ADT Inc (ADT) Exchange: NYSE

Data as of May 18, 2022

$6.89 ($-0.31) -4.31%

ADT Inc - Daily Information
Click for more stock information on ADT Inc.
Daily Information Data
Date May 18, 2022
Open $7.09
Previous Close $6.89
High $7.17
Low $6.83
Adjusted Open $7.09
Previous Adjusted Close $6.89
Adjusted High $7.17
Adjusted Low $6.83

About ADT Inc (ADT)

ADT is the most trusted brand in smart home and small business security. Through innovative products, partnerships, and the largest network of smart home security professionals in the United States, we empower people to connect and protect what matters most at home, work, and on the go.

Historical Stock Data for ADT Inc (ADT)

Date Open High Low Close Adj.Close Volume
2022-05-18 $7.09 $7.17 $6.83 $6.89 $6.89 1,564,909
2022-05-17 $7.03 $7.21 $6.99 $7.20 $7.20 1,411,063
2022-05-16 $6.91 $6.98 $6.81 $6.86 $6.86 1,922,989
2022-05-13 $6.76 $7.13 $6.76 $6.99 $6.99 2,045,530
2022-05-12 $6.49 $6.74 $6.43 $6.68 $6.68 2,128,089
2022-05-11 $6.74 $6.85 $6.50 $6.54 $6.54 1,719,915
2022-05-10 $6.67 $6.82 $6.48 $6.74 $6.74 2,145,518
2022-05-09 $6.90 $6.93 $6.52 $6.60 $6.60 2,647,557
2022-05-06 $7.00 $7.10 $6.76 $7.00 $7.00 2,317,477
2022-05-05 $7.10 $7.36 $6.96 $7.04 $7.04 1,729,159
2022-05-04 $7.02 $7.26 $6.88 $7.25 $7.25 1,780,918
2022-05-03 $6.88 $7.05 $6.86 $7.00 $7.00 1,557,680
2022-05-02 $6.84 $6.89 $6.68 $6.86 $6.86 1,616,611
2022-04-29 $7.00 $7.07 $6.82 $6.85 $6.85 1,380,242
2022-04-28 $6.90 $7.08 $6.79 $7.01 $7.01 1,323,860
2022-04-27 $6.77 $6.95 $6.74 $6.87 $6.87 1,752,573
2022-04-26 $7.01 $7.03 $6.65 $6.76 $6.76 1,796,684
2022-04-25 $7.02 $7.12 $6.82 $7.11 $7.11 2,641,531
2022-04-22 $7.29 $7.32 $7.04 $7.08 $7.08 1,188,042
2022-04-21 $7.46 $7.53 $7.32 $7.39 $7.39 1,253,281
2022-04-20 $7.37 $7.52 $7.31 $7.38 $7.38 1,447,626
2022-04-19 $6.88 $7.39 $6.88 $7.31 $7.31 2,824,750
2022-04-18 $6.99 $7.02 $6.84 $6.88 $6.88 1,883,804
2022-04-14 $7.21 $7.21 $6.99 $6.99 $6.99 2,011,334
2022-04-13 $7.12 $7.19 $7.07 $7.16 $7.16 1,351,107
2022-04-12 $7.14 $7.25 $7.06 $7.10 $7.10 1,245,999
2022-04-11 $7.06 $7.24 $7.04 $7.12 $7.12 910,564
2022-04-08 $7.11 $7.19 $6.99 $7.10 $7.10 1,210,714
2022-04-07 $7.23 $7.29 $6.96 $7.15 $7.15 1,788,089
2022-04-06 $7.46 $7.46 $7.24 $7.25 $7.25 2,311,317
2022-04-05 $7.66 $7.77 $7.48 $7.53 $7.53 2,602,806
2022-04-04 $7.75 $7.78 $7.56 $7.73 $7.73 1,954,625
2022-04-01 $7.68 $7.79 $7.64 $7.74 $7.74 1,464,217
2022-03-31 $7.59 $7.72 $7.57 $7.59 $7.59 1,391,065
2022-03-30 $7.78 $7.84 $7.57 $7.59 $7.59 1,676,776
2022-03-29 $7.63 $7.96 $7.58 $7.85 $7.85 2,681,352
2022-03-28 $7.40 $7.49 $7.34 $7.45 $7.45 1,778,912
2022-03-25 $7.43 $7.48 $7.35 $7.36 $7.36 1,442,923
2022-03-24 $7.44 $7.48 $7.38 $7.47 $7.47 1,100,073
2022-03-23 $7.53 $7.55 $7.37 $7.41 $7.41 1,648,190
2022-03-22 $7.58 $7.78 $7.56 $7.62 $7.62 2,745,259
2022-03-21 $7.57 $7.71 $7.53 $7.57 $7.57 2,992,116
2022-03-18 $7.70 $7.75 $7.48 $7.57 $7.57 4,973,587
2022-03-17 $7.75 $7.92 $7.72 $7.82 $7.82 2,702,720
2022-03-16 $7.55 $7.95 $7.55 $7.86 $7.86 3,902,957
2022-03-15 $7.39 $7.57 $7.36 $7.46 $7.43 2,377,464
2022-03-14 $7.62 $7.70 $7.27 $7.33 $7.30 2,407,565
2022-03-11 $7.61 $7.71 $7.50 $7.64 $7.61 4,866,476
2022-03-10 $7.47 $7.64 $7.37 $7.52 $7.49 3,465,304
2022-03-09 $7.35 $7.68 $7.35 $7.61 $7.58 3,788,344
2022-03-08 $7.36 $7.36 $7.00 $7.15 $7.12 3,896,298
2022-03-07 $7.66 $7.80 $7.29 $7.32 $7.29 3,000,493
2022-03-04 $7.70 $7.75 $7.49 $7.59 $7.56 3,375,995
2022-03-03 $7.88 $8.02 $7.76 $7.81 $7.78 2,648,738
2022-03-02 $7.50 $7.89 $7.48 $7.88 $7.85 4,584,690
2022-03-01 $7.64 $7.85 $7.29 $7.47 $7.44 3,667,859
2022-02-28 $7.23 $7.36 $7.14 $7.31 $7.28 1,740,985
2022-02-25 $7.22 $7.38 $7.10 $7.32 $7.29 1,597,195
2022-02-24 $6.79 $7.22 $6.68 $7.19 $7.16 1,625,110
2022-02-23 $7.25 $7.31 $6.97 $6.97 $6.94 1,535,904
2022-02-22 $7.22 $7.33 $7.13 $7.20 $7.17 1,161,366
2022-02-18 $7.61 $7.66 $7.23 $7.36 $7.33 2,214,446
2022-02-17 $7.88 $7.89 $7.51 $7.62 $7.59 2,024,576
2022-02-16 $7.82 $7.92 $7.76 $7.91 $7.87 1,798,611
2022-02-15 $7.65 $7.87 $7.63 $7.84 $7.81 1,661,301
2022-02-14 $7.61 $7.77 $7.52 $7.54 $7.51 1,959,553
2022-02-11 $7.76 $7.90 $7.44 $7.52 $7.49 1,860,214
2022-02-10 $7.69 $8.04 $7.66 $7.75 $7.72 1,640,010
2022-02-09 $7.80 $7.91 $7.79 $7.84 $7.81 2,110,742
2022-02-08 $7.63 $7.76 $7.58 $7.75 $7.72 1,488,125
2022-02-07 $7.30 $7.74 $7.30 $7.60 $7.57 3,697,815
2022-02-04 $7.30 $7.36 $7.04 $7.30 $7.27 1,985,835
2022-02-03 $7.57 $7.66 $7.37 $7.41 $7.38 1,475,028
2022-02-02 $7.72 $7.82 $7.56 $7.62 $7.59 1,648,841
2022-02-01 $7.63 $7.79 $7.59 $7.75 $7.72 2,722,867
2022-01-31 $7.21 $7.62 $7.20 $7.59 $7.56 2,664,595
2022-01-28 $7.16 $7.38 $7.03 $7.37 $7.34 1,953,225
2022-01-27 $7.28 $7.50 $7.17 $7.21 $7.18 2,382,875
2022-01-26 $7.47 $7.52 $7.23 $7.26 $7.23 1,853,330
2022-01-25 $7.16 $7.39 $7.05 $7.34 $7.31 1,958,725
2022-01-24 $7.00 $7.33 $6.68 $7.30 $7.27 5,180,308
2022-01-21 $7.39 $7.46 $7.14 $7.18 $7.15 2,682,385
2022-01-20 $7.67 $7.78 $7.38 $7.38 $7.35 1,948,782
2022-01-19 $7.82 $7.88 $7.64 $7.66 $7.63 1,617,208
2022-01-18 $7.80 $8.22 $7.70 $7.82 $7.79 5,778,482
2022-01-14 $7.82 $7.94 $7.75 $7.92 $7.88 885,009
2022-01-13 $7.91 $8.00 $7.84 $7.94 $7.90 1,251,162
2022-01-12 $8.00 $8.11 $7.85 $7.86 $7.83 1,073,078
2022-01-11 $7.62 $7.94 $7.57 $7.93 $7.89 1,639,722
2022-01-10 $7.81 $7.82 $7.50 $7.68 $7.65 1,817,228
2022-01-07 $7.89 $7.91 $7.66 $7.89 $7.86 2,955,008
2022-01-06 $8.00 $8.41 $7.82 $7.88 $7.85 6,031,856
2022-01-05 $8.77 $8.97 $8.55 $8.64 $8.60 2,881,477
2022-01-04 $8.46 $8.79 $8.46 $8.64 $8.60 1,519,010
2022-01-03 $8.45 $8.51 $8.28 $8.42 $8.38 1,412,738
2021-12-31 $8.32 $8.43 $8.28 $8.41 $8.37 793,116
2021-12-30 $8.43 $8.55 $8.32 $8.35 $8.31 1,638,452
2021-12-29 $8.54 $8.58 $8.39 $8.44 $8.40 1,105,421
2021-12-28 $8.59 $8.70 $8.51 $8.56 $8.52 1,070,886
2021-12-27 $8.56 $8.76 $8.50 $8.66 $8.62 1,202,576
2021-12-23 $8.38 $8.67 $8.35 $8.56 $8.52 1,793,692
2021-12-22 $8.20 $8.39 $8.14 $8.35 $8.31 1,204,636
2021-12-21 $8.10 $8.41 $8.09 $8.22 $8.18 3,047,914
2021-12-20 $7.95 $8.02 $7.78 $8.01 $7.97 1,830,643
2021-12-17 $7.85 $8.09 $7.77 $8.07 $8.03 3,452,320
2021-12-16 $8.03 $8.21 $7.91 $7.96 $7.92 1,622,994
2021-12-15 $7.94 $8.06 $7.84 $8.04 $8.00 2,023,395
2021-12-14 $8.06 $8.21 $7.91 $8.04 $7.97 2,428,716
2021-12-13 $8.38 $8.42 $8.13 $8.16 $8.09 1,845,039
2021-12-10 $8.61 $8.67 $8.43 $8.50 $8.43 825,383
2021-12-09 $8.52 $8.72 $8.47 $8.54 $8.47 1,284,327
2021-12-08 $8.54 $8.71 $8.48 $8.66 $8.58 1,193,402
2021-12-07 $8.45 $8.63 $8.42 $8.55 $8.48 1,653,275
2021-12-06 $8.20 $8.41 $8.07 $8.34 $8.27 1,151,618
2021-12-03 $8.29 $8.37 $7.99 $8.11 $8.04 1,246,198
2021-12-02 $8.06 $8.38 $7.97 $8.34 $8.27 1,299,590
2021-12-01 $8.49 $8.57 $8.06 $8.07 $8.00 1,510,423
2021-11-30 $8.38 $8.50 $8.18 $8.31 $8.24 1,866,381
2021-11-29 $8.72 $8.76 $8.42 $8.49 $8.42 1,044,237
2021-11-26 $8.49 $8.62 $8.38 $8.51 $8.44 1,088,399
2021-11-24 $8.81 $9.05 $8.78 $8.86 $8.78 1,014,494
2021-11-23 $8.79 $8.98 $8.78 $8.86 $8.78 1,175,059
2021-11-22 $8.94 $9.06 $8.73 $8.86 $8.78 1,407,280
2021-11-19 $8.94 $9.19 $8.91 $8.99 $8.91 984,007
2021-11-18 $9.28 $9.29 $8.95 $8.97 $8.89 1,472,002
