PlayAGS Inc (AGS) Exchange: NYSE

Data as of May 24, 2024

$11.53 ($-0.05) -0.43%

PlayAGS Inc - Daily Information
Click for more stock information on PlayAGS Inc.
Daily Information Data
Date May 24, 2024
Open $11.56
Previous Close $11.53
High $11.62
Low $11.52
Adjusted Open $11.56
Previous Adjusted Close $11.53
Adjusted High $11.62
Adjusted Low $11.52

About PlayAGS Inc (AGS)

SAGA SYSTEMS INC

Historical Stock Data for PlayAGS Inc (AGS)

Date Open High Low Close Adj.Close Volume
2024-05-24 $11.56 $11.62 $11.52 $11.53 $11.53 387,486
2024-05-23 $11.53 $11.59 $11.51 $11.58 $11.58 428,574
2024-05-22 $11.60 $11.62 $11.56 $11.58 $11.58 333,889
2024-05-21 $11.60 $11.71 $11.59 $11.60 $11.60 402,823
2024-05-20 $11.57 $11.64 $11.57 $11.59 $11.59 347,738
2024-05-17 $11.60 $11.65 $11.50 $11.56 $11.56 381,493
2024-05-16 $11.45 $11.65 $11.40 $11.56 $11.56 1,099,042
2024-05-15 $11.45 $11.50 $11.42 $11.44 $11.44 795,800
2024-05-14 $11.44 $11.48 $11.37 $11.45 $11.45 1,532,937
2024-05-13 $11.35 $11.49 $11.29 $11.41 $11.41 1,040,314
2024-05-10 $11.45 $11.47 $11.26 $11.29 $11.29 2,899,499
2024-05-09 $11.24 $11.51 $10.65 $11.34 $11.34 9,715,725
2024-05-08 $8.54 $9.03 $8.54 $8.96 $8.96 225,345
2024-05-07 $8.30 $8.67 $8.30 $8.60 $8.60 259,596
2024-05-06 $8.47 $8.52 $8.23 $8.30 $8.30 258,515
2024-05-03 $8.90 $8.96 $8.30 $8.36 $8.36 261,833
2024-05-02 $8.76 $8.86 $8.63 $8.79 $8.79 262,322
2024-05-01 $8.84 $8.94 $8.59 $8.64 $8.64 195,206
2024-04-30 $8.81 $8.92 $8.75 $8.84 $8.84 185,630
2024-04-29 $8.97 $9.03 $8.82 $8.90 $8.90 188,559
2024-04-26 $8.51 $8.92 $8.51 $8.91 $8.91 268,255
2024-04-25 $8.52 $8.66 $8.43 $8.48 $8.48 146,843
2024-04-24 $8.65 $8.75 $8.43 $8.72 $8.72 192,207
2024-04-23 $8.61 $8.74 $8.53 $8.68 $8.68 113,106
2024-04-22 $8.53 $8.71 $8.46 $8.59 $8.59 206,218
2024-04-19 $8.43 $8.65 $8.41 $8.48 $8.48 318,775
2024-04-18 $8.80 $8.81 $8.42 $8.50 $8.50 214,974
2024-04-17 $9.13 $9.26 $8.75 $8.76 $8.76 187,166
2024-04-16 $8.89 $9.13 $8.78 $9.11 $9.11 260,192
2024-04-15 $9.21 $9.21 $8.81 $8.87 $8.87 158,321
2024-04-12 $9.02 $9.29 $8.96 $9.09 $9.09 244,916
2024-04-11 $9.32 $9.37 $8.94 $9.05 $9.05 250,346
2024-04-10 $9.50 $9.68 $9.26 $9.34 $9.34 273,071
2024-04-09 $9.99 $10.05 $9.59 $9.68 $9.68 205,245
2024-04-08 $9.46 $10.14 $9.32 $9.97 $9.97 588,815
2024-04-05 $8.83 $9.58 $8.60 $9.31 $9.31 859,028
2024-04-04 $8.89 $8.89 $8.47 $8.48 $8.48 182,835
2024-04-03 $8.67 $8.89 $8.66 $8.78 $8.78 202,739
2024-04-02 $8.98 $9.00 $8.73 $8.79 $8.79 187,497
2024-04-01 $8.98 $9.07 $8.79 $9.05 $9.05 283,330
2024-03-28 $8.90 $9.01 $8.78 $8.98 $8.98 241,089
2024-03-27 $8.75 $8.86 $8.60 $8.86 $8.86 208,855
2024-03-26 $8.74 $8.78 $8.60 $8.70 $8.70 184,643
2024-03-25 $8.83 $8.85 $8.64 $8.67 $8.67 150,701
2024-03-22 $9.00 $9.00 $8.72 $8.80 $8.80 198,050
2024-03-21 $9.00 $9.15 $8.92 $9.00 $9.00 221,797
2024-03-20 $8.64 $9.09 $8.58 $8.95 $8.95 248,703
2024-03-19 $8.45 $8.70 $8.40 $8.63 $8.63 168,665
2024-03-18 $8.56 $8.59 $8.42 $8.50 $8.50 123,597
2024-03-15 $8.62 $8.74 $8.43 $8.51 $8.51 313,655
2024-03-14 $8.80 $8.87 $8.54 $8.69 $8.69 184,769
2024-03-13 $8.84 $9.01 $8.82 $8.92 $8.92 273,863
2024-03-12 $8.95 $9.04 $8.87 $8.89 $8.89 202,733
2024-03-11 $8.94 $9.11 $8.84 $8.96 $8.96 174,004
2024-03-08 $9.63 $9.77 $8.95 $8.99 $8.99 342,940
2024-03-07 $9.17 $9.72 $9.04 $9.60 $9.60 465,595
2024-03-06 $9.09 $9.53 $8.58 $9.08 $9.08 899,957
2024-03-05 $8.94 $9.25 $8.89 $9.20 $9.20 255,409
2024-03-04 $9.20 $9.29 $8.94 $9.01 $9.01 256,753
2024-03-01 $9.29 $9.35 $9.02 $9.13 $9.13 362,247
2024-02-29 $9.43 $9.43 $9.21 $9.28 $9.28 285,051
2024-02-28 $9.21 $9.41 $9.16 $9.27 $9.27 204,458
2024-02-27 $9.23 $9.47 $9.13 $9.30 $9.30 324,170
2024-02-26 $9.30 $9.45 $9.15 $9.15 $9.15 366,662
2024-02-23 $9.20 $9.42 $9.17 $9.35 $9.35 165,728
2024-02-22 $9.09 $9.27 $9.06 $9.22 $9.22 271,778
2024-02-21 $9.05 $9.22 $8.91 $9.09 $9.09 328,056
2024-02-20 $9.16 $9.26 $9.02 $9.10 $9.10 262,877
2024-02-16 $9.46 $9.46 $9.19 $9.23 $9.23 392,598
2024-02-15 $9.75 $9.82 $9.53 $9.62 $9.62 306,306
2024-02-14 $9.32 $9.72 $9.23 $9.72 $9.72 347,984
2024-02-13 $9.06 $9.28 $8.98 $9.18 $9.18 780,881
2024-02-12 $9.03 $9.40 $9.03 $9.36 $9.36 232,710
2024-02-09 $8.97 $9.10 $8.93 $9.04 $9.04 220,120
2024-02-08 $8.90 $9.17 $8.81 $8.92 $8.92 406,573
2024-02-07 $8.81 $8.84 $8.68 $8.80 $8.80 291,714
2024-02-06 $8.75 $9.02 $8.70 $8.83 $8.83 249,428
2024-02-05 $8.70 $8.77 $8.57 $8.59 $8.59 252,547
2024-02-02 $8.75 $9.04 $8.70 $8.83 $8.83 420,028
2024-02-01 $8.71 $8.92 $8.63 $8.91 $8.91 290,290
2024-01-31 $8.95 $8.95 $8.66 $8.71 $8.71 243,425
2024-01-30 $9.08 $9.46 $8.89 $8.95 $8.95 601,290
2024-01-29 $8.61 $8.99 $8.47 $8.99 $8.99 832,209
2024-01-26 $8.47 $8.54 $8.27 $8.27 $8.27 124,457
2024-01-25 $8.37 $8.46 $8.30 $8.46 $8.46 149,121
2024-01-24 $8.40 $8.47 $8.22 $8.24 $8.24 348,639
2024-01-23 $8.35 $8.43 $8.26 $8.31 $8.31 132,446
2024-01-22 $8.27 $8.32 $8.22 $8.27 $8.27 195,868
2024-01-19 $8.14 $8.27 $7.97 $8.20 $8.20 174,153
2024-01-18 $8.07 $8.14 $7.98 $8.10 $8.10 218,102
2024-01-17 $7.79 $8.08 $7.76 $8.04 $8.04 273,951
2024-01-16 $7.66 $7.91 $7.62 $7.90 $7.90 227,237
2024-01-12 $7.75 $7.85 $7.62 $7.74 $7.74 238,686
2024-01-11 $7.77 $7.77 $7.57 $7.62 $7.62 230,947
2024-01-10 $7.79 $7.88 $7.73 $7.77 $7.77 244,811
2024-01-09 $8.01 $8.08 $7.62 $7.81 $7.81 397,037
2024-01-08 $8.13 $8.27 $8.08 $8.15 $8.15 444,872
2024-01-05 $8.04 $8.23 $8.03 $8.11 $8.11 353,183
2024-01-04 $8.12 $8.24 $8.05 $8.11 $8.11 304,791
2024-01-03 $8.17 $8.36 $7.93 $8.08 $8.08 309,410
2024-01-02 $8.42 $8.51 $8.19 $8.27 $8.27 300,483
2023-12-29 $8.64 $8.66 $8.43 $8.43 $8.43 280,656
2023-12-28 $8.16 $8.68 $8.16 $8.66 $8.66 309,098
2023-12-27 $7.73 $8.25 $7.73 $8.20 $8.20 286,283
2023-12-26 $7.74 $7.83 $7.69 $7.77 $7.77 101,662
2023-12-22 $7.83 $7.89 $7.62 $7.73 $7.73 125,705
2023-12-21 $7.79 $7.81 $7.64 $7.74 $7.74 111,418
