Accel Entertainment Inc - Class A1 (ACEL) Exchange: NYSE

Data as of June 12, 2024

$10.16 ($0.05) 0.49%

Accel Entertainment Inc - Class A1 - Daily Information
Click for more stock information on Accel Entertainment Inc - Class A1.
Daily Information Data
Date June 12, 2024
Open $10.05
Previous Close $10.16
High $10.25
Low $10.03
Adjusted Open $10.05
Previous Adjusted Close $10.16
Adjusted High $10.25
Adjusted Low $10.03

About Accel Entertainment Inc - Class A1 (ACEL)

Accel Entertainment Inc. (ACEL) is an Illinois based gaming operator and licensor and is listed in Nasdaq Capital Market. Founded in 2012, this company primarily owns and operates gaming machines in the form of gaming room network and Deployed Games. They own and operate a network of gaming machines in over 2000 locations. The company is committed to providing efficient and innovative gaming solutions through their exclusive brands. Their products are divided into two main categories; amusement and redemption gaming products. Accel Entertainment has grown exponentially since its inception, setting in motion a revolutionary economic model that has enabled operators to increase their earnings substantially. By creating an online platform to facilitate the distribution and aggregation of machines, Accel Entertainment has developed an expansive network with access to more than 25 different machine providers. This platform has allowed their clients to benefit from the most competitive pricing in the industry. In addition, their platform features daily bonus incentives, single-sign-on, and social media network integration for their operators. Looking ahead, Accel Entertainment clearly has both the products and the platform to support continued growth in this segment. With a proven track record for developing innovative gaming technologies, Accel Entertainment has positioned themselves as leaders in the gaming technology industry. As their platform continues to grow, they will continue to build stronger relationships with their clients while remaining focused on creating the most effective and profitable gaming experiences possible.

Historical Stock Data for Accel Entertainment Inc - Class A1 (ACEL)

Date Open High Low Close Adj.Close Volume
2024-06-07 $10.05 $10.25 $10.03 $10.16 $10.16 211,087
2024-06-06 $10.10 $10.17 $10.04 $10.11 $10.11 145,774
2024-06-05 $10.15 $10.17 $10.10 $10.15 $10.15 194,815
2024-06-04 $10.05 $10.15 $9.98 $10.14 $10.14 351,094
2024-06-03 $10.03 $10.13 $9.91 $10.07 $10.07 305,177
2024-05-31 $9.64 $9.96 $9.63 $9.91 $9.91 439,406
2024-05-30 $9.60 $9.68 $9.53 $9.59 $9.59 228,566
2024-05-29 $9.47 $9.59 $9.37 $9.54 $9.54 263,027
2024-05-28 $9.50 $9.63 $9.48 $9.59 $9.59 320,219
2024-05-24 $9.59 $9.70 $9.51 $9.61 $9.61 284,758
2024-05-23 $9.79 $9.81 $9.47 $9.52 $9.52 297,486
2024-05-22 $10.01 $10.07 $9.80 $9.81 $9.81 209,541
2024-05-21 $9.92 $10.03 $9.88 $10.03 $10.03 263,530
2024-05-20 $10.12 $10.18 $9.84 $9.93 $9.93 341,238
2024-05-17 $10.26 $10.27 $10.06 $10.10 $10.10 308,796
2024-05-16 $9.86 $10.19 $9.78 $10.18 $10.18 651,425
2024-05-15 $9.93 $9.94 $9.63 $9.83 $9.83 597,399
2024-05-14 $10.07 $10.13 $9.71 $9.84 $9.84 424,350
2024-05-13 $10.06 $10.10 $9.89 $9.97 $9.97 393,686
2024-05-10 $9.95 $10.18 $9.74 $10.01 $10.01 550,495
2024-05-09 $11.26 $11.38 $9.54 $9.91 $9.91 1,507,186
2024-05-08 $11.41 $11.66 $11.37 $11.61 $11.61 299,222
2024-05-07 $11.51 $11.62 $11.49 $11.50 $11.50 232,321
2024-05-06 $11.53 $11.58 $11.36 $11.47 $11.47 234,961
2024-05-03 $11.23 $11.57 $11.13 $11.43 $11.43 637,078
2024-05-02 $11.02 $11.03 $10.85 $11.02 $11.02 276,603
2024-05-01 $10.74 $10.96 $10.70 $10.87 $10.87 305,230
2024-04-30 $11.03 $11.03 $10.74 $10.74 $10.74 255,836
2024-04-29 $11.26 $11.29 $11.08 $11.11 $11.11 165,391
2024-04-26 $11.33 $11.34 $11.18 $11.19 $11.19 145,570
2024-04-25 $11.37 $11.42 $11.27 $11.30 $11.30 255,060
2024-04-24 $11.61 $11.67 $11.49 $11.50 $11.50 214,977
2024-04-23 $11.54 $11.74 $11.54 $11.68 $11.68 157,187
2024-04-22 $11.44 $11.64 $11.44 $11.56 $11.56 177,577
2024-04-19 $11.24 $11.43 $11.21 $11.37 $11.37 203,744
2024-04-18 $11.28 $11.36 $11.20 $11.26 $11.26 212,615
2024-04-17 $11.39 $11.48 $11.25 $11.28 $11.28 202,361
2024-04-16 $10.84 $11.29 $10.77 $11.25 $11.25 288,015
2024-04-15 $11.07 $11.13 $10.91 $10.91 $10.91 192,049
2024-04-12 $11.12 $11.17 $10.98 $11.01 $11.01 221,395
2024-04-11 $11.15 $11.22 $11.00 $11.22 $11.22 247,294
2024-04-10 $11.43 $11.51 $11.07 $11.13 $11.13 315,823
2024-04-09 $11.67 $11.75 $11.63 $11.66 $11.66 158,262
2024-04-08 $11.72 $11.77 $11.69 $11.71 $11.71 133,755
2024-04-05 $11.59 $11.76 $11.59 $11.68 $11.68 146,314
2024-04-04 $11.99 $12.00 $11.60 $11.62 $11.62 181,789
2024-04-03 $11.64 $11.87 $11.64 $11.86 $11.86 211,226
2024-04-02 $11.75 $11.78 $11.57 $11.72 $11.72 253,038
2024-04-01 $11.79 $11.91 $11.77 $11.87 $11.87 274,902
2024-03-28 $11.82 $11.93 $11.77 $11.79 $11.79 219,043
2024-03-27 $11.75 $11.81 $11.68 $11.77 $11.77 222,602
2024-03-26 $11.79 $11.82 $11.65 $11.67 $11.67 161,589
2024-03-25 $11.74 $11.79 $11.67 $11.69 $11.69 150,976
2024-03-22 $12.01 $12.05 $11.70 $11.70 $11.70 205,252
2024-03-21 $11.97 $12.02 $11.90 $11.98 $11.98 339,104
2024-03-20 $11.61 $11.96 $11.60 $11.93 $11.93 355,106
2024-03-19 $11.47 $11.65 $11.44 $11.64 $11.64 270,546
2024-03-18 $11.34 $11.64 $11.31 $11.48 $11.48 501,426
2024-03-15 $11.21 $11.40 $11.21 $11.34 $11.34 590,496
2024-03-14 $11.35 $11.48 $11.23 $11.28 $11.28 229,322
2024-03-13 $11.44 $11.50 $11.35 $11.40 $11.40 225,483
2024-03-12 $11.47 $11.59 $11.38 $11.41 $11.41 257,571
2024-03-11 $11.37 $11.49 $11.26 $11.40 $11.40 458,051
2024-03-08 $11.56 $11.65 $11.41 $11.45 $11.45 193,255
2024-03-07 $11.29 $11.53 $11.29 $11.46 $11.46 197,140
2024-03-06 $11.29 $11.41 $11.20 $11.22 $11.22 273,683
2024-03-05 $11.26 $11.31 $11.08 $11.18 $11.18 222,344
2024-03-04 $11.48 $11.62 $11.31 $11.31 $11.31 292,804
2024-03-01 $11.22 $11.52 $11.20 $11.49 $11.49 565,425
2024-02-29 $10.99 $11.61 $10.83 $11.33 $11.33 887,913
2024-02-28 $10.40 $10.61 $10.37 $10.55 $10.55 240,358
2024-02-27 $10.55 $10.63 $10.44 $10.50 $10.50 236,573
2024-02-26 $10.38 $10.49 $10.34 $10.47 $10.47 208,561
2024-02-23 $10.29 $10.56 $10.29 $10.43 $10.43 165,260
2024-02-22 $10.27 $10.38 $10.25 $10.32 $10.32 241,686
2024-02-21 $10.15 $10.34 $10.15 $10.30 $10.30 151,933
2024-02-20 $10.27 $10.31 $10.11 $10.17 $10.17 175,640
2024-02-16 $10.37 $10.45 $10.29 $10.41 $10.41 206,966
2024-02-15 $10.36 $10.47 $10.22 $10.47 $10.47 225,881
2024-02-14 $10.11 $10.31 $10.02 $10.28 $10.28 184,246
2024-02-13 $10.30 $10.33 $9.94 $10.03 $10.03 276,925
2024-02-12 $10.34 $10.70 $10.34 $10.65 $10.65 236,241
2024-02-09 $10.30 $10.38 $10.24 $10.34 $10.34 176,722
2024-02-08 $10.11 $10.25 $10.11 $10.21 $10.21 278,077
2024-02-07 $10.09 $10.16 $10.04 $10.10 $10.10 137,299
2024-02-06 $9.89 $10.23 $9.89 $10.11 $10.11 196,748
2024-02-05 $9.93 $10.03 $9.83 $9.97 $9.97 187,223
2024-02-02 $10.37 $10.37 $10.08 $10.08 $10.08 233,842
2024-02-01 $10.35 $10.52 $10.30 $10.50 $10.50 326,955
2024-01-31 $10.41 $10.50 $10.25 $10.25 $10.25 277,934
2024-01-30 $10.55 $10.58 $10.43 $10.44 $10.44 178,601
2024-01-29 $10.51 $10.65 $10.45 $10.61 $10.61 165,649
2024-01-26 $10.56 $10.64 $10.51 $10.54 $10.54 210,395
2024-01-25 $10.50 $10.59 $10.41 $10.50 $10.50 277,286
2024-01-24 $10.42 $10.42 $10.29 $10.34 $10.34 211,467
2024-01-23 $10.26 $10.35 $10.23 $10.29 $10.29 222,635
2024-01-22 $10.16 $10.30 $10.10 $10.15 $10.15 200,353
2024-01-19 $10.13 $10.26 $9.97 $10.10 $10.10 294,212
2024-01-18 $9.92 $10.09 $9.88 $10.08 $10.08 259,051
2024-01-17 $9.90 $10.09 $9.90 $9.91 $9.91 304,790
2024-01-16 $9.80 $9.95 $9.80 $9.95 $9.95 214,775
2024-01-12 $10.05 $10.11 $9.90 $9.90 $9.90 207,253
2024-01-11 $10.02 $10.04 $9.89 $9.94 $9.94 449,893
2024-01-10 $9.79 $10.07 $9.79 $10.06 $10.06 333,248