2021-11-17 $9.13 $9.32 $9.01 $9.20 $9.12 1,189,625
2021-11-16 $8.98 $9.23 $8.87 $9.17 $9.09 1,491,485
2021-11-15 $9.14 $9.22 $8.91 $8.95 $8.87 1,843,895
2021-11-12 $8.85 $9.15 $8.79 $9.10 $9.02 1,197,888
2021-11-11 $9.00 $9.02 $8.71 $8.89 $8.81 1,794,051
2021-11-10 $10.01 $10.01 $8.65 $8.95 $8.87 4,810,802
2021-11-09 $9.46 $10.39 $9.13 $10.09 $10.00 11,747,557
2021-11-08 $9.20 $9.20 $8.81 $9.00 $8.92 1,525,285
2021-11-05 $8.74 $9.05 $8.74 $9.04 $8.96 1,108,514
2021-11-04 $8.98 $9.09 $8.66 $8.67 $8.59 2,333,665
2021-11-03 $8.70 $9.33 $8.62 $8.95 $8.87 6,265,386
2021-11-02 $8.70 $8.72 $8.52 $8.67 $8.59 1,570,637
2021-11-01 $8.38 $8.77 $8.35 $8.73 $8.65 2,183,362
2021-10-29 $8.34 $8.40 $8.27 $8.35 $8.28 954,214
2021-10-28 $8.19 $8.42 $8.18 $8.42 $8.35 1,171,179
2021-10-27 $8.24 $8.33 $8.16 $8.21 $8.14 774,266
2021-10-26 $8.43 $8.45 $8.21 $8.21 $8.14 598,842
2021-10-25 $8.27 $8.41 $8.27 $8.40 $8.33 836,845
2021-10-22 $8.51 $8.54 $8.38 $8.41 $8.34 578,942
2021-10-21 $8.62 $8.65 $8.40 $8.54 $8.47 1,987,169
2021-10-20 $8.45 $8.69 $8.45 $8.59 $8.51 1,555,517
2021-10-19 $8.50 $8.53 $8.38 $8.48 $8.41 692,619
2021-10-18 $8.45 $8.54 $8.37 $8.48 $8.41 573,797
2021-10-15 $8.60 $8.63 $8.44 $8.48 $8.41 926,686
2021-10-14 $8.50 $8.64 $8.48 $8.54 $8.47 1,348,183
2021-10-13 $8.33 $8.42 $8.25 $8.37 $8.30 1,040,620
2021-10-12 $8.25 $8.34 $8.24 $8.28 $8.21 926,483
2021-10-11 $8.40 $8.48 $8.27 $8.28 $8.21 939,354
2021-10-08 $8.23 $8.49 $8.21 $8.36 $8.29 1,561,192
2021-10-07 $8.27 $8.50 $8.09 $8.16 $8.09 2,422,164
2021-10-06 $8.24 $8.29 $8.06 $8.18 $8.11 1,668,230
2021-10-05 $8.09 $8.39 $8.04 $8.34 $8.27 3,696,618
2021-10-04 $8.17 $8.23 $8.05 $8.12 $8.05 1,242,668
2021-10-01 $8.08 $8.19 $7.99 $8.17 $8.10 1,749,052
2021-09-30 $8.20 $8.26 $8.03 $8.09 $8.02 1,450,835
2021-09-29 $8.20 $8.25 $8.12 $8.20 $8.13 1,156,899
2021-09-28 $8.27 $8.37 $8.10 $8.17 $8.10 1,320,628
2021-09-27 $8.17 $8.51 $8.12 $8.32 $8.25 2,474,170
2021-09-24 $8.19 $8.33 $8.11 $8.17 $8.10 1,701,704
2021-09-23 $8.04 $8.37 $8.03 $8.20 $8.13 1,977,768
2021-09-22 $8.05 $8.17 $7.98 $8.02 $7.95 1,361,180
2021-09-21 $8.17 $8.22 $7.91 $7.93 $7.86 2,602,767
2021-09-20 $8.11 $8.24 $7.99 $8.12 $8.05 2,271,029
2021-09-17 $8.27 $8.32 $8.05 $8.30 $8.23 5,703,043
2021-09-16 $7.95 $8.08 $7.86 $7.93 $7.86 1,500,087
2021-09-15 $8.01 $8.02 $7.85 $7.91 $7.84 2,112,945
2021-09-14 $8.46 $8.46 $7.99 $8.01 $7.90 2,371,674
2021-09-13 $8.19 $8.51 $8.13 $8.42 $8.31 1,816,266
2021-09-10 $8.43 $8.43 $8.10 $8.11 $8.00 1,379,296
2021-09-09 $8.49 $8.52 $8.35 $8.40 $8.29 1,117,768
2021-09-08 $8.56 $8.59 $8.41 $8.55 $8.44 1,568,672
2021-09-07 $8.70 $8.79 $8.61 $8.62 $8.51 770,078
2021-09-03 $8.74 $8.84 $8.66 $8.73 $8.62 1,278,127
2021-09-02 $8.75 $8.96 $8.68 $8.69 $8.58 1,655,377
2021-09-01 $8.57 $8.78 $8.56 $8.70 $8.59 3,377,402
2021-08-31 $8.38 $8.60 $8.35 $8.56 $8.45 1,969,315
2021-08-30 $8.46 $8.46 $8.31 $8.34 $8.23 1,133,819
2021-08-27 $8.30 $8.50 $8.27 $8.43 $8.32 1,066,256
2021-08-26 $8.46 $8.50 $8.31 $8.31 $8.20 1,349,953
2021-08-25 $8.39 $8.51 $8.30 $8.46 $8.35 1,195,013
2021-08-24 $8.29 $8.42 $8.27 $8.38 $8.27 1,260,251
2021-08-23 $8.25 $8.38 $8.22 $8.31 $8.20 1,119,656
2021-08-20 $8.11 $8.23 $8.05 $8.21 $8.10 1,229,179
2021-08-19 $8.06 $8.40 $7.89 $8.13 $8.02 5,294,672
2021-08-18 $8.44 $8.49 $8.18 $8.19 $8.08 1,702,966
2021-08-17 $8.67 $8.67 $8.36 $8.48 $8.37 3,440,506
2021-08-16 $8.70 $8.76 $8.55 $8.71 $8.60 2,035,990
2021-08-13 $8.96 $8.96 $8.75 $8.78 $8.66 1,404,961
2021-08-12 $9.03 $9.10 $8.90 $8.92 $8.80 1,816,620
2021-08-11 $9.07 $9.12 $8.92 $9.08 $8.96 1,488,245
2021-08-10 $9.16 $9.25 $9.02 $9.18 $9.06 3,401,009
2021-08-09 $9.23 $9.45 $9.11 $9.14 $9.02 1,867,896
2021-08-06 $9.27 $9.41 $9.13 $9.28 $9.16 2,135,859
2021-08-05 $10.38 $10.50 $9.12 $9.20 $9.08 7,635,792
2021-08-04 $10.49 $10.57 $10.35 $10.51 $10.37 2,652,941
2021-08-03 $10.68 $10.71 $10.39 $10.63 $10.49 1,739,036
2021-08-02 $10.51 $10.82 $10.50 $10.62 $10.48 1,713,656
2021-07-30 $10.46 $10.65 $10.42 $10.49 $10.35 1,565,222
2021-07-29 $10.59 $10.76 $10.57 $10.59 $10.45 896,716
2021-07-28 $10.33 $10.56 $10.24 $10.44 $10.30 1,074,560
2021-07-27 $10.54 $10.58 $10.28 $10.41 $10.27 1,505,950
2021-07-26 $10.46 $10.66 $10.41 $10.65 $10.51 1,100,604
2021-07-23 $10.49 $10.49 $10.29 $10.44 $10.30 746,965
2021-07-22 $10.47 $10.47 $10.25 $10.35 $10.21 1,665,835
2021-07-21 $10.31 $10.55 $10.25 $10.51 $10.37 1,482,191
2021-07-20 $10.11 $10.55 $10.09 $10.34 $10.20 2,585,672
2021-07-19 $10.06 $10.08 $9.76 $10.06 $9.93 3,965,626
2021-07-16 $10.44 $10.47 $10.15 $10.18 $10.05 1,909,435
2021-07-15 $10.36 $10.49 $10.22 $10.35 $10.21 1,896,729
2021-07-14 $10.53 $10.65 $10.41 $10.44 $10.30 1,493,648
2021-07-13 $10.58 $10.64 $10.49 $10.54 $10.40 1,758,458
2021-07-12 $10.58 $10.68 $10.45 $10.67 $10.53 1,392,814
2021-07-09 $10.48 $10.73 $10.38 $10.64 $10.50 1,285,149
2021-07-08 $10.21 $10.47 $9.98 $10.35 $10.21 2,790,024
2021-07-07 $10.71 $10.75 $10.41 $10.48 $10.34 1,514,372
2021-07-06 $10.67 $10.72 $10.51 $10.70 $10.56 2,687,288
2021-07-02 $10.95 $10.95 $10.70 $10.75 $10.61 1,396,612
2021-07-01 $10.83 $10.94 $10.78 $10.89 $10.75 1,653,486
2021-06-30 $10.94 $10.94 $10.71 $10.79 $10.65 2,355,740
2021-06-29 $11.05 $11.18 $10.95 $10.95 $10.81 1,485,325
2021-06-28 $11.12 $11.12 $10.94 $11.03 $10.89 1,639,578
2021-06-25 $10.96 $11.13 $10.94 $11.07 $10.92 2,584,223
2021-06-24 $10.85 $11.09 $10.62 $10.95 $10.81 4,010,508
2021-06-23 $11.37 $11.40 $10.62 $10.75 $10.61 4,806,384
2021-06-22 $11.24 $11.37 $11.01 $11.32 $11.17 3,474,374
2021-06-21 $10.95 $11.33 $10.95 $11.28 $11.13 1,774,558
2021-06-18 $11.45 $11.49 $10.87 $10.90 $10.76 4,168,406
2021-06-17 $11.54 $11.73 $11.44 $11.60 $11.45 1,767,280
2021-06-16 $11.44 $11.54 $11.35 $11.49 $11.34 1,235,839
2021-06-15 $11.57 $11.61 $11.40 $11.47 $11.29 1,308,983
2021-06-14 $11.65 $11.74 $11.52 $11.59 $11.40 2,243,400
2021-06-11 $11.52 $11.76 $11.51 $11.63 $11.44 1,951,927
2021-06-10 $11.57 $11.78 $11.44 $11.52 $11.33 2,314,318
2021-06-09 $11.56 $11.68 $11.36 $11.51 $11.32 2,621,968
2021-06-08 $11.19 $11.77 $11.14 $11.55 $11.36 4,559,447
2021-06-07 $11.09 $11.23 $10.95 $11.12 $10.94 3,380,297
2021-06-04 $10.60 $11.11 $10.54 $11.04 $10.86 3,828,197
2021-06-03 $10.33 $10.57 $10.31 $10.50 $10.33 4,283,321
2021-06-02 $10.43 $10.49 $10.32 $10.36 $10.19 4,034,396
2021-06-01 $10.40 $10.47 $10.31 $10.45 $10.28 1,638,544
2021-05-28 $10.38 $10.47 $10.31 $10.34 $10.17 1,487,471
2021-05-27 $10.26 $10.47 $10.26 $10.37 $10.20 2,297,467
2021-05-26 $10.24 $10.38 $10.19 $10.24 $10.08 1,990,160
2021-05-25 $10.50 $10.67 $10.12 $10.17 $10.01 3,793,467
2021-05-24 $10.29 $10.59 $10.24 $10.49 $10.32 6,151,534
2021-05-21 $10.20 $10.29 $10.09 $10.20 $10.04 3,521,925
2021-05-20 $9.68 $10.26 $9.64 $10.12 $9.96 9,075,300
2021-05-19 $9.38 $9.74 $9.30 $9.64 $9.48 7,691,140
2021-05-18 $9.24 $9.51 $9.17 $9.50 $9.35 2,819,083
2021-05-17 $9.18 $9.25 $9.00 $9.18 $9.03 4,150,232
2021-05-14 $9.39 $9.39 $9.22 $9.30 $9.15 2,821,275
2021-05-13 $9.50 $9.71 $9.16 $9.28 $9.13 5,322,039
2021-05-12 $9.45 $9.93 $9.37 $9.50 $9.35 9,704,097
2021-05-11 $9.21 $9.64 $9.07 $9.46 $9.31 3,947,786
2021-05-10 $9.73 $9.77 $9.41 $9.48 $9.33 2,902,958