2023-12-20 $7.78 $8.09 $7.70 $7.72 $7.72 160,062
2023-12-19 $7.61 $7.80 $7.54 $7.79 $7.79 277,872
2023-12-18 $7.56 $7.67 $7.46 $7.55 $7.55 205,425
2023-12-15 $7.95 $7.95 $7.54 $7.55 $7.55 411,484
2023-12-14 $7.98 $8.17 $7.77 $7.90 $7.90 240,847
2023-12-13 $7.70 $8.05 $7.59 $7.86 $7.86 413,976
2023-12-12 $7.66 $7.67 $7.49 $7.62 $7.62 136,868
2023-12-11 $7.65 $7.71 $7.54 $7.68 $7.68 137,754
2023-12-08 $7.56 $7.68 $7.45 $7.57 $7.57 248,129
2023-12-07 $7.67 $7.67 $7.43 $7.64 $7.64 232,404
2023-12-06 $7.91 $7.95 $7.56 $7.69 $7.69 242,680
2023-12-05 $7.75 $7.83 $7.62 $7.76 $7.76 136,380
2023-12-04 $7.85 $7.96 $7.69 $7.71 $7.71 223,823
2023-12-01 $7.70 $7.95 $7.64 $7.87 $7.87 192,632
2023-11-30 $7.75 $7.75 $7.61 $7.65 $7.65 150,526
2023-11-29 $7.79 $7.82 $7.58 $7.72 $7.72 290,489
2023-11-28 $7.48 $7.74 $7.37 $7.66 $7.66 220,119
2023-11-27 $7.42 $7.48 $7.32 $7.44 $7.44 171,180
2023-11-24 $7.39 $7.51 $7.21 $7.47 $7.47 133,184
2023-11-22 $7.53 $7.70 $7.41 $7.42 $7.42 314,128
2023-11-21 $7.29 $7.48 $7.25 $7.45 $7.45 181,043
2023-11-20 $7.30 $7.44 $7.27 $7.35 $7.35 122,215
2023-11-17 $7.25 $7.31 $7.11 $7.30 $7.30 234,557
2023-11-16 $7.38 $7.38 $7.15 $7.20 $7.20 255,778
2023-11-15 $7.54 $7.65 $7.17 $7.22 $7.22 441,570
2023-11-14 $7.26 $7.59 $7.22 $7.59 $7.59 350,573
2023-11-13 $7.11 $7.22 $6.99 $7.05 $7.05 172,893
2023-11-10 $7.03 $7.38 $6.99 $7.17 $7.17 264,845
2023-11-09 $7.04 $7.14 $6.76 $7.12 $7.12 344,434
2023-11-08 $7.44 $8.00 $6.84 $7.08 $7.08 871,543
2023-11-07 $7.87 $8.30 $7.85 $8.27 $8.27 537,690
2023-11-06 $7.77 $7.94 $7.67 $7.88 $7.88 309,769
2023-11-03 $7.46 $7.86 $7.41 $7.77 $7.77 367,288
2023-11-02 $7.39 $7.55 $7.24 $7.35 $7.35 211,091
2023-11-01 $7.16 $7.44 $7.02 $7.29 $7.29 295,270
2023-10-31 $7.29 $7.31 $7.03 $7.14 $7.14 246,003
2023-10-30 $7.29 $7.41 $7.14 $7.31 $7.31 227,142
2023-10-27 $7.13 $7.26 $7.05 $7.19 $7.19 155,424
2023-10-26 $7.29 $7.30 $7.05 $7.11 $7.11 131,880
2023-10-25 $7.50 $7.55 $7.29 $7.31 $7.31 291,851
2023-10-24 $7.33 $7.60 $7.33 $7.55 $7.55 290,732
2023-10-23 $7.35 $7.49 $7.18 $7.32 $7.32 264,544
2023-10-20 $7.08 $7.37 $7.08 $7.35 $7.35 355,351
2023-10-19 $7.09 $7.39 $6.97 $7.06 $7.06 448,264
2023-10-18 $7.16 $7.20 $7.04 $7.14 $7.14 205,171
2023-10-17 $6.90 $7.41 $6.90 $7.25 $7.25 650,589
2023-10-16 $6.92 $6.97 $6.74 $6.95 $6.95 223,293
2023-10-13 $7.01 $7.08 $6.78 $6.79 $6.79 457,861
2023-10-12 $6.90 $7.05 $6.70 $7.03 $7.03 384,364
2023-10-11 $6.52 $6.96 $6.52 $6.92 $6.92 531,997
2023-10-10 $6.64 $6.64 $6.47 $6.48 $6.48 224,344
2023-10-09 $6.39 $6.66 $6.33 $6.60 $6.60 177,264
2023-10-06 $6.54 $6.61 $6.27 $6.42 $6.42 304,516
2023-10-05 $6.54 $6.62 $6.42 $6.61 $6.61 243,336
2023-10-04 $6.49 $6.55 $6.42 $6.53 $6.53 293,795
2023-10-03 $6.64 $6.70 $6.39 $6.51 $6.51 260,933
2023-10-02 $6.54 $6.75 $6.41 $6.67 $6.67 263,469
2023-09-29 $6.79 $6.82 $6.50 $6.52 $6.52 280,230
2023-09-28 $6.81 $6.85 $6.72 $6.74 $6.74 118,042
2023-09-27 $6.69 $6.82 $6.60 $6.80 $6.80 190,369
2023-09-26 $6.87 $7.00 $6.55 $6.55 $6.55 204,841
2023-09-25 $6.97 $6.97 $6.73 $6.93 $6.93 208,726
2023-09-22 $7.05 $7.13 $7.00 $7.01 $7.01 148,528
2023-09-21 $7.01 $7.09 $6.95 $7.00 $7.00 120,080
2023-09-20 $7.06 $7.19 $7.06 $7.09 $7.09 132,969
2023-09-19 $6.95 $7.10 $6.85 $7.04 $7.04 203,229
2023-09-18 $6.92 $7.02 $6.72 $6.95 $6.95 247,621
2023-09-15 $6.89 $7.02 $6.81 $6.95 $6.95 501,068
2023-09-14 $6.75 $7.05 $6.75 $6.93 $6.93 455,338
2023-09-13 $6.76 $6.76 $6.44 $6.65 $6.65 219,546
2023-09-12 $6.70 $6.82 $6.70 $6.76 $6.76 146,602
2023-09-11 $6.92 $6.93 $6.67 $6.71 $6.71 152,831
2023-09-08 $6.67 $6.86 $6.62 $6.84 $6.84 199,117
2023-09-07 $6.70 $6.82 $6.47 $6.69 $6.69 270,297
2023-09-06 $6.54 $6.60 $6.43 $6.58 $6.58 159,481
2023-09-05 $6.62 $6.62 $6.33 $6.56 $6.56 207,916
2023-09-01 $6.87 $6.90 $6.72 $6.73 $6.73 153,753
2023-08-31 $6.70 $6.87 $6.62 $6.83 $6.83 217,798
2023-08-30 $6.65 $6.72 $6.61 $6.70 $6.70 170,538
2023-08-29 $6.55 $6.77 $6.49 $6.66 $6.66 193,716
2023-08-28 $6.47 $6.66 $6.47 $6.53 $6.53 161,764
2023-08-25 $6.48 $6.56 $6.38 $6.44 $6.44 212,291
2023-08-24 $6.38 $6.52 $6.35 $6.43 $6.43 155,127
2023-08-23 $6.45 $6.49 $6.41 $6.44 $6.44 147,411
2023-08-22 $6.68 $6.74 $6.41 $6.49 $6.49 176,527
2023-08-21 $6.97 $6.98 $6.67 $6.69 $6.69 217,174
2023-08-18 $6.68 $6.99 $6.66 $6.95 $6.95 271,623
2023-08-17 $6.83 $6.91 $6.73 $6.79 $6.79 232,238
2023-08-16 $6.95 $7.05 $6.81 $6.82 $6.82 154,330
2023-08-15 $6.99 $7.08 $6.81 $6.96 $6.96 351,773
2023-08-14 $7.28 $7.37 $6.89 $7.04 $7.04 662,421
2023-08-11 $7.35 $7.64 $7.31 $7.43 $7.43 428,319
2023-08-10 $7.69 $7.74 $7.26 $7.40 $7.40 373,646
2023-08-09 $7.80 $7.86 $7.67 $7.75 $7.75 259,089
2023-08-08 $7.89 $7.89 $7.38 $7.86 $7.86 461,629
2023-08-07 $8.20 $8.28 $7.80 $8.01 $8.01 945,464
2023-08-04 $7.00 $8.08 $7.00 $7.94 $7.94 1,559,125
2023-08-03 $6.75 $6.89 $6.54 $6.83 $6.83 355,915
2023-08-02 $6.92 $6.96 $6.71 $6.71 $6.71 219,993
2023-08-01 $6.66 $6.92 $6.59 $6.92 $6.92 263,173
2023-07-31 $6.62 $6.67 $6.55 $6.62 $6.62 176,662
2023-07-28 $6.55 $6.63 $6.48 $6.62 $6.62 218,016
2023-07-27 $6.58 $6.62 $6.45 $6.48 $6.48 146,499
2023-07-26 $6.48 $6.60 $6.42 $6.55 $6.55 204,066
2023-07-25 $6.50 $6.56 $6.40 $6.48 $6.48 300,051
2023-07-24 $6.60 $6.68 $6.47 $6.50 $6.50 177,904
2023-07-21 $6.67 $6.67 $6.52 $6.59 $6.59 301,131
2023-07-20 $6.72 $6.72 $6.50 $6.58 $6.58 142,725
2023-07-19 $6.61 $6.72 $6.52 $6.70 $6.70 196,896
2023-07-18 $6.52 $6.70 $6.51 $6.59 $6.59 268,483
2023-07-17 $6.25 $6.72 $6.23 $6.50 $6.50 525,012
2023-07-14 $6.31 $6.35 $6.04 $6.27 $6.27 306,244
2023-07-13 $6.37 $6.50 $6.22 $6.32 $6.32 363,459
2023-07-12 $5.94 $6.30 $5.90 $6.26 $6.26 332,825
2023-07-11 $5.80 $5.96 $5.72 $5.82 $5.82 407,204
2023-07-10 $5.41 $5.81 $5.41 $5.80 $5.80 789,993
2023-07-07 $5.26 $5.50 $5.26 $5.46 $5.46 444,877
2023-07-06 $5.25 $5.30 $5.10 $5.23 $5.23 293,017
