.00 $17.27 $17.66 $17.54 348,185
2022-05-23 $18.31 $18.35 $17.68 $17.99 $17.87 442,463
2022-05-20 $19.12 $19.44 $17.26 $18.17 $18.05 316,418
2022-05-19 $19.18 $19.72 $19.04 $19.05 $18.92 223,654
2022-05-18 $20.39 $20.66 $19.26 $19.62 $19.49 338,258
2022-05-17 $20.31 $20.92 $19.99 $20.86 $20.72 232,812
2022-05-16 $19.70 $20.17 $19.17 $19.89 $19.76 204,585
2022-05-13 $20.15 $20.39 $19.73 $19.99 $19.85 179,940
2022-05-12 $18.99 $20.12 $18.98 $19.99 $19.85 267,361
2022-05-11 $19.51 $19.86 $18.86 $19.09 $18.96 292,769
2022-05-10 $20.19 $20.29 $19.09 $19.35 $19.22 278,853
2022-05-09 $19.90 $20.38 $19.85 $20.09 $19.95 226,470
2022-05-06 $20.84 $21.02 $20.20 $20.26 $20.12 152,950
2022-05-05 $21.39 $21.50 $20.51 $21.08 $20.94 178,246
2022-05-04 $21.40 $21.80 $20.86 $21.66 $21.51 319,974
2022-05-03 $21.48 $21.59 $20.95 $21.32 $21.18 155,703
2022-05-02 $20.63 $21.36 $20.43 $21.34 $21.20 217,873
2022-04-29 $20.37 $21.14 $20.37 $20.53 $20.39 255,401
2022-04-28 $19.57 $20.84 $19.30 $20.66 $20.52 289,380
2022-04-27 $19.96 $20.45 $19.30 $19.51 $19.38 367,553
2022-04-26 $20.64 $21.63 $19.11 $19.73 $19.60 322,683
2022-04-25 $20.26 $20.55 $19.70 $20.53 $20.39 205,498
2022-04-22 $20.86 $20.99 $20.42 $20.48 $20.34 205,984
2022-04-21 $21.75 $21.75 $20.95 $21.05 $20.91 219,134
2022-04-20 $22.15 $22.43 $21.50 $21.57 $21.42 166,500
2022-04-19 $21.30 $22.18 $20.93 $22.04 $21.89 139,671
2022-04-18 $21.26 $21.59 $21.08 $21.20 $21.06 140,555
2022-04-14 $21.56 $21.83 $21.32 $21.38 $21.24 148,130
2022-04-13 $21.10 $21.72 $20.92 $21.53 $21.38 177,309
2022-04-12 $21.62 $22.23 $21.15 $21.22 $21.08 215,024
2022-04-11 $21.03 $21.90 $21.03 $21.26 $21.12 296,991
2022-04-08 $20.67 $21.51 $20.45 $21.04 $20.90 291,554
2022-04-07 $20.28 $21.08 $20.10 $20.83 $20.69 319,626
2022-04-06 $20.62 $20.74 $19.62 $20.15 $20.01 277,047
2022-04-05 $20.93 $21.48 $20.81 $20.86 $20.72 348,716
2022-04-04 $20.15 $21.04 $19.97 $20.95 $20.81 248,334
2022-04-01 $20.51 $20.56 $19.98 $20.15 $20.01 331,967
2022-03-31 $20.83 $20.95 $19.84 $20.08 $19.94 345,741
2022-03-30 $21.92 $22.11 $20.74 $20.75 $20.61 320,008
2022-03-29 $22.10 $22.49 $21.67 $22.05 $21.90 228,296
2022-03-28 $21.79 $22.01 $21.46 $21.92 $21.77 204,166
2022-03-25 $21.53 $22.15 $21.33 $21.89 $21.74 238,403
2022-03-24 $21.24 $21.49 $21.03 $21.40 $21.25 318,314
2022-03-23 $22.20 $22.26 $21.07 $21.16 $21.02 232,035
2022-03-22 $22.51 $23.02 $22.30 $22.58 $22.43 342,991
2022-03-21 $23.15 $23.21 $21.90 $22.02 $21.87 243,327
2022-03-18 $22.93 $23.63 $22.44 $23.18 $23.02 1,719,840
2022-03-17 $22.19 $23.20 $22.19 $23.13 $22.97 211,114