2024-01-09 $9.95 $9.96 $9.81 $9.83 $9.83 269,581
2024-01-08 $9.87 $9.98 $9.87 $9.96 $9.96 216,530
2024-01-05 $9.80 $9.96 $9.76 $9.85 $9.85 297,038
2024-01-04 $9.93 $9.93 $9.78 $9.83 $9.83 201,109
2024-01-03 $10.28 $10.28 $9.87 $9.89 $9.89 236,084
2024-01-02 $10.22 $10.49 $10.20 $10.34 $10.34 265,947
2023-12-29 $10.44 $10.44 $10.25 $10.27 $10.27 225,021
2023-12-28 $10.33 $10.48 $10.33 $10.44 $10.44 164,649
2023-12-27 $10.30 $10.38 $10.26 $10.37 $10.37 176,548
2023-12-26 $10.18 $10.40 $10.18 $10.34 $10.34 161,737
2023-12-22 $10.35 $10.39 $10.25 $10.26 $10.26 155,321
2023-12-21 $10.15 $10.28 $10.14 $10.27 $10.27 225,920
2023-12-20 $10.28 $10.40 $10.07 $10.10 $10.10 311,035
2023-12-19 $10.07 $10.31 $10.00 $10.29 $10.29 227,784
2023-12-18 $10.00 $10.02 $9.94 $9.97 $9.97 261,582
2023-12-15 $10.23 $10.23 $9.91 $9.95 $9.95 546,697
2023-12-14 $10.25 $10.40 $9.98 $10.15 $10.15 493,408
2023-12-13 $9.85 $10.12 $9.77 $10.11 $10.11 342,763
2023-12-12 $9.94 $9.95 $9.72 $9.83 $9.83 242,034
2023-12-11 $10.15 $10.22 $9.93 $9.94 $9.94 294,118
2023-12-08 $9.98 $10.15 $9.97 $10.15 $10.15 266,751
2023-12-07 $9.96 $10.00 $9.90 $9.99 $9.99 239,307
2023-12-06 $10.09 $10.22 $9.92 $9.96 $9.96 201,116
2023-12-05 $10.03 $10.17 $10.02 $10.05 $10.05 289,789
2023-12-04 $10.12 $10.24 $10.05 $10.10 $10.10 338,786
2023-12-01 $10.07 $10.25 $10.05 $10.20 $10.20 370,289
2023-11-30 $10.20 $10.27 $10.08 $10.14 $10.14 424,434
2023-11-29 $10.19 $10.49 $10.18 $10.19 $10.19 354,190
2023-11-28 $10.16 $10.19 $10.02 $10.07 $10.07 1,277,799
2023-11-27 $10.29 $10.36 $10.14 $10.21 $10.21 431,472
2023-11-24 $10.23 $10.46 $10.08 $10.36 $10.36 319,121
2023-11-22 $10.22 $10.36 $10.15 $10.19 $10.19 580,117
2023-11-21 $10.40 $10.46 $10.11 $10.12 $10.12 326,375
2023-11-20 $10.50 $10.61 $10.33 $10.41 $10.41 569,570
2023-11-17 $10.58 $10.67 $10.45 $10.47 $10.47 395,789
2023-11-16 $10.84 $10.88 $10.53 $10.60 $10.60 310,356
2023-11-15 $11.00 $11.09 $10.83 $10.84 $10.84 187,258
2023-11-14 $10.99 $11.13 $10.84 $11.07 $11.07 306,579
2023-11-13 $10.72 $10.79 $10.64 $10.64 $10.64 145,819
2023-11-10 $10.58 $10.82 $10.52 $10.74 $10.74 214,650
2023-11-09 $10.81 $11.00 $10.54 $10.60 $10.60 304,375
2023-11-08 $10.69 $11.08 $10.16 $10.93 $10.93 467,340
2023-11-07 $10.28 $10.38 $10.25 $10.34 $10.34 421,864
2023-11-06 $10.38 $10.44 $10.31 $10.38 $10.38 192,265
2023-11-03 $10.31 $10.50 $10.29 $10.38 $10.38 288,570
2023-11-02 $10.00 $10.11 $9.94 $10.11 $10.11 240,015
2023-11-01 $9.85 $9.99 $9.79 $9.88 $9.88 220,243
2023-10-31 $9.87 $9.94 $9.76 $9.85 $9.85 232,006
2023-10-30 $9.79 $9.91 $9.71 $9.88 $9.88 252,659
2023-10-27 $9.79 $9.86 $9.64 $9.74 $9.74 264,552
2023-10-26 $10.03 $10.08 $9.74 $9.78 $9.78 241,954
2023-10-25 $10.22 $10.34 $9.96 $9.98 $9.98 207,202
2023-10-24 $10.29 $10.46 $10.28 $10.31 $10.31 182,059
2023-10-23 $10.12 $10.45 $10.12 $10.23 $10.23 252,635
2023-10-20 $10.20 $10.21 $10.10 $10.13 $10.13 317,952
2023-10-19 $10.18 $10.33 $10.15 $10.19 $10.19 251,857
2023-10-18 $10.17 $10.26 $10.14 $10.15 $10.15 221,529
2023-10-17 $10.11 $10.36 $10.10 $10.28 $10.28 327,738
2023-10-16 $10.29 $10.32 $10.12 $10.16 $10.16 417,968
2023-10-13 $10.40 $10.55 $10.20 $10.22 $10.22 318,412
2023-10-12 $10.92 $10.92 $10.43 $10.47 $10.47 280,502
2023-10-11 $11.03 $11.05 $10.83 $10.88 $10.88 176,287
2023-10-10 $11.06 $11.17 $10.96 $10.97 $10.97 281,877
2023-10-09 $10.85 $11.16 $10.79 $11.01 $11.01 221,605
2023-10-06 $10.72 $11.07 $10.72 $10.89 $10.89 223,220
2023-10-05 $10.66 $10.82 $10.62 $10.76 $10.76 262,264
2023-10-04 $10.73 $10.83 $10.63 $10.75 $10.75 229,864
2023-10-03 $10.71 $10.81 $10.69 $10.75 $10.75 230,687
2023-10-02 $10.92 $10.96 $10.64 $10.81 $10.81 387,138
2023-09-29 $10.94 $11.06 $10.91 $10.95 $10.95 320,279
2023-09-28 $10.68 $10.93 $10.66 $10.91 $10.91 232,581
2023-09-27 $10.77 $10.93 $10.66 $10.67 $10.67 288,932
2023-09-26 $10.71 $10.84 $10.66 $10.72 $10.72 333,856
2023-09-25 $10.75 $10.90 $10.72 $10.76 $10.76 247,600
2023-09-22 $10.86 $10.94 $10.76 $10.84 $10.84 223,490
2023-09-21 $10.92 $10.98 $10.75 $10.82 $10.82 252,161
2023-09-20 $11.15 $11.24 $11.03 $11.03 $11.03 453,051
2023-09-19 $11.01 $11.20 $11.01 $11.15 $11.15 272,264
2023-09-18 $10.77 $11.09 $10.77 $11.00 $11.00 364,474
2023-09-15 $11.09 $11.09 $10.62 $10.76 $10.76 812,900
2023-09-14 $11.04 $11.23 $11.02 $11.13 $11.13 322,511
2023-09-13 $11.24 $11.29 $10.96 $10.97 $10.97 405,596
2023-09-12 $11.37 $11.47 $11.27 $11.28 $11.28 217,503
2023-09-11 $11.50 $11.55 $11.31 $11.33 $11.33 278,594
2023-09-08 $11.59 $11.62 $11.40 $11.41 $11.41 279,041
2023-09-07 $11.69 $11.78 $11.60 $11.61 $11.61 372,519
2023-09-06 $11.56 $11.76 $11.54 $11.69 $11.69 252,057
2023-09-05 $11.87 $11.88 $11.47 $11.56 $11.56 287,504
2023-09-01 $11.93 $11.98 $11.71 $11.87 $11.87 224,033
2023-08-31 $11.72 $11.95 $11.70 $11.89 $11.89 269,591
2023-08-30 $11.64 $11.74 $11.57 $11.70 $11.70 251,407
2023-08-29 $11.69 $11.97 $11.37 $11.73 $11.73 1,912,183
2023-08-28 $11.37 $11.71 $11.37 $11.69 $11.69 284,127
2023-08-25 $11.46 $11.56 $11.30 $11.37 $11.37 254,015
2023-08-24 $11.25 $11.45 $11.19 $11.40 $11.40 294,976
2023-08-23 $10.98 $11.52 $10.98 $11.30 $11.30 434,390
2023-08-22 $10.93 $11.01 $10.92 $10.93 $10.93 131,924
2023-08-21 $10.74 $10.95 $10.65 $10.89 $10.89 157,520
2023-08-18 $10.49 $10.80 $10.30 $10.75 $10.75 260,970
2023-08-17 $10.79 $10.86 $10.56 $10.58 $10.58 207,784
2023-08-16 $11.01 $11.12 $10.80 $10.80 $10.80 172,265
2023-08-15 $11.13 $11.13 $10.94 $11.03 $11.03 241,628
2023-08-14 $11.37 $11.37 $11.28 $11.30 $11.30 154,712
2023-08-11 $11.34 $11.52 $11.30 $11.40 $11.40 230,385
2023-08-10 $11.44 $11.47 $11.33 $11.34 $11.34 178,506
2023-08-09 $11.37 $11.47 $11.33 $11.38 $11.38 183,570
2023-08-08 $11.39 $11.43 $11.13 $11.42 $11.42 325,526
2023-08-07 $12.00 $12.01 $11.45 $11.46 $11.46 386,904
2023-08-04 $11.53 $12.05 $11.45 $12.01 $12.01 663,309
2023-08-03 $11.02 $11.15 $10.89 $11.15 $11.15 269,695
2023-08-02 $11.12 $11.21 $11.09 $11.11 $11.11 129,504
2023-08-01 $11.30 $11.34 $11.18 $11.21 $11.21 190,839
2023-07-31 $11.28 $11.43 $11.24 $11.40 $11.40 297,589
2023-07-28 $11.18 $11.31 $11.15 $11.25 $11.25 674,019
2023-07-27 $11.44 $11.44 $11.07 $11.10 $11.10 232,897
2023-07-26 $11.30 $11.40 $11.22 $11.36 $11.36 168,640
2023-07-25 $11.31 $11.38 $11.25 $11.31 $11.31 157,654
2023-07-24 $11.36 $11.42 $11.29 $11.39 $11.39 190,089
2023-07-21 $11.50 $11.54 $11.31 $11.37 $11.37 199,528
2023-07-20 $11.37 $11.51 $11.25 $11.40 $11.40 251,529
2023-07-19 $11.37 $11.39 $11.18 $11.39 $11.39 242,281
2023-07-18 $11.03 $11.34 $11.03 $11.33 $11.33 333,490
2023-07-17 $10.91 $11.08 $10.86 $11.08 $11.08 275,202
2023-07-14 $10.90 $10.94 $10.67 $10.85 $10.85 268,703
2023-07-13 $11.11 $11.25 $10.97 $10.99 $10.99 273,779
2023-07-12 $10.75 $11.03 $10.75 $11.02 $11.02 341,540
2023-07-11 $10.58 $10.72 $10.51 $10.70 $10.70 170,319
2023-07-10 $10.44 $10.62 $10.44 $10.58 $10.58 148,362
2023-07-07 $10.31 $10.50 $10.31 $10.44 $10.44 225,636
2023-07-06 $10.28 $10.37 $10.15 $10.29 $10.29 210,829
2023-07-05 $10.57 $10.57 $10.40 $10.41 $10.41 177,459
2023-07-03 $10.55 $10.67 $10.49 $10.64 $10.64 105,272
2023-06-30 $10.61 $10.64 $10.48 $10.56 $10.56 261,808
2023-06-29 $10.25 $10.67 $10.25 $10.52 $10.52 339,528
2023-06-28 $10.19 $10.28 $10.13 $10.22 $10.22 980,530
2023-06-27 $10.20 $10.29 $10.08 $10.19 $10.19 199,214
2023-06-26 $10.23 $10.35 $10.16 $10.19 $10.19 270,197
2023-06-23 $10.19 $10.38 $10.17 $10.28 $10.28 731,678
2023-06-22 $10.06 $10.37 $10.06 $10.29 $10.29 474,336
2023-06-21 $9.71 $10.06 $9.68 $10.05 $10.05 626,391
2023-06-20 $9.71 $9.82 $9.67 $9.76 $9.76 227,540
2023-06-16 $9.94 $9.94 $9.72 $9.78 $9.78 621,509
2023-06-15 $9.74 $9.86 $9.69 $9.81 $9.81 259,879
2023-06-14 $9.98 $9.98 $9.73 $9.77 $9.77 224,935
2023-06-13 $9.94 $10.06 $9.88 $9.94 $9.94 282,339
2023-06-12 $9.80 $10.01 $9.78 $9.93 $9.93 330,676
2023-06-09 $9.96 $10.03 $9.78 $9.80 $9.80 137,073