2023-07-05 $5.65 $5.65 $5.32 $5.35 $5.35 266,774
2023-07-03 $5.62 $5.70 $5.59 $5.66 $5.66 149,194
2023-06-30 $5.70 $5.77 $5.62 $5.65 $5.65 239,323
2023-06-29 $5.55 $5.63 $5.44 $5.60 $5.60 214,611
2023-06-28 $5.60 $5.67 $5.50 $5.53 $5.53 223,583
2023-06-27 $5.72 $5.77 $5.61 $5.66 $5.66 420,543
2023-06-26 $5.41 $5.75 $5.40 $5.70 $5.70 417,121
2023-06-23 $5.43 $5.52 $5.32 $5.38 $5.38 5,823,583
2023-06-22 $5.57 $5.66 $5.45 $5.54 $5.54 337,168
2023-06-21 $5.49 $5.65 $5.49 $5.55 $5.55 374,497
2023-06-20 $5.25 $5.64 $5.23 $5.58 $5.58 470,140
2023-06-16 $5.78 $5.78 $5.29 $5.29 $5.29 613,044
2023-06-15 $5.87 $5.96 $5.62 $5.75 $5.75 295,117
2023-06-14 $6.16 $6.22 $5.95 $5.96 $5.96 226,248
2023-06-13 $6.29 $6.35 $6.13 $6.16 $6.16 249,353
2023-06-12 $6.11 $6.32 $6.11 $6.21 $6.21 322,398
2023-06-09 $6.06 $6.10 $5.95 $6.09 $6.09 244,839
2023-06-08 $5.98 $6.07 $5.93 $6.05 $6.05 212,583
2023-06-07 $5.82 $6.06 $5.80 $5.98 $5.98 224,529
2023-06-06 $5.48 $5.85 $5.48 $5.82 $5.82 184,700
2023-06-05 $5.71 $5.71 $5.48 $5.54 $5.54 185,900
2023-06-02 $5.64 $5.85 $5.58 $5.71 $5.71 266,225
2023-06-01 $5.37 $5.64 $5.24 $5.49 $5.49 298,225
2023-05-31 $5.57 $5.61 $5.30 $5.34 $5.34 312,230
2023-05-30 $5.95 $6.02 $5.62 $5.64 $5.64 247,597
2023-05-26 $6.01 $6.09 $5.82 $5.99 $5.99 285,285
2023-05-25 $6.06 $6.20 $5.82 $5.90 $5.90 348,928
2023-05-24 $6.17 $6.19 $5.99 $6.11 $6.11 142,733
2023-05-23 $6.22 $6.37 $6.17 $6.24 $6.24 296,374
2023-05-22 $6.03 $6.31 $6.01 $6.25 $6.25 424,052
2023-05-19 $5.92 $6.14 $5.92 $6.08 $6.08 382,801
2023-05-18 $5.73 $5.85 $5.55 $5.79 $5.79 479,909
2023-05-17 $6.16 $6.16 $5.63 $5.71 $5.71 819,716
2023-05-16 $5.99 $6.34 $5.94 $6.18 $6.18 728,970
2023-05-15 $5.85 $6.32 $5.70 $6.14 $6.14 1,142,774
2023-05-12 $5.25 $5.50 $5.10 $5.30 $5.30 387,234
2023-05-11 $5.05 $5.45 $4.92 $5.29 $5.29 424,450
2023-05-10 $5.60 $5.61 $4.53 $5.10 $5.10 1,680,210
2023-05-09 $5.33 $5.56 $5.20 $5.52 $5.52 505,735
2023-05-08 $5.36 $5.46 $5.26 $5.37 $5.37 376,929
2023-05-05 $5.09 $5.36 $5.00 $5.32 $5.32 496,652
2023-05-04 $5.18 $5.21 $4.97 $5.02 $5.02 344,004
2023-05-03 $5.25 $5.40 $5.12 $5.23 $5.23 410,164
2023-05-02 $5.38 $5.43 $5.17 $5.25 $5.25 316,097
2023-05-01 $5.27 $5.46 $5.27 $5.40 $5.40 282,381
2023-04-28 $4.97 $5.29 $4.97 $5.28 $5.28 359,837
2023-04-27 $4.86 $5.10 $4.69 $5.01 $5.01 696,705
2023-04-26 $5.01 $5.08 $4.82 $4.86 $4.86 451,993
2023-04-25 $5.53 $5.53 $5.04 $5.05 $5.05 1,093,603
2023-04-24 $5.78 $5.93 $5.58 $5.60 $5.60 454,502
2023-04-21 $5.73 $5.89 $5.62 $5.85 $5.85 383,907
2023-04-20 $6.09 $6.12 $5.63 $5.70 $5.70 490,231
2023-04-19 $6.14 $6.38 $6.14 $6.21 $6.21 301,019
2023-04-18 $6.46 $6.51 $6.14 $6.18 $6.18 800,118
2023-04-17 $6.40 $6.53 $6.38 $6.50 $6.50 438,398
2023-04-14 $6.59 $6.68 $6.33 $6.43 $6.43 374,714
2023-04-13 $6.70 $6.80 $6.58 $6.63 $6.63 333,694
2023-04-12 $7.05 $7.12 $6.65 $6.65 $6.65 503,491
2023-04-11 $6.93 $7.15 $6.88 $7.00 $7.00 459,257
2023-04-10 $6.55 $6.91 $6.53 $6.91 $6.91 866,712
2023-04-06 $6.61 $6.77 $6.44 $6.61 $6.61 861,918
2023-04-05 $7.36 $7.36 $6.58 $6.61 $6.61 1,351,705
2023-04-04 $7.39 $7.42 $7.17 $7.27 $7.27 4,456,705
2023-04-03 $7.17 $7.32 $7.14 $7.30 $7.30 1,813,542
2023-03-31 $6.95 $7.28 $6.92 $7.15 $7.15 1,042,935
2023-03-30 $7.01 $7.03 $6.89 $6.94 $6.94 410,946
2023-03-29 $6.96 $7.03 $6.92 $6.95 $6.95 652,501
2023-03-28 $7.03 $7.11 $6.88 $6.90 $6.90 977,400
2023-03-27 $6.98 $7.03 $6.85 $6.99 $6.99 4,710,020
2023-03-24 $6.72 $6.89 $6.58 $6.85 $6.85 554,172
2023-03-23 $6.86 $6.99 $6.72 $6.77 $6.77 1,730,945
2023-03-22 $6.75 $6.96 $6.71 $6.85 $6.85 1,040,904
2023-03-21 $6.43 $6.78 $6.39 $6.74 $6.74 555,955
2023-03-20 $6.63 $6.71 $6.33 $6.35 $6.35 3,033,747
2023-03-17 $6.74 $6.86 $6.57 $6.60 $6.60 545,687
2023-03-16 $6.50 $6.76 $6.48 $6.76 $6.76 1,307,491
2023-03-15 $6.77 $6.80 $6.45 $6.62 $6.62 1,016,767
2023-03-14 $6.81 $7.07 $6.69 $6.92 $6.92 1,757,864
2023-03-13 $6.63 $6.82 $6.35 $6.51 $6.51 662,082
2023-03-10 $7.28 $8.03 $6.54 $6.55 $6.55 1,823,139
2023-03-09 $6.62 $6.68 $6.27 $6.35 $6.35 242,846
2023-03-08 $6.62 $6.70 $6.54 $6.66 $6.66 394,009
2023-03-07 $6.71 $6.78 $6.51 $6.61 $6.61 751,033
2023-03-06 $6.75 $6.78 $6.56 $6.69 $6.69 196,494
2023-03-03 $6.54 $6.73 $6.48 $6.71 $6.71 187,379
2023-03-02 $6.48 $6.60 $6.42 $6.53 $6.53 251,560
2023-03-01 $6.41 $6.56 $6.32 $6.48 $6.48 225,538
2023-02-28 $6.23 $6.44 $6.23 $6.42 $6.42 260,216
2023-02-27 $6.26 $6.31 $6.16 $6.17 $6.17 73,497
2023-02-24 $6.16 $6.26 $6.05 $6.24 $6.24 153,592
2023-02-23 $6.27 $6.31 $6.03 $6.18 $6.18 230,039
2023-02-22 $6.16 $6.33 $6.12 $6.27 $6.27 98,675
2023-02-21 $6.42 $6.52 $6.11 $6.16 $6.16 167,450
2023-02-17 $6.46 $6.56 $6.33 $6.49 $6.49 439,893
2023-02-16 $6.51 $6.65 $6.42 $6.46 $6.46 206,622
2023-02-15 $6.65 $6.77 $6.54 $6.56 $6.56 401,443
2023-02-14 $6.44 $6.78 $6.38 $6.69 $6.69 434,641
2023-02-13 $6.42 $6.53 $6.32 $6.46 $6.46 413,695
2023-02-10 $6.46 $6.59 $6.43 $6.44 $6.44 195,668
2023-02-09 $6.56 $6.64 $6.43 $6.49 $6.49 258,900
2023-02-08 $6.57 $6.63 $6.47 $6.54 $6.54 217,961
2023-02-07 $6.75 $6.82 $6.34 $6.62 $6.62 245,885
2023-02-06 $6.70 $6.96 $6.65 $6.81 $6.81 380,156
2023-02-03 $6.53 $6.77 $6.53 $6.75 $6.75 205,377
2023-02-02 $6.70 $6.81 $6.55 $6.63 $6.63 218,213
2023-02-01 $6.62 $6.74 $6.52 $6.66 $6.66 204,288
2023-01-31 $6.25 $6.67 $6.22 $6.61 $6.61 602,349
2023-01-30 $6.12 $6.36 $6.11 $6.25 $6.25 255,172
2023-01-27 $6.25 $6.32 $6.10 $6.22 $6.22 202,912
2023-01-26 $6.12 $6.26 $6.05 $6.24 $6.24 290,192
2023-01-25 $5.74 $6.18 $5.70 $6.08 $6.08 281,282
2023-01-24 $5.57 $5.91 $5.57 $5.79 $5.79 469,362
2023-01-23 $5.35 $5.70 $5.28 $5.67 $5.67 470,430
2023-01-20 $5.28 $5.47 $5.20 $5.36 $5.36 363,914
2023-01-19 $5.15 $5.35 $5.01 $5.22 $5.22 543,374
2023-01-18 $5.09 $5.30 $5.08 $5.15 $5.15 752,839
2023-01-17 $5.15 $5.20 $5.06 $5.06 $5.06 117,607