2022-03-16 $21.99 $22.85 $21.91 $22.47 $22.32 221,387
2022-03-15 $21.87 $22.52 $21.47 $22.00 $21.74 235,882
2022-03-14 $21.75 $22.71 $21.57 $21.78 $21.52 242,363
2022-03-11 $21.82 $22.30 $21.08 $21.84 $21.58 318,237
2022-03-10 $21.68 $22.08 $20.72 $21.65 $21.40 360,637
2022-03-09 $22.49 $22.65 $22.04 $22.30 $22.04 202,468
2022-03-08 $21.52 $22.78 $21.46 $21.84 $21.58 206,704
2022-03-07 $22.54 $22.57 $21.51 $21.66 $21.41 314,073
2022-03-04 $22.39 $22.50 $21.55 $22.37 $22.11 237,988
2022-03-03 $22.00 $22.65 $21.56 $22.54 $22.28 254,637
2022-03-02 $20.82 $21.38 $20.74 $21.05 $20.80 169,453
2022-03-01 $20.95 $21.08 $20.31 $20.72 $20.48 267,311
2022-02-28 $21.17 $21.53 $20.67 $20.99 $20.74 319,760
2022-02-25 $20.23 $21.59 $20.23 $21.45 $21.20 284,529
2022-02-24 $19.42 $20.62 $18.26 $20.23 $19.99 784,315
2022-02-23 $20.54 $20.54 $19.58 $20.03 $19.80 429,707
2022-02-22 $20.94 $21.69 $20.58 $20.62 $20.38 217,261
2022-02-18 $21.00 $21.63 $20.89 $21.02 $20.77 138,838
2022-02-17 $21.11 $21.44 $20.97 $21.16 $20.91 260,046
2022-02-16 $21.58 $21.84 $21.20 $21.44 $21.19 169,600
2022-02-15 $21.11 $21.71 $20.98 $21.62 $21.37 173,144
2022-02-14 $20.70 $21.35 $20.40 $20.96 $20.71 324,607
2022-02-11 $21.12 $21.25 $20.57 $20.85 $20.61 201,793
2022-02-10 $21.59 $22.02 $20.83 $20.97 $20.72 175,276
2022-02-09 $21.87 $22.13 $21.14 $22.06 $21.80 357,871
2022-02-08 $21.20 $21.92 $21.08 $21.87 $21.61 177,531
2022-02-07 $20.65 $21.56 $20.65 $21.18 $20.93 210,856
2022-02-04 $21.17 $21.29 $20.25 $20.77 $20.53 356,726
2022-02-03 $20.91 $21.61 $20.91 $21.31 $21.06 350,470
2022-02-02 $22.19 $22.34 $20.55 $20.92 $20.67 610,187
2022-02-01 $21.10 $22.25 $20.76 $22.19 $21.93 318,033
2022-01-31 $20.48 $21.21 $20.10 $21.17 $20.92 508,172
2022-01-28 $20.88 $20.94 $20.09 $20.76 $20.52 422,557
2022-01-27 $21.42 $21.58 $20.49 $20.72 $20.48 193,272
2022-01-26 $22.59 $22.72 $21.20 $21.42 $21.17 181,754
2022-01-25 $22.22 $22.49 $21.60 $22.24 $21.98 259,302
2022-01-24 $20.80 $22.67 $20.67 $22.53 $22.27 303,382
2022-01-21 $21.33 $22.24 $21.00 $21.32 $21.07 259,309
2022-01-20 $21.74 $22.53 $21.39 $21.47 $21.22 148,602
2022-01-19 $22.01 $22.45 $21.54 $21.65 $21.40 182,864
2022-01-18 $22.76 $23.01 $21.96 $22.01 $21.75 201,974
2022-01-14 $22.56 $23.10 $22.56 $22.96 $22.69 192,427
2022-01-13 $23.15 $23.42 $22.82 $22.90 $22.63 183,197
2022-01-12 $23.06 $23.34 $22.72 $22.87 $22.60 197,621
2022-01-11 $23.42 $23.53 $22.79 $23.08 $22.81 143,609
2022-01-10 $23.48 $23.72 $22.87 $23.48 $23.20 230,789
2022-01-07 $24.12 $24.54 $23.67 $23.74 $23.46 176,426