2023-06-08 $10.00 $10.11 $9.89 $9.99 $9.99 213,482
2023-06-07 $9.86 $10.06 $9.86 $10.03 $10.03 524,223
2023-06-06 $9.55 $9.91 $9.55 $9.86 $9.86 450,685
2023-06-05 $9.58 $9.58 $9.48 $9.54 $9.54 218,498
2023-06-02 $9.49 $9.69 $9.46 $9.66 $9.66 536,153
2023-06-01 $9.32 $9.44 $9.18 $9.34 $9.34 339,208
2023-05-31 $9.12 $9.36 $8.93 $9.33 $9.33 576,735
2023-05-30 $9.40 $9.48 $9.15 $9.16 $9.16 185,646
2023-05-26 $9.27 $9.42 $9.26 $9.35 $9.35 212,380
2023-05-25 $9.30 $9.41 $9.27 $9.28 $9.28 245,281
2023-05-24 $9.41 $9.41 $9.24 $9.30 $9.30 137,879
2023-05-23 $9.47 $9.53 $9.38 $9.46 $9.46 209,187
2023-05-22 $9.41 $9.57 $9.41 $9.50 $9.50 180,642
2023-05-19 $9.50 $9.50 $9.25 $9.40 $9.40 236,752
2023-05-18 $9.32 $9.48 $9.31 $9.44 $9.44 232,026
2023-05-17 $9.18 $9.47 $9.15 $9.33 $9.33 254,469
2023-05-16 $9.29 $9.34 $9.12 $9.15 $9.15 137,233
2023-05-15 $9.17 $9.43 $9.10 $9.43 $9.43 171,213
2023-05-12 $9.23 $9.23 $9.06 $9.11 $9.11 238,262
2023-05-11 $9.08 $9.19 $8.95 $9.19 $9.19 265,152
2023-05-10 $9.10 $9.23 $8.97 $9.17 $9.17 234,571
2023-05-09 $8.99 $9.08 $8.84 $9.00 $9.00 152,985
2023-05-08 $9.27 $9.27 $8.89 $9.03 $9.03 222,551
2023-05-05 $9.49 $9.49 $8.97 $9.25 $9.25 380,354
2023-05-04 $8.52 $9.70 $8.31 $9.40 $9.40 588,636
2023-05-03 $8.77 $8.87 $8.52 $8.54 $8.54 189,407
2023-05-02 $9.04 $9.07 $8.75 $8.76 $8.76 198,736
2023-05-01 $8.84 $9.11 $8.84 $9.09 $9.09 181,449
2023-04-28 $8.50 $8.88 $8.50 $8.85 $8.85 211,775
2023-04-27 $8.37 $8.53 $8.37 $8.52 $8.52 188,587
2023-04-26 $8.28 $8.53 $8.28 $8.36 $8.36 204,851
2023-04-25 $8.58 $8.69 $8.32 $8.37 $8.37 213,507
2023-04-24 $9.05 $9.12 $8.63 $8.65 $8.65 236,792
2023-04-21 $9.08 $9.18 $9.00 $9.08 $9.08 176,410
2023-04-20 $9.08 $9.24 $8.99 $9.04 $9.04 273,557
2023-04-19 $8.99 $9.13 $8.99 $9.08 $9.08 231,558
2023-04-18 $9.24 $9.36 $8.95 $9.01 $9.01 211,710
2023-04-17 $9.05 $9.26 $9.05 $9.21 $9.21 239,508
2023-04-14 $9.07 $9.12 $8.92 $9.02 $9.02 229,417
2023-04-13 $9.14 $9.20 $9.06 $9.06 $9.06 161,458
2023-04-12 $9.32 $9.37 $9.08 $9.12 $9.12 150,053
2023-04-11 $9.16 $9.32 $9.15 $9.25 $9.25 215,753
2023-04-10 $9.01 $9.15 $8.96 $9.11 $9.11 232,557
2023-04-06 $9.05 $9.05 $8.96 $9.00 $9.00 172,961
2023-04-05 $9.11 $9.20 $8.97 $9.04 $9.04 215,710
2023-04-04 $9.22 $9.22 $9.06 $9.18 $9.18 238,363
2023-04-03 $9.08 $9.19 $8.96 $9.16 $9.16 391,161
2023-03-31 $8.99 $9.11 $8.95 $9.11 $9.11 435,135
2023-03-30 $8.93 $8.98 $8.89 $8.94 $8.94 161,675
2023-03-29 $8.92 $8.93 $8.82 $8.87 $8.87 230,732
2023-03-28 $8.88 $8.96 $8.83 $8.85 $8.85 146,468
2023-03-27 $8.83 $8.96 $8.76 $8.93 $8.93 150,682
2023-03-24 $8.55 $8.77 $8.51 $8.74 $8.74 251,145
2023-03-23 $8.68 $8.80 $8.60 $8.65 $8.65 248,022
2023-03-22 $8.76 $8.81 $8.62 $8.64 $8.64 244,434
2023-03-21 $8.80 $8.95 $8.70 $8.75 $8.75 257,897
2023-03-20 $8.79 $8.90 $8.62 $8.64 $8.64 133,752
2023-03-17 $8.80 $8.91 $8.40 $8.69 $8.69 899,506
2023-03-16 $8.72 $9.00 $8.72 $8.88 $8.88 217,891
2023-03-15 $8.62 $8.90 $8.61 $8.87 $8.87 204,749
2023-03-14 $8.88 $9.01 $8.78 $8.89 $8.89 267,948
2023-03-13 $8.74 $8.75 $8.40 $8.67 $8.67 210,397
2023-03-10 $8.88 $8.98 $8.77 $8.85 $8.85 167,800
2023-03-09 $9.14 $9.21 $8.91 $8.95 $8.95 158,698
2023-03-08 $9.23 $9.26 $9.05 $9.15 $9.15 133,886
2023-03-07 $9.24 $9.32 $9.08 $9.20 $9.20 197,535
2023-03-06 $9.39 $9.40 $9.13 $9.23 $9.23 173,861
2023-03-03 $9.40 $9.46 $9.31 $9.39 $9.39 135,402
2023-03-02 $9.36 $9.52 $9.33 $9.34 $9.34 108,982
2023-03-01 $9.14 $9.43 $8.75 $9.38 $9.38 188,545
2023-02-28 $9.13 $9.25 $9.13 $9.15 $9.15 160,597
2023-02-27 $9.19 $9.22 $9.09 $9.13 $9.13 79,823
2023-02-24 $9.10 $9.12 $9.00 $9.10 $9.10 136,656
2023-02-23 $9.24 $9.30 $9.18 $9.24 $9.24 88,355
2023-02-22 $9.06 $9.24 $9.03 $9.20 $9.20 138,291
2023-02-21 $9.30 $9.35 $9.02 $9.03 $9.03 128,393
2023-02-17 $9.35 $9.60 $9.31 $9.45 $9.45 134,993
2023-02-16 $9.46 $9.54 $9.28 $9.32 $9.32 211,078
2023-02-15 $9.31 $9.65 $9.28 $9.61 $9.61 318,829
2023-02-14 $9.33 $9.44 $9.24 $9.35 $9.35 150,867
2023-02-13 $9.37 $9.44 $9.23 $9.41 $9.41 230,889
2023-02-10 $9.16 $9.37 $9.11 $9.35 $9.35 179,796
2023-02-09 $9.41 $9.41 $9.09 $9.20 $9.20 168,561
2023-02-08 $9.28 $9.32 $9.11 $9.25 $9.25 75,786
2023-02-07 $9.10 $9.38 $9.02 $9.37 $9.37 182,050
2023-02-06 $9.52 $9.52 $9.09 $9.14 $9.14 145,570
2023-02-03 $9.43 $9.64 $9.40 $9.53 $9.53 186,753
2023-02-02 $9.61 $9.68 $9.28 $9.48 $9.48 254,831
2023-02-01 $9.23 $9.60 $9.21 $9.56 $9.56 217,736
2023-01-31 $8.85 $9.25 $8.79 $9.22 $9.22 237,760
2023-01-30 $8.86 $8.92 $8.80 $8.80 $8.80 115,672
2023-01-27 $8.97 $9.04 $8.93 $8.95 $8.95 174,361
2023-01-26 $8.99 $9.08 $8.95 $8.97 $8.97 125,328
2023-01-25 $8.82 $8.96 $8.80 $8.91 $8.91 153,510
2023-01-24 $8.85 $8.96 $8.81 $8.89 $8.89 113,712
2023-01-23 $9.00 $9.03 $8.92 $8.95 $8.95 167,877
2023-01-20 $8.96 $8.96 $8.75 $8.96 $8.96 203,297
2023-01-19 $8.69 $8.93 $8.66 $8.89 $8.89 128,191
2023-01-18 $8.80 $8.95 $8.70 $8.74 $8.74 170,875
2023-01-17 $8.75 $8.86 $8.72 $8.78 $8.78 151,806
2023-01-13 $8.86 $8.94 $8.84 $8.87 $8.87 149,550
2023-01-12 $8.80 $8.92 $8.74 $8.88 $8.88 238,982
2023-01-11 $8.85 $8.94 $8.62 $8.74 $8.74 183,841
2023-01-10 $8.53 $8.82 $8.45 $8.81 $8.81 130,541
2023-01-09 $8.61 $8.62 $8.50 $8.51 $8.51 123,521
2023-01-06 $8.36 $8.54 $8.35 $8.52 $8.52 170,686
2023-01-05 $8.26 $8.38 $8.20 $8.32 $8.32 116,785
2023-01-04 $8.04 $8.26 $7.99 $8.25 $8.25 201,256
2023-01-03 $7.81 $8.01 $7.77 $7.93 $7.93 269,176
2022-12-30 $7.53 $7.75 $7.53 $7.70 $7.70 152,564
2022-12-29 $7.45 $7.65 $7.45 $7.61 $7.61 157,201
2022-12-28 $7.54 $7.63 $7.39 $7.41 $7.41 180,756
2022-12-27 $7.59 $7.59 $7.47 $7.53 $7.53 132,244
2022-12-23 $7.59 $7.63 $7.54 $7.57 $7.57 142,754
2022-12-22 $7.55 $7.61 $7.26 $7.59 $7.59 308,587
2022-12-21 $7.49 $7.71 $7.49 $7.63 $7.63 219,069
2022-12-20 $7.31 $7.55 $7.27 $7.41 $7.41 191,459
2022-12-19 $7.59 $7.62 $7.28 $7.35 $7.35 279,379
2022-12-16 $7.69 $7.75 $7.53 $7.67 $7.67 512,064
2022-12-15 $7.87 $8.02 $7.77 $7.80 $7.80 214,592
2022-12-14 $8.17 $8.25 $7.89 $7.97 $7.97 336,250
2022-12-13 $8.49 $8.63 $8.23 $8.28 $8.28 253,466
2022-12-12 $8.29 $8.30 $8.14 $8.25 $8.25 152,062
2022-12-09 $8.26 $8.28 $8.14 $8.23 $8.23 178,000
2022-12-08 $8.51 $8.59 $8.23 $8.28 $8.28 172,537
2022-12-07 $8.25 $8.51 $8.25 $8.44 $8.44 213,275
2022-12-06 $8.49 $8.53 $8.20 $8.29 $8.29 203,270
2022-12-05 $8.50 $8.64 $8.42 $8.47 $8.47 218,893
2022-12-02 $8.57 $8.88 $8.46 $8.64 $8.64 393,856
2022-12-01 $8.62 $9.03 $8.62 $8.87 $8.87 451,801
2022-11-30 $8.39 $8.68 $8.30 $8.55 $8.55 946,700
2022-11-29 $8.50 $8.56 $8.41 $8.42 $8.42 369,817
2022-11-28 $8.54 $8.62 $8.40 $8.48 $8.48 264,290
2022-11-25 $8.61 $8.69 $8.56 $8.59 $8.59 53,487
2022-11-23 $8.79 $8.81 $8.57 $8.65 $8.65 132,148
2022-11-22 $8.86 $8.90 $8.64 $8.77 $8.77 126,495
2022-11-21 $8.84 $8.86 $8.72 $8.83 $8.83 292,962
2022-11-18 $9.02 $9.05 $8.78 $8.82 $8.82 262,912
2022-11-17 $8.68 $8.95 $8.61 $8.83 $8.83 205,770
2022-11-16 $9.01 $9.15 $8.76 $8.80 $8.80 165,198
2022-11-15 $9.11 $9.26 $9.03 $9.04 $9.04 228,818
2022-11-14 $8.57 $9.12 $8.51 $8.95 $8.95 301,710
2022-11-11 $8.98 $9.07 $8.54 $8.58 $8.58 180,686
2022-11-10 $8.88 $9.01 $8.48 $8.92 $8.92 309,522
2022-11-09 $9.27 $9.27 $8.42 $8.56 $8.56 326,015
2022-11-08 $9.68 $9.71 $9.24 $9.38 $9.38 204,673
2022-11-07 $9.91 $9.91 $9.59 $9.70 $9.70 168,460
2022-11-04 $9.75 $9.85 $9.56 $9.82 $9.82 109,630
2022-11-03 $9.58 $9.75 $9.45 $9.52 $9.52 110,438
2022-11-02 $9.91 $10.12 $9.73 $9.75 $9.75 222,389
2022-11-01 $10.42 $10.47 $9.95 $10.04 $10.04 222,614
2022-10-31 $9.74 $10.04 $9.72 $9.82 $9.82 262,139
2022-10-28 $9.59 $9.95 $9.59 $9.85 $9.85 256,801
2022-10-27 $9.59 $9.80 $9.58 $9.62 $9.62 218,215
2022-10-26 $9.35 $9.69 $9.29 $9.53 $9.53 170,530
2022-10-25 $9.06 $9.47 $9.06 $9.35 $9.35 197,675
2022-10-24 $9.05 $9.16 $8.89 $9.08 $9.08 197,157
2022-10-21 $8.74 $9.05 $8.73 $8.99 $8.99 195,583