2023-01-13 $5.15 $5.20 $5.06 $5.15 $5.15 149,429
2023-01-12 $5.05 $5.22 $5.00 $5.19 $5.19 250,664
2023-01-11 $4.99 $5.03 $4.88 $5.00 $5.00 192,564
2023-01-10 $5.08 $5.13 $4.98 $5.05 $5.05 129,304
2023-01-09 $5.19 $5.20 $5.06 $5.06 $5.06 160,633
2023-01-06 $5.06 $5.21 $4.95 $5.11 $5.11 67,032
2023-01-05 $5.13 $5.21 $5.01 $5.03 $5.03 127,919
2023-01-04 $4.91 $5.20 $4.91 $5.13 $5.13 145,247
2023-01-03 $5.12 $5.20 $4.89 $4.89 $4.89 145,774
2022-12-30 $4.82 $5.14 $4.82 $5.10 $5.10 155,237
2022-12-29 $4.74 $4.92 $4.71 $4.87 $4.87 111,296
2022-12-28 $4.81 $4.95 $4.73 $4.75 $4.75 180,020
2022-12-27 $4.76 $4.95 $4.66 $4.82 $4.82 153,918
2022-12-23 $4.59 $4.85 $4.55 $4.73 $4.73 223,715
2022-12-22 $4.54 $4.63 $4.38 $4.63 $4.63 274,622
2022-12-21 $4.70 $4.79 $4.55 $4.55 $4.55 194,766
2022-12-20 $4.68 $4.73 $4.57 $4.67 $4.67 313,017
2022-12-19 $5.05 $5.09 $4.72 $4.73 $4.73 314,729
2022-12-16 $4.96 $5.07 $4.88 $5.05 $5.05 384,636
2022-12-15 $5.05 $5.08 $4.98 $5.02 $5.02 231,564
2022-12-14 $5.06 $5.23 $5.03 $5.10 $5.10 514,911
2022-12-13 $5.23 $5.23 $5.07 $5.08 $5.08 423,445
2022-12-12 $5.16 $5.16 $5.04 $5.10 $5.10 306,866
2022-12-09 $5.20 $5.23 $5.13 $5.17 $5.17 165,047
2022-12-08 $5.32 $5.35 $5.18 $5.22 $5.22 284,198
2022-12-07 $5.07 $5.30 $5.03 $5.29 $5.29 291,427
2022-12-06 $5.22 $5.28 $5.00 $5.11 $5.11 176,298
2022-12-05 $5.33 $5.36 $5.13 $5.24 $5.24 254,038
2022-12-02 $5.30 $5.41 $5.28 $5.37 $5.37 118,363
2022-12-01 $5.32 $5.37 $5.26 $5.37 $5.37 811,508
2022-11-30 $5.27 $5.31 $5.09 $5.30 $5.30 264,550
2022-11-29 $5.17 $5.27 $5.15 $5.25 $5.25 158,513
2022-11-28 $5.03 $5.16 $5.00 $5.15 $5.15 277,071
2022-11-25 $5.08 $5.14 $4.99 $5.09 $5.09 167,363
2022-11-23 $5.29 $5.30 $4.96 $5.05 $5.05 755,792
2022-11-22 $5.26 $5.37 $5.22 $5.32 $5.32 495,206
2022-11-21 $5.18 $5.46 $5.18 $5.32 $5.32 324,441
2022-11-18 $5.38 $5.46 $5.06 $5.21 $5.21 899,570
2022-11-17 $5.25 $5.41 $5.24 $5.30 $5.30 1,057,609
2022-11-16 $5.38 $5.53 $5.25 $5.35 $5.35 1,070,089
2022-11-15 $5.27 $5.63 $5.18 $5.50 $5.50 5,281,967
2022-11-14 $6.05 $6.50 $6.00 $6.35 $6.35 227,227
2022-11-11 $5.74 $6.23 $5.72 $6.11 $6.11 293,483
2022-11-10 $5.64 $5.96 $5.64 $5.80 $5.80 281,570
2022-11-09 $6.95 $6.95 $5.34 $5.46 $5.46 775,284
2022-11-08 $7.22 $7.24 $6.89 $6.94 $6.94 315,485
2022-11-07 $7.00 $7.21 $6.89 $7.12 $7.12 142,382
2022-11-04 $6.83 $6.96 $6.70 $6.94 $6.94 88,257
2022-11-03 $6.73 $6.84 $6.45 $6.72 $6.72 83,948
2022-11-02 $6.86 $6.95 $6.68 $6.73 $6.73 144,209
2022-11-01 $6.81 $6.91 $6.57 $6.90 $6.90 134,284
2022-10-31 $6.36 $6.84 $6.28 $6.72 $6.72 112,553
2022-10-28 $6.18 $6.48 $6.14 $6.38 $6.38 158,005
2022-10-27 $6.36 $6.56 $6.16 $6.22 $6.22 119,692
2022-10-26 $6.38 $6.48 $6.26 $6.38 $6.38 100,357
2022-10-25 $6.42 $6.55 $6.27 $6.32 $6.32 117,812
2022-10-24 $6.29 $6.48 $6.09 $6.44 $6.44 96,339
2022-10-21 $6.16 $6.27 $6.10 $6.26 $6.26 81,540
2022-10-20 $6.11 $6.33 $6.02 $6.16 $6.16 94,905
2022-10-19 $5.99 $6.15 $5.95 $6.14 $6.14 132,833
2022-10-18 $6.24 $6.30 $6.08 $6.15 $6.15 162,983
2022-10-17 $6.04 $6.15 $5.93 $6.08 $6.08 99,959
2022-10-14 $6.06 $6.15 $5.83 $5.87 $5.87 98,703
2022-10-13 $5.74 $6.02 $5.64 $5.97 $5.97 79,884
2022-10-12 $5.84 $6.01 $5.78 $5.90 $5.90 98,557
2022-10-11 $5.67 $6.03 $5.58 $5.93 $5.93 134,975
2022-10-10 $5.93 $5.93 $5.64 $5.68 $5.68 94,801
2022-10-07 $5.88 $5.96 $5.74 $5.93 $5.93 142,085
2022-10-06 $5.75 $6.00 $5.75 $6.00 $6.00 227,708
2022-10-05 $5.66 $5.82 $5.53 $5.79 $5.79 197,959
2022-10-04 $5.50 $5.83 $5.50 $5.82 $5.82 223,043
2022-10-03 $5.40 $5.52 $5.24 $5.30 $5.30 192,209
2022-09-30 $5.23 $5.43 $5.20 $5.30 $5.30 278,032
2022-09-29 $5.40 $5.41 $5.06 $5.33 $5.33 150,963
2022-09-28 $5.41 $5.57 $5.36 $5.44 $5.44 417,601
2022-09-27 $5.16 $5.49 $5.16 $5.39 $5.39 570,999
2022-09-26 $5.44 $5.56 $5.04 $5.08 $5.08 1,441,845
2022-09-23 $5.56 $5.56 $5.31 $5.51 $5.51 213,053
2022-09-22 $6.13 $6.13 $5.59 $5.69 $5.69 159,424
2022-09-21 $6.42 $6.42 $6.11 $6.13 $6.13 144,939
2022-09-20 $6.39 $6.57 $6.30 $6.37 $6.37 368,555
2022-09-19 $6.39 $6.55 $6.26 $6.51 $6.51 161,696
2022-09-16 $6.49 $6.62 $6.40 $6.44 $6.44 176,362
2022-09-15 $6.57 $6.71 $6.49 $6.63 $6.63 109,241
2022-09-14 $6.55 $6.64 $6.44 $6.54 $6.54 134,532
2022-09-13 $6.66 $6.80 $6.46 $6.60 $6.60 165,243
2022-09-12 $6.71 $7.05 $6.71 $6.86 $6.86 170,254
2022-09-09 $6.20 $6.73 $6.08 $6.73 $6.73 338,039
2022-09-08 $6.50 $6.67 $6.00 $6.07 $6.07 621,798
2022-09-07 $7.29 $7.72 $7.26 $7.61 $7.61 102,252
2022-09-06 $7.40 $7.40 $7.18 $7.30 $7.30 162,843
2022-09-02 $7.40 $7.50 $7.18 $7.38 $7.38 66,448
2022-09-01 $7.35 $7.35 $7.03 $7.24 $7.24 108,948
2022-08-31 $7.45 $7.49 $7.35 $7.36 $7.36 115,158
2022-08-30 $7.55 $7.63 $7.22 $7.40 $7.40 85,598
2022-08-29 $7.30 $7.62 $7.30 $7.52 $7.52 110,451
2022-08-26 $7.76 $7.78 $7.40 $7.43 $7.43 127,679
2022-08-25 $8.09 $8.09 $7.80 $7.84 $7.84 98,859
2022-08-24 $7.76 $8.09 $7.68 $8.09 $8.09 270,212
2022-08-23 $7.39 $7.76 $7.35 $7.70 $7.70 173,093
2022-08-22 $7.51 $7.66 $7.05 $7.33 $7.33 461,801
2022-08-19 $7.59 $7.88 $7.40 $7.67 $7.67 593,041
2022-08-18 $7.75 $7.92 $7.63 $7.73 $7.73 239,132
2022-08-17 $8.16 $8.20 $7.76 $7.84 $7.84 380,476
2022-08-16 $8.07 $8.40 $7.99 $8.30 $8.30 701,592
2022-08-15 $8.23 $8.30 $7.58 $8.10 $8.10 1,097,317
2022-08-12 $6.08 $8.40 $5.98 $7.52 $7.52 2,808,751
2022-08-11 $6.04 $6.05 $5.75 $6.00 $6.00 208,336
2022-08-10 $5.59 $5.95 $5.51 $5.85 $5.85 215,046
2022-08-09 $5.45 $5.74 $5.37 $5.40 $5.40 886,970
2022-08-08 $5.05 $5.29 $4.99 $5.22 $5.22 153,280
2022-08-05 $5.12 $5.27 $5.01 $5.04 $5.04 98,398
2022-08-04 $5.17 $5.29 $5.12 $5.24 $5.24 76,418
2022-08-03 $5.23 $5.41 $5.17 $5.21 $5.21 72,057
2022-08-02 $4.83 $5.20 $4.83 $5.17 $5.17 109,267
2022-08-01 $4.70 $5.00 $4.64 $4.88 $4.88 150,654
2022-07-29 $4.76 $4.94 $4.71 $4.74 $4.74 85,427
2022-07-28 $4.79 $4.88 $4.59 $4.82 $4.82 98,410
2022-07-27 $4.72 $4.83 $4.68 $4.79 $4.79 198,114