2022-01-06 $24.14 $24.67 $24.07 $24.42 $24.13 133,133
2022-01-05 $25.45 $25.96 $24.09 $24.29 $24.01 239,613
2022-01-04 $25.21 $25.55 $25.00 $25.36 $25.06 144,419
2022-01-03 $24.81 $25.72 $24.78 $25.15 $24.86 138,219
2021-12-31 $24.55 $24.78 $24.33 $24.65 $24.36 177,793
2021-12-30 $24.70 $25.04 $24.43 $24.44 $24.15 121,924
2021-12-29 $24.70 $24.97 $24.59 $24.79 $24.50 108,634
2021-12-28 $24.61 $25.30 $24.61 $24.76 $24.47 113,626
2021-12-27 $24.54 $24.98 $24.12 $24.82 $24.53 126,170
2021-12-23 $24.83 $24.85 $24.49 $24.49 $24.20 119,502
2021-12-22 $24.20 $24.55 $23.91 $24.53 $24.24 116,105
2021-12-21 $23.84 $24.50 $23.84 $24.22 $23.94 165,984
2021-12-20 $23.65 $23.68 $22.95 $23.45 $23.18 228,206
2021-12-17 $23.55 $24.18 $23.13 $24.05 $23.77 855,971
2021-12-16 $23.94 $24.22 $23.44 $23.55 $23.27 362,872
2021-12-15 $23.32 $23.76 $22.69 $23.72 $23.44 367,003
2021-12-14 $23.30 $24.16 $23.25 $23.56 $23.19 349,462
2021-12-13 $24.20 $24.29 $23.46 $23.62 $23.25 249,547
2021-12-10 $24.40 $24.62 $23.98 $24.35 $23.96 213,638
2021-12-09 $24.49 $24.91 $24.31 $24.38 $23.99 162,435
2021-12-08 $23.98 $24.65 $23.73 $24.60 $24.21 181,569
2021-12-07 $24.11 $24.30 $23.50 $23.87 $23.49 255,245
2021-12-06 $23.34 $24.13 $22.86 $23.85 $23.47 367,689
2021-12-03 $23.00 $23.25 $22.66 $22.81 $22.45 267,058
2021-12-02 $22.12 $22.96 $22.12 $22.85 $22.49 219,361
2021-12-01 $22.82 $23.20 $21.85 $21.89 $21.54 308,521
2021-11-30 $23.50 $23.56 $22.14 $22.20 $21.85 414,421
2021-11-29 $24.36 $24.73 $23.94 $24.10 $23.72 348,880
2021-11-26 $24.02 $24.44 $23.55 $24.06 $23.68 192,414
2021-11-24 $24.75 $25.38 $24.14 $24.92 $24.52 191,218
2021-11-23 $25.19 $26.12 $25.09 $25.16 $24.76 162,775
2021-11-22 $25.50 $26.36 $25.04 $25.43 $25.03 298,944
2021-11-19 $25.40 $25.49 $24.75 $25.26 $24.86 168,915
2021-11-18 $24.98 $25.68 $24.82 $25.65 $25.24 209,393
2021-11-17 $25.39 $25.39 $24.84 $25.08 $24.68 142,929
2021-11-16 $25.47 $25.73 $25.18 $25.23 $24.83 147,037
2021-11-15 $26.40 $26.40 $25.62 $25.75 $25.34 117,088
2021-11-12 $26.60 $26.76 $26.12 $26.27 $25.85 77,287
2021-11-11 $26.16 $26.64 $26.16 $26.54 $26.12 131,475
2021-11-10 $26.30 $27.00 $25.96 $26.13 $25.72 183,611
2021-11-09 $26.35 $27.10 $26.09 $26.39 $25.97 233,489
2021-11-08 $26.68 $27.42 $26.47 $26.93 $26.50 301,067
2021-11-05 $25.55 $26.19 $25.35 $25.60 $25.19 214,841
2021-11-04 $26.28 $26.70 $24.89 $25.20 $24.80 317,463
2021-11-03 $25.38 $26.69 $25.26 $26.58 $26.16 252,129
2021-11-02 $25.38 $25.66 $24.89 $25.59 $25.18 260,396
2021-11-01 $23.42 $25.43 $23.40 $25.31 $24.91 302,565