2022-10-20 $8.74 $8.99 $8.66 $8.69 $8.69 260,224
2022-10-19 $8.85 $8.91 $8.64 $8.80 $8.80 221,335
2022-10-18 $8.99 $9.14 $8.83 $8.88 $8.88 216,325
2022-10-17 $8.51 $8.82 $8.51 $8.79 $8.79 301,947
2022-10-14 $8.63 $8.72 $8.37 $8.40 $8.40 196,614
2022-10-13 $8.25 $8.64 $8.12 $8.52 $8.52 269,087
2022-10-12 $8.26 $8.50 $8.21 $8.42 $8.42 229,683
2022-10-11 $8.17 $8.36 $7.95 $8.24 $8.24 240,445
2022-10-10 $8.49 $8.55 $8.18 $8.20 $8.20 275,894
2022-10-07 $8.32 $8.46 $8.27 $8.45 $8.45 211,734
2022-10-06 $8.50 $8.69 $8.42 $8.46 $8.46 195,756
2022-10-05 $8.23 $8.57 $8.23 $8.52 $8.52 211,214
2022-10-04 $8.12 $8.45 $8.12 $8.38 $8.38 285,106
2022-10-03 $7.95 $8.05 $7.69 $7.97 $7.97 251,059
2022-09-30 $7.75 $8.01 $7.69 $7.81 $7.81 216,154
2022-09-29 $7.87 $7.87 $7.65 $7.82 $7.82 288,697
2022-09-28 $7.85 $8.04 $7.85 $7.98 $7.98 533,241
2022-09-27 $7.90 $8.04 $7.68 $7.78 $7.78 446,870
2022-09-26 $7.68 $8.34 $7.68 $7.83 $7.83 483,031
2022-09-23 $7.99 $8.03 $7.75 $7.90 $7.90 794,762
2022-09-22 $8.26 $8.26 $7.97 $8.03 $8.03 214,922
2022-09-21 $8.74 $8.74 $8.31 $8.32 $8.32 241,064
2022-09-20 $8.80 $8.85 $8.70 $8.71 $8.71 261,212
2022-09-19 $8.87 $9.03 $8.80 $8.83 $8.83 161,888
2022-09-16 $9.05 $9.14 $8.75 $9.02 $9.02 390,305
2022-09-15 $9.11 $9.31 $9.10 $9.17 $9.17 212,811
2022-09-14 $9.25 $9.31 $9.04 $9.17 $9.17 315,680
2022-09-13 $9.33 $9.65 $9.23 $9.27 $9.27 340,471
2022-09-12 $9.35 $9.63 $9.23 $9.60 $9.60 353,817
2022-09-09 $9.11 $9.45 $9.09 $9.36 $9.36 353,976
2022-09-08 $9.03 $9.14 $8.83 $9.05 $9.05 361,798
2022-09-07 $9.19 $9.36 $9.08 $9.14 $9.14 312,218
2022-09-06 $9.45 $9.48 $9.17 $9.23 $9.23 268,747
2022-09-02 $9.58 $9.58 $9.30 $9.36 $9.36 196,286
2022-09-01 $9.33 $9.44 $9.25 $9.43 $9.43 275,240
2022-08-31 $9.53 $9.64 $9.41 $9.41 $9.41 220,813
2022-08-30 $9.71 $9.87 $9.55 $9.56 $9.56 225,235
2022-08-29 $9.52 $9.72 $9.46 $9.69 $9.69 318,404
2022-08-26 $10.09 $10.10 $9.60 $9.62 $9.62 250,948
2022-08-25 $9.90 $10.13 $9.80 $10.12 $10.12 355,803
2022-08-24 $9.88 $9.95 $9.76 $9.82 $9.82 256,928
2022-08-23 $10.08 $10.22 $9.97 $9.97 $9.97 226,914
2022-08-22 $10.10 $10.22 $10.03 $10.15 $10.15 196,572
2022-08-19 $10.43 $10.43 $10.24 $10.27 $10.27 194,181
2022-08-18 $10.36 $10.56 $10.25 $10.52 $10.52 246,847
2022-08-17 $10.34 $10.51 $10.27 $10.40 $10.40 210,246
2022-08-16 $10.61 $10.72 $10.38 $10.43 $10.43 247,699
2022-08-15 $10.34 $10.73 $10.28 $10.61 $10.61 299,601
2022-08-12 $9.95 $10.53 $9.83 $10.45 $10.45 428,645
2022-08-11 $9.61 $9.95 $9.19 $9.92 $9.92 629,027
2022-08-10 $11.70 $11.70 $9.39 $9.51 $9.51 568,758
2022-08-09 $11.79 $11.79 $11.30 $11.43 $11.43 139,304
2022-08-08 $11.81 $12.00 $11.77 $11.85 $11.85 200,038
2022-08-05 $11.75 $11.85 $11.65 $11.78 $11.78 116,471
2022-08-04 $12.11 $12.11 $11.81 $11.82 $11.82 139,091
2022-08-03 $12.03 $12.10 $11.89 $12.08 $12.08 173,203
2022-08-02 $12.13 $12.13 $11.84 $11.95 $11.95 104,095
2022-08-01 $12.06 $12.18 $11.74 $12.11 $12.11 243,077
2022-07-29 $12.06 $12.15 $11.91 $12.06 $12.06 245,224
2022-07-28 $11.74 $12.06 $11.54 $12.05 $12.05 264,391
2022-07-27 $11.45 $11.72 $11.40 $11.65 $11.65 185,125
2022-07-26 $11.23 $11.42 $11.18 $11.35 $11.35 250,822
2022-07-25 $11.42 $11.51 $11.25 $11.28 $11.28 198,984
2022-07-22 $11.42 $11.64 $11.18 $11.34 $11.34 219,188
2022-07-21 $11.10 $11.41 $11.05 $11.35 $11.35 352,140
2022-07-20 $11.27 $11.49 $11.17 $11.20 $11.20 296,503
2022-07-19 $11.24 $11.50 $11.21 $11.22 $11.22 174,769
2022-07-18 $11.35 $11.45 $11.12 $11.14 $11.14 106,883
2022-07-15 $11.13 $11.23 $11.05 $11.22 $11.22 206,268
2022-07-14 $10.70 $11.00 $10.70 $10.93 $10.93 115,108
2022-07-13 $10.75 $11.05 $10.70 $10.92 $10.92 128,371
2022-07-12 $10.71 $11.09 $10.71 $10.88 $10.88 149,452
2022-07-11 $10.84 $10.84 $10.66 $10.73 $10.73 143,855
2022-07-08 $10.96 $11.10 $10.83 $10.95 $10.95 175,503
2022-07-07 $10.97 $11.22 $10.96 $10.98 $10.98 165,549
2022-07-06 $11.13 $11.18 $10.76 $10.84 $10.84 230,930
2022-07-05 $10.97 $11.21 $10.91 $11.07 $11.07 247,059
2022-07-01 $10.61 $11.17 $10.57 $11.14 $11.14 326,060
2022-06-30 $10.54 $10.73 $10.44 $10.62 $10.62 164,790
2022-06-29 $10.81 $10.82 $10.68 $10.71 $10.71 153,146
2022-06-28 $11.04 $11.29 $10.79 $10.82 $10.82 135,202
2022-06-27 $11.09 $11.12 $10.90 $10.94 $10.94 164,038
2022-06-24 $10.72 $11.03 $10.71 $11.00 $11.00 282,075
2022-06-23 $10.56 $10.69 $10.51 $10.62 $10.62 165,725
2022-06-22 $10.37 $10.66 $10.37 $10.56 $10.56 148,771
2022-06-21 $10.60 $10.68 $10.40 $10.41 $10.41 204,289
2022-06-17 $10.10 $10.40 $10.04 $10.31 $10.31 282,663
2022-06-16 $10.12 $10.20 $9.91 $10.00 $10.00 253,463
2022-06-15 $10.33 $10.64 $10.33 $10.41 $10.41 222,248
2022-06-14 $9.97 $10.30 $9.97 $10.23 $10.23 187,715
2022-06-13 $9.99 $10.12 $9.78 $9.99 $9.99 250,186
2022-06-10 $10.48 $10.61 $10.25 $10.26 $10.26 141,468
2022-06-09 $10.80 $10.80 $10.63 $10.65 $10.65 166,858
2022-06-08 $10.85 $11.05 $10.85 $10.89 $10.89 133,479
2022-06-07 $10.90 $11.06 $10.88 $10.93 $10.93 175,746
2022-06-06 $10.82 $11.18 $10.82 $10.98 $10.98 224,585
2022-06-03 $10.89 $11.12 $10.74 $10.93 $10.93 260,854
2022-06-02 $10.79 $11.09 $10.79 $11.02 $11.02 218,253
2022-06-01 $10.83 $10.90 $10.55 $10.71 $10.71 165,024
2022-05-31 $10.70 $10.89 $10.57 $10.83 $10.83 360,293
2022-05-27 $10.66 $10.90 $10.65 $10.76 $10.76 254,132
2022-05-26 $10.52 $10.80 $10.52 $10.64 $10.64 239,791
2022-05-25 $9.87 $10.52 $9.87 $10.37 $10.37 158,712
2022-05-24 $10.22 $10.34 $9.85 $9.99 $9.99 233,106
2022-05-23 $10.34 $10.53 $10.19 $10.33 $10.33 211,530
2022-05-20 $10.46 $10.52 $10.11 $10.31 $10.31 179,767
2022-05-19 $10.27 $10.56 $10.18 $10.33 $10.33 193,625
2022-05-18 $10.70 $10.92 $10.46 $10.51 $10.51 441,947
2022-05-17 $10.68 $10.93 $10.66 $10.87 $10.87 249,743
2022-05-16 $10.72 $11.01 $10.43 $10.48 $10.48 166,781
2022-05-13 $10.74 $11.15 $10.73 $10.95 $10.95 166,485
2022-05-12 $10.39 $10.71 $10.25 $10.54 $10.54 219,703
2022-05-11 $10.44 $10.90 $10.32 $10.40 $10.40 291,736
2022-05-10 $10.43 $10.62 $10.01 $10.38 $10.38 255,026
2022-05-09 $10.28 $10.70 $10.04 $10.25 $10.25 493,513
2022-05-06 $10.89 $10.89 $10.37 $10.45 $10.45 396,854
2022-05-05 $11.73 $12.04 $10.95 $11.01 $11.01 386,953
2022-05-04 $12.20 $12.40 $11.85 $12.35 $12.35 287,142
2022-05-03 $12.54 $12.58 $12.16 $12.22 $12.22 303,347
2022-05-02 $11.83 $12.47 $11.77 $12.46 $12.46 353,433
2022-04-29 $11.91 $12.26 $11.77 $11.83 $11.83 198,600
2022-04-28 $11.79 $12.12 $11.56 $12.02 $12.02 168,626
2022-04-27 $11.69 $11.91 $11.56 $11.65 $11.65 161,840
2022-04-26 $12.06 $12.15 $11.71 $11.77 $11.77 170,021
2022-04-25 $11.88 $12.25 $11.78 $12.19 $12.19 192,289
2022-04-22 $12.32 $12.51 $11.95 $12.01 $12.01 124,163
2022-04-21 $12.72 $12.80 $12.40 $12.42 $12.42 154,657
2022-04-20 $12.65 $12.71 $12.46 $12.56 $12.56 107,928
2022-04-19 $12.51 $12.74 $12.51 $12.53 $12.53 160,698
2022-04-18 $12.50 $12.57 $12.36 $12.43 $12.43 144,864
2022-04-14 $12.49 $12.66 $12.37 $12.55 $12.55 173,935
2022-04-13 $12.06 $12.58 $12.05 $12.49 $12.49 160,955
2022-04-12 $11.98 $12.24 $11.97 $11.99 $11.99 138,917
2022-04-11 $11.80 $12.17 $11.80 $11.87 $11.87 119,964
2022-04-08 $11.86 $11.99 $11.64 $11.80 $11.80 276,794
2022-04-07 $12.07 $12.23 $11.84 $11.92 $11.92 230,920
2022-04-06 $12.40 $12.40 $12.01 $12.19 $12.19 205,343
2022-04-05 $12.80 $12.85 $12.49 $12.53 $12.53 183,275
2022-04-04 $12.58 $12.96 $12.43 $12.82 $12.82 178,172
2022-04-01 $12.09 $12.53 $11.98 $12.53 $12.53 268,686
2022-03-31 $12.41 $12.49 $12.14 $12.18 $12.18 145,470
2022-03-30 $13.06 $13.06 $12.27 $12.37 $12.37 227,396
2022-03-29 $12.78 $13.15 $12.78 $13.06 $13.06 125,589
2022-03-28 $12.73 $12.74 $12.38 $12.59 $12.59 142,997
2022-03-25 $13.02 $13.19 $12.80 $12.86 $12.86 96,677
2022-03-24 $12.93 $13.22 $12.84 $13.07 $13.07 103,060
2022-03-23 $12.92 $13.08 $12.91 $12.95 $12.95 148,590
2022-03-22 $12.98 $13.24 $12.95 $13.02 $13.02 159,837
2022-03-21 $13.20 $13.27 $12.78 $12.91 $12.91 245,386