2022-07-26 $4.64 $4.70 $4.52 $4.65 $4.65 82,156
2022-07-25 $4.58 $4.68 $4.47 $4.65 $4.65 547,339
2022-07-22 $4.72 $4.72 $4.49 $4.53 $4.53 83,531
2022-07-21 $4.73 $4.76 $4.63 $4.74 $4.74 69,753
2022-07-20 $4.73 $4.86 $4.73 $4.81 $4.81 387,926
2022-07-19 $4.74 $4.91 $4.74 $4.79 $4.79 243,621
2022-07-18 $4.70 $4.87 $4.56 $4.65 $4.65 337,046
2022-07-15 $4.23 $4.66 $4.21 $4.60 $4.60 239,215
2022-07-14 $4.57 $4.57 $4.21 $4.22 $4.22 225,906
2022-07-13 $4.92 $4.92 $4.58 $4.65 $4.65 696,184
2022-07-12 $5.00 $5.09 $4.98 $5.03 $5.03 193,418
2022-07-11 $5.17 $5.30 $4.99 $5.03 $5.03 275,499
2022-07-08 $5.31 $5.41 $5.25 $5.26 $5.26 102,292
2022-07-07 $5.47 $5.61 $5.29 $5.32 $5.32 121,237
2022-07-06 $5.28 $5.51 $5.26 $5.39 $5.39 257,223
2022-07-05 $5.15 $5.34 $5.15 $5.28 $5.28 362,773
2022-07-01 $5.16 $5.35 $5.14 $5.30 $5.30 278,850
2022-06-30 $5.04 $5.33 $4.92 $5.16 $5.16 1,053,774
2022-06-29 $5.35 $5.35 $5.11 $5.16 $5.16 319,826
2022-06-28 $5.71 $5.95 $5.37 $5.38 $5.38 352,553
2022-06-27 $5.40 $5.81 $5.32 $5.62 $5.62 457,829
2022-06-24 $4.80 $5.50 $4.79 $5.50 $5.50 3,685,238
2022-06-23 $4.80 $4.86 $4.57 $4.78 $4.78 491,232
2022-06-22 $4.98 $5.09 $4.79 $4.81 $4.81 328,245
2022-06-21 $5.09 $5.13 $4.84 $5.06 $5.06 356,734
2022-06-17 $4.99 $5.08 $4.75 $5.00 $5.00 372,094
2022-06-16 $5.77 $5.77 $5.00 $5.02 $5.02 287,463
2022-06-15 $5.94 $6.07 $5.88 $5.95 $5.95 280,257
2022-06-14 $5.75 $5.89 $5.61 $5.88 $5.88 186,815
2022-06-13 $5.94 $5.94 $5.59 $5.75 $5.75 233,849
2022-06-10 $6.27 $6.46 $6.02 $6.04 $6.04 163,802
2022-06-09 $6.30 $6.50 $6.15 $6.40 $6.40 229,486
2022-06-08 $6.43 $6.58 $6.36 $6.37 $6.37 167,465
2022-06-07 $5.98 $6.48 $5.97 $6.46 $6.46 522,174
2022-06-06 $6.05 $6.21 $5.94 $6.02 $6.02 392,774
2022-06-03 $5.97 $6.10 $5.86 $6.00 $6.00 147,608
2022-06-02 $5.71 $6.08 $5.71 $6.05 $6.05 149,456
2022-06-01 $5.89 $5.89 $5.67 $5.68 $5.68 202,895
2022-05-31 $5.75 $5.85 $5.66 $5.80 $5.80 197,939
2022-05-27 $5.62 $5.85 $5.62 $5.77 $5.77 167,971
2022-05-26 $5.16 $5.68 $5.10 $5.63 $5.63 881,755
2022-05-25 $4.93 $5.17 $4.93 $5.10 $5.10 311,336
2022-05-24 $5.13 $5.17 $4.88 $4.97 $4.97 335,508
2022-05-23 $5.52 $5.52 $5.05 $5.20 $5.20 233,927
2022-05-20 $5.65 $5.66 $5.34 $5.45 $5.45 315,255
2022-05-19 $5.64 $5.77 $5.58 $5.59 $5.59 190,178
2022-05-18 $5.62 $5.83 $5.58 $5.72 $5.72 222,885
2022-05-17 $5.59 $5.79 $5.58 $5.73 $5.73 162,418
2022-05-16 $5.40 $5.55 $5.34 $5.47 $5.47 235,375
2022-05-13 $5.20 $5.52 $5.18 $5.41 $5.41 296,327
2022-05-12 $5.25 $5.38 $4.99 $5.17 $5.17 451,107
2022-05-11 $5.53 $5.91 $5.25 $5.31 $5.31 580,379
2022-05-10 $6.02 $6.25 $5.47 $5.56 $5.56 633,154
2022-05-09 $6.09 $6.17 $5.94 $6.00 $6.00 556,435
2022-05-06 $6.20 $6.40 $5.89 $6.23 $6.23 532,136
2022-05-05 $6.39 $6.46 $6.19 $6.36 $6.36 332,534
2022-05-04 $6.42 $6.54 $6.25 $6.51 $6.51 282,934
2022-05-03 $6.62 $6.62 $6.33 $6.46 $6.46 259,213
2022-05-02 $6.59 $6.73 $6.36 $6.63 $6.63 305,488
2022-04-29 $6.55 $6.70 $6.50 $6.60 $6.60 309,658
2022-04-28 $6.37 $6.64 $6.36 $6.57 $6.57 355,774
2022-04-27 $6.08 $6.31 $5.98 $6.30 $6.30 277,808
2022-04-26 $6.14 $6.20 $6.09 $6.09 $6.09 260,792
2022-04-25 $6.10 $6.23 $6.02 $6.21 $6.21 170,691
2022-04-22 $6.16 $6.28 $6.02 $6.19 $6.19 218,262
2022-04-21 $6.33 $6.46 $6.14 $6.20 $6.20 252,457
2022-04-20 $6.26 $6.29 $6.17 $6.21 $6.21 144,729
2022-04-19 $6.10 $6.51 $6.10 $6.24 $6.24 255,065
2022-04-18 $6.05 $6.15 $5.86 $6.07 $6.07 246,221
2022-04-14 $5.95 $6.21 $5.92 $6.05 $6.05 252,567
2022-04-13 $5.82 $6.01 $5.82 $5.92 $5.92 147,461
2022-04-12 $5.74 $5.87 $5.57 $5.75 $5.75 164,457
2022-04-11 $5.64 $5.84 $5.63 $5.70 $5.70 223,897
2022-04-08 $5.70 $5.70 $5.46 $5.65 $5.65 314,185
2022-04-07 $5.87 $5.91 $5.64 $5.67 $5.67 233,615
2022-04-06 $6.00 $6.07 $5.76 $5.84 $5.84 408,385
2022-04-05 $6.52 $6.67 $6.06 $6.13 $6.13 339,991
2022-04-04 $6.50 $6.62 $6.40 $6.55 $6.55 176,085
2022-04-01 $6.74 $6.75 $6.41 $6.50 $6.50 177,090
2022-03-31 $6.79 $6.84 $6.56 $6.67 $6.67 240,201
2022-03-30 $6.81 $6.84 $6.74 $6.83 $6.83 166,328
2022-03-29 $6.82 $7.17 $6.81 $6.85 $6.85 150,695
2022-03-28 $7.04 $7.04 $6.69 $6.75 $6.75 389,831
2022-03-25 $7.29 $7.31 $7.00 $7.03 $7.03 156,773
2022-03-24 $7.32 $7.32 $7.10 $7.29 $7.29 221,423
2022-03-23 $7.40 $7.41 $7.13 $7.24 $7.24 208,155
2022-03-22 $7.45 $7.65 $7.38 $7.44 $7.44 105,593
2022-03-21 $7.52 $7.64 $7.36 $7.42 $7.42 208,203
2022-03-18 $7.38 $7.65 $7.36 $7.64 $7.64 178,599
2022-03-17 $7.19 $7.38 $7.13 $7.38 $7.38 125,208
2022-03-16 $7.11 $7.25 $6.87 $7.24 $7.24 280,348
2022-03-15 $6.88 $7.13 $6.88 $7.00 $7.00 365,055
2022-03-14 $6.93 $7.16 $6.85 $6.86 $6.86 457,520
2022-03-11 $7.08 $7.25 $6.53 $6.91 $6.91 746,168
2022-03-10 $7.52 $7.89 $7.52 $7.87 $7.87 146,940
2022-03-09 $7.54 $8.05 $7.52 $7.72 $7.72 271,363
2022-03-08 $7.25 $7.58 $7.10 $7.39 $7.39 243,366
2022-03-07 $7.57 $7.68 $7.13 $7.20 $7.20 486,188
2022-03-04 $7.74 $7.83 $7.57 $7.66 $7.66 329,922
2022-03-03 $8.00 $8.01 $7.72 $7.87 $7.87 186,303
2022-03-02 $7.81 $8.11 $7.81 $7.96 $7.96 160,528
2022-03-01 $8.37 $8.45 $7.76 $7.81 $7.81 297,459
2022-02-28 $8.07 $8.44 $8.07 $8.37 $8.37 249,653
2022-02-25 $7.82 $8.28 $7.81 $8.24 $8.24 200,829
2022-02-24 $7.99 $8.07 $7.65 $7.82 $7.82 365,983
2022-02-23 $7.88 $8.56 $7.88 $8.15 $8.15 1,336,294
2022-02-22 $7.47 $7.87 $7.33 $7.84 $7.84 344,596
2022-02-18 $7.93 $8.07 $7.31 $7.51 $7.51 433,465
2022-02-17 $8.20 $8.59 $7.97 $7.98 $7.98 478,390
2022-02-16 $8.21 $8.34 $8.00 $8.19 $8.19 942,227
2022-02-15 $7.95 $8.35 $7.88 $8.18 $8.18 234,489
2022-02-14 $7.78 $7.98 $7.74 $7.88 $7.88 176,592
2022-02-11 $7.90 $8.10 $7.75 $7.83 $7.83 318,357
2022-02-10 $7.89 $8.14 $7.73 $7.89 $7.89 292,090
2022-02-09 $8.00 $8.18 $7.85 $8.07 $8.07 142,232
2022-02-08 $7.82 $8.01 $7.78 $7.89 $7.89 128,885
2022-02-07 $7.63 $8.02 $7.63 $7.87 $7.87 124,972
2022-02-04 $7.23 $7.65 $7.12 $7.60 $7.60 128,383