2021-05-07 $9.44 $9.80 $9.41 $9.69 $9.53 2,373,458
2021-05-06 $8.39 $9.52 $8.24 $9.52 $9.37 6,349,248
2021-05-05 $9.29 $9.33 $8.94 $9.21 $9.06 3,243,200
2021-05-04 $9.31 $9.50 $9.17 $9.23 $9.08 5,059,235
2021-05-03 $9.33 $9.47 $9.10 $9.42 $9.27 3,442,666
2021-04-30 $9.40 $9.65 $9.14 $9.20 $9.05 2,913,299
2021-04-29 $9.62 $10.10 $9.38 $9.46 $9.31 6,249,314
2021-04-28 $9.53 $9.71 $9.48 $9.59 $9.44 7,000,620
2021-04-27 $9.63 $9.84 $9.49 $9.52 $9.37 4,445,740
2021-04-26 $9.32 $9.72 $9.32 $9.69 $9.53 3,443,102
2021-04-23 $8.89 $9.32 $8.79 $9.26 $9.11 2,877,890
2021-04-22 $8.85 $9.10 $8.83 $8.89 $8.75 1,631,733
2021-04-21 $8.75 $8.95 $8.68 $8.91 $8.77 1,661,654
2021-04-20 $9.13 $9.14 $8.69 $8.76 $8.62 3,252,908
2021-04-19 $9.56 $9.70 $9.17 $9.20 $9.05 2,735,903
2021-04-16 $9.52 $9.65 $9.46 $9.62 $9.47 1,901,400
2021-04-15 $9.40 $9.51 $9.35 $9.45 $9.30 1,917,524
2021-04-14 $9.20 $9.40 $9.19 $9.32 $9.17 2,507,940
2021-04-13 $9.44 $9.50 $9.07 $9.25 $9.10 7,766,470
2021-04-12 $9.47 $9.55 $9.27 $9.52 $9.37 5,134,617
2021-04-09 $9.20 $9.50 $9.19 $9.50 $9.35 5,333,614
2021-04-08 $8.91 $9.31 $8.90 $9.21 $9.06 4,687,266
2021-04-07 $9.04 $9.07 $8.85 $8.94 $8.80 3,015,731
2021-04-06 $8.89 $9.11 $8.82 $9.02 $8.87 2,498,829
2021-04-05 $8.56 $9.24 $8.52 $8.89 $8.75 7,451,135
2021-04-01 $8.50 $8.62 $8.39 $8.46 $8.32 3,022,056
2021-03-31 $8.30 $8.59 $8.29 $8.44 $8.30 3,463,312
2021-03-30 $8.30 $8.38 $8.12 $8.29 $8.16 3,118,977
2021-03-29 $8.24 $8.49 $8.20 $8.32 $8.19 3,689,297
2021-03-26 $8.03 $8.26 $8.02 $8.21 $8.08 3,480,792
2021-03-25 $7.71 $8.03 $7.59 $8.01 $7.88 3,242,614
2021-03-24 $7.81 $7.90 $7.69 $7.75 $7.63 4,135,982
2021-03-23 $7.91 $7.95 $7.69 $7.78 $7.65 4,578,122
2021-03-22 $8.00 $8.04 $7.89 $7.99 $7.86 2,488,995
2021-03-19 $7.97 $8.00 $7.83 $7.95 $7.82 3,507,508
2021-03-18 $8.17 $8.24 $7.90 $7.96 $7.83 2,669,744
2021-03-17 $8.24 $8.25 $8.00 $8.22 $8.09 2,812,438
2021-03-16 $8.27 $8.41 $8.15 $8.33 $8.16 2,573,730
2021-03-15 $8.31 $8.39 $8.19 $8.25 $8.08 3,172,946
2021-03-12 $8.43 $8.45 $8.23 $8.32 $8.15 2,607,797
2021-03-11 $8.64 $8.68 $8.19 $8.57 $8.40 5,463,040
2021-03-10 $7.73 $8.00 $7.70 $7.93 $7.77 4,480,218
2021-03-09 $7.73 $7.84 $7.60 $7.61 $7.46 3,692,083
2021-03-08 $7.60 $7.71 $7.33 $7.61 $7.46 9,136,162
2021-03-05 $6.99 $7.32 $6.88 $7.24 $7.09 6,352,301
2021-03-04 $7.12 $7.13 $6.73 $6.87 $6.73 5,731,746
2021-03-03 $7.23 $7.38 $7.03 $7.07 $6.93 7,396,072
2021-03-02 $7.61 $7.68 $7.17 $7.18 $7.03 7,964,520
2021-03-01 $7.71 $7.85 $7.48 $7.74 $7.58 7,630,479
2021-02-26 $8.53 $8.70 $7.60 $7.61 $7.46 15,235,093
2021-02-25 $10.15 $10.24 $9.41 $9.48 $9.29 4,447,558
2021-02-24 $9.83 $10.31 $9.72 $10.25 $10.04 4,873,281
2021-02-23 $9.73 $9.97 $9.44 $9.91 $9.71 4,020,430
2021-02-22 $9.72 $9.99 $9.64 $9.72 $9.52 3,401,011
2021-02-19 $9.39 $9.80 $9.34 $9.68 $9.48 3,304,690
2021-02-18 $9.39 $9.73 $9.32 $9.39 $9.20 3,443,232
2021-02-17 $9.24 $9.48 $9.17 $9.41 $9.22 5,094,196
2021-02-16 $9.34 $9.36 $9.14 $9.33 $9.14 2,896,318
2021-02-12 $9.25 $9.37 $9.21 $9.33 $9.14 1,118,154
2021-02-11 $9.35 $9.46 $9.13 $9.26 $9.07 2,026,216
2021-02-10 $9.56 $9.73 $9.31 $9.34 $9.15 2,777,539
2021-02-09 $9.34 $9.55 $9.19 $9.45 $9.26 1,780,506
2021-02-08 $9.40 $9.44 $9.28 $9.38 $9.19 1,525,703
2021-02-05 $9.38 $9.64 $9.27 $9.30 $9.11 2,597,808
2021-02-04 $9.29 $9.46 $9.13 $9.37 $9.18 2,653,641
2021-02-03 $8.88 $9.29 $8.80 $9.25 $9.06 2,467,278
2021-02-02 $8.90 $9.07 $8.64 $8.89 $8.71 4,393,053
2021-02-01 $9.07 $9.12 $8.68 $8.84 $8.66 4,298,880
2021-01-29 $9.54 $9.64 $8.96 $9.03 $8.85 4,887,257
2021-01-28 $10.18 $10.26 $9.42 $9.63 $9.43 5,859,139
2021-01-27 $9.79 $10.65 $9.45 $10.21 $10.00 12,783,316
2021-01-26 $8.95 $10.22 $8.84 $9.97 $9.77 9,115,367
2021-01-25 $9.00 $9.11 $8.76 $8.90 $8.72 3,620,425
2021-01-22 $9.00 $9.06 $8.93 $9.00 $8.82 2,807,926
2021-01-21 $9.22 $9.25 $8.96 $9.13 $8.94 3,508,205
2021-01-20 $8.94 $9.25 $8.92 $9.21 $9.02 3,303,165
2021-01-19 $8.81 $8.90 $8.73 $8.87 $8.69 2,468,257
2021-01-15 $8.89 $8.99 $8.65 $8.78 $8.60 3,320,674
2021-01-14 $8.85 $9.13 $8.74 $9.01 $8.83 3,304,520
2021-01-13 $9.00 $9.02 $8.69 $8.74 $8.56 3,674,165
2021-01-12 $8.65 $8.99 $8.58 $8.95 $8.77 3,673,041
2021-01-11 $8.80 $8.83 $8.38 $8.60 $8.43 4,486,167
2021-01-08 $8.50 $9.39 $8.45 $8.83 $8.65 12,640,900
2021-01-07 $8.28 $8.42 $8.12 $8.40 $8.23 2,866,265
2021-01-06 $8.13 $8.45 $8.06 $8.24 $8.07 3,363,919
2021-01-05 $7.84 $8.07 $7.79 $8.05 $7.89 2,765,766
2021-01-04 $7.93 $8.02 $7.68 $7.84 $7.68 3,221,788
2020-12-31 $7.92 $7.92 $7.78 $7.85 $7.69 2,405,590
2020-12-30 $7.84 $7.94 $7.79 $7.93 $7.77 2,193,899
2020-12-29 $8.00 $8.05 $7.75 $7.81 $7.65 2,960,253
2020-12-28 $8.13 $8.20 $7.90 $8.00 $7.84 3,434,061
2020-12-24 $8.15 $8.19 $8.08 $8.10 $7.94 1,399,319
2020-12-23 $8.13 $8.26 $8.10 $8.17 $8.00 1,640,455
2020-12-22 $8.19 $8.27 $8.00 $8.13 $7.97 3,065,829
2020-12-21 $8.28 $8.31 $8.08 $8.19 $8.02 3,764,930
2020-12-18 $8.37 $8.47 $8.28 $8.43 $8.26 6,407,552
2020-12-17 $8.45 $8.49 $8.22 $8.41 $8.21 4,061,390
2020-12-16 $8.59 $8.66 $8.47 $8.49 $8.28 2,042,349
2020-12-15 $8.43 $8.62 $8.18 $8.62 $8.41 3,450,190
2020-12-14 $8.50 $8.52 $8.34 $8.36 $8.16 3,711,536
2020-12-11 $8.62 $8.69 $8.24 $8.46 $8.25 3,623,784
2020-12-10 $8.53 $9.23 $8.51 $8.69 $8.48 9,481,758
2020-12-09 $8.52 $8.79 $8.36 $8.63 $8.42 7,342,070
2020-12-08 $8.06 $8.51 $7.92 $8.48 $8.27 6,279,551
2020-12-07 $8.56 $8.61 $8.07 $8.12 $7.92 3,972,911
2020-12-04 $7.90 $8.47 $7.87 $8.45 $8.24 6,286,015
2020-12-03 $8.00 $8.10 $7.69 $7.76 $7.57 5,354,040
2020-12-02 $7.72 $8.13 $7.57 $7.95 $7.76 6,447,411
2020-12-01 $7.83 $7.96 $7.73 $7.76 $7.57 2,511,409
2020-11-30 $8.05 $8.15 $7.75 $7.77 $7.58 2,903,778
2020-11-27 $8.07 $8.21 $8.05 $8.08 $7.88 1,368,422
2020-11-25 $8.13 $8.15 $7.98 $8.01 $7.82 2,819,761
2020-11-24 $8.09 $8.25 $7.99 $8.16 $7.96 3,019,301
2020-11-23 $7.78 $8.14 $7.78 $8.02 $7.82 2,680,946
2020-11-20 $8.08 $8.10 $7.69 $7.76 $7.57 4,167,067
2020-11-19 $7.74 $8.11 $7.63 $8.03 $7.83 4,823,405
2020-11-18 $7.65 $7.86 $7.56 $7.68 $7.49 4,804,886
2020-11-17 $7.60 $7.78 $7.47 $7.63 $7.44 3,167,323
2020-11-16 $7.59 $7.63 $7.44 $7.57 $7.39 3,299,531
2020-11-13 $7.33 $7.56 $7.31 $7.54 $7.36 2,871,346
2020-11-12 $7.52 $7.54 $7.20 $7.31 $7.13 2,986,396
2020-11-11 $7.37 $7.59 $7.33 $7.56 $7.38 3,702,101
2020-11-10 $7.33 $7.42 $7.15 $7.32 $7.14 3,066,368
2020-11-09 $7.48 $7.63 $7.32 $7.32 $7.14 6,544,113
2020-11-06 $7.19 $7.46 $6.90 $7.21 $7.03 5,923,059
2020-11-05 $7.07 $7.35 $6.98 $7.21 $7.03 6,556,818
2020-11-04 $6.76 $7.13 $6.73 $6.91 $6.74 3,542,280
2020-11-03 $6.80 $6.86 $6.69 $6.73 $6.57 2,887,861
2020-11-02 $6.68 $6.79 $6.59 $6.71 $6.55 2,244,971
2020-10-30 $6.75 $6.76 $6.48 $6.59 $6.43 3,874,515
2020-10-29 $7.01 $7.02 $6.73 $6.79 $6.62 3,861,427
2020-10-28 $7.01 $7.23 $7.00 $7.02 $6.85 2,996,383
2020-10-27 $7.70 $7.72 $7.15 $7.16 $6.99 5,775,666
2020-10-26 $7.42 $7.64 $7.28 $7.38 $7.20 2,520,339
2020-10-23 $7.44 $7.50 $7.37 $7.47 $7.29 1,892,412
2020-10-22 $7.47 $7.56 $7.33 $7.39 $7.21 1,754,626
2020-10-21 $7.61 $7.64 $7.42 $7.47 $7.29 2,612,639
2020-10-20 $7.69 $7.75 $7.57 $7.63 $7.44 2,581,545
2020-10-19 $7.92 $8.00 $7.60 $7.62 $7.43 3,336,882
2020-10-16 $8.13 $8.17 $7.93 $7.94 $7.75 1,970,574