2021-10-29 $23.03 $23.77 $23.03 $23.39 $23.02 254,653
2021-10-28 $23.45 $23.82 $22.89 $23.11 $22.74 393,635
2021-10-27 $23.76 $24.11 $22.26 $23.20 $22.83 663,034
2021-10-26 $29.95 $30.05 $24.00 $24.24 $23.86 1,351,225
2021-10-25 $30.52 $31.69 $29.84 $31.04 $30.55 312,868
2021-10-22 $29.64 $30.44 $29.23 $30.30 $29.82 232,026
2021-10-21 $29.33 $29.94 $29.21 $29.48 $29.01 140,522
2021-10-20 $28.47 $29.35 $28.47 $29.21 $28.75 133,684
2021-10-19 $28.33 $28.84 $28.26 $28.51 $28.06 134,126
2021-10-18 $27.48 $28.57 $27.41 $28.28 $27.83 147,747
2021-10-15 $28.25 $28.25 $27.45 $27.48 $27.04 105,695
2021-10-14 $27.26 $27.82 $26.90 $27.62 $27.18 131,881
2021-10-13 $27.24 $27.34 $26.46 $26.84 $26.41 125,097
2021-10-12 $27.75 $27.97 $27.23 $27.28 $26.85 128,991
2021-10-11 $27.99 $28.21 $27.62 $27.62 $27.18 69,755
2021-10-08 $28.27 $28.30 $27.86 $27.95 $27.51 92,200
2021-10-07 $27.71 $28.23 $27.66 $28.20 $27.75 147,383
2021-10-06 $27.54 $27.88 $27.08 $27.54 $27.10 138,433
2021-10-05 $27.67 $28.23 $27.38 $27.92 $27.48 182,714
2021-10-04 $27.99 $28.31 $27.47 $27.60 $27.16 146,802
2021-10-01 $27.60 $28.56 $27.58 $28.10 $27.65 160,484
2021-09-30 $28.53 $28.53 $27.43 $27.54 $27.10 141,103
2021-09-29 $28.32 $29.00 $27.92 $28.49 $28.04 158,163
2021-09-28 $28.85 $29.14 $28.10 $28.11 $27.66 141,528
2021-09-27 $27.76 $29.32 $27.53 $28.85 $28.39 168,621
2021-09-24 $27.44 $27.87 $27.33 $27.52 $27.08 133,151
2021-09-23 $27.72 $28.72 $27.65 $27.80 $27.36 175,629
2021-09-22 $26.94 $27.68 $26.78 $27.50 $27.06 166,007
2021-09-21 $26.77 $26.95 $26.20 $26.68 $26.26 222,055
2021-09-20 $26.33 $26.69 $25.93 $26.64 $26.22 244,342
2021-09-17 $26.49 $27.21 $26.18 $26.93 $26.50 990,199
2021-09-16 $26.24 $26.61 $26.00 $26.40 $25.98 188,645
2021-09-15 $25.70 $26.29 $25.56 $26.16 $25.74 227,167
2021-09-14 $26.66 $26.97 $25.69 $25.86 $25.35 219,196
2021-09-13 $26.31 $26.68 $25.94 $26.57 $26.05 196,577
2021-09-10 $27.07 $27.16 $26.14 $26.23 $25.72 180,484
2021-09-09 $26.14 $27.09 $26.14 $26.69 $26.17 165,411
2021-09-08 $26.34 $26.62 $26.05 $26.34 $25.82 186,861
2021-09-07 $26.60 $26.97 $26.35 $26.42 $25.90 187,502
2021-09-03 $26.76 $26.87 $26.31 $26.85 $26.32 184,340
2021-09-02 $27.24 $27.24 $26.31 $26.55 $26.03 181,998
2021-09-01 $26.71 $27.48 $26.60 $26.90 $26.37 270,128
2021-08-31 $27.82 $28.01 $26.37 $26.52 $26.00 309,325
2021-08-30 $27.54 $28.16 $27.50 $27.89 $27.34 251,431
2021-08-27 $26.95 $27.81 $26.88 $27.59 $27.05 342,062
2021-08-26 $27.48 $27.89 $26.87 $26.96 $26.43 218,894
2021-08-25 $28.04 $28.53 $27.46 $27.54 $27.00 158,874
2021-08-24 $26.97 $28.11 $26.66 $27.98 $27.43 252,942