2022-02-03 $7.64 $7.72 $7.25 $7.30 $7.30 136,626
2022-02-02 $8.03 $8.10 $7.56 $7.72 $7.72 163,736
2022-02-01 $7.80 $8.04 $7.73 $7.99 $7.99 182,917
2022-01-31 $7.63 $7.80 $7.25 $7.79 $7.79 316,552
2022-01-28 $7.64 $7.82 $7.34 $7.63 $7.63 206,425
2022-01-27 $8.13 $8.17 $7.52 $7.72 $7.72 210,440
2022-01-26 $8.61 $8.61 $7.95 $8.05 $8.05 265,418
2022-01-25 $7.97 $8.68 $7.91 $8.48 $8.48 280,682
2022-01-24 $7.49 $8.15 $7.26 $8.12 $8.12 276,526
2022-01-21 $7.73 $7.84 $7.57 $7.65 $7.65 279,189
2022-01-20 $8.09 $8.30 $7.74 $7.81 $7.81 442,381
2022-01-19 $7.60 $8.04 $7.60 $7.99 $7.99 299,577
2022-01-18 $7.12 $7.73 $7.12 $7.56 $7.56 419,530
2022-01-14 $6.75 $7.13 $6.75 $7.04 $7.04 186,021
2022-01-13 $6.80 $6.95 $6.79 $6.84 $6.84 134,164
2022-01-12 $6.86 $7.03 $6.80 $6.80 $6.80 190,458
2022-01-11 $6.59 $6.84 $6.50 $6.83 $6.83 133,713
2022-01-10 $6.70 $6.74 $6.35 $6.62 $6.62 135,305
2022-01-07 $6.74 $6.86 $6.67 $6.74 $6.74 95,747
2022-01-06 $6.81 $6.86 $6.58 $6.75 $6.75 141,084
2022-01-05 $6.90 $7.00 $6.79 $6.81 $6.81 203,208
2022-01-04 $6.98 $7.10 $6.83 $6.87 $6.87 152,898
2022-01-03 $6.82 $7.07 $6.78 $6.98 $6.98 180,130
2021-12-31 $6.72 $6.82 $6.67 $6.79 $6.79 111,001
2021-12-30 $6.67 $6.93 $6.66 $6.77 $6.77 129,829
2021-12-29 $6.67 $6.81 $6.57 $6.67 $6.67 75,323
2021-12-28 $6.83 $6.88 $6.70 $6.71 $6.71 102,158
2021-12-27 $6.78 $6.96 $6.60 $6.86 $6.86 125,856
2021-12-23 $6.64 $6.92 $6.60 $6.79 $6.79 86,359
2021-12-22 $6.52 $6.74 $6.49 $6.61 $6.61 112,582
2021-12-21 $6.35 $6.74 $6.35 $6.57 $6.57 161,596
2021-12-20 $6.05 $6.32 $5.97 $6.28 $6.28 206,055
2021-12-17 $6.19 $6.44 $6.00 $6.22 $6.22 396,625
2021-12-16 $6.47 $6.52 $6.19 $6.21 $6.21 156,202
2021-12-15 $6.37 $6.54 $6.03 $6.41 $6.41 245,353
2021-12-14 $6.42 $6.58 $6.31 $6.38 $6.38 162,261
2021-12-13 $6.64 $6.71 $6.22 $6.49 $6.49 210,318
2021-12-10 $6.94 $6.95 $6.57 $6.74 $6.74 150,794
2021-12-09 $7.13 $7.22 $6.80 $6.88 $6.88 170,165
2021-12-08 $7.17 $7.36 $7.15 $7.23 $7.23 116,650
2021-12-07 $6.94 $7.24 $6.94 $7.05 $7.05 144,397
2021-12-06 $6.59 $7.08 $6.53 $6.91 $6.91 181,144
2021-12-03 $6.78 $6.78 $6.51 $6.63 $6.63 185,852
2021-12-02 $6.87 $6.95 $6.53 $6.79 $6.79 359,038
2021-12-01 $7.39 $7.53 $6.69 $6.76 $6.76 274,049
2021-11-30 $6.98 $7.23 $6.92 $7.20 $7.20 241,277
2021-11-29 $7.27 $7.34 $6.80 $7.00 $7.00 345,517
2021-11-26 $7.01 $7.18 $6.77 $7.11 $7.11 191,058
2021-11-24 $7.16 $7.38 $7.11 $7.34 $7.34 108,605
2021-11-23 $7.37 $7.46 $7.13 $7.25 $7.25 252,263
2021-11-22 $7.26 $7.53 $7.23 $7.38 $7.38 300,147
2021-11-19 $7.37 $7.52 $7.13 $7.25 $7.25 227,113
2021-11-18 $7.52 $7.53 $7.30 $7.50 $7.50 343,078
2021-11-17 $7.41 $7.77 $7.33 $7.61 $7.61 218,528
2021-11-16 $7.70 $7.78 $7.28 $7.48 $7.48 315,934
2021-11-15 $8.10 $8.10 $7.56 $7.69 $7.69 252,620
2021-11-12 $8.29 $8.29 $8.00 $8.02 $8.02 183,454
2021-11-11 $8.40 $8.44 $7.97 $8.23 $8.23 239,661
2021-11-10 $9.07 $9.07 $8.33 $8.40 $8.40 409,061
2021-11-09 $9.19 $9.21 $8.76 $9.07 $9.07 192,902
2021-11-08 $9.90 $9.98 $9.13 $9.13 $9.13 415,936
2021-11-05 $9.97 $10.22 $9.52 $9.85 $9.85 571,931
2021-11-04 $10.20 $10.27 $9.40 $9.86 $9.86 567,802
2021-11-03 $9.47 $10.45 $9.35 $10.04 $10.04 1,122,949
2021-11-02 $8.95 $9.49 $8.79 $9.48 $9.48 215,510
2021-11-01 $8.80 $9.44 $8.75 $8.98 $8.98 274,715
2021-10-29 $8.66 $9.41 $8.66 $8.82 $8.82 251,620
2021-10-28 $8.85 $8.89 $8.50 $8.69 $8.69 195,515
2021-10-27 $8.04 $8.91 $8.04 $8.79 $8.79 512,954
2021-10-26 $7.79 $8.14 $7.69 $7.99 $7.99 171,381
2021-10-25 $7.74 $7.86 $7.67 $7.77 $7.77 130,942
2021-10-22 $7.86 $7.92 $7.68 $7.77 $7.77 155,675
2021-10-21 $7.83 $8.11 $7.77 $7.82 $7.82 166,244
2021-10-20 $7.85 $8.00 $7.69 $7.82 $7.82 83,211
2021-10-19 $8.17 $8.35 $7.74 $7.80 $7.80 221,795
2021-10-18 $8.14 $8.30 $8.01 $8.09 $8.09 99,050
2021-10-15 $8.59 $8.65 $8.13 $8.15 $8.15 189,504
2021-10-14 $8.21 $8.51 $8.14 $8.39 $8.39 152,696
2021-10-13 $8.09 $8.25 $8.05 $8.10 $8.10 280,989
2021-10-12 $8.00 $8.24 $7.89 $8.04 $8.04 130,566
2021-10-11 $8.03 $8.19 $7.94 $8.00 $8.00 97,211
2021-10-08 $8.22 $8.28 $7.99 $8.10 $8.10 120,047
2021-10-07 $8.24 $8.46 $8.19 $8.20 $8.20 85,652
2021-10-06 $8.16 $8.30 $8.00 $8.21 $8.21 107,341
2021-10-05 $8.64 $8.74 $8.29 $8.30 $8.30 114,820
2021-10-04 $8.15 $8.58 $8.14 $8.54 $8.54 192,886
2021-10-01 $8.00 $8.31 $7.98 $8.17 $8.17 327,924
2021-09-30 $8.04 $8.04 $7.62 $7.88 $7.88 577,003
2021-09-29 $8.21 $8.32 $7.97 $7.98 $7.98 161,026
2021-09-28 $8.12 $8.36 $8.02 $8.19 $8.19 220,055
2021-09-27 $8.00 $8.46 $7.97 $8.17 $8.17 216,647
2021-09-24 $7.82 $8.09 $7.75 $8.00 $8.00 251,513
2021-09-23 $7.64 $7.93 $7.64 $7.92 $7.92 307,936
2021-09-22 $7.33 $7.76 $7.22 $7.56 $7.56 202,228
2021-09-21 $7.35 $7.38 $7.00 $7.25 $7.25 297,555
2021-09-20 $7.15 $7.35 $6.98 $7.29 $7.29 350,157
2021-09-17 $7.20 $7.43 $7.11 $7.43 $7.43 1,036,106
2021-09-16 $7.37 $7.38 $7.11 $7.21 $7.21 335,636
2021-09-15 $7.31 $7.45 $7.24 $7.36 $7.36 165,238
2021-09-14 $7.56 $7.56 $7.15 $7.38 $7.38 190,260
2021-09-13 $7.38 $7.71 $7.15 $7.54 $7.54 213,690
2021-09-10 $7.74 $7.79 $7.34 $7.35 $7.35 226,252
2021-09-09 $7.76 $8.08 $7.68 $7.70 $7.70 184,402
2021-09-08 $8.00 $8.00 $7.66 $7.80 $7.80 248,540
2021-09-07 $8.13 $8.20 $7.78 $8.02 $8.02 245,676
2021-09-03 $8.11 $8.30 $7.92 $8.18 $8.18 136,070
2021-09-02 $8.18 $8.57 $8.06 $8.22 $8.22 167,053
2021-09-01 $8.28 $8.28 $7.94 $8.03 $8.03 157,870
2021-08-31 $8.21 $8.32 $8.07 $8.19 $8.19 129,118
2021-08-30 $8.61 $8.61 $7.99 $8.21 $8.21 153,331
2021-08-27 $8.30 $8.63 $8.20 $8.54 $8.54 185,581
2021-08-26 $8.42 $8.59 $8.20 $8.30 $8.30 169,457
2021-08-25 $8.21 $8.70 $8.11 $8.50 $8.50 116,875
2021-08-24 $7.89 $8.33 $7.89 $8.26 $8.26 151,205
2021-08-23 $7.63 $7.81 $7.51 $7.78 $7.78 143,783
2021-08-20 $7.13 $7.54 $7.13 $7.47 $7.47 210,453
2021-08-19 $7.00 $7.25 $6.87 $7.21 $7.21 232,972
2021-08-18 $7.08 $7.43 $7.05 $7.11 $7.11 107,461