2020-10-15 $8.07 $8.14 $7.93 $8.12 $7.92 2,437,185
2020-10-14 $8.27 $8.31 $8.08 $8.08 $7.88 1,933,186
2020-10-13 $8.30 $8.37 $8.20 $8.27 $8.07 2,601,137
2020-10-12 $8.36 $8.41 $8.27 $8.37 $8.17 2,011,184
2020-10-09 $8.47 $8.50 $8.33 $8.34 $8.14 2,245,920
2020-10-08 $8.47 $8.58 $8.25 $8.41 $8.21 3,536,044
2020-10-07 $8.42 $8.61 $8.30 $8.42 $8.22 4,368,238
2020-10-06 $8.21 $8.47 $8.14 $8.36 $8.16 4,857,735
2020-10-05 $8.23 $8.45 $8.08 $8.20 $8.00 3,485,613
2020-10-02 $8.00 $8.26 $7.96 $8.19 $7.99 2,593,281
2020-10-01 $8.22 $8.22 $7.91 $8.16 $7.96 4,844,853
2020-09-30 $8.35 $8.53 $7.99 $8.17 $7.97 7,079,186
2020-09-29 $8.39 $8.49 $8.25 $8.36 $8.16 2,801,743
2020-09-28 $8.28 $8.50 $8.20 $8.42 $8.22 4,158,222
2020-09-25 $8.19 $8.41 $8.16 $8.17 $7.97 6,622,065
2020-09-24 $8.20 $8.59 $8.09 $8.25 $8.05 6,336,371
2020-09-23 $8.63 $8.74 $8.16 $8.18 $7.98 4,481,424
2020-09-22 $8.74 $8.80 $8.49 $8.64 $8.43 3,526,196
2020-09-21 $8.60 $8.90 $8.51 $8.72 $8.51 6,327,717
2020-09-18 $9.06 $9.19 $8.71 $8.72 $8.51 11,485,983
2020-09-17 $9.21 $9.46 $8.97 $9.17 $8.95 14,027,891
2020-09-16 $9.49 $9.63 $9.21 $9.36 $9.10 32,681,203
2020-09-15 $10.88 $10.94 $10.72 $10.80 $10.50 958,452
2020-09-14 $11.09 $11.09 $10.73 $10.80 $10.50 1,462,794
2020-09-11 $10.99 $11.35 $10.93 $10.95 $10.64 3,281,097
2020-09-10 $10.80 $11.07 $10.58 $10.94 $10.63 3,912,826
2020-09-09 $10.43 $10.88 $10.39 $10.72 $10.42 1,586,710
2020-09-08 $10.12 $10.58 $10.01 $10.32 $10.03 2,603,840
2020-09-04 $10.45 $10.56 $9.95 $10.29 $10.00 1,437,702
2020-09-03 $10.79 $10.82 $10.25 $10.30 $10.01 2,297,099
2020-09-02 $11.10 $11.12 $10.66 $10.86 $10.56 2,177,887
2020-09-01 $10.77 $11.26 $10.64 $11.10 $10.79 2,102,228
2020-08-31 $10.97 $11.03 $10.59 $10.65 $10.35 1,972,628
2020-08-28 $10.99 $11.05 $10.82 $10.95 $10.64 1,592,403
2020-08-27 $11.02 $11.11 $10.91 $11.01 $10.70 2,008,014
2020-08-26 $11.18 $11.26 $11.04 $11.07 $10.76 1,474,342
2020-08-25 $11.44 $11.49 $11.12 $11.26 $10.94 1,306,452
2020-08-24 $11.47 $11.49 $11.28 $11.37 $11.05 1,859,238
2020-08-21 $11.50 $11.53 $11.34 $11.46 $11.14 1,357,214
2020-08-20 $11.45 $11.80 $11.44 $11.58 $11.26 1,597,100
2020-08-19 $11.35 $11.69 $11.19 $11.50 $11.18 2,245,550
2020-08-18 $11.47 $11.64 $11.30 $11.38 $11.06 2,432,199
2020-08-17 $11.77 $11.88 $11.45 $11.52 $11.20 3,090,464
2020-08-14 $11.84 $12.09 $11.69 $11.79 $11.46 2,530,060
2020-08-13 $11.85 $12.23 $11.76 $11.88 $11.55 3,165,943
2020-08-12 $11.66 $12.39 $11.56 $11.94 $11.61 4,069,787
2020-08-11 $11.83 $11.90 $11.55 $11.62 $11.29 3,391,646
2020-08-10 $12.18 $12.57 $11.88 $11.93 $11.60 5,345,885
2020-08-07 $11.94 $12.51 $11.81 $12.20 $11.86 5,608,767
2020-08-06 $11.80 $12.23 $11.51 $12.02 $11.68 10,136,980
2020-08-05 $12.67 $13.13 $12.36 $12.78 $12.42 11,184,077
2020-08-04 $13.48 $13.82 $12.56 $12.77 $12.41 23,151,914
2020-08-03 $13.89 $17.21 $13.17 $13.48 $13.10 186,601,018
2020-07-31 $8.65 $9.16 $8.56 $8.61 $8.37 3,770,438
2020-07-30 $8.30 $8.68 $8.22 $8.65 $8.41 1,503,999
2020-07-29 $7.99 $8.52 $7.98 $8.44 $8.20 4,003,059
2020-07-28 $7.93 $8.01 $7.89 $7.91 $7.69 1,256,579
2020-07-27 $7.96 $8.03 $7.84 $8.00 $7.78 966,449
2020-07-24 $8.02 $8.13 $7.88 $7.96 $7.74 1,155,601
2020-07-23 $8.05 $8.22 $7.99 $7.99 $7.77 1,299,444
2020-07-22 $8.02 $8.15 $7.92 $8.08 $7.85 884,889
2020-07-21 $8.12 $8.25 $7.99 $8.02 $7.80 1,434,267
2020-07-20 $8.18 $8.25 $8.03 $8.05 $7.82 910,156
2020-07-17 $8.41 $8.41 $8.05 $8.18 $7.95 1,307,629
2020-07-16 $8.31 $8.49 $8.19 $8.28 $8.05 1,582,157
2020-07-15 $7.90 $8.38 $7.89 $8.33 $8.10 1,725,557
2020-07-14 $7.60 $7.89 $7.55 $7.80 $7.58 2,282,555
2020-07-13 $7.65 $7.83 $7.61 $7.61 $7.40 1,018,702
2020-07-10 $7.42 $7.72 $7.41 $7.60 $7.39 859,688
2020-07-09 $7.65 $7.70 $7.39 $7.40 $7.19 1,419,068
2020-07-08 $7.62 $7.76 $7.57 $7.66 $7.45 1,546,828
2020-07-07 $7.77 $7.81 $7.54 $7.60 $7.39 1,434,631
2020-07-06 $7.86 $7.91 $7.68 $7.78 $7.56 2,123,414
2020-07-02 $7.98 $8.02 $7.52 $7.71 $7.49 2,743,333
2020-07-01 $8.00 $8.16 $7.79 $7.91 $7.69 1,986,367
2020-06-30 $7.84 $8.03 $7.80 $7.98 $7.76 2,175,395
2020-06-29 $7.66 $7.82 $7.51 $7.82 $7.60 1,426,671
2020-06-26 $7.78 $7.87 $7.47 $7.62 $7.41 2,177,908
2020-06-25 $7.73 $7.88 $7.58 $7.76 $7.54 2,308,011
2020-06-24 $8.11 $8.12 $7.67 $7.78 $7.56 1,932,684
2020-06-23 $8.10 $8.22 $8.06 $8.19 $7.96 1,834,917
2020-06-22 $7.99 $8.16 $7.86 $8.01 $7.79 1,786,859
2020-06-19 $8.47 $8.51 $7.98 $7.99 $7.77 3,581,572
2020-06-18 $8.45 $8.50 $8.24 $8.33 $8.10 1,561,489
2020-06-17 $8.50 $8.64 $8.40 $8.50 $8.26 1,598,412
2020-06-16 $8.45 $8.59 $8.31 $8.45 $8.18 2,262,251
2020-06-15 $7.78 $8.30 $7.70 $8.24 $7.98 2,550,107
2020-06-12 $8.16 $8.37 $7.88 $8.02 $7.76 1,921,759
2020-06-11 $8.08 $8.16 $7.91 $7.91 $7.66 1,812,431
2020-06-10 $8.40 $8.62 $8.36 $8.36 $8.09 2,300,753
2020-06-09 $8.40 $8.68 $8.25 $8.49 $8.22 3,049,607
2020-06-08 $8.46 $8.74 $8.43 $8.53 $8.26 3,061,600
2020-06-05 $8.15 $8.62 $8.12 $8.37 $8.10 2,777,804
2020-06-04 $7.87 $8.18 $7.82 $8.12 $7.86 2,248,844
2020-06-03 $8.13 $8.20 $7.91 $7.94 $7.69 2,165,204
2020-06-02 $8.00 $8.24 $7.90 $8.13 $7.87 4,359,288
2020-06-01 $7.60 $8.01 $7.30 $7.95 $7.70 4,002,587
2020-05-29 $6.92 $7.12 $6.85 $7.08 $6.85 1,927,493
2020-05-28 $6.94 $7.03 $6.76 $6.97 $6.75 1,359,580
2020-05-27 $7.10 $7.21 $6.73 $6.86 $6.64 2,008,787
2020-05-26 $6.52 $7.07 $6.52 $6.92 $6.70 2,707,702
2020-05-22 $6.48 $6.52 $6.41 $6.52 $6.31 1,790,593
2020-05-21 $6.19 $6.45 $6.19 $6.42 $6.21 1,568,427
2020-05-20 $6.42 $6.44 $6.15 $6.20 $6.00 1,833,401
2020-05-19 $6.28 $6.48 $6.24 $6.41 $6.20 1,537,846
2020-05-18 $6.12 $6.32 $6.04 $6.30 $6.10 1,590,208
2020-05-15 $5.82 $6.02 $5.74 $6.02 $5.83 1,019,299
2020-05-14 $5.59 $5.87 $5.45 $5.85 $5.66 1,388,406
2020-05-13 $5.82 $5.92 $5.52 $5.65 $5.47 1,705,308
2020-05-12 $6.05 $6.08 $5.79 $5.80 $5.61 1,708,112
2020-05-11 $5.66 $6.08 $5.55 $6.05 $5.86 2,224,991
2020-05-08 $5.52 $5.85 $5.36 $5.65 $5.47 1,835,683
2020-05-07 $5.57 $5.78 $5.57 $5.63 $5.45 1,634,848
2020-05-06 $5.65 $5.77 $5.53 $5.53 $5.35 906,733
2020-05-05 $5.60 $5.70 $5.50 $5.58 $5.40 1,391,147
2020-05-04 $5.45 $5.54 $5.31 $5.50 $5.32 976,029
2020-05-01 $5.55 $5.58 $5.38 $5.49 $5.31 1,438,312
2020-04-30 $5.71 $5.79 $5.56 $5.73 $5.55 1,715,560
2020-04-29 $5.81 $5.99 $5.71 $5.81 $5.62 2,076,345
2020-04-28 $5.65 $5.69 $5.43 $5.66 $5.48 3,555,368
2020-04-27 $5.38 $5.64 $5.34 $5.53 $5.35 1,801,674
2020-04-24 $5.29 $5.38 $5.19 $5.29 $5.12 858,044
2020-04-23 $5.11 $5.38 $5.02 $5.24 $5.07 1,478,588
2020-04-22 $5.10 $5.15 $5.02 $5.10 $4.94 1,061,071
2020-04-21 $5.10 $5.19 $5.00 $5.05 $4.89 1,325,628
2020-04-20 $5.24 $5.42 $5.18 $5.25 $5.08 1,414,612
2020-04-17 $5.43 $5.68 $5.35 $5.37 $5.20 1,539,229
2020-04-16 $5.31 $5.45 $5.18 $5.28 $5.11 2,419,699
2020-04-15 $5.66 $5.77 $5.20 $5.32 $5.15 3,175,988
2020-04-14 $5.22 $5.72 $5.22 $5.71 $5.53 4,205,040
2020-04-13 $5.38 $5.39 $5.06 $5.15 $4.99 3,055,959
2020-04-09 $4.78 $5.40 $4.74 $5.35 $5.18 3,663,926
2020-04-08 $4.28 $4.87 $4.21 $4.70 $4.55 2,905,394
2020-04-07 $4.47 $4.58 $4.09 $4.20 $4.07 3,180,701
2020-04-06 $4.29 $4.39 $4.20 $4.38 $4.24 2,615,679
2020-04-03 $4.10 $4.22 $4.02 $4.17 $4.04 2,510,643