2022-03-18 $13.02 $13.37 $12.88 $13.35 $13.35 262,557
2022-03-17 $12.99 $13.02 $12.46 $12.99 $12.99 332,889
2022-03-16 $13.21 $13.33 $12.90 $13.15 $13.15 240,863
2022-03-15 $12.60 $13.20 $12.60 $13.04 $13.04 150,571
2022-03-14 $13.16 $13.22 $12.61 $12.71 $12.71 303,927
2022-03-11 $13.49 $13.65 $12.98 $13.07 $13.07 162,201
2022-03-10 $12.94 $13.84 $12.77 $13.49 $13.49 275,662
2022-03-09 $13.00 $13.53 $12.85 $13.20 $13.20 393,053
2022-03-08 $12.92 $13.10 $12.60 $12.96 $12.96 316,803
2022-03-07 $13.68 $13.68 $12.91 $12.92 $12.92 339,295
2022-03-04 $13.25 $13.63 $13.19 $13.62 $13.62 148,731
2022-03-03 $13.91 $14.04 $13.38 $13.45 $13.45 180,234
2022-03-02 $13.37 $13.98 $13.37 $13.89 $13.89 167,198
2022-03-01 $13.00 $13.26 $12.95 $13.24 $13.24 269,709
2022-02-28 $13.36 $13.52 $13.01 $13.09 $13.09 294,271
2022-02-25 $13.20 $13.56 $13.12 $13.53 $13.53 147,334
2022-02-24 $12.71 $13.19 $12.50 $13.19 $13.19 196,805
2022-02-23 $13.03 $13.25 $12.95 $13.00 $13.00 167,905
2022-02-22 $13.22 $13.31 $13.02 $13.03 $13.03 169,591
2022-02-18 $13.34 $13.52 $13.25 $13.27 $13.27 177,242
2022-02-17 $13.45 $13.63 $13.32 $13.40 $13.40 212,459
2022-02-16 $13.29 $13.62 $13.20 $13.58 $13.58 277,389
2022-02-15 $13.07 $13.29 $12.94 $13.29 $13.29 334,639
2022-02-14 $13.01 $13.26 $12.94 $13.00 $13.00 233,560
2022-02-11 $13.13 $13.26 $12.77 $12.96 $12.96 268,035
2022-02-10 $13.21 $13.46 $13.00 $13.16 $13.16 301,265
2022-02-09 $13.32 $13.65 $13.28 $13.44 $13.44 255,660
2022-02-08 $13.22 $13.58 $13.20 $13.36 $13.36 179,324
2022-02-07 $13.13 $13.51 $13.13 $13.47 $13.47 130,333
2022-02-04 $12.71 $13.21 $12.66 $13.13 $13.13 140,139
2022-02-03 $12.97 $13.11 $12.76 $12.81 $12.81 254,203
2022-02-02 $13.09 $13.32 $13.03 $13.10 $13.10 222,410
2022-02-01 $12.75 $13.21 $12.56 $13.18 $13.18 375,731
2022-01-31 $12.47 $12.87 $12.46 $12.61 $12.61 299,004
2022-01-28 $12.24 $12.61 $12.07 $12.61 $12.61 196,182
2022-01-27 $12.52 $12.68 $12.20 $12.26 $12.26 189,813
2022-01-26 $12.44 $12.94 $12.28 $12.36 $12.36 203,647
2022-01-25 $12.01 $12.52 $11.92 $12.34 $12.34 388,571
2022-01-24 $11.78 $12.42 $11.63 $12.41 $12.41 438,252
2022-01-21 $11.88 $12.29 $11.82 $11.94 $11.94 271,098
2022-01-20 $12.11 $12.47 $11.88 $11.89 $11.89 183,897
2022-01-19 $12.00 $12.14 $11.85 $12.05 $12.05 219,063
2022-01-18 $12.16 $12.21 $11.77 $11.98 $11.98 262,604
2022-01-14 $12.43 $12.67 $12.16 $12.25 $12.25 194,486
2022-01-13 $12.76 $12.83 $12.55 $12.58 $12.58 184,328
2022-01-12 $12.96 $13.03 $12.65 $12.66 $12.66 199,812
2022-01-11 $12.72 $13.02 $12.65 $12.90 $12.90 264,299
2022-01-10 $12.68 $12.78 $12.23 $12.61 $12.61 479,777
2022-01-07 $12.55 $12.78 $12.51 $12.75 $12.75 205,510
2022-01-06 $12.91 $12.94 $12.51 $12.59 $12.59 399,624
2022-01-05 $13.37 $13.43 $12.75 $12.78 $12.78 213,031
2022-01-04 $13.30 $13.45 $13.12 $13.25 $13.25 245,402
2022-01-03 $13.17 $13.48 $13.12 $13.21 $13.21 388,558
2021-12-31 $12.93 $13.15 $12.93 $13.02 $13.02 70,290
2021-12-30 $13.03 $13.24 $13.00 $13.02 $13.02 171,121
2021-12-29 $13.18 $13.28 $12.99 $13.09 $13.09 147,895
2021-12-28 $13.00 $13.30 $12.93 $13.10 $13.10 282,634
2021-12-27 $12.84 $13.29 $12.84 $13.06 $13.06 428,452
2021-12-23 $13.14 $13.29 $12.96 $13.19 $13.19 255,141
2021-12-22 $12.77 $13.07 $12.77 $13.02 $13.02 200,257
2021-12-21 $12.45 $12.95 $12.45 $12.82 $12.82 220,421
2021-12-20 $12.47 $12.66 $12.17 $12.33 $12.33 262,391
2021-12-17 $12.47 $13.13 $12.40 $12.79 $12.79 342,182
2021-12-16 $13.02 $13.30 $12.35 $12.42 $12.42 326,882
2021-12-15 $12.92 $13.07 $12.55 $12.83 $12.83 270,357
2021-12-14 $12.86 $13.14 $12.74 $12.77 $12.77 268,645
2021-12-13 $12.84 $13.01 $12.71 $12.85 $12.85 185,972
2021-12-10 $13.09 $13.11 $12.91 $12.95 $12.95 124,424
2021-12-09 $12.97 $13.26 $12.97 $13.07 $13.07 160,952
2021-12-08 $13.01 $13.52 $13.01 $13.16 $13.16 192,460
2021-12-07 $12.94 $13.16 $12.78 $13.00 $13.00 206,489
2021-12-06 $12.44 $12.95 $12.24 $12.71 $12.71 383,850
2021-12-03 $13.24 $13.24 $12.68 $12.96 $12.96 384,220
2021-12-02 $12.16 $12.67 $12.10 $12.59 $12.59 222,994
2021-12-01 $13.04 $13.16 $12.08 $12.09 $12.09 291,874
2021-11-30 $12.50 $12.76 $12.38 $12.73 $12.73 516,121
2021-11-29 $12.60 $12.60 $12.22 $12.46 $12.46 487,985
2021-11-26 $12.60 $12.61 $12.00 $12.38 $12.38 168,123
2021-11-24 $13.01 $13.17 $12.88 $13.07 $13.07 130,353
2021-11-23 $13.22 $13.34 $13.03 $13.10 $13.10 346,018
2021-11-22 $12.92 $13.10 $12.55 $13.06 $13.06 446,469
2021-11-19 $12.49 $12.66 $12.18 $12.26 $12.26 124,950
2021-11-18 $12.55 $12.67 $12.25 $12.57 $12.57 227,915
2021-11-17 $12.64 $12.78 $12.28 $12.50 $12.50 156,796
2021-11-16 $12.74 $12.79 $12.50 $12.74 $12.74 120,863
2021-11-15 $12.82 $13.04 $12.78 $12.84 $12.84 142,009
2021-11-12 $13.08 $13.20 $12.76 $12.84 $12.84 232,903
2021-11-11 $13.47 $13.48 $13.03 $13.08 $13.08 139,864
2021-11-10 $13.68 $14.01 $13.41 $13.43 $13.43 175,659
2021-11-09 $13.24 $13.85 $12.88 $13.73 $13.73 284,434
2021-11-08 $13.58 $14.10 $13.17 $13.23 $13.23 495,990
2021-11-05 $12.97 $13.48 $12.94 $13.18 $13.18 326,928
2021-11-04 $12.79 $13.03 $12.18 $12.97 $12.97 328,825
2021-11-03 $13.04 $13.10 $12.77 $12.97 $12.97 244,889
2021-11-02 $13.00 $13.00 $12.53 $12.94 $12.94 165,139
2021-11-01 $12.27 $13.00 $12.26 $12.99 $12.99 514,596
2021-10-29 $12.15 $12.36 $12.01 $12.18 $12.18 365,532
2021-10-28 $12.20 $12.32 $11.71 $11.98 $11.98 196,307
2021-10-27 $12.05 $12.50 $12.00 $12.13 $12.13 840,117
2021-10-26 $11.94 $12.12 $11.87 $12.05 $12.05 117,761
2021-10-25 $12.20 $12.27 $11.80 $11.83 $11.83 144,268
2021-10-22 $12.28 $12.39 $12.18 $12.28 $12.28 57,517
2021-10-21 $12.48 $12.59 $12.32 $12.34 $12.34 107,077
2021-10-20 $12.53 $12.63 $12.31 $12.48 $12.48 65,003
2021-10-19 $12.34 $12.60 $12.27 $12.46 $12.46 62,217
2021-10-18 $12.11 $12.42 $12.03 $12.34 $12.34 75,409
2021-10-15 $12.37 $12.59 $12.07 $12.15 $12.15 159,097
2021-10-14 $12.00 $12.14 $11.96 $12.04 $12.04 134,956
2021-10-13 $12.50 $12.50 $11.99 $12.00 $12.00 187,309
2021-10-12 $12.40 $12.64 $12.40 $12.59 $12.59 50,802
2021-10-11 $12.58 $12.70 $12.42 $12.42 $12.42 46,843
2021-10-08 $12.57 $12.90 $12.57 $12.64 $12.64 91,379
2021-10-07 $12.43 $12.82 $12.30 $12.63 $12.63 152,904
2021-10-06 $12.52 $12.60 $12.25 $12.28 $12.28 109,391
2021-10-05 $12.72 $12.79 $12.56 $12.65 $12.65 89,521
2021-10-04 $12.83 $12.89 $12.56 $12.65 $12.65 203,735
2021-10-01 $12.27 $12.89 $11.99 $12.83 $12.83 397,592
2021-09-30 $12.21 $12.35 $12.06 $12.14 $12.14 191,617
2021-09-29 $12.08 $12.25 $11.99 $12.21 $12.21 115,174
2021-09-28 $12.08 $12.18 $11.88 $12.04 $12.04 173,915
2021-09-27 $11.92 $12.15 $11.90 $12.03 $12.03 100,258
2021-09-24 $11.71 $11.98 $11.71 $11.83 $11.83 75,902
2021-09-23 $11.97 $12.34 $11.81 $11.85 $11.85 160,217
2021-09-22 $11.63 $12.20 $11.60 $11.87 $11.87 194,967
2021-09-21 $11.60 $11.62 $11.38 $11.56 $11.56 95,816
2021-09-20 $11.67 $11.74 $11.26 $11.47 $11.47 206,485
2021-09-17 $11.86 $12.11 $11.47 $11.85 $11.85 553,033
2021-09-16 $11.51 $11.68 $11.35 $11.66 $11.66 99,536
2021-09-15 $11.12 $11.47 $10.98 $11.43 $11.43 277,473
2021-09-14 $11.26 $11.34 $11.12 $11.24 $11.24 117,032
2021-09-13 $11.31 $11.55 $11.20 $11.36 $11.36 86,934
2021-09-10 $11.55 $11.55 $11.21 $11.25 $11.25 137,527
2021-09-09 $11.71 $11.79 $11.44 $11.45 $11.45 106,780
2021-09-08 $12.12 $12.21 $11.62 $11.67 $11.67 181,287
2021-09-07 $11.64 $12.27 $11.64 $12.27 $12.27 270,874
2021-09-03 $11.80 $11.83 $11.46 $11.71 $11.71 125,805
2021-09-02 $11.65 $11.90 $11.48 $11.88 $11.88 174,940
2021-09-01 $11.55 $11.63 $11.36 $11.52 $11.52 56,301
2021-08-31 $11.54 $11.63 $11.39 $11.52 $11.52 119,383
2021-08-30 $12.05 $12.05 $11.46 $11.52 $11.52 135,662
2021-08-27 $11.62 $12.07 $11.62 $11.98 $11.98 190,133
2021-08-26 $11.66 $11.83 $11.52 $11.71 $11.71 118,463
2021-08-25 $11.84 $11.84 $11.57 $11.60 $11.60 162,093
2021-08-24 $11.34 $11.89 $11.28 $11.84 $11.84 158,992