2021-08-23 $28.33 $28.53 $26.74 $26.91 $26.38 255,073
2021-08-20 $28.21 $29.00 $27.95 $28.11 $27.56 402,795
2021-08-19 $27.85 $28.73 $27.70 $28.30 $27.74 349,119
2021-08-18 $27.57 $29.02 $27.57 $28.23 $27.68 247,279
2021-08-17 $27.61 $28.22 $27.31 $27.80 $27.25 381,146
2021-08-16 $28.86 $29.20 $27.77 $27.80 $27.25 212,382
2021-08-13 $29.34 $30.25 $29.19 $29.24 $28.67 321,400
2021-08-12 $28.84 $29.67 $28.28 $29.46 $28.88 292,505
2021-08-11 $27.86 $28.71 $27.79 $28.67 $28.11 276,036
2021-08-10 $26.88 $28.10 $26.84 $27.86 $27.31 218,392
2021-08-09 $27.46 $27.61 $26.90 $26.98 $26.45 240,859
2021-08-06 $28.18 $28.48 $27.60 $27.65 $27.11 135,711
2021-08-05 $28.07 $28.45 $27.73 $27.96 $27.41 226,556
2021-08-04 $28.64 $29.34 $27.47 $27.61 $27.07 168,536
2021-08-03 $28.95 $29.55 $28.62 $29.20 $28.63 278,880
2021-08-02 $29.04 $29.79 $28.75 $28.79 $28.23 253,866
2021-07-30 $28.50 $29.22 $28.50 $28.87 $28.30 234,001
2021-07-29 $28.99 $29.60 $28.48 $28.52 $27.96 583,572
2021-07-28 $30.56 $30.56 $28.54 $28.64 $28.08 408,033
2021-07-27 $30.60 $30.75 $28.34 $30.13 $29.54 653,106
2021-07-26 $27.65 $28.22 $27.00 $27.72 $27.18 503,523
2021-07-23 $27.86 $28.00 $26.70 $27.29 $26.75 361,086
2021-07-22 $28.51 $28.70 $27.58 $27.80 $27.25 188,071
2021-07-21 $28.80 $29.65 $28.55 $28.98 $28.41 224,627
2021-07-20 $27.48 $29.09 $27.07 $28.54 $27.98 358,440
2021-07-19 $27.29 $28.15 $27.05 $27.37 $26.83 280,721
2021-07-16 $28.31 $29.19 $28.01 $28.17 $27.62 255,868
2021-07-15 $28.59 $28.99 $27.90 $27.98 $27.43 374,996
2021-07-14 $29.37 $29.90 $28.63 $28.73 $28.17 249,077
2021-07-13 $30.56 $30.73 $29.22 $29.40 $28.82 289,736
2021-07-12 $30.71 $31.28 $30.30 $30.95 $30.34 316,788
2021-07-09 $30.20 $30.93 $29.89 $30.80 $30.20 315,524
2021-07-08 $30.01 $30.90 $28.97 $29.83 $29.24 544,223
2021-07-07 $30.74 $31.47 $30.43 $30.73 $30.13 591,913
2021-07-06 $32.33 $32.46 $30.89 $31.13 $30.52 275,199
2021-07-02 $32.31 $33.00 $31.83 $32.34 $31.71 173,225
2021-07-01 $32.26 $32.87 $31.95 $32.17 $31.54 325,020
2021-06-30 $32.56 $32.99 $31.88 $31.99 $31.36 301,110
2021-06-29 $34.12 $34.29 $32.66 $32.80 $32.16 250,743
2021-06-28 $32.79 $34.37 $32.60 $33.99 $33.32 427,668
2021-06-25 $33.36 $34.74 $32.52 $32.98 $32.33 1,823,702
2021-06-24 $33.44 $33.68 $32.85 $33.16 $32.51 289,313
2021-06-23 $32.97 $33.57 $32.48 $33.31 $32.66 312,396
2021-06-22 $34.75 $34.75 $33.19 $33.43 $32.77 273,893
2021-06-21 $35.09 $35.44 $34.58 $34.98 $34.29 232,957
2021-06-18 $34.72 $35.46 $33.96 $34.66 $33.98 539,676
2021-06-17 $36.21 $36.21 $34.67 $34.82 $34.14 408,714