2020-04-02 $4.16 $4.16 $4.00 $4.11 $3.98 3,623,216
2020-04-01 $4.22 $4.30 $4.04 $4.09 $3.96 1,964,840
2020-03-31 $4.35 $4.55 $4.25 $4.32 $4.18 1,824,569
2020-03-30 $4.60 $4.65 $4.26 $4.34 $4.20 2,035,773
2020-03-27 $4.66 $4.77 $4.29 $4.71 $4.56 1,398,167
2020-03-26 $4.51 $4.80 $4.39 $4.66 $4.51 3,832,449
2020-03-25 $4.42 $4.69 $4.19 $4.42 $4.28 3,199,671
2020-03-24 $3.95 $4.41 $3.94 $4.32 $4.18 2,830,855
2020-03-23 $3.88 $4.00 $3.41 $3.72 $3.60 3,053,365
2020-03-20 $4.03 $4.18 $3.85 $3.87 $3.75 5,599,946
2020-03-19 $3.81 $4.45 $3.69 $3.97 $3.84 3,567,849
2020-03-18 $3.97 $4.12 $3.78 $3.84 $3.72 2,322,707
2020-03-17 $4.14 $4.47 $3.88 $4.30 $4.12 3,385,896
2020-03-16 $4.33 $4.33 $3.86 $4.03 $3.87 4,079,776
2020-03-13 $5.12 $5.20 $4.67 $4.70 $4.51 2,642,774
2020-03-12 $4.42 $4.83 $3.93 $4.83 $4.63 3,131,886
2020-03-11 $5.10 $5.14 $4.72 $4.75 $4.56 3,405,812
2020-03-10 $5.43 $5.47 $4.90 $5.24 $5.03 1,862,705
2020-03-09 $5.41 $5.49 $5.18 $5.27 $5.06 1,779,299
2020-03-06 $5.78 $6.30 $5.65 $5.92 $5.68 3,959,142
2020-03-05 $6.61 $6.72 $6.19 $6.27 $6.01 2,822,102
2020-03-04 $6.45 $6.77 $6.37 $6.77 $6.49 1,567,556
2020-03-03 $6.61 $6.86 $6.28 $6.32 $6.06 1,739,506
2020-03-02 $6.38 $6.60 $6.03 $6.60 $6.33 2,037,372
2020-02-28 $6.25 $6.39 $6.07 $6.39 $6.13 1,906,634
2020-02-27 $6.16 $6.70 $6.04 $6.44 $6.18 1,981,253
2020-02-26 $6.96 $6.96 $6.21 $6.29 $6.03 1,617,371
2020-02-25 $7.00 $7.06 $6.85 $6.90 $6.62 1,590,608
2020-02-24 $6.75 $6.99 $6.62 $6.94 $6.66 1,314,366
2020-02-21 $7.10 $7.13 $6.95 $6.98 $6.70 911,981
2020-02-20 $7.22 $7.34 $7.09 $7.15 $6.86 916,606
2020-02-19 $7.03 $7.26 $6.92 $7.22 $6.93 1,315,851
2020-02-18 $7.00 $7.04 $6.92 $7.02 $6.73 638,429
2020-02-14 $6.97 $7.07 $6.90 $7.04 $6.75 1,301,961
2020-02-13 $6.97 $6.98 $6.81 $6.95 $6.67 926,764
2020-02-12 $6.90 $7.10 $6.87 $7.01 $6.72 2,044,013
2020-02-11 $6.65 $6.84 $6.56 $6.83 $6.55 1,517,241
2020-02-10 $6.55 $6.67 $6.51 $6.61 $6.34 1,001,361
2020-02-07 $6.56 $6.61 $6.46 $6.59 $6.32 658,351
2020-02-06 $6.59 $6.68 $6.50 $6.55 $6.28 818,606
2020-02-05 $6.45 $6.57 $6.43 $6.57 $6.30 1,337,069
2020-02-04 $6.34 $6.45 $6.32 $6.37 $6.11 758,041
2020-02-03 $6.20 $6.37 $6.15 $6.25 $6.00 842,526
2020-01-31 $6.30 $6.40 $6.17 $6.20 $5.95 1,116,651
2020-01-30 $6.44 $6.55 $6.25 $6.36 $6.10 1,486,887
2020-01-29 $6.46 $6.54 $6.43 $6.51 $6.24 970,625
2020-01-28 $6.50 $6.56 $6.40 $6.46 $6.20 1,300,523
2020-01-27 $6.40 $6.48 $6.31 $6.45 $6.19 1,132,688
2020-01-24 $6.62 $6.65 $6.37 $6.50 $6.23 1,563,991
2020-01-23 $6.50 $6.67 $6.37 $6.60 $6.33 1,230,283
2020-01-22 $6.45 $6.64 $6.45 $6.52 $6.25 1,280,516
2020-01-21 $6.49 $6.54 $6.32 $6.43 $6.17 1,343,644
2020-01-17 $6.51 $6.59 $6.26 $6.50 $6.23 1,964,907
2020-01-16 $6.39 $6.60 $6.39 $6.49 $6.23 2,069,226
2020-01-15 $6.40 $6.49 $6.33 $6.40 $6.14 1,733,487
2020-01-14 $6.27 $6.47 $6.22 $6.40 $6.14 1,499,672
2020-01-13 $6.26 $6.38 $6.02 $6.30 $6.04 1,754,471
2020-01-10 $6.53 $6.58 $6.26 $6.30 $6.04 2,706,713
2020-01-09 $6.78 $6.88 $6.52 $6.55 $6.28 2,938,293
2020-01-08 $7.39 $7.42 $6.80 $6.81 $6.53 3,111,582
2020-01-07 $7.66 $7.80 $7.43 $7.44 $7.14 1,657,386
2020-01-06 $7.45 $7.68 $7.45 $7.56 $7.25 1,932,665
2020-01-03 $7.54 $7.71 $7.43 $7.45 $7.15 1,630,081
2020-01-02 $8.01 $8.09 $7.43 $7.57 $7.26 2,070,045
2019-12-31 $7.71 $8.01 $7.65 $7.93 $7.61 1,407,779
2019-12-30 $7.78 $7.85 $7.70 $7.77 $7.45 1,089,029
2019-12-27 $7.75 $7.90 $7.75 $7.78 $7.46 880,116
2019-12-26 $7.77 $7.86 $7.68 $7.78 $7.46 745,052
2019-12-24 $7.79 $7.87 $7.74 $7.77 $7.45 594,040
2019-12-23 $7.86 $7.91 $7.49 $7.76 $7.44 2,004,541
2019-12-20 $8.05 $8.15 $7.76 $7.83 $7.51 2,931,464
2019-12-19 $8.25 $8.31 $8.01 $8.05 $7.72 968,967
2019-12-18 $8.23 $8.36 $8.20 $8.25 $7.91 819,140
2019-12-17 $8.02 $8.31 $7.99 $8.28 $7.94 1,099,290
2019-12-16 $8.54 $8.60 $7.88 $8.04 $7.71 2,016,115
2019-12-13 $8.44 $8.78 $8.44 $8.48 $8.13 1,373,429
2019-12-12 $8.50 $8.51 $8.13 $8.43 $8.09 1,740,384
2019-12-11 $9.26 $9.30 $9.14 $9.18 $8.10 1,015,862
2019-12-10 $9.21 $9.26 $9.07 $9.26 $8.17 1,000,376
2019-12-09 $8.91 $9.21 $8.91 $9.12 $8.05 1,084,114
2019-12-06 $9.24 $9.29 $8.92 $8.95 $7.90 1,238,530
2019-12-05 $9.10 $9.50 $9.10 $9.23 $8.14 729,686
2019-12-04 $8.80 $9.08 $8.80 $9.06 $7.99 783,875
2019-12-03 $8.75 $8.84 $8.63 $8.73 $7.70 719,482
2019-12-02 $8.96 $9.17 $8.87 $8.88 $7.83 1,140,029
2019-11-29 $9.38 $9.44 $9.15 $9.24 $8.15 515,906
2019-11-27 $9.51 $9.71 $9.44 $9.48 $8.36 1,371,415
2019-11-26 $9.20 $9.63 $9.10 $9.57 $8.44 2,405,598
2019-11-25 $8.73 $9.17 $8.72 $9.15 $8.07 1,755,849
2019-11-22 $8.57 $8.75 $8.49 $8.69 $7.67 898,499
2019-11-21 $8.40 $8.56 $8.35 $8.54 $7.53 916,735
2019-11-20 $8.49 $8.55 $8.34 $8.45 $7.46 1,175,329
2019-11-19 $8.31 $8.51 $8.24 $8.47 $7.47 1,221,454
2019-11-18 $8.40 $8.40 $8.23 $8.29 $7.31 1,506,267
2019-11-15 $8.28 $8.40 $8.15 $8.39 $7.40 1,909,096
2019-11-14 $8.40 $8.47 $8.25 $8.28 $7.31 2,299,143
2019-11-13 $7.77 $8.44 $7.64 $8.35 $7.37 7,332,212
2019-11-12 $7.65 $7.80 $7.57 $7.72 $6.81 1,985,404
2019-11-11 $7.90 $7.92 $7.71 $7.73 $6.82 1,045,536
2019-11-08 $7.79 $7.97 $7.69 $7.95 $7.01 916,622
2019-11-07 $7.94 $7.99 $7.68 $7.79 $6.87 1,311,322
2019-11-06 $8.07 $8.09 $7.83 $7.87 $6.94 1,197,935
2019-11-05 $8.08 $8.11 $8.01 $8.04 $7.09 1,729,195
2019-11-04 $7.93 $8.05 $7.87 $8.00 $7.06 1,708,083
2019-11-01 $7.80 $7.98 $7.76 $7.92 $6.99 1,235,139
2019-10-31 $7.87 $7.92 $7.67 $7.74 $6.83 1,261,432
2019-10-30 $7.96 $7.98 $7.75 $7.96 $7.02 1,036,296
2019-10-29 $7.75 $7.93 $7.70 $7.93 $7.00 1,128,848
2019-10-28 $7.66 $7.98 $7.66 $7.77 $6.86 2,190,295
2019-10-25 $7.62 $7.73 $7.53 $7.70 $6.79 1,516,929
2019-10-24 $7.70 $7.75 $7.43 $7.59 $6.70 2,266,323
2019-10-23 $7.65 $7.76 $7.46 $7.65 $6.75 2,646,900
2019-10-22 $7.15 $7.64 $7.10 $7.63 $6.73 2,379,574
2019-10-21 $7.38 $7.51 $7.19 $7.22 $6.37 1,385,285
2019-10-18 $7.05 $7.38 $7.05 $7.38 $6.51 1,032,136
2019-10-17 $7.09 $7.19 $6.99 $7.01 $6.18 1,233,436
2019-10-16 $6.76 $7.10 $6.74 $7.10 $6.26 1,735,891
2019-10-15 $6.61 $6.87 $6.60 $6.74 $5.95 1,008,536
2019-10-14 $6.56 $6.65 $6.48 $6.59 $5.81 515,819
2019-10-11 $6.50 $6.66 $6.49 $6.58 $5.81 988,783
2019-10-10 $6.26 $6.41 $6.23 $6.41 $5.66 860,671
2019-10-09 $6.23 $6.31 $6.19 $6.26 $5.52 456,260
2019-10-08 $6.29 $6.49 $6.19 $6.19 $5.46 1,509,895
2019-10-07 $6.21 $6.35 $6.16 $6.33 $5.58 1,078,575
2019-10-04 $6.27 $6.38 $6.22 $6.25 $5.51 1,085,986
2019-10-03 $6.34 $6.36 $5.93 $6.23 $5.50 3,561,214
2019-10-02 $6.34 $6.63 $6.32 $6.39 $5.64 2,677,696
2019-10-01 $6.51 $6.55 $6.32 $6.41 $5.66 2,369,195
2019-09-30 $6.19 $6.30 $6.11 $6.27 $5.53 1,679,611
2019-09-27 $6.10 $6.35 $6.10 $6.16 $5.43 1,052,371
2019-09-26 $6.53 $6.53 $6.06 $6.09 $5.37 2,078,554
2019-09-25 $6.17 $6.66 $6.17 $6.56 $5.79 2,677,962
2019-09-24 $6.22 $6.32 $6.14 $6.21 $5.48 1,235,204
2019-09-23 $6.07 $6.31 $6.05 $6.23 $5.50 1,443,476
2019-09-20 $6.16 $6.26 $6.06 $6.10 $5.38 3,468,637
2019-09-19 $6.13 $6.22 $6.07 $6.14 $5.42 2,167,198
2019-09-18 $6.01 $6.14 $5.93 $6.14 $5.42 858,903
2019-09-17 $6.01 $6.05 $5.89 $6.02 $5.31 1,149,994
2019-09-16 $5.91 $6.27 $5.88 $6.05 $5.34 4,150,321
2019-09-13 $6.00 $6.01 $5.84 $5.94 $5.24 1,536,280
2019-09-12 $5.89 $6.00 $5.70 $5.97 $5.27 1,638,495