2021-08-23 $10.96 $11.30 $10.94 $11.27 $11.27 173,761
2021-08-20 $10.71 $10.83 $10.48 $10.81 $10.81 146,197
2021-08-19 $10.58 $10.73 $10.41 $10.62 $10.62 165,850
2021-08-18 $10.84 $10.93 $10.64 $10.71 $10.71 134,212
2021-08-17 $10.86 $10.88 $10.69 $10.86 $10.86 200,911
2021-08-16 $10.97 $11.28 $10.89 $10.98 $10.98 152,053
2021-08-13 $11.29 $11.50 $11.00 $11.09 $11.09 143,604
2021-08-12 $11.25 $11.42 $11.09 $11.39 $11.39 278,626
2021-08-11 $11.51 $11.51 $11.13 $11.26 $11.26 123,672
2021-08-10 $11.52 $11.82 $11.45 $11.51 $11.51 105,057
2021-08-09 $11.78 $11.78 $11.42 $11.52 $11.52 95,011
2021-08-06 $11.86 $11.86 $11.52 $11.70 $11.70 201,628
2021-08-05 $11.16 $11.87 $11.03 $11.69 $11.69 183,163
2021-08-04 $11.00 $11.20 $10.96 $11.03 $11.03 167,613
2021-08-03 $11.27 $11.27 $10.90 $11.18 $11.18 169,477
2021-08-02 $11.05 $11.50 $11.05 $11.15 $11.15 148,991
2021-07-30 $11.16 $11.27 $10.97 $11.06 $11.06 116,348
2021-07-29 $11.18 $11.39 $11.12 $11.16 $11.16 106,795
2021-07-28 $11.27 $11.38 $11.03 $11.18 $11.18 110,180
2021-07-27 $11.45 $11.55 $11.01 $11.16 $11.16 118,351
2021-07-26 $11.64 $11.75 $11.43 $11.53 $11.53 155,182
2021-07-23 $11.60 $11.71 $11.49 $11.53 $11.53 151,132
2021-07-22 $11.56 $11.63 $11.30 $11.53 $11.53 104,164
2021-07-21 $11.52 $11.75 $11.45 $11.64 $11.64 125,630
2021-07-20 $11.03 $11.68 $10.95 $11.36 $11.36 252,748
2021-07-19 $11.00 $11.15 $10.80 $10.99 $10.99 246,102
2021-07-16 $11.53 $11.58 $11.14 $11.30 $11.30 258,061
2021-07-15 $11.14 $11.49 $11.04 $11.39 $11.39 218,501
2021-07-14 $11.15 $11.26 $11.07 $11.15 $11.15 173,183
2021-07-13 $11.07 $11.22 $10.91 $11.05 $11.05 150,103
2021-07-12 $10.99 $11.12 $10.79 $11.07 $11.07 94,786
2021-07-09 $10.92 $11.18 $10.84 $11.08 $11.08 92,372
2021-07-08 $10.74 $11.06 $10.60 $10.81 $10.81 147,803
2021-07-07 $11.28 $11.48 $10.92 $11.01 $11.01 155,748
2021-07-06 $11.95 $12.07 $11.41 $11.41 $11.41 120,849
2021-07-02 $12.07 $12.07 $11.92 $12.00 $12.00 212,616
2021-07-01 $11.75 $12.02 $11.66 $11.95 $11.95 332,901
2021-06-30 $11.84 $11.93 $11.67 $11.87 $11.87 293,096
2021-06-29 $11.91 $12.04 $11.80 $11.85 $11.85 168,987
2021-06-28 $12.26 $12.26 $11.71 $11.87 $11.87 192,524
2021-06-25 $12.81 $12.81 $12.23 $12.31 $12.31 549,925
2021-06-24 $12.60 $12.81 $12.51 $12.76 $12.76 245,477
2021-06-23 $12.51 $12.65 $12.43 $12.58 $12.58 173,118
2021-06-22 $12.20 $12.52 $12.13 $12.51 $12.51 374,812
2021-06-21 $12.08 $12.44 $12.00 $12.32 $12.32 240,653
2021-06-18 $12.11 $12.11 $11.49 $11.92 $11.92 544,975
2021-06-17 $12.57 $12.80 $12.18 $12.28 $12.28 318,561
2021-06-16 $12.16 $12.64 $12.12 $12.60 $12.60 364,574
2021-06-15 $12.23 $12.37 $12.07 $12.15 $12.15 534,276
2021-06-14 $12.77 $12.94 $12.42 $12.45 $12.45 164,506
2021-06-11 $12.66 $12.78 $12.62 $12.75 $12.75 224,716
2021-06-10 $12.81 $12.81 $12.55 $12.66 $12.66 159,845
2021-06-09 $13.07 $13.07 $12.66 $12.68 $12.68 259,711
2021-06-08 $13.05 $13.12 $12.85 $12.97 $12.97 268,082
2021-06-07 $12.89 $13.09 $12.81 $12.96 $12.96 188,003
2021-06-04 $13.00 $13.08 $12.82 $12.88 $12.88 127,385
2021-06-03 $12.99 $13.16 $12.67 $12.94 $12.94 252,554
2021-06-02 $13.11 $13.23 $12.87 $13.07 $13.07 153,974
2021-06-01 $13.13 $13.19 $12.84 $13.14 $13.14 213,388
2021-05-28 $13.03 $13.30 $12.90 $13.12 $13.12 149,042
2021-05-27 $13.18 $13.20 $12.87 $13.02 $13.02 145,817
2021-05-26 $12.82 $13.26 $12.82 $13.18 $13.18 123,342
2021-05-25 $13.06 $13.22 $12.77 $12.82 $12.82 205,598
2021-05-24 $13.13 $13.45 $12.84 $12.89 $12.89 271,176
2021-05-21 $13.10 $13.40 $12.92 $13.11 $13.11 138,613
2021-05-20 $12.79 $13.09 $12.51 $13.02 $13.02 126,643
2021-05-19 $12.70 $12.88 $12.44 $12.86 $12.86 168,049
2021-05-18 $13.51 $13.64 $12.85 $12.88 $12.88 264,550
2021-05-17 $13.38 $13.50 $12.75 $13.47 $13.47 316,570
2021-05-14 $12.64 $13.52 $12.50 $13.46 $13.46 398,398
2021-05-13 $13.00 $13.24 $12.10 $12.46 $12.46 262,092
2021-05-12 $12.98 $13.75 $12.84 $12.94 $12.94 509,215
2021-05-11 $12.44 $13.23 $11.92 $13.16 $13.16 381,989
2021-05-10 $12.18 $12.63 $12.15 $12.31 $12.31 314,657
2021-05-07 $11.96 $12.24 $11.84 $12.16 $12.16 280,951
2021-05-06 $12.14 $12.30 $11.83 $11.96 $11.96 129,694
2021-05-05 $12.46 $12.50 $12.07 $12.18 $12.18 124,500
2021-05-04 $12.96 $12.96 $12.12 $12.39 $12.39 278,900
2021-05-03 $13.06 $13.21 $12.75 $13.06 $13.06 239,484
2021-04-30 $12.93 $13.10 $12.69 $12.96 $12.96 302,226
2021-04-29 $13.24 $13.56 $12.97 $13.07 $13.07 291,760
2021-04-28 $12.96 $13.26 $12.90 $13.20 $13.20 283,581
2021-04-27 $12.85 $13.08 $12.68 $13.00 $13.00 352,930
2021-04-26 $12.41 $12.71 $12.30 $12.71 $12.71 244,223
2021-04-23 $12.37 $12.59 $12.26 $12.33 $12.33 192,914
2021-04-22 $11.97 $12.61 $11.95 $12.30 $12.30 288,852
2021-04-21 $11.94 $12.25 $11.88 $12.03 $12.03 232,681
2021-04-20 $11.90 $12.05 $11.67 $11.89 $11.89 226,465
2021-04-19 $11.86 $12.02 $11.75 $11.93 $11.93 268,274
2021-04-16 $11.84 $12.07 $11.65 $11.86 $11.86 131,549
2021-04-15 $11.60 $11.88 $11.50 $11.69 $11.69 155,268
2021-04-14 $11.35 $11.67 $11.35 $11.49 $11.49 89,012
2021-04-13 $11.31 $11.50 $11.20 $11.35 $11.35 199,583
2021-04-12 $11.53 $11.62 $11.27 $11.40 $11.40 178,161
2021-04-09 $11.64 $11.66 $11.37 $11.53 $11.53 184,818
2021-04-08 $11.53 $11.69 $11.35 $11.48 $11.48 152,300
2021-04-07 $11.36 $11.36 $11.02 $11.05 $11.05 147,515
2021-04-06 $11.23 $11.58 $11.02 $11.25 $11.25 139,012
2021-04-05 $11.16 $11.25 $10.99 $11.23 $11.23 134,904
2021-04-01 $11.00 $11.12 $10.86 $10.98 $10.98 223,925
2021-03-31 $10.85 $11.00 $10.75 $10.93 $10.93 161,289
2021-03-30 $10.57 $10.77 $10.44 $10.72 $10.72 132,895
2021-03-29 $10.67 $10.81 $10.41 $10.45 $10.45 120,675
2021-03-26 $10.84 $10.85 $10.46 $10.81 $10.81 122,428
2021-03-25 $10.41 $10.74 $10.05 $10.69 $10.69 270,747
2021-03-24 $10.68 $10.68 $10.33 $10.55 $10.55 549,846
2021-03-23 $10.55 $10.64 $10.46 $10.54 $10.54 224,232
2021-03-22 $11.02 $11.02 $10.29 $10.60 $10.60 352,922
2021-03-19 $10.95 $11.10 $10.69 $10.96 $10.96 602,058
2021-03-18 $11.56 $11.56 $10.65 $10.99 $10.99 734,061
2021-03-17 $11.62 $11.71 $11.18 $11.44 $11.44 309,394
2021-03-16 $12.19 $12.20 $11.58 $11.88 $11.88 281,751
2021-03-15 $12.17 $12.36 $11.26 $12.10 $12.10 396,453
2021-03-12 $12.20 $12.40 $11.80 $12.21 $12.21 168,784
2021-03-11 $11.72 $12.13 $11.64 $12.10 $12.10 195,993
2021-03-10 $11.56 $11.89 $11.42 $11.53 $11.53 141,134
2021-03-09 $11.75 $12.25 $11.50 $11.55 $11.55 331,152
2021-03-08 $10.93 $11.99 $10.93 $11.51 $11.51 264,393
2021-03-05 $11.24 $11.36 $10.48 $11.10 $11.10 225,240
2021-03-04 $11.56 $11.56 $10.68 $11.05 $11.05 262,467
2021-03-03 $11.26 $12.15 $11.26 $11.66 $11.66 356,302
2021-03-02 $11.73 $11.78 $11.10 $11.14 $11.14 213,231
2021-03-01 $11.24 $11.78 $11.19 $11.73 $11.73 415,037
2021-02-26 $10.74 $11.37 $10.64 $11.09 $11.09 292,143
2021-02-25 $10.91 $10.91 $10.50 $10.66 $10.66 91,446
2021-02-24 $11.05 $11.05 $10.86 $10.93 $10.93 135,059
2021-02-23 $10.80 $11.13 $10.73 $10.98 $10.98 242,115
2021-02-22 $10.53 $10.95 $10.49 $10.83 $10.83 151,727
2021-02-19 $10.51 $10.92 $10.44 $10.58 $10.58 179,395
2021-02-18 $10.26 $10.63 $10.23 $10.45 $10.45 104,161
2021-02-17 $10.58 $10.59 $10.15 $10.28 $10.28 202,388
2021-02-16 $10.80 $10.93 $10.60 $10.71 $10.71 122,751
2021-02-12 $10.76 $11.05 $10.65 $10.75 $10.75 400,993
2021-02-11 $10.71 $10.89 $10.46 $10.80 $10.80 261,597
2021-02-10 $10.34 $10.72 $10.18 $10.68 $10.68 254,036
2021-02-09 $10.45 $10.54 $10.33 $10.34 $10.34 151,046
2021-02-08 $10.53 $10.63 $10.27 $10.51 $10.51 114,653
2021-02-05 $10.62 $10.89 $10.40 $10.53 $10.53 204,907
2021-02-04 $10.19 $10.64 $10.15 $10.54 $10.54 157,863
2021-02-03 $9.99 $10.19 $9.97 $10.17 $10.17 105,448
2021-02-02 $10.01 $10.12 $9.84 $9.99 $9.99 184,248
2021-02-01 $9.74 $9.94 $9.64 $9.84 $9.84 196,947
2021-01-29 $9.94 $10.05 $9.58 $9.63 $9.63 332,613
2021-01-28 $9.54 $10.06 $9.41 $10.03 $10.03 246,633
2021-01-27 $9.50 $9.70 $9.13 $9.40 $9.40 235,486