2021-06-16 $35.84 $36.36 $35.63 $36.29 $35.58 119,979
2021-06-15 $36.22 $36.28 $35.65 $36.13 $35.32 187,559
2021-06-14 $36.50 $36.90 $36.18 $36.37 $35.56 207,705
2021-06-11 $36.01 $36.59 $36.00 $36.55 $35.73 161,602
2021-06-10 $37.15 $37.19 $35.80 $35.95 $35.15 232,324
2021-06-09 $36.76 $37.49 $36.20 $37.15 $36.32 248,424
2021-06-08 $36.28 $37.24 $35.98 $36.76 $35.94 173,026
2021-06-07 $36.59 $36.60 $35.99 $36.37 $35.56 166,770
2021-06-04 $35.91 $36.24 $35.54 $36.18 $35.37 132,662
2021-06-03 $35.87 $36.09 $35.36 $35.99 $35.19 411,026
2021-06-02 $36.22 $36.35 $35.85 $36.09 $35.28 289,087
2021-06-01 $36.05 $36.50 $35.82 $36.08 $35.27 277,883
2021-05-28 $36.45 $36.53 $35.39 $35.97 $35.17 131,128
2021-05-27 $36.50 $36.81 $36.05 $36.13 $35.32 194,388
2021-05-26 $34.54 $36.07 $34.54 $36.07 $35.27 242,450
2021-05-25 $34.90 $35.29 $34.14 $34.21 $33.45 203,831
2021-05-24 $34.70 $34.96 $33.90 $34.59 $33.82 246,313
2021-05-21 $33.98 $35.17 $33.54 $34.77 $33.99 412,781
2021-05-20 $32.92 $33.99 $32.67 $33.76 $33.01 262,650
2021-05-19 $31.71 $33.14 $31.51 $33.09 $32.35 237,673
2021-05-18 $33.01 $33.50 $32.41 $32.47 $31.75 192,687
2021-05-17 $32.14 $33.13 $32.02 $32.73 $32.00 255,871
2021-05-14 $31.51 $32.98 $31.14 $32.57 $31.84 247,848
2021-05-13 $29.65 $31.48 $29.59 $31.27 $30.57 373,914
2021-05-12 $31.39 $31.96 $28.88 $29.48 $28.82 858,897
2021-05-11 $30.32 $31.97 $30.21 $31.71 $31.00 249,679
2021-05-10 $32.43 $32.62 $30.95 $31.29 $30.59 356,650
2021-05-07 $31.89 $32.86 $31.85 $32.21 $31.49 238,356
2021-05-06 $31.22 $32.60 $31.10 $31.84 $31.13 467,235
2021-05-05 $30.91 $31.24 $30.58 $30.98 $30.29 227,388
2021-05-04 $30.32 $31.17 $29.98 $30.81 $30.12 332,678
2021-05-03 $31.31 $31.44 $30.50 $30.71 $30.02 494,109
2021-04-30 $31.10 $32.15 $30.84 $30.89 $30.20 332,130
2021-04-29 $33.01 $33.40 $30.30 $31.32 $30.62 624,819
2021-04-28 $34.26 $34.26 $31.66 $32.18 $31.46 667,128
2021-04-27 $30.25 $34.26 $29.61 $34.16 $33.40 935,042
2021-04-26 $25.75 $26.99 $25.75 $26.43 $25.84 268,919
2021-04-23 $24.54 $26.03 $24.18 $25.78 $25.20 187,266
2021-04-22 $25.08 $25.62 $24.27 $24.29 $23.75 287,139
2021-04-21 $24.15 $25.01 $24.02 $25.00 $24.44 300,929
2021-04-20 $25.55 $25.85 $23.82 $24.20 $23.66 163,142
2021-04-19 $25.46 $25.90 $25.10 $25.55 $24.98 205,380
2021-04-16 $25.00 $25.57 $24.60 $25.54 $24.97 236,247
2021-04-15 $25.02 $25.16 $24.55 $24.91 $24.35 191,484
2021-04-14 $24.18 $25.20 $24.18 $24.86 $24.31 227,345
2021-04-13 $24.75 $24.90 $24.00 $24.19 $23.65 173,932
2021-04-12 $24.78 $25.00 $24.42 $24.88 $24.32 127,396