2019-09-11 $6.05 $6.11 $5.84 $5.96 $5.26 2,656,408
2019-09-10 $5.66 $6.05 $5.59 $6.05 $5.34 2,562,466
2019-09-09 $5.43 $5.71 $5.35 $5.69 $4.99 2,644,677
2019-09-06 $5.33 $5.38 $5.28 $5.34 $4.68 1,352,426
2019-09-05 $5.09 $5.31 $5.07 $5.31 $4.66 1,962,210
2019-09-04 $4.79 $4.95 $4.77 $4.94 $4.33 1,257,009
2019-09-03 $4.70 $4.78 $4.57 $4.77 $4.18 1,276,368
2019-08-30 $4.74 $4.89 $4.72 $4.76 $4.18 963,841
2019-08-29 $4.75 $4.92 $4.69 $4.70 $4.12 1,028,710
2019-08-28 $4.57 $4.74 $4.55 $4.72 $4.14 1,004,303
2019-08-27 $4.69 $4.71 $4.56 $4.57 $4.01 1,356,328
2019-08-26 $4.65 $4.67 $4.61 $4.65 $4.08 774,978
2019-08-23 $4.72 $4.79 $4.57 $4.60 $4.04 1,044,167
2019-08-22 $4.65 $4.84 $4.65 $4.77 $4.18 2,692,589
2019-08-21 $4.72 $4.76 $4.64 $4.68 $4.11 2,046,875
2019-08-20 $4.75 $4.80 $4.65 $4.68 $4.11 2,013,486
2019-08-19 $4.65 $4.79 $4.56 $4.79 $4.20 2,704,088
2019-08-16 $4.40 $4.55 $4.35 $4.53 $3.97 1,636,899
2019-08-15 $4.41 $4.46 $4.28 $4.38 $3.84 1,434,597
2019-08-14 $4.44 $4.46 $4.25 $4.35 $3.82 3,753,401
2019-08-13 $4.64 $4.82 $4.49 $4.53 $3.97 3,029,986
2019-08-12 $4.96 $4.96 $4.61 $4.65 $4.08 2,313,305
2019-08-09 $5.17 $5.19 $4.79 $4.94 $4.33 2,731,345
2019-08-08 $5.21 $5.33 $5.16 $5.24 $4.60 2,407,015
2019-08-07 $5.02 $5.29 $4.71 $5.21 $4.57 7,804,316
2019-08-06 $5.64 $5.71 $5.40 $5.55 $4.87 2,546,150
2019-08-05 $5.96 $6.00 $5.51 $5.61 $4.92 3,085,212
2019-08-02 $6.03 $6.07 $5.93 $5.98 $5.25 1,571,342
2019-08-01 $6.32 $6.43 $6.08 $6.08 $5.33 1,168,645
2019-07-31 $6.41 $6.48 $6.34 $6.35 $5.57 1,222,067
2019-07-30 $6.28 $6.41 $6.23 $6.41 $5.62 892,378
2019-07-29 $6.32 $6.39 $6.31 $6.36 $5.58 880,403
2019-07-26 $6.26 $6.36 $6.23 $6.30 $5.53 1,067,879
2019-07-25 $6.12 $6.29 $6.10 $6.25 $5.48 1,317,670
2019-07-24 $5.97 $6.15 $5.97 $6.15 $5.39 1,597,885
2019-07-23 $6.03 $6.12 $5.84 $6.01 $5.27 3,629,550
2019-07-22 $6.24 $6.32 $6.02 $6.03 $5.29 1,638,844
2019-07-19 $6.16 $6.34 $6.16 $6.23 $5.47 1,111,759
2019-07-18 $6.19 $6.20 $6.08 $6.14 $5.39 1,274,146
2019-07-17 $6.44 $6.45 $6.19 $6.21 $5.45 1,474,798
2019-07-16 $6.16 $6.46 $6.15 $6.45 $5.66 2,271,657
2019-07-15 $6.35 $6.40 $6.12 $6.14 $5.39 2,448,556
2019-07-12 $6.19 $6.42 $6.15 $6.36 $5.58 1,560,845
2019-07-11 $6.23 $6.23 $6.13 $6.18 $5.42 843,718
2019-07-10 $6.23 $6.27 $6.13 $6.21 $5.45 988,612
2019-07-09 $6.28 $6.30 $6.16 $6.21 $5.45 1,661,419
2019-07-08 $6.28 $6.41 $6.25 $6.30 $5.53 1,495,233
2019-07-05 $6.19 $6.27 $6.13 $6.22 $5.46 925,855
2019-07-03 $6.10 $6.26 $6.10 $6.26 $5.49 789,384
2019-07-02 $6.13 $6.25 $6.09 $6.09 $5.34 1,527,733
2019-07-01 $6.20 $6.23 $6.13 $6.18 $5.42 894,857
2019-06-28 $6.00 $6.12 $5.98 $6.12 $5.37 2,019,020
2019-06-27 $5.97 $6.06 $5.97 $6.00 $5.26 1,281,997
2019-06-26 $5.89 $6.03 $5.89 $5.99 $5.25 1,811,118
2019-06-25 $6.12 $6.12 $5.84 $5.87 $5.15 2,035,931
2019-06-24 $6.17 $6.20 $6.10 $6.11 $5.36 1,409,262
2019-06-21 $6.22 $6.30 $6.13 $6.20 $5.44 2,764,440
2019-06-20 $6.31 $6.39 $6.20 $6.26 $5.49 2,098,559
2019-06-19 $6.29 $6.31 $6.16 $6.20 $5.44 1,945,183
2019-06-18 $6.38 $6.53 $6.24 $6.26 $5.49 2,352,782
2019-06-17 $6.44 $6.51 $6.31 $6.35 $5.57 2,370,050
2019-06-14 $6.46 $6.53 $6.38 $6.46 $5.67 2,692,658
2019-06-13 $6.26 $6.49 $6.21 $6.48 $5.68 2,808,780
2019-06-12 $6.17 $6.33 $6.06 $6.25 $5.48 3,491,064
2019-06-11 $6.22 $6.25 $6.12 $6.14 $5.39 2,682,293
2019-06-10 $6.17 $6.33 $6.13 $6.13 $5.38 4,679,550
2019-06-07 $6.08 $6.27 $6.03 $6.17 $5.38 2,962,252
2019-06-06 $6.09 $6.14 $5.97 $6.07 $5.29 1,730,262
2019-06-05 $6.18 $6.22 $5.97 $6.11 $5.33 3,407,740
2019-06-04 $6.09 $6.20 $6.03 $6.16 $5.37 4,757,516
2019-06-03 $5.86 $6.07 $5.83 $6.07 $5.29 5,567,128
2019-05-31 $6.04 $6.07 $5.85 $5.85 $5.10 3,657,157
2019-05-30 $6.13 $6.32 $6.09 $6.12 $5.34 2,258,234
2019-05-29 $6.12 $6.21 $6.05 $6.11 $5.33 2,670,935
2019-05-28 $6.18 $6.38 $6.15 $6.20 $5.41 4,943,142
2019-05-24 $6.25 $6.28 $6.14 $6.19 $5.40 1,850,699
2019-05-23 $6.26 $6.36 $6.17 $6.22 $5.43 2,521,648
2019-05-22 $6.26 $6.50 $6.22 $6.33 $5.52 2,743,281
2019-05-21 $6.14 $6.40 $6.10 $6.33 $5.52 2,761,194
2019-05-20 $6.01 $6.17 $5.95 $6.07 $5.29 2,328,329
2019-05-17 $6.19 $6.26 $6.03 $6.07 $5.29 3,460,983
2019-05-16 $6.14 $6.41 $6.14 $6.27 $5.47 2,493,286
2019-05-15 $6.08 $6.22 $5.98 $6.13 $5.35 2,232,852
2019-05-14 $5.99 $6.22 $5.96 $6.10 $5.32 2,270,954
2019-05-13 $6.10 $6.11 $5.89 $5.98 $5.22 3,391,055
2019-05-10 $6.35 $6.45 $6.29 $6.37 $5.56 2,798,173
2019-05-09 $6.11 $6.39 $5.89 $6.35 $5.54 3,721,752
2019-05-08 $6.80 $6.80 $6.18 $6.18 $5.39 7,188,893
2019-05-07 $6.88 $7.02 $6.88 $6.95 $6.06 2,598,890
2019-05-06 $6.75 $7.01 $6.69 $6.99 $6.10 1,515,593
2019-05-03 $6.73 $6.90 $6.66 $6.87 $5.99 1,868,361
2019-05-02 $6.64 $6.74 $6.62 $6.74 $5.88 2,189,403
2019-05-01 $6.61 $6.71 $6.56 $6.63 $5.78 1,188,837
2019-04-30 $6.65 $6.67 $6.54 $6.59 $5.75 1,591,410
2019-04-29 $6.47 $6.69 $6.46 $6.68 $5.83 2,137,498
2019-04-26 $6.31 $6.48 $6.27 $6.44 $5.62 2,697,249
2019-04-25 $6.50 $6.53 $6.29 $6.29 $5.49 1,920,106
2019-04-24 $6.65 $6.66 $6.49 $6.54 $5.70 1,880,268
2019-04-23 $6.66 $6.72 $6.64 $6.66 $5.81 1,386,909
2019-04-22 $6.66 $6.69 $6.59 $6.66 $5.81 954,619
2019-04-18 $6.67 $6.73 $6.58 $6.65 $5.80 1,239,192
2019-04-17 $6.75 $6.78 $6.62 $6.67 $5.82 1,741,751
2019-04-16 $6.67 $6.76 $6.66 $6.70 $5.84 1,936,811
2019-04-15 $6.60 $6.65 $6.55 $6.60 $5.76 1,156,737
2019-04-12 $6.66 $6.81 $6.60 $6.62 $5.77 2,413,905
2019-04-11 $6.72 $6.74 $6.62 $6.66 $5.81 985,859
2019-04-10 $6.56 $6.70 $6.46 $6.67 $5.82 3,404,415
2019-04-09 $6.56 $6.65 $6.36 $6.49 $5.66 7,404,563
2019-04-08 $6.64 $6.67 $6.47 $6.61 $5.77 2,470,163
2019-04-05 $6.75 $6.80 $6.63 $6.68 $5.83 1,724,602
2019-04-04 $6.68 $6.77 $6.68 $6.73 $5.87 1,033,886
2019-04-03 $6.64 $6.83 $6.60 $6.67 $5.82 2,409,497
2019-04-02 $6.50 $6.62 $6.48 $6.60 $5.76 1,444,641
2019-04-01 $6.43 $6.54 $6.41 $6.52 $5.69 1,846,078
2019-03-29 $6.33 $6.51 $6.30 $6.39 $5.54 2,686,280
2019-03-28 $6.26 $6.32 $6.21 $6.25 $5.42 1,790,960
2019-03-27 $6.26 $6.35 $6.21 $6.24 $5.41 1,593,663
2019-03-26 $6.22 $6.36 $6.20 $6.25 $5.42 2,049,638
2019-03-25 $6.21 $6.26 $6.09 $6.16 $5.34 2,049,291
2019-03-22 $6.50 $6.52 $6.12 $6.21 $5.39 3,742,796
2019-03-21 $6.60 $6.68 $6.54 $6.57 $5.70 2,657,017
2019-03-20 $6.68 $6.78 $6.49 $6.63 $5.75 3,519,019
2019-03-19 $6.75 $6.95 $6.68 $6.72 $5.83 5,086,080
2019-03-18 $6.44 $6.77 $6.44 $6.75 $5.86 6,094,672
2019-03-15 $6.18 $6.56 $6.16 $6.47 $5.61 6,260,909
2019-03-14 $6.42 $6.42 $6.09 $6.18 $5.36 5,857,589
2019-03-13 $6.58 $6.58 $6.25 $6.38 $5.54 7,638,646
2019-03-12 $6.82 $6.83 $6.55 $6.57 $5.70 16,575,259
2019-03-11 $7.42 $7.69 $7.42 $7.59 $6.58 4,226,553
2019-03-08 $7.46 $7.55 $7.31 $7.38 $6.40 2,941,849
2019-03-07 $7.70 $7.71 $7.49 $7.58 $6.58 2,343,051
2019-03-06 $8.00 $8.03 $7.68 $7.72 $6.70 1,451,730
2019-03-05 $8.10 $8.15 $7.98 $7.98 $6.92 2,150,134
2019-03-04 $7.97 $8.18 $7.96 $7.99 $6.93 1,157,738
2019-03-01 $8.07 $8.22 $7.95 $7.96 $6.91 1,560,149
2019-02-28 $8.10 $8.14 $8.00 $8.00 $6.94 707,006
2019-02-27 $8.05 $8.15 $7.97 $8.10 $7.03 1,016,637
2019-02-26 $8.17 $8.28 $8.02 $8.05 $6.98 1,225,657
2019-02-25 $8.30 $8.31 $8.09 $8.19 $7.11 1,214,437
2019-02-22 $8.07 $8.22 $8.07 $8.15 $7.07 755,244