2021-08-17 $7.25 $7.31 $7.04 $7.09 $7.09 210,602
2021-08-16 $7.35 $7.63 $7.22 $7.46 $7.46 163,849
2021-08-13 $7.91 $7.92 $7.18 $7.45 $7.45 301,267
2021-08-12 $8.17 $8.17 $7.92 $7.98 $7.98 192,783
2021-08-11 $8.08 $8.26 $7.79 $8.15 $8.15 195,065
2021-08-10 $8.20 $8.26 $8.00 $8.09 $8.09 146,242
2021-08-09 $8.43 $8.55 $8.17 $8.20 $8.20 140,985
2021-08-06 $8.52 $8.88 $8.45 $8.45 $8.45 204,351
2021-08-05 $7.58 $8.44 $7.58 $8.37 $8.37 314,813
2021-08-04 $7.56 $7.92 $7.52 $7.62 $7.62 157,776
2021-08-03 $7.77 $8.17 $7.45 $7.75 $7.75 172,644
2021-08-02 $7.69 $8.37 $7.65 $7.72 $7.72 231,702
2021-07-30 $7.63 $7.79 $7.55 $7.76 $7.76 225,028
2021-07-29 $7.96 $7.97 $7.65 $7.72 $7.72 214,971
2021-07-28 $7.63 $7.98 $7.43 $7.89 $7.89 139,595
2021-07-27 $7.68 $7.86 $7.44 $7.63 $7.63 170,421
2021-07-26 $7.65 $7.97 $7.60 $7.84 $7.84 188,111
2021-07-23 $7.78 $7.83 $7.39 $7.66 $7.66 181,469
2021-07-22 $7.75 $7.82 $7.52 $7.66 $7.66 214,809
2021-07-21 $7.68 $8.15 $7.60 $7.87 $7.87 142,668
2021-07-20 $7.13 $7.99 $6.94 $7.49 $7.49 561,085
2021-07-19 $6.68 $7.24 $6.60 $7.01 $7.01 421,090
2021-07-16 $8.22 $8.34 $6.99 $7.01 $7.01 385,432
2021-07-15 $8.25 $8.36 $7.93 $8.07 $8.07 163,737
2021-07-14 $8.31 $8.55 $8.25 $8.28 $8.28 235,429
2021-07-13 $8.60 $8.75 $8.28 $8.34 $8.34 184,494
2021-07-12 $8.64 $8.82 $8.51 $8.75 $8.75 133,218
2021-07-09 $8.86 $9.03 $8.67 $8.78 $8.78 266,683
2021-07-08 $8.54 $8.99 $8.39 $8.68 $8.68 171,346
2021-07-07 $9.10 $9.25 $8.65 $8.85 $8.85 251,894
2021-07-06 $9.65 $9.68 $8.97 $9.18 $9.18 271,934
2021-07-02 $10.19 $10.19 $9.69 $9.78 $9.78 189,773
2021-07-01 $10.07 $10.19 $9.40 $10.12 $10.12 461,413
2021-06-30 $9.43 $10.18 $9.35 $9.90 $9.90 740,985
2021-06-29 $9.50 $9.69 $9.37 $9.50 $9.50 234,877
2021-06-28 $9.95 $10.17 $9.25 $9.49 $9.49 289,652
2021-06-25 $10.67 $10.73 $9.90 $9.95 $9.95 1,195,407
2021-06-24 $10.32 $10.68 $10.28 $10.59 $10.59 161,477
2021-06-23 $10.37 $10.61 $10.11 $10.32 $10.32 219,608
2021-06-22 $10.09 $10.35 $9.88 $10.33 $10.33 195,439
2021-06-21 $9.71 $10.48 $9.51 $10.21 $10.21 404,976
2021-06-18 $9.75 $9.83 $9.42 $9.54 $9.54 329,769
2021-06-17 $10.12 $10.44 $9.77 $9.97 $9.97 150,855
2021-06-16 $10.25 $10.45 $9.96 $10.28 $10.28 202,724
2021-06-15 $10.55 $10.63 $10.29 $10.31 $10.31 164,113
2021-06-14 $10.65 $10.83 $10.56 $10.59 $10.59 350,981
2021-06-11 $10.91 $11.32 $10.71 $10.80 $10.80 724,519
2021-06-10 $10.51 $10.74 $9.99 $10.18 $10.18 155,880
2021-06-09 $10.83 $10.83 $10.42 $10.50 $10.50 131,349
2021-06-08 $10.78 $11.12 $10.67 $10.83 $10.83 212,322
2021-06-07 $10.38 $10.75 $10.38 $10.69 $10.69 243,507
2021-06-04 $10.52 $10.52 $10.16 $10.26 $10.26 117,092
2021-06-03 $10.41 $10.79 $10.18 $10.48 $10.48 354,443
2021-06-02 $10.61 $10.61 $10.21 $10.41 $10.41 485,322
2021-06-01 $10.41 $10.81 $10.27 $10.60 $10.60 231,033
2021-05-28 $10.39 $10.43 $10.04 $10.18 $10.18 191,315
2021-05-27 $10.12 $10.60 $9.98 $10.29 $10.29 520,197
2021-05-26 $9.97 $10.37 $9.94 $9.99 $9.99 301,469
2021-05-25 $10.82 $10.82 $9.92 $9.95 $9.95 512,072
2021-05-24 $9.74 $11.21 $9.70 $10.73 $10.73 1,263,644
2021-05-21 $9.21 $9.75 $9.19 $9.69 $9.69 546,859
2021-05-20 $9.34 $9.34 $8.92 $9.11 $9.11 230,911
2021-05-19 $8.85 $9.46 $8.76 $9.34 $9.34 254,253
2021-05-18 $8.84 $9.29 $8.69 $9.14 $9.14 200,544
2021-05-17 $8.60 $8.83 $8.43 $8.80 $8.80 158,279
2021-05-14 $8.60 $8.70 $8.46 $8.60 $8.60 318,709
2021-05-13 $8.24 $8.65 $8.24 $8.55 $8.55 240,446
2021-05-12 $8.55 $8.70 $8.20 $8.33 $8.33 242,784
2021-05-11 $8.92 $8.92 $8.18 $8.61 $8.61 406,961
2021-05-10 $8.88 $9.48 $8.69 $9.21 $9.21 419,414
2021-05-07 $9.60 $9.92 $9.03 $9.19 $9.19 999,144
2021-05-06 $8.63 $8.91 $8.48 $8.70 $8.70 315,426
2021-05-05 $8.64 $8.96 $8.61 $8.69 $8.69 87,371
2021-05-04 $8.80 $8.80 $8.30 $8.54 $8.54 268,404
2021-05-03 $9.10 $9.10 $8.73 $9.00 $9.00 169,173
2021-04-30 $8.74 $9.07 $8.60 $8.95 $8.95 199,323
2021-04-29 $8.94 $9.10 $8.70 $8.78 $8.78 225,915
2021-04-28 $8.60 $8.88 $8.45 $8.86 $8.86 238,933
2021-04-27 $8.35 $8.70 $8.25 $8.63 $8.63 124,336
2021-04-26 $8.24 $8.45 $8.17 $8.34 $8.34 151,613
2021-04-23 $7.86 $8.17 $7.46 $8.13 $8.13 184,606
2021-04-22 $8.09 $8.17 $7.63 $7.82 $7.82 189,166
2021-04-21 $7.44 $8.08 $7.32 $8.05 $8.05 153,009
2021-04-20 $7.50 $7.63 $7.11 $7.44 $7.44 173,920
2021-04-19 $7.66 $7.68 $7.25 $7.55 $7.55 181,810
2021-04-16 $7.67 $7.82 $7.38 $7.75 $7.75 170,232
2021-04-15 $7.97 $7.97 $7.64 $7.67 $7.67 182,120
2021-04-14 $7.87 $8.03 $7.72 $7.93 $7.93 154,300
2021-04-13 $7.73 $7.92 $7.50 $7.82 $7.82 148,006
2021-04-12 $7.97 $8.02 $7.67 $7.87 $7.87 115,259
2021-04-09 $8.05 $8.09 $7.78 $7.97 $7.97 143,866
2021-04-08 $8.10 $8.29 $7.90 $8.04 $8.04 241,803
2021-04-07 $8.37 $8.40 $7.91 $8.10 $8.10 382,306
2021-04-06 $8.38 $8.70 $8.34 $8.39 $8.39 140,969
2021-04-05 $8.59 $8.81 $8.24 $8.25 $8.25 154,264
2021-04-01 $8.05 $8.44 $8.05 $8.43 $8.43 166,105
2021-03-31 $8.25 $8.40 $7.85 $8.08 $8.08 254,987
2021-03-30 $7.75 $8.04 $7.63 $7.98 $7.98 168,043
2021-03-29 $7.91 $8.04 $7.43 $7.74 $7.74 499,368
2021-03-26 $8.07 $8.11 $7.76 $8.06 $8.06 254,510
2021-03-25 $7.60 $8.10 $7.54 $7.85 $7.85 344,190
2021-03-24 $8.26 $8.40 $7.65 $7.70 $7.70 243,609
2021-03-23 $8.44 $8.56 $8.02 $8.04 $8.04 409,610
2021-03-22 $8.46 $8.73 $8.23 $8.66 $8.66 335,416
2021-03-19 $8.75 $8.92 $8.21 $8.56 $8.56 470,803
2021-03-18 $9.60 $9.60 $8.69 $8.74 $8.74 286,919
2021-03-17 $9.30 $9.75 $9.10 $9.70 $9.70 503,616
2021-03-16 $9.77 $9.77 $9.02 $9.34 $9.34 430,086
2021-03-15 $9.30 $10.39 $9.28 $9.83 $9.83 947,741
2021-03-12 $8.25 $9.29 $8.25 $9.26 $9.26 1,512,850
2021-03-11 $7.55 $7.86 $7.25 $7.51 $7.51 251,189
2021-03-10 $7.15 $7.63 $7.15 $7.56 $7.56 239,652
2021-03-09 $7.96 $7.96 $7.05 $7.13 $7.13 374,990
2021-03-08 $7.91 $7.99 $7.54 $7.81 $7.81 268,966
2021-03-05 $8.32 $8.69 $7.01 $7.84 $7.84 454,965
2021-03-04 $8.35 $8.40 $7.60 $8.04 $8.04 345,340