2021-01-26 $10.22 $10.39 $9.69 $9.72 $9.72 226,217
2021-01-25 $10.21 $10.26 $9.95 $9.98 $9.98 209,126
2021-01-22 $10.42 $10.61 $10.12 $10.36 $10.36 159,951
2021-01-21 $10.65 $10.65 $10.39 $10.55 $10.55 130,896
2021-01-20 $10.45 $10.72 $10.45 $10.62 $10.62 246,598
2021-01-19 $10.51 $10.51 $10.21 $10.44 $10.44 224,097
2021-01-15 $10.65 $10.79 $10.37 $10.40 $10.40 214,802
2021-01-14 $10.82 $11.00 $10.65 $10.81 $10.81 287,799
2021-01-13 $10.75 $10.82 $10.57 $10.70 $10.70 197,138
2021-01-12 $10.37 $10.82 $10.35 $10.78 $10.78 210,242
2021-01-11 $10.23 $10.39 $9.88 $10.37 $10.37 270,339
2021-01-08 $10.32 $10.45 $10.02 $10.38 $10.38 272,999
2021-01-07 $10.46 $10.46 $10.27 $10.33 $10.33 143,426
2021-01-06 $10.08 $10.67 $10.01 $10.40 $10.40 363,677
2021-01-05 $9.80 $9.96 $9.63 $9.87 $9.87 361,281
2021-01-04 $10.10 $10.13 $9.64 $9.72 $9.72 408,987
2020-12-31 $10.12 $10.30 $9.94 $10.10 $10.10 414,283
2020-12-30 $10.04 $10.44 $9.73 $10.19 $10.19 286,483
2020-12-29 $10.54 $10.54 $9.96 $10.07 $10.07 221,507
2020-12-28 $11.00 $11.00 $10.43 $10.44 $10.44 253,262
2020-12-24 $10.75 $11.00 $10.67 $10.86 $10.86 179,267
2020-12-23 $10.89 $11.14 $10.71 $10.77 $10.77 412,422
2020-12-22 $10.20 $10.73 $10.10 $10.69 $10.69 422,714
2020-12-21 $10.13 $10.35 $9.80 $10.26 $10.26 394,582
2020-12-18 $10.58 $11.13 $10.32 $10.38 $10.38 2,293,086
2020-12-17 $9.99 $10.58 $9.95 $10.53 $10.53 464,417
2020-12-16 $9.74 $10.14 $9.59 $10.05 $10.05 325,488
2020-12-15 $9.58 $9.79 $9.45 $9.67 $9.67 1,065,351
2020-12-14 $9.30 $9.74 $9.27 $9.58 $9.58 511,897
2020-12-11 $9.13 $9.34 $8.82 $9.27 $9.27 362,288
2020-12-10 $9.85 $10.05 $9.14 $9.16 $9.16 426,649
2020-12-09 $9.94 $10.04 $9.69 $9.85 $9.85 454,013
2020-12-08 $9.81 $9.88 $9.55 $9.80 $9.80 333,786
2020-12-07 $10.47 $10.58 $9.86 $9.87 $9.87 503,424
2020-12-04 $10.43 $10.78 $10.38 $10.65 $10.65 275,334
2020-12-03 $10.28 $10.58 $10.27 $10.38 $10.38 305,702
2020-12-02 $10.60 $10.60 $9.90 $10.36 $10.36 554,534
2020-12-01 $10.55 $10.90 $10.33 $10.62 $10.62 1,968,006
2020-11-30 $10.92 $10.92 $10.32 $10.44 $10.44 397,436
2020-11-27 $10.90 $11.03 $10.64 $10.92 $10.92 213,072
2020-11-25 $10.80 $11.00 $10.25 $10.87 $10.87 369,383
2020-11-24 $10.99 $11.37 $10.99 $11.25 $11.25 469,272
2020-11-23 $10.46 $10.99 $10.42 $10.85 $10.85 247,068
2020-11-20 $10.25 $10.46 $10.14 $10.32 $10.32 201,674
2020-11-19 $10.40 $10.68 $10.18 $10.39 $10.39 180,691
2020-11-18 $10.76 $11.13 $10.34 $10.46 $10.46 203,119
2020-11-17 $11.09 $11.31 $10.59 $10.76 $10.76 493,157
2020-11-16 $11.11 $11.39 $11.00 $11.18 $11.18 377,255
2020-11-13 $11.00 $11.15 $10.81 $10.94 $10.94 322,056
2020-11-12 $10.86 $11.06 $10.71 $11.00 $11.00 198,109
2020-11-11 $11.11 $11.21 $10.74 $11.00 $11.00 285,283
2020-11-10 $11.49 $11.49 $10.97 $11.00 $11.00 535,303
2020-11-09 $10.97 $12.09 $10.77 $11.41 $11.41 704,635
2020-11-06 $10.29 $10.54 $10.19 $10.27 $10.27 186,664
2020-11-05 $10.35 $10.68 $10.03 $10.29 $10.29 357,331
2020-11-04 $9.99 $10.26 $9.95 $10.19 $10.19 143,807
2020-11-03 $9.79 $10.27 $9.78 $10.19 $10.19 276,146
2020-11-02 $9.77 $9.89 $9.47 $9.64 $9.64 295,526
2020-10-30 $9.76 $9.76 $9.55 $9.60 $9.60 262,471
2020-10-29 $9.61 $9.80 $9.49 $9.75 $9.75 149,897
2020-10-28 $9.74 $9.87 $9.35 $9.70 $9.70 300,817
2020-10-27 $10.27 $10.28 $9.86 $10.01 $10.01 350,361
2020-10-26 $10.59 $10.70 $10.12 $10.16 $10.16 292,517
2020-10-23 $10.93 $10.93 $10.56 $10.77 $10.77 87,804
2020-10-22 $10.62 $10.95 $10.50 $10.84 $10.84 239,060
2020-10-21 $10.67 $10.78 $10.50 $10.51 $10.51 128,143
2020-10-20 $10.74 $10.77 $10.50 $10.67 $10.67 192,445
2020-10-19 $11.07 $11.32 $10.68 $10.70 $10.70 204,439
2020-10-16 $11.01 $11.31 $10.92 $11.12 $11.12 152,558
2020-10-15 $10.59 $11.09 $10.50 $11.09 $11.09 285,855
2020-10-14 $11.17 $11.39 $10.59 $10.76 $10.76 251,977
2020-10-13 $10.99 $11.20 $10.75 $11.12 $11.12 150,362
2020-10-12 $11.00 $11.40 $10.94 $11.07 $11.07 265,591
2020-10-09 $10.84 $10.96 $10.75 $10.81 $10.81 132,366
2020-10-08 $10.95 $11.08 $10.70 $10.77 $10.77 247,783
2020-10-07 $10.62 $10.97 $10.57 $10.87 $10.87 238,910
2020-10-06 $10.85 $10.99 $10.50 $10.56 $10.56 565,157
2020-10-05 $10.75 $11.12 $10.63 $10.77 $10.77 367,398
2020-10-02 $10.75 $10.95 $10.54 $10.81 $10.81 409,494
2020-10-01 $10.65 $10.99 $10.36 $10.99 $10.99 473,554
2020-09-30 $10.94 $11.31 $10.52 $10.71 $10.71 243,479
2020-09-29 $11.25 $11.25 $10.69 $10.93 $10.93 297,992
2020-09-28 $10.86 $11.37 $10.50 $11.16 $11.16 309,615
2020-09-25 $10.66 $11.17 $10.51 $10.62 $10.62 500,930
2020-09-24 $11.03 $11.92 $10.50 $10.66 $10.66 2,026,357
2020-09-23 $11.69 $11.78 $10.40 $10.58 $10.58 744,481
2020-09-22 $13.15 $13.30 $11.61 $11.81 $11.81 742,424
2020-09-21 $13.29 $14.18 $13.25 $14.07 $14.07 395,804
2020-09-18 $14.50 $14.50 $13.92 $14.00 $14.00 620,423
2020-09-17 $14.04 $14.62 $13.87 $14.32 $14.32 350,804
2020-09-16 $14.54 $14.94 $14.17 $14.24 $14.24 375,493
2020-09-15 $13.39 $15.11 $13.36 $14.55 $14.55 686,046
2020-09-14 $12.89 $13.20 $12.89 $13.15 $13.15 289,708
2020-09-11 $13.61 $13.61 $12.62 $12.77 $12.77 214,724
2020-09-10 $13.56 $13.79 $13.30 $13.48 $13.48 484,217
2020-09-09 $13.00 $13.85 $12.87 $13.29 $13.29 678,539
2020-09-08 $12.73 $13.22 $12.28 $12.73 $12.73 338,571
2020-09-04 $13.05 $13.32 $12.65 $12.73 $12.73 339,903
2020-09-03 $13.12 $13.24 $12.64 $12.72 $12.72 375,717
2020-09-02 $11.97 $13.39 $11.97 $13.14 $13.14 723,544
2020-09-01 $11.96 $12.44 $11.81 $12.09 $12.09 1,132,440
2020-08-31 $12.05 $12.05 $11.55 $11.86 $11.86 451,337
2020-08-28 $12.26 $12.40 $12.01 $12.04 $12.04 478,298
2020-08-27 $11.77 $12.37 $11.71 $11.91 $11.91 320,961
2020-08-26 $11.77 $11.86 $11.59 $11.64 $11.64 283,318
2020-08-25 $12.50 $12.50 $11.84 $11.89 $11.89 357,036
2020-08-24 $12.39 $12.49 $11.76 $12.35 $12.35 662,473
2020-08-21 $11.56 $12.21 $11.56 $12.19 $12.19 533,509
2020-08-20 $10.72 $11.77 $10.72 $11.73 $11.73 1,015,975
2020-08-19 $10.70 $10.90 $10.54 $10.75 $10.75 292,672
2020-08-18 $10.96 $11.21 $10.66 $10.71 $10.71 351,184
2020-08-17 $10.25 $11.12 $10.15 $10.78 $10.78 753,739
2020-08-14 $9.67 $10.24 $9.59 $10.17 $10.17 355,157
2020-08-13 $9.84 $10.07 $9.68 $9.73 $9.73 231,946
2020-08-12 $10.32 $10.33 $9.79 $9.81 $9.81 333,355
2020-08-11 $10.18 $10.33 $9.94 $10.07 $10.07 373,377
2020-08-10 $10.24 $10.67 $9.62 $9.96 $9.96 530,984
2020-08-07 $9.10 $10.48 $8.82 $10.20 $10.20 678,113
2020-08-06 $7.53 $9.35 $7.53 $9.21 $9.21 902,260
2020-08-05 $7.94 $7.98 $7.65 $7.90 $7.90 245,271
2020-08-04 $7.78 $7.81 $7.34 $7.81 $7.81 348,611
2020-08-03 $8.05 $8.05 $7.41 $7.80 $7.80 723,721
2020-07-31 $8.24 $8.30 $7.91 $7.99 $7.99 323,759
2020-07-30 $8.57 $8.57 $8.31 $8.35 $8.35 196,498
2020-07-29 $8.87 $8.92 $8.64 $8.73 $8.73 167,749
2020-07-28 $8.50 $8.84 $8.50 $8.76 $8.76 241,461
2020-07-27 $8.83 $8.90 $8.05 $8.54 $8.54 279,932
2020-07-24 $8.78 $8.84 $8.59 $8.80 $8.80 204,979
2020-07-23 $8.70 $8.91 $8.59 $8.81 $8.81 501,982
2020-07-22 $9.11 $9.15 $8.72 $8.81 $8.81 631,178
2020-07-21 $9.48 $9.53 $9.05 $9.08 $9.08 294,900
2020-07-20 $9.29 $9.41 $9.09 $9.35 $9.35 354,800
2020-07-17 $9.72 $9.72 $9.11 $9.29 $9.29 720,100
2020-07-16 $9.77 $9.87 $9.48 $9.82 $9.82 310,300
2020-07-15 $9.69 $10.27 $9.58 $9.86 $9.86 590,800
2020-07-14 $9.47 $9.72 $9.29 $9.58 $9.58 510,600
2020-07-13 $9.62 $9.79 $9.33 $9.41 $9.41 490,500
2020-07-10 $9.01 $9.41 $8.98 $9.39 $9.39 269,200
2020-07-09 $8.80 $9.04 $8.58 $9.02 $9.02 248,300
2020-07-08 $8.94 $9.11 $8.44 $8.80 $8.80 316,400
2020-07-07 $9.05 $9.17 $8.87 $9.05 $9.05 137,600
2020-07-06 $9.46 $9.46 $9.23 $9.29 $9.29 205,200
2020-07-02 $9.58 $9.67 $9.22 $9.29 $9.29 278,100
2020-07-01 $9.51 $10.02 $9.34 $9.41 $9.41 295,600
2020-06-30 $9.12 $9.75 $9.01 $9.63 $9.63 420,700
2020-06-29 $8.95 $9.08 $8.74 $9.08 $9.08 331,470
2020-06-26 $9.69 $9.75 $8.68 $8.99 $8.99 5,096,000
2020-06-25 $9.68 $9.97 $8.95 $9.68 $9.68 616,400
2020-06-24 $9.82 $10.13 $9.70 $9.70 $9.70 406,600