2019-02-21 $8.12 $8.19 $8.01 $8.05 $6.98 1,185,635
2019-02-20 $8.02 $8.22 $7.99 $8.15 $7.07 1,220,314
2019-02-19 $8.06 $8.09 $7.96 $8.04 $6.98 1,358,724
2019-02-15 $8.00 $8.13 $7.83 $8.05 $6.98 1,019,706
2019-02-14 $7.96 $8.04 $7.74 $7.95 $6.90 932,048
2019-02-13 $8.02 $8.09 $7.93 $7.94 $6.89 876,868
2019-02-12 $7.89 $8.05 $7.85 $8.01 $6.95 1,830,805
2019-02-11 $7.67 $7.88 $7.64 $7.83 $6.79 2,024,546
2019-02-08 $7.56 $7.67 $7.49 $7.65 $6.64 1,007,313
2019-02-07 $7.60 $7.72 $7.52 $7.59 $6.58 1,343,963
2019-02-06 $7.56 $7.68 $7.52 $7.64 $6.63 1,531,706
2019-02-05 $7.63 $7.79 $7.49 $7.57 $6.57 1,878,362
2019-02-04 $7.32 $7.61 $7.28 $7.58 $6.58 2,580,731
2019-02-01 $7.33 $7.38 $7.16 $7.31 $6.34 1,456,850
2019-01-31 $7.15 $7.32 $7.12 $7.22 $6.26 945,698
2019-01-30 $7.20 $7.22 $7.04 $7.13 $6.19 1,202,677
2019-01-29 $7.08 $7.19 $7.02 $7.12 $6.18 951,043
2019-01-28 $7.17 $7.17 $6.97 $7.03 $6.10 1,816,265
2019-01-25 $7.13 $7.41 $7.13 $7.19 $6.24 2,096,262
2019-01-24 $7.00 $7.20 $6.90 $7.06 $6.13 1,354,480
2019-01-23 $7.20 $7.36 $6.95 $7.00 $6.07 1,203,433
2019-01-22 $7.30 $7.33 $7.10 $7.14 $6.19 1,103,675
2019-01-18 $7.30 $7.36 $7.13 $7.33 $6.36 1,447,444
2019-01-17 $7.09 $7.33 $7.08 $7.26 $6.30 2,363,174
2019-01-16 $6.94 $7.23 $6.94 $7.14 $6.19 2,675,078
2019-01-15 $6.97 $7.16 $6.86 $6.90 $5.99 2,309,869
2019-01-14 $7.08 $7.15 $6.87 $6.97 $6.05 2,204,585
2019-01-11 $6.88 $7.10 $6.84 $7.10 $6.16 1,158,324
2019-01-10 $6.93 $7.13 $6.91 $6.92 $6.00 1,222,196
2019-01-09 $6.95 $7.03 $6.79 $6.99 $6.06 1,072,798
2019-01-08 $6.90 $6.97 $6.68 $6.95 $6.03 1,751,022
2019-01-07 $6.68 $6.91 $6.61 $6.79 $5.89 2,198,515
2019-01-04 $6.39 $6.76 $6.33 $6.67 $5.79 4,152,250
2019-01-03 $6.40 $6.45 $6.25 $6.32 $5.48 2,306,494
2019-01-02 $5.94 $6.45 $5.88 $6.41 $5.56 2,066,580
2018-12-31 $6.15 $6.22 $6.01 $6.01 $5.21 2,658,030
2018-12-28 $6.19 $6.25 $5.96 $6.11 $5.30 3,023,999
2018-12-27 $6.21 $6.27 $6.03 $6.16 $5.34 2,171,967
2018-12-26 $6.06 $6.30 $5.92 $6.29 $5.46 2,718,160
2018-12-24 $6.12 $6.28 $5.99 $6.01 $5.21 1,034,174
2018-12-21 $6.41 $6.41 $5.91 $6.21 $5.39 8,084,486
2018-12-20 $6.48 $6.54 $6.26 $6.39 $5.54 2,486,094
2018-12-19 $6.60 $6.87 $6.48 $6.52 $5.66 2,493,857
2018-12-18 $6.74 $6.82 $6.43 $6.57 $5.70 2,353,716
2018-12-17 $6.82 $6.89 $6.60 $6.71 $5.82 2,997,955
2018-12-14 $7.10 $7.19 $6.80 $6.82 $5.92 2,858,922
2018-12-13 $7.46 $7.55 $7.16 $7.19 $6.24 1,745,322
2018-12-12 $7.39 $7.77 $7.37 $7.40 $6.39 2,384,641
2018-12-11 $7.32 $7.63 $7.22 $7.26 $6.27 2,251,469
2018-12-10 $7.40 $7.49 $7.24 $7.26 $6.27 1,744,523
2018-12-07 $7.67 $7.82 $7.38 $7.45 $6.43 1,746,650
2018-12-06 $7.33 $7.69 $7.28 $7.67 $6.62 1,640,461
2018-12-04 $7.73 $7.80 $7.36 $7.42 $6.41 1,538,291
2018-12-03 $7.95 $7.95 $7.59 $7.74 $6.68 2,147,848
2018-11-30 $7.85 $7.99 $7.73 $7.81 $6.74 1,194,937
2018-11-29 $7.87 $8.05 $7.84 $7.85 $6.78 952,764
2018-11-28 $7.50 $7.89 $7.44 $7.86 $6.79 1,678,272
2018-11-27 $7.55 $7.66 $7.43 $7.48 $6.46 1,157,591
2018-11-26 $7.72 $7.91 $7.60 $7.60 $6.56 1,156,308
2018-11-23 $7.55 $7.77 $7.52 $7.66 $6.61 430,063
2018-11-21 $7.46 $7.73 $7.46 $7.61 $6.57 948,265
2018-11-20 $7.58 $7.68 $7.32 $7.42 $6.41 1,521,060
2018-11-19 $8.07 $8.08 $7.64 $7.68 $6.63 1,469,563
2018-11-16 $7.89 $8.14 $7.81 $8.06 $6.96 1,495,829
2018-11-15 $7.62 $7.95 $7.52 $7.91 $6.83 1,061,329
2018-11-14 $7.96 $8.00 $7.67 $7.74 $6.68 980,275
2018-11-13 $7.45 $8.11 $7.45 $7.85 $6.78 2,129,908
2018-11-12 $7.82 $8.04 $7.45 $7.45 $6.43 1,580,014
2018-11-09 $8.09 $8.39 $7.82 $7.85 $6.78 2,385,040
2018-11-08 $7.30 $8.34 $7.06 $8.10 $6.99 4,823,095
2018-11-07 $7.40 $7.53 $7.33 $7.42 $6.41 2,939,002
2018-11-06 $7.61 $7.63 $7.26 $7.32 $6.32 2,454,350
2018-11-05 $7.79 $7.84 $7.55 $7.70 $6.65 1,091,819
2018-11-02 $7.80 $7.94 $7.63 $7.77 $6.71 932,635
2018-11-01 $7.75 $7.76 $7.57 $7.72 $6.67 1,445,367
2018-10-31 $7.39 $7.82 $7.36 $7.74 $6.68 2,404,062
2018-10-30 $7.26 $7.36 $7.23 $7.30 $6.30 1,201,431
2018-10-29 $7.50 $7.55 $7.23 $7.30 $6.30 1,730,786
2018-10-26 $7.41 $7.52 $7.17 $7.42 $6.41 2,303,960
2018-10-25 $7.39 $7.53 $7.29 $7.49 $6.47 1,478,708
2018-10-24 $7.46 $7.51 $7.19 $7.37 $6.36 2,820,261
2018-10-23 $7.30 $7.55 $7.20 $7.50 $6.48 1,264,080
2018-10-22 $7.79 $7.81 $7.30 $7.38 $6.37 1,821,824
2018-10-19 $7.77 $7.96 $7.73 $7.77 $6.71 1,430,853
2018-10-18 $7.68 $7.80 $7.65 $7.75 $6.69 873,197
2018-10-17 $7.97 $7.98 $7.66 $7.77 $6.71 1,031,127
2018-10-16 $7.79 $8.02 $7.72 $8.01 $6.92 1,131,512
2018-10-15 $7.47 $7.75 $7.40 $7.72 $6.67 1,794,940
2018-10-12 $7.90 $7.99 $7.41 $7.52 $6.49 3,163,478
2018-10-11 $8.06 $8.18 $7.73 $7.77 $6.71 3,517,028
2018-10-10 $8.60 $8.64 $8.13 $8.14 $7.03 2,213,744
2018-10-09 $8.66 $8.77 $8.57 $8.63 $7.45 943,702
2018-10-08 $8.64 $8.72 $8.55 $8.64 $7.46 1,512,413
2018-10-05 $8.78 $8.87 $8.62 $8.69 $7.50 1,243,438
2018-10-04 $8.84 $8.87 $8.69 $8.79 $7.59 1,194,326
2018-10-03 $8.84 $8.85 $8.59 $8.81 $7.61 1,962,120
2018-10-02 $9.13 $9.19 $8.63 $8.74 $7.55 4,000,792
2018-10-01 $9.46 $9.54 $9.04 $9.20 $7.94 2,084,212
2018-09-28 $9.40 $9.57 $9.30 $9.39 $8.11 2,296,296
2018-09-27 $9.36 $9.58 $9.29 $9.39 $8.11 2,025,298
2018-09-26 $9.21 $9.45 $9.20 $9.38 $8.10 1,443,944
2018-09-25 $9.30 $9.38 $9.18 $9.23 $7.97 1,323,200
2018-09-24 $9.35 $9.47 $9.21 $9.26 $7.99 2,853,049
2018-09-21 $9.79 $9.84 $9.32 $9.37 $8.09 10,142,754
2018-09-20 $8.44 $9.07 $8.32 $8.92 $7.70 9,326,749
2018-09-19 $8.58 $8.64 $8.35 $8.37 $7.23 1,707,181
2018-09-18 $8.39 $8.90 $8.39 $8.59 $7.42 6,629,853
2018-09-17 $8.52 $8.60 $8.37 $8.40 $7.25 1,658,310
2018-09-14 $8.55 $8.65 $8.54 $8.56 $7.36 1,302,037
2018-09-13 $8.62 $8.71 $8.56 $8.59 $7.39 1,068,224
2018-09-12 $8.55 $8.64 $8.44 $8.61 $7.40 1,540,952
2018-09-11 $8.58 $8.69 $8.48 $8.52 $7.33 2,682,542
2018-09-10 $8.85 $8.89 $8.59 $8.64 $7.43 2,081,465
2018-09-07 $8.93 $9.01 $8.76 $8.80 $7.57 1,034,293
2018-09-06 $8.78 $9.11 $8.66 $8.96 $7.70 3,998,746
2018-09-05 $8.83 $8.92 $8.30 $8.77 $7.54 8,316,081
2018-09-04 $8.96 $9.25 $8.83 $9.19 $7.90 1,721,672
2018-08-31 $8.96 $9.04 $8.86 $8.95 $7.70 999,543
2018-08-30 $9.25 $9.32 $8.84 $8.93 $7.68 3,088,130
2018-08-29 $9.27 $9.34 $8.97 $9.25 $7.95 3,119,927
2018-08-28 $9.05 $9.60 $9.00 $9.21 $7.92 4,667,882
2018-08-27 $9.05 $9.06 $8.95 $9.04 $7.77 1,856,135
2018-08-24 $9.02 $9.13 $8.95 $9.01 $7.75 1,129,170
2018-08-23 $9.08 $9.13 $8.90 $8.99 $7.73 3,268,332
2018-08-22 $9.14 $9.15 $8.81 $9.08 $7.81 2,491,277
2018-08-21 $8.76 $9.22 $8.71 $9.14 $7.86 3,549,052
2018-08-20 $8.75 $8.82 $8.63 $8.69 $7.47 1,857,748
2018-08-17 $8.73 $8.77 $8.60 $8.71 $7.49 1,376,797
2018-08-16 $8.79 $8.85 $8.55 $8.72 $7.50 2,377,149
2018-08-15 $8.87 $8.90 $8.71 $8.73 $7.51 1,996,555
2018-08-14 $9.20 $9.21 $8.86 $8.90 $7.65 3,111,342
2018-08-13 $8.89 $9.23 $8.89 $9.15 $7.87 2,992,987
2018-08-10 $8.71 $9.15 $8.55 $8.90 $7.65 4,928,879
2018-08-09 $8.93 $9.33 $8.41 $8.47 $7.28 6,841,959
2018-08-08 $9.21 $9.52 $9.14 $9.48 $8.15 5,827,839
2018-08-07 $9.08 $9.25 $9.03 $9.15 $7.87 2,852,719
2018-08-06 $8.92 $9.04 $8.85 $8.98 $7.72 1,465,114
2018-08-03 $8.64 $8.95 $8.64 $8.91 $7.66 1,804,505
2018-08-02 $8.88 $8.91 $8.56 $8.62 $7.41 2,390,251
2018-08-01 $9.03 $9.15 $8.86 $8.95 $7.70 1,071,516