2021-04-09 $25.00 $25.08 $24.41 $24.65 $24.10 153,627
2021-04-08 $25.20 $25.20 $24.55 $24.94 $24.38 189,778
2021-04-07 $26.10 $26.71 $25.11 $25.16 $24.60 332,466
2021-04-06 $26.53 $27.18 $25.89 $26.01 $25.43 239,045
2021-04-05 $26.27 $26.61 $25.98 $26.57 $25.98 227,506
2021-04-01 $25.61 $26.22 $25.61 $26.01 $25.43 178,563
2021-03-31 $25.25 $26.01 $25.01 $25.68 $25.11 335,875
2021-03-30 $24.81 $25.46 $24.68 $25.18 $24.62 241,135
2021-03-29 $25.85 $26.60 $24.92 $24.93 $24.37 161,880
2021-03-26 $25.75 $26.48 $25.43 $25.99 $25.41 394,774
2021-03-25 $24.19 $25.63 $23.69 $25.47 $24.90 201,971
2021-03-24 $24.29 $24.74 $24.17 $24.39 $23.85 348,563
2021-03-23 $25.01 $25.34 $23.93 $24.02 $23.48 174,247
2021-03-22 $25.80 $26.49 $25.33 $25.46 $24.89 257,837
2021-03-19 $26.00 $26.41 $25.37 $25.86 $25.28 658,551
2021-03-18 $26.50 $27.01 $25.85 $26.06 $25.48 212,216
2021-03-17 $26.70 $26.86 $26.06 $26.52 $25.93 260,688
2021-03-16 $26.44 $27.02 $25.86 $26.83 $26.13 268,754
2021-03-15 $25.48 $26.67 $25.10 $26.50 $25.81 624,107
2021-03-12 $24.58 $25.78 $24.56 $25.39 $24.73 365,272
2021-03-11 $24.31 $24.55 $23.67 $24.40 $23.77 447,008
2021-03-10 $24.21 $24.36 $23.21 $24.04 $23.42 309,044
2021-03-09 $24.70 $25.15 $24.27 $24.46 $23.82 352,266
2021-03-08 $24.00 $25.13 $24.00 $24.76 $24.12 341,042
2021-03-05 $23.44 $24.04 $23.21 $23.96 $23.34 306,842
2021-03-04 $22.16 $23.21 $22.16 $23.10 $22.50 687,106
2021-03-03 $22.01 $22.52 $21.82 $22.13 $21.55 366,505
2021-03-02 $22.27 $22.58 $21.64 $21.76 $21.19 226,246
2021-03-01 $22.46 $22.88 $22.10 $22.22 $21.64 439,613
2021-02-26 $22.27 $22.41 $21.80 $21.96 $21.39 389,643
2021-02-25 $22.06 $23.24 $21.86 $22.17 $21.59 235,765
2021-02-24 $21.05 $22.13 $20.44 $22.13 $21.55 301,289
2021-02-23 $22.28 $22.95 $20.77 $20.93 $20.39 617,230
2021-02-22 $21.09 $22.43 $21.02 $22.42 $21.84 481,568
2021-02-19 $20.50 $21.30 $20.35 $21.17 $20.62 295,883
2021-02-18 $20.48 $20.59 $20.35 $20.48 $19.95 136,397
2021-02-17 $20.27 $20.75 $20.16 $20.51 $19.98 280,568
2021-02-16 $20.03 $20.35 $19.50 $20.26 $19.73 433,998
2021-02-12 $19.78 $20.20 $19.57 $19.97 $19.45 250,189
2021-02-11 $19.95 $20.05 $19.31 $19.94 $19.42 547,252
2021-02-10 $20.75 $20.93 $19.90 $20.12 $19.60 271,677
2021-02-09 $19.50 $20.78 $19.23 $20.65 $20.11 373,070
2021-02-08 $19.86 $20.40 $19.39 $19.58 $19.07 342,068
2021-02-05 $19.31 $19.64 $18.63 $19.63 $19.12 362,573
2021-02-04 $18.00 $18.98 $17.79 $18.96 $18.47 332,035
2021-02-03 $18.37 $18.55 $17.89 $17.99 $17.52 249,748
2021-02-02 $18.19 $18.72 $18.01 $18.36 $17.88 305,746
2021-02-01 $17.10 $18.36 $16.64 $17.96 $17.49 463,752