2020-06-23 $9.90 $10.20 $9.90 $10.05 $10.05 500,400
2020-06-22 $9.94 $10.25 $9.89 $10.08 $10.08 318,300
2020-06-19 $10.30 $10.49 $10.01 $10.06 $10.06 2,650,700
2020-06-18 $9.82 $10.21 $9.76 $10.20 $10.20 912,200
2020-06-17 $10.00 $10.30 $9.98 $10.05 $10.05 1,101,000
2020-06-16 $10.30 $10.32 $9.26 $10.06 $10.06 655,100
2020-06-15 $8.60 $10.91 $8.43 $10.48 $10.48 899,700
2020-06-12 $9.19 $9.79 $9.19 $9.48 $9.48 168,000
2020-06-11 $9.93 $9.93 $9.08 $9.30 $9.30 272,800
2020-06-10 $9.64 $10.43 $9.51 $10.22 $10.22 285,000
2020-06-09 $9.84 $9.99 $9.51 $9.56 $9.56 336,500
2020-06-08 $10.58 $10.85 $9.90 $10.04 $10.04 490,500
2020-06-05 $10.93 $11.00 $10.71 $10.78 $10.78 367,800
2020-06-04 $10.06 $10.68 $10.02 $10.65 $10.65 541,400
2020-06-03 $10.02 $10.28 $9.87 $10.06 $10.06 363,200
2020-06-02 $10.11 $10.33 $10.00 $10.03 $10.03 316,500
2020-06-01 $10.17 $10.57 $10.13 $10.17 $10.17 276,800
2020-05-29 $9.46 $10.50 $9.35 $10.14 $10.14 836,500
2020-05-28 $9.66 $9.84 $9.43 $9.54 $9.54 262,000
2020-05-27 $9.99 $9.99 $9.40 $9.48 $9.48 362,900
2020-05-26 $9.45 $9.91 $9.32 $9.72 $9.72 214,400
2020-05-22 $9.07 $9.42 $9.01 $9.20 $9.20 256,600
2020-05-21 $9.34 $9.69 $8.87 $9.18 $9.18 378,600
2020-05-20 $8.93 $9.49 $8.93 $9.20 $9.20 430,200
2020-05-19 $8.81 $9.37 $8.55 $8.93 $8.93 186,100
2020-05-18 $8.38 $9.14 $8.38 $8.74 $8.74 349,000
2020-05-15 $7.30 $8.31 $7.20 $8.29 $8.29 317,700
2020-05-14 $7.42 $7.53 $7.14 $7.25 $7.25 433,600
2020-05-13 $7.83 $8.04 $7.25 $7.40 $7.40 650,800
2020-05-12 $8.08 $8.65 $7.80 $7.80 $7.80 459,500
2020-05-11 $9.90 $9.90 $7.69 $7.96 $7.96 649,200
2020-05-08 $9.66 $9.76 $8.97 $9.00 $9.00 214,800
2020-05-07 $9.26 $9.70 $9.26 $9.44 $9.44 203,000
2020-05-06 $9.48 $9.54 $9.15 $9.29 $9.29 74,500
2020-05-05 $9.73 $10.45 $9.29 $9.29 $9.29 948,100
2020-05-04 $9.80 $10.03 $9.47 $9.80 $9.80 437,500
2020-05-01 $9.56 $10.06 $9.22 $9.79 $9.79 229,600
2020-04-30 $9.97 $9.99 $9.35 $9.73 $9.73 172,500
2020-04-29 $9.42 $9.99 $9.29 $9.90 $9.90 176,900
2020-04-28 $9.25 $9.69 $9.13 $9.40 $9.40 135,600
2020-04-27 $8.76 $9.23 $8.57 $9.18 $9.18 132,800
2020-04-24 $8.91 $8.91 $8.50 $8.54 $8.54 59,100
2020-04-23 $8.34 $8.85 $8.21 $8.70 $8.70 114,100
2020-04-22 $8.62 $8.80 $8.15 $8.15 $8.15 93,200
2020-04-21 $9.02 $9.02 $8.58 $8.61 $8.61 76,500
2020-04-20 $8.76 $9.12 $8.74 $9.02 $9.02 144,600
2020-04-17 $8.36 $9.37 $8.36 $9.00 $9.00 314,800
2020-04-16 $8.63 $8.63 $8.00 $8.21 $8.21 129,000
2020-04-15 $8.09 $8.49 $7.93 $8.43 $8.43 133,400
2020-04-14 $8.23 $8.59 $8.20 $8.46 $8.46 123,300
2020-04-13 $8.93 $9.00 $8.00 $8.16 $8.16 159,700
2020-04-09 $8.54 $9.26 $8.54 $8.79 $8.79 221,200
2020-04-08 $7.98 $8.36 $7.76 $8.30 $8.30 131,300
2020-04-07 $7.68 $8.09 $7.38 $7.75 $7.75 84,200
2020-04-06 $7.46 $8.20 $7.22 $7.51 $7.51 177,300
2020-04-03 $7.21 $7.40 $7.15 $7.27 $7.27 155,700
2020-04-02 $7.50 $7.68 $7.23 $7.39 $7.39 90,900
2020-04-01 $7.35 $7.77 $7.22 $7.42 $7.42 235,800
2020-03-31 $7.21 $7.67 $7.20 $7.50 $7.50 178,200
2020-03-30 $7.62 $7.99 $6.87 $7.20 $7.20 147,800
2020-03-27 $7.57 $7.67 $7.27 $7.56 $7.56 173,000
2020-03-26 $7.90 $8.07 $7.37 $7.80 $7.80 372,200
2020-03-25 $7.10 $8.70 $6.63 $7.88 $7.88 235,800
2020-03-24 $6.00 $7.64 $5.95 $6.97 $6.97 349,700
2020-03-23 $5.71 $5.91 $5.22 $5.73 $5.73 167,500
2020-03-20 $6.00 $6.37 $5.58 $5.60 $5.60 299,100
2020-03-19 $7.00 $7.00 $5.73 $6.00 $6.00 530,200
2020-03-18 $7.45 $7.65 $6.60 $6.97 $6.97 184,500
2020-03-17 $6.66 $7.75 $6.62 $7.72 $7.72 285,000
2020-03-16 $8.20 $8.20 $6.79 $6.86 $6.86 176,200
2020-03-13 $8.95 $9.11 $7.88 $8.70 $8.70 218,800
2020-03-12 $9.57 $9.59 $8.39 $8.60 $8.60 279,100
2020-03-11 $10.01 $10.11 $9.50 $9.75 $9.75 249,000
2020-03-10 $10.01 $10.23 $9.94 $10.05 $10.05 390,700
2020-03-09 $10.35 $10.51 $9.67 $9.87 $9.87 252,100
2020-03-06 $10.83 $11.08 $10.73 $10.78 $10.78 216,900
2020-03-05 $11.23 $11.24 $10.76 $10.90 $10.90 285,500
2020-03-04 $11.54 $11.99 $11.27 $11.32 $11.32 134,200
2020-03-03 $12.12 $12.12 $11.26 $11.31 $11.31 141,200
2020-03-02 $12.11 $12.34 $11.92 $11.99 $11.99 150,400
2020-02-28 $12.00 $12.31 $11.79 $12.17 $12.17 174,700
2020-02-27 $12.29 $12.56 $12.09 $12.25 $12.25 374,400
2020-02-26 $12.72 $12.74 $12.46 $12.49 $12.49 273,200
2020-02-25 $12.91 $12.94 $12.69 $12.72 $12.72 154,600
2020-02-24 $12.82 $13.03 $12.57 $12.89 $12.89 159,700
2020-02-21 $13.09 $13.10 $12.89 $12.99 $12.99 269,900
2020-02-20 $13.12 $13.15 $13.03 $13.06 $13.06 97,000
2020-02-19 $13.01 $13.18 $12.95 $13.03 $13.03 132,400
2020-02-18 $13.28 $13.30 $12.95 $13.01 $13.01 113,500
2020-02-14 $13.14 $13.35 $12.98 $13.28 $13.28 244,900
2020-02-13 $13.07 $13.33 $12.91 $13.00 $13.00 170,000
2020-02-12 $12.80 $13.20 $12.63 $13.00 $13.00 555,800
2020-02-11 $12.81 $12.81 $12.50 $12.65 $12.65 172,900
2020-02-10 $12.57 $12.77 $12.31 $12.68 $12.68 756,600
2020-02-07 $12.65 $12.71 $12.50 $12.63 $12.63 113,700
2020-02-06 $12.65 $12.68 $12.55 $12.58 $12.58 97,800
2020-02-05 $12.50 $12.86 $12.39 $12.59 $12.59 143,101
2020-02-04 $12.38 $12.44 $12.18 $12.34 $12.34 166,000
2020-02-03 $12.16 $12.46 $12.16 $12.26 $12.26 119,600
2020-01-31 $12.55 $12.72 $12.21 $12.25 $12.25 84,000
2020-01-30 $12.53 $12.70 $12.41 $12.50 $12.50 167,611
2020-01-29 $12.25 $12.50 $12.08 $12.47 $12.47 106,000
2020-01-28 $12.10 $12.25 $11.99 $12.10 $12.10 81,400
2020-01-27 $11.80 $12.10 $11.75 $11.92 $11.92 73,200
2020-01-24 $12.13 $12.19 $11.96 $12.00 $12.00 65,700
2020-01-23 $12.01 $12.18 $11.89 $12.10 $12.10 81,400
2020-01-22 $12.15 $12.23 $12.04 $12.10 $12.10 106,900
2020-01-21 $12.03 $12.20 $12.00 $12.06 $12.06 61,500
2020-01-17 $12.00 $12.20 $11.68 $12.03 $12.03 123,000
2020-01-16 $11.99 $12.22 $11.99 $12.09 $12.09 40,300
2020-01-15 $11.99 $12.24 $11.88 $11.97 $11.97 113,200
2020-01-14 $11.88 $12.19 $11.88 $12.00 $12.00 66,400
2020-01-13 $11.95 $12.11 $11.83 $11.92 $11.92 115,900
2020-01-10 $12.02 $12.42 $11.91 $12.00 $12.00 90,400
2020-01-09 $12.23 $12.26 $12.02 $12.02 $12.02 63,600
2020-01-08 $12.30 $12.30 $12.01 $12.11 $12.11 157,100
2020-01-07 $12.47 $12.47 $12.24 $12.24 $12.24 50,700
2020-01-06 $12.56 $12.58 $12.34 $12.40 $12.40 127,400
2020-01-03 $12.50 $12.65 $12.41 $12.57 $12.57 36,500
2020-01-02 $12.45 $12.65 $12.33 $12.50 $12.50 62,400
2019-12-31 $12.41 $12.52 $12.32 $12.50 $12.50 102,300
2019-12-30 $12.70 $12.70 $12.34 $12.46 $12.46 79,200
2019-12-27 $12.06 $12.36 $12.04 $12.32 $12.32 96,600
2019-12-26 $11.96 $12.29 $11.89 $12.13 $12.13 41,200
2019-12-24 $12.32 $12.32 $11.95 $12.01 $12.01 33,600
2019-12-23 $12.60 $12.63 $12.15 $12.20 $12.20 212,900
2019-12-20 $12.52 $12.66 $12.44 $12.60 $12.60 897,900
2019-12-19 $12.53 $12.67 $12.30 $12.55 $12.55 777,600
2019-12-18 $12.34 $12.54 $12.22 $12.45 $12.45 707,800
2019-12-17 $12.25 $12.67 $12.05 $12.40 $12.40 932,300
2019-12-16 $12.52 $12.62 $12.06 $12.27 $12.27 944,500
2019-12-13 $11.93 $12.20 $11.79 $11.92 $11.92 294,000
2019-12-12 $11.66 $12.00 $11.57 $12.00 $12.00 299,800
2019-12-11 $11.74 $11.89 $11.56 $11.75 $11.75 299,600
2019-12-10 $11.35 $11.78 $11.32 $11.69 $11.69 323,500
2019-12-09 $11.15 $11.73 $11.15 $11.39 $11.39 609,900
2019-12-06 $10.98 $11.15 $10.88 $11.13 $11.13 108,100
2019-12-05 $10.67 $11.15 $10.67 $11.05 $11.05 221,200
2019-12-04 $10.92 $10.94 $10.60 $10.83 $10.83 194,500
2019-12-03 $10.75 $11.04 $10.60 $10.95 $10.95 396,500
2019-12-02 $10.43 $10.75 $10.40 $10.73 $10.73 223,700
2019-11-29 $10.55 $10.57 $10.55 $10.55 $10.55 20,100
2019-11-27 $10.55 $10.62 $10.50 $10.55 $10.55 100,100
2019-11-26 $10.70 $10.70 $10.30 $10.45 $10.45 164,100
2019-11-25 $10.79 $10.79 $10.31 $10.35 $10.35 305,300
2019-11-22 $10.97 $11.00 $10.65 $10.70 $10.70 243,300
2019-11-21 $10.75 $11.30 $10.74 $10.95 $10.95 170,500

Accel Entertainment Inc - Class A1 (ACEL) News Headlines

Recent Accel Entertainment Inc - Class A1 (ACEL) 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.