2018-07-31 $8.80 $9.18 $8.78 $9.01 $7.75 3,398,845
2018-07-30 $9.00 $9.04 $8.77 $8.78 $7.55 1,711,625
2018-07-27 $9.18 $9.19 $8.87 $9.01 $7.75 2,238,197
2018-07-26 $9.20 $9.32 $9.00 $9.10 $7.82 1,383,901
2018-07-25 $9.26 $9.34 $8.98 $9.23 $7.94 1,344,302
2018-07-24 $9.41 $9.53 $9.22 $9.25 $7.95 1,752,372
2018-07-23 $9.40 $9.47 $9.24 $9.36 $8.05 1,682,307
2018-07-20 $9.38 $9.50 $9.31 $9.35 $8.04 1,512,466
2018-07-19 $9.45 $9.47 $9.22 $9.36 $8.05 2,050,856
2018-07-18 $9.41 $9.60 $9.37 $9.45 $8.13 2,028,605
2018-07-17 $9.18 $9.43 $9.15 $9.39 $8.07 2,589,178
2018-07-16 $9.02 $9.19 $9.00 $9.18 $7.89 1,453,196
2018-07-13 $8.91 $9.21 $8.83 $8.96 $7.70 2,935,796
2018-07-12 $8.67 $9.04 $8.51 $8.92 $7.67 2,570,878
2018-07-11 $8.56 $8.77 $8.44 $8.58 $7.38 1,597,854
2018-07-10 $8.59 $8.67 $8.34 $8.62 $7.41 2,203,078
2018-07-09 $8.23 $8.62 $8.22 $8.54 $7.34 1,872,162
2018-07-06 $8.04 $8.25 $8.01 $8.18 $7.03 794,097
2018-07-05 $8.14 $8.14 $7.80 $8.08 $6.95 1,888,821
2018-07-03 $8.18 $8.29 $8.04 $8.05 $6.92 1,478,858
2018-07-02 $8.55 $8.65 $8.03 $8.15 $7.01 2,936,356
2018-06-29 $8.51 $8.92 $8.42 $8.65 $7.44 3,132,152
2018-06-28 $8.88 $8.90 $8.39 $8.42 $7.24 3,688,771
2018-06-27 $8.80 $9.03 $8.77 $8.87 $7.63 2,056,657
2018-06-26 $8.70 $8.84 $8.70 $8.77 $7.54 1,710,268
2018-06-25 $8.73 $8.80 $8.53 $8.69 $7.47 4,656,839
2018-06-22 $8.72 $8.80 $8.52 $8.73 $7.51 3,302,088
2018-06-21 $8.74 $8.94 $8.53 $8.67 $7.42 3,147,659
2018-06-20 $8.27 $8.82 $8.24 $8.70 $7.45 4,370,053
2018-06-19 $8.20 $8.34 $8.18 $8.26 $7.07 2,222,674
2018-06-18 $8.00 $8.31 $7.90 $8.29 $7.10 3,409,799
2018-06-15 $8.07 $8.10 $7.93 $7.98 $6.83 2,759,982
2018-06-14 $8.08 $8.18 $7.93 $8.09 $6.93 2,884,173
2018-06-13 $8.27 $8.34 $7.98 $8.05 $6.89 3,093,258
2018-06-12 $7.97 $8.32 $7.89 $8.29 $7.10 3,254,878
2018-06-11 $8.22 $8.29 $7.86 $7.97 $6.83 3,721,357
2018-06-08 $8.00 $8.26 $7.92 $8.22 $7.04 2,004,691
2018-06-07 $8.01 $8.07 $7.84 $8.00 $6.85 1,368,594
2018-06-06 $7.99 $8.17 $7.87 $7.96 $6.82 2,587,321
2018-06-05 $7.84 $7.99 $7.75 $7.96 $6.82 1,447,828
2018-06-04 $7.63 $7.82 $7.62 $7.80 $6.68 1,267,434
2018-06-01 $7.56 $7.69 $7.45 $7.64 $6.54 3,240,474
2018-05-31 $7.70 $7.72 $7.44 $7.52 $6.44 3,670,603
2018-05-30 $7.52 $7.69 $7.47 $7.67 $6.57 2,222,391
2018-05-29 $7.42 $7.59 $7.35 $7.46 $6.39 3,414,149
2018-05-25 $7.71 $7.72 $7.46 $7.47 $6.40 2,114,541
2018-05-24 $7.68 $7.75 $7.58 $7.70 $6.59 1,736,045
2018-05-23 $7.57 $7.72 $7.51 $7.67 $6.57 1,666,254
2018-05-22 $7.80 $7.95 $7.62 $7.64 $6.54 3,737,212
2018-05-21 $7.35 $7.80 $7.32 $7.75 $6.64 4,144,785
2018-05-18 $7.20 $7.51 $7.20 $7.27 $6.23 3,752,581
2018-05-17 $7.02 $7.41 $7.02 $7.17 $6.14 5,713,195
2018-05-16 $7.15 $7.21 $6.99 $7.00 $5.99 3,924,015
2018-05-15 $7.25 $7.27 $6.93 $7.13 $6.11 7,754,614
2018-05-14 $7.45 $7.57 $7.27 $7.30 $6.25 6,584,823
2018-05-11 $7.94 $7.97 $7.32 $7.40 $6.34 6,672,827
2018-05-10 $7.84 $8.09 $7.84 $7.92 $6.78 4,317,381
2018-05-09 $8.99 $9.12 $7.64 $7.82 $6.70 11,564,852
2018-05-08 $8.43 $8.75 $8.34 $8.57 $7.34 4,159,222
2018-05-07 $8.15 $8.47 $8.15 $8.44 $7.23 2,578,199
2018-05-04 $8.25 $8.45 $8.01 $8.08 $6.92 4,964,256
2018-05-03 $8.71 $8.75 $8.25 $8.28 $7.09 3,358,785
2018-05-02 $8.70 $8.76 $8.64 $8.70 $7.45 1,727,805
2018-05-01 $8.92 $8.99 $8.66 $8.68 $7.43 1,698,011
2018-04-30 $9.19 $9.22 $8.82 $8.91 $7.63 2,558,341
2018-04-27 $9.07 $9.22 $9.04 $9.11 $7.80 1,356,649
2018-04-26 $9.12 $9.17 $8.74 $9.08 $7.78 3,967,927
2018-04-25 $8.92 $9.20 $8.84 $9.12 $7.81 1,251,115
2018-04-24 $9.02 $9.21 $8.98 $8.99 $7.70 1,617,044
2018-04-23 $9.25 $9.33 $8.83 $8.95 $7.66 2,354,195
2018-04-20 $9.37 $9.44 $9.18 $9.30 $7.96 1,070,898
2018-04-19 $9.50 $9.66 $9.22 $9.38 $8.03 3,010,841
2018-04-18 $9.24 $9.63 $9.20 $9.56 $8.19 2,788,823
2018-04-17 $9.08 $9.27 $8.97 $9.25 $7.92 2,045,793
2018-04-16 $9.05 $9.07 $8.89 $8.99 $7.70 1,314,063
2018-04-13 $9.10 $9.33 $8.85 $8.99 $7.70 2,198,582
2018-04-12 $9.07 $9.25 $8.95 $9.10 $7.79 2,704,490
2018-04-11 $8.96 $9.15 $8.88 $9.02 $7.72 1,979,677
2018-04-10 $9.13 $9.28 $8.86 $9.05 $7.75 4,052,722
2018-04-09 $8.76 $9.36 $8.76 $9.12 $7.81 4,643,421
2018-04-06 $8.68 $8.90 $8.50 $8.75 $7.49 3,687,662
2018-04-05 $8.17 $8.89 $8.07 $8.81 $7.54 10,407,737
2018-04-04 $7.46 $7.92 $7.45 $7.85 $6.72 4,205,620
2018-04-03 $7.94 $7.94 $7.36 $7.55 $6.47 3,926,508
2018-04-02 $7.97 $8.05 $7.67 $7.83 $6.71 2,443,744
2018-03-29 $7.59 $7.95 $7.59 $7.93 $6.79 2,952,721
2018-03-28 $7.63 $7.94 $7.53 $7.60 $6.51 3,590,930
2018-03-27 $7.95 $7.99 $7.51 $7.56 $6.47 3,582,946
2018-03-26 $8.22 $8.25 $7.89 $7.95 $6.81 4,396,930
2018-03-23 $8.74 $8.76 $8.03 $8.10 $6.94 4,169,006
2018-03-22 $8.90 $8.94 $8.62 $8.67 $7.39 2,408,097
2018-03-21 $9.00 $9.19 $8.91 $8.97 $7.65 3,754,751
2018-03-20 $9.24 $9.24 $8.89 $8.96 $7.64 3,126,495
2018-03-19 $8.72 $9.20 $8.56 $9.14 $7.79 6,452,452
2018-03-16 $9.03 $9.44 $8.70 $8.73 $7.44 17,341,266
2018-03-15 $10.75 $10.75 $8.90 $8.93 $7.61 10,323,873
2018-03-14 $10.67 $10.68 $10.21 $10.21 $8.71 5,656,738
2018-03-13 $10.65 $10.80 $10.53 $10.54 $8.99 3,052,673
2018-03-12 $10.61 $10.77 $10.53 $10.71 $9.13 2,337,482
2018-03-09 $10.65 $10.66 $10.45 $10.53 $8.98 1,994,995
2018-03-08 $10.54 $10.77 $10.46 $10.52 $8.97 4,982,720
2018-03-07 $10.30 $10.55 $10.23 $10.40 $8.87 1,714,583
2018-03-06 $10.81 $10.81 $10.27 $10.35 $8.83 4,146,207
2018-03-05 $10.98 $11.25 $10.72 $10.72 $9.14 2,845,497
2018-03-02 $10.69 $11.16 $10.58 $11.07 $9.44 3,135,029
2018-03-01 $10.69 $10.83 $10.57 $10.68 $9.11 2,502,025
2018-02-28 $11.38 $11.38 $10.55 $10.56 $9.00 6,566,511
2018-02-27 $12.14 $12.38 $11.47 $11.60 $9.89 1,849,165
2018-02-26 $12.03 $12.20 $11.87 $12.15 $10.36 1,639,731
2018-02-23 $11.90 $12.09 $11.71 $11.98 $10.22 3,210,080
2018-02-22 $11.66 $12.00 $11.59 $11.91 $10.16 2,007,155
2018-02-21 $11.67 $11.73 $11.55 $11.65 $9.93 2,562,499
2018-02-20 $11.53 $11.69 $11.42 $11.59 $9.88 1,824,463
2018-02-16 $11.76 $11.90 $11.56 $11.58 $9.87 1,617,400
2018-02-15 $11.94 $11.98 $11.18 $11.69 $9.97 5,526,800
2018-02-14 $12.18 $12.19 $11.77 $11.94 $10.18 5,808,108
2018-02-13 $13.00 $13.02 $12.09 $12.15 $10.36 6,081,717
2018-02-12 $12.64 $12.77 $12.47 $12.68 $10.81 2,783,082
2018-02-09 $12.39 $12.68 $12.15 $12.64 $10.78 4,091,483
2018-02-08 $12.57 $12.57 $12.27 $12.37 $10.55 4,065,769
2018-02-07 $12.22 $12.54 $12.20 $12.51 $10.67 2,671,197
2018-02-06 $12.20 $12.50 $12.14 $12.30 $10.49 4,608,500
2018-02-05 $12.80 $12.85 $12.46 $12.64 $10.78 4,006,403
2018-02-02 $12.64 $12.95 $12.60 $12.86 $10.97 6,012,350
2018-02-01 $12.48 $12.81 $12.45 $12.75 $10.87 6,075,130
2018-01-31 $12.46 $12.57 $12.40 $12.48 $10.64 6,624,857
2018-01-30 $12.00 $12.40 $11.91 $12.40 $10.57 5,639,085
2018-01-29 $11.89 $12.23 $11.85 $12.08 $10.30 9,508,361
2018-01-26 $11.81 $11.92 $11.75 $11.90 $10.15 7,910,563
2018-01-25 $11.91 $11.94 $11.60 $11.90 $10.15 9,448,552
2018-01-24 $11.91 $12.14 $11.30 $11.91 $10.16 10,369,003
2018-01-23 $11.47 $12.12 $11.45 $11.91 $10.16 8,272,057
2018-01-22 $12.12 $12.18 $11.12 $11.45 $9.76 26,132,855
2018-01-19 $12.65 $12.97 $12.00 $12.39 $10.56 68,187,400

ADT Inc (ADT) News Headlines

Recent ADT Inc (ADT) 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.