2021-01-29 $17.43 $17.81 $16.76 $16.94 $16.50 502,875
2021-01-28 $18.11 $18.20 $17.08 $17.46 $17.01 615,720
2021-01-27 $18.97 $19.17 $17.90 $18.01 $17.54 482,682
2021-01-26 $20.89 $21.06 $19.20 $19.32 $18.82 305,182
2021-01-25 $20.56 $21.49 $20.51 $20.89 $20.35 315,647
2021-01-22 $19.93 $20.70 $19.52 $20.70 $20.16 299,251
2021-01-21 $20.75 $20.79 $20.18 $20.19 $19.67 364,403
2021-01-20 $21.01 $21.34 $20.30 $20.56 $20.03 408,562
2021-01-19 $21.75 $21.84 $20.98 $21.07 $20.52 366,815
2021-01-15 $22.13 $22.71 $20.89 $21.47 $20.91 668,969
2021-01-14 $21.61 $22.99 $21.06 $22.48 $21.90 783,646
2021-01-13 $20.71 $21.67 $20.68 $21.50 $20.94 587,260
2021-01-12 $20.57 $20.90 $20.25 $20.85 $20.31 548,027
2021-01-11 $20.12 $20.55 $19.62 $20.51 $19.98 511,733
2021-01-08 $21.75 $21.75 $20.09 $20.19 $19.67 487,890
2021-01-07 $21.00 $21.64 $20.90 $21.37 $20.81 984,447
2021-01-06 $19.65 $20.93 $19.65 $20.85 $20.31 1,231,027
2021-01-05 $18.65 $19.99 $18.53 $19.57 $19.06 528,370
2021-01-04 $19.13 $19.25 $17.99 $18.81 $18.32 555,649
2020-12-31 $18.07 $19.38 $17.92 $18.96 $18.47 541,665
2020-12-30 $17.08 $18.30 $17.01 $18.12 $17.65 413,752
2020-12-29 $16.40 $17.00 $16.38 $16.92 $16.48 474,890
2020-12-28 $16.98 $17.14 $16.20 $16.37 $15.94 1,187,380
2020-12-24 $16.76 $17.06 $16.54 $16.78 $16.34 356,598
2020-12-23 $17.21 $17.45 $16.52 $16.75 $16.31 798,663
2020-12-22 $18.06 $18.06 $17.10 $17.13 $16.68 768,004
2020-12-21 $17.83 $18.19 $17.38 $18.01 $17.54 674,265
2020-12-18 $18.81 $18.98 $17.52 $18.16 $17.69 1,919,807
2020-12-17 $17.88 $18.82 $17.53 $18.75 $18.26 671,163
2020-12-16 $18.00 $18.40 $17.90 $18.03 $17.56 542,386
2020-12-15 $18.01 $18.27 $17.44 $17.99 $17.52 964,104
2020-12-14 $18.08 $18.56 $17.95 $17.98 $17.51 1,038,531
2020-12-11 $17.47 $17.79 $17.32 $17.72 $17.26 844,653
2020-12-10 $17.10 $17.70 $17.09 $17.62 $17.16 728,813
2020-12-09 $17.45 $17.70 $16.95 $17.29 $16.84 1,793,395
2020-12-08 $17.75 $18.03 $16.58 $17.23 $16.78 3,246,478
2020-12-07 $18.99 $19.21 $17.75 $18.00 $17.53 1,481,617
2020-12-04 $18.75 $19.32 $18.66 $19.00 $18.51 1,390,792
2020-12-03 $18.39 $19.14 $18.03 $18.75 $18.26 1,555,631
2020-12-02 $18.13 $18.60 $17.26 $18.25 $17.78 2,105,420
2020-12-01 $21.70 $22.11 $16.74 $18.41 $17.93 8,782,281
2020-11-30 $23.29 $23.50 $19.19 $19.19 $12.29 99,029
2020-11-27 $26.35 $26.35 $22.30 $22.30 $14.28 7,910
2020-11-25 $30.00 $31.00 $26.50 $26.50 $16.97 1,825

Aarons Company Inc (The) (AAN) News Headlines

Recent Aarons Company Inc (The) (AAN) 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.