2021-03-03 $8.36 $8.93 $8.31 $8.38 $8.38 337,228
2021-03-02 $8.03 $8.64 $8.02 $8.34 $8.34 309,614
2021-03-01 $8.46 $8.62 $7.99 $8.13 $8.13 415,217
2021-02-26 $8.05 $8.40 $7.85 $8.17 $8.17 323,713
2021-02-25 $8.10 $8.22 $7.65 $8.09 $8.09 267,937
2021-02-24 $8.19 $8.44 $8.02 $8.07 $8.07 267,897
2021-02-23 $7.89 $8.33 $7.55 $8.04 $8.04 469,684
2021-02-22 $7.54 $8.40 $7.44 $7.96 $7.96 503,418
2021-02-19 $6.96 $7.70 $6.79 $7.59 $7.59 298,431
2021-02-18 $7.06 $7.19 $6.76 $6.92 $6.92 265,887
2021-02-17 $7.00 $7.41 $6.88 $7.10 $7.10 356,361
2021-02-16 $6.92 $7.18 $6.64 $7.07 $7.07 488,234
2021-02-12 $6.27 $6.50 $6.17 $6.48 $6.48 344,928
2021-02-11 $6.49 $6.55 $6.10 $6.28 $6.28 328,271
2021-02-10 $6.33 $6.48 $6.08 $6.44 $6.44 334,897
2021-02-09 $6.47 $6.48 $6.06 $6.32 $6.32 302,292
2021-02-08 $6.11 $6.48 $6.08 $6.40 $6.40 320,279
2021-02-05 $6.21 $6.37 $6.06 $6.09 $6.09 291,017
2021-02-04 $5.93 $6.13 $5.77 $6.05 $6.05 238,354
2021-02-03 $5.54 $5.95 $5.53 $5.75 $5.75 363,177
2021-02-02 $5.59 $5.60 $5.33 $5.48 $5.48 239,822
2021-02-01 $5.18 $5.52 $5.12 $5.46 $5.46 372,612
2021-01-29 $5.13 $5.19 $4.99 $5.15 $5.15 462,212
2021-01-28 $5.00 $5.28 $4.92 $5.20 $5.20 396,077
2021-01-27 $5.20 $5.51 $4.73 $4.88 $4.88 812,474
2021-01-26 $5.58 $5.69 $5.28 $5.37 $5.37 466,447
2021-01-25 $5.74 $5.90 $5.53 $5.57 $5.57 634,343
2021-01-22 $5.78 $5.89 $5.65 $5.83 $5.83 308,712
2021-01-21 $5.85 $6.03 $5.66 $5.90 $5.90 319,596
2021-01-20 $5.96 $5.99 $5.62 $5.88 $5.88 295,466
2021-01-19 $5.93 $6.30 $5.88 $5.98 $5.98 449,756
2021-01-15 $6.16 $6.29 $5.94 $6.28 $6.28 322,376
2021-01-14 $6.26 $6.51 $6.11 $6.30 $6.30 285,019
2021-01-13 $6.35 $6.35 $6.05 $6.20 $6.20 295,221
2021-01-12 $6.33 $6.40 $6.11 $6.32 $6.32 271,778
2021-01-11 $6.36 $6.42 $6.12 $6.33 $6.33 381,241
2021-01-08 $6.87 $6.90 $6.36 $6.52 $6.52 245,756
2021-01-07 $6.77 $6.93 $6.67 $6.82 $6.82 186,027
2021-01-06 $6.64 $7.00 $6.58 $6.75 $6.75 384,454
2021-01-05 $6.22 $6.83 $6.16 $6.57 $6.57 251,613
2021-01-04 $7.30 $7.30 $6.09 $6.29 $6.29 646,861
2020-12-31 $7.25 $7.35 $7.06 $7.20 $7.20 339,757
2020-12-30 $7.00 $7.30 $6.90 $7.14 $7.14 214,664
2020-12-29 $7.07 $7.21 $6.90 $6.98 $6.98 297,252
2020-12-28 $7.13 $7.21 $6.83 $7.04 $7.04 231,673
2020-12-24 $6.74 $7.31 $6.67 $7.00 $7.00 340,561
2020-12-23 $6.52 $6.95 $6.52 $6.77 $6.77 1,481,958
2020-12-22 $6.35 $6.55 $6.24 $6.50 $6.50 296,303
2020-12-21 $6.26 $6.36 $6.02 $6.35 $6.35 540,341
2020-12-18 $6.29 $6.65 $6.23 $6.38 $6.38 465,276
2020-12-17 $6.15 $6.44 $5.85 $6.36 $6.36 439,074
2020-12-16 $6.12 $6.31 $6.02 $6.14 $6.14 334,696
2020-12-15 $5.76 $6.24 $5.44 $6.15 $6.15 466,952
2020-12-14 $5.99 $6.10 $5.60 $5.68 $5.68 314,531
2020-12-11 $5.91 $6.25 $5.81 $5.89 $5.89 510,088
2020-12-10 $5.88 $6.20 $5.76 $5.97 $5.97 521,152
2020-12-09 $5.38 $5.89 $5.35 $5.84 $5.84 891,608
2020-12-08 $5.15 $5.45 $5.04 $5.33 $5.33 431,390
2020-12-07 $5.31 $5.35 $5.13 $5.18 $5.18 348,239
2020-12-04 $5.35 $5.50 $5.19 $5.32 $5.32 318,660
2020-12-03 $5.19 $5.43 $5.11 $5.35 $5.35 514,264
2020-12-02 $4.85 $5.12 $4.75 $5.05 $5.05 386,072
2020-12-01 $5.03 $5.10 $4.78 $4.90 $4.90 268,882
2020-11-30 $4.97 $5.07 $4.70 $4.92 $4.92 354,883
2020-11-27 $5.15 $5.25 $4.94 $5.00 $5.00 185,461
2020-11-25 $5.19 $5.19 $4.82 $5.06 $5.06 1,346,730
2020-11-24 $4.75 $5.30 $4.75 $5.20 $5.20 2,393,051
2020-11-23 $4.53 $4.66 $4.43 $4.66 $4.66 1,292,486
2020-11-20 $4.53 $4.79 $4.41 $4.44 $4.44 282,251
2020-11-19 $4.40 $4.57 $4.28 $4.55 $4.55 239,934
2020-11-18 $4.68 $4.74 $4.38 $4.41 $4.41 299,967
2020-11-17 $4.61 $4.77 $4.50 $4.60 $4.60 254,483
2020-11-16 $4.55 $4.74 $4.54 $4.70 $4.70 841,467
2020-11-13 $4.22 $4.39 $4.13 $4.36 $4.36 645,143
2020-11-12 $4.10 $4.22 $4.01 $4.17 $4.17 545,086
2020-11-11 $4.25 $4.30 $4.04 $4.13 $4.13 541,015
2020-11-10 $4.10 $4.29 $3.90 $4.28 $4.28 614,443
2020-11-09 $3.90 $4.18 $3.48 $4.18 $4.18 1,173,467
2020-11-06 $3.64 $3.65 $3.25 $3.42 $3.42 349,407
2020-11-05 $3.18 $3.40 $3.14 $3.32 $3.32 294,035
2020-11-04 $3.04 $3.13 $2.93 $3.11 $3.11 247,535
2020-11-03 $2.95 $3.18 $2.95 $3.09 $3.09 257,175
2020-11-02 $2.76 $2.92 $2.68 $2.90 $2.90 157,556
2020-10-30 $2.80 $2.86 $2.50 $2.70 $2.70 1,262,818
2020-10-29 $3.01 $3.01 $2.76 $2.81 $2.81 389,666
2020-10-28 $3.04 $3.11 $2.95 $3.04 $3.04 276,584
2020-10-27 $3.15 $3.15 $3.04 $3.12 $3.12 468,968
2020-10-26 $3.24 $3.24 $3.11 $3.16 $3.16 312,613
2020-10-23 $3.40 $3.45 $3.22 $3.29 $3.29 246,046
2020-10-22 $3.14 $3.39 $3.14 $3.37 $3.37 296,720
2020-10-21 $3.23 $3.26 $3.06 $3.12 $3.12 239,227
2020-10-20 $3.29 $3.31 $3.15 $3.17 $3.17 366,689
2020-10-19 $3.33 $3.39 $3.18 $3.29 $3.29 231,963
2020-10-16 $3.30 $3.39 $3.20 $3.31 $3.31 299,181
2020-10-15 $3.40 $3.41 $3.24 $3.30 $3.30 447,839
2020-10-14 $3.45 $3.53 $3.34 $3.36 $3.36 299,909
2020-10-13 $3.48 $3.48 $3.39 $3.45 $3.45 207,972
2020-10-12 $3.41 $3.49 $3.31 $3.44 $3.44 199,622
2020-10-09 $3.56 $3.56 $3.42 $3.43 $3.43 208,714
2020-10-08 $3.58 $3.60 $3.45 $3.49 $3.49 4,211,222
2020-10-07 $3.59 $3.64 $3.46 $3.53 $3.53 387,862
2020-10-06 $3.68 $3.80 $3.49 $3.50 $3.50 445,166
2020-10-05 $3.67 $3.78 $3.55 $3.57 $3.57 288,003
2020-10-02 $3.47 $3.73 $3.38 $3.62 $3.62 252,092
2020-10-01 $3.61 $3.70 $3.51 $3.62 $3.62 216,833
2020-09-30 $3.66 $3.75 $3.46 $3.54 $3.54 594,786
2020-09-29 $3.92 $3.96 $3.57 $3.63 $3.63 604,255
2020-09-28 $3.61 $4.11 $3.61 $3.95 $3.95 961,738
2020-09-25 $3.55 $3.67 $3.42 $3.50 $3.50 392,956
2020-09-24 $3.55 $3.79 $3.23 $3.55 $3.55 790,756
2020-09-23 $3.87 $3.92 $3.52 $3.52 $3.52 432,435
2020-09-22 $3.82 $3.88 $3.65 $3.82 $3.82 248,661
2020-09-21 $4.00 $4.04 $3.62 $3.76 $3.76 438,135
2020-09-18 $4.28 $4.37 $4.03 $4.06 $4.06 515,175
2020-09-17 $4.24 $4.49 $4.15 $4.22 $4.22 177,038
2020-09-16 $4.34 $4.48 $4.18 $4.36 $4.36 200,443
2020-09-15 $4.00 $4.34 $3.91 $4.33 $4.33 484,853
2020-09-14 $3.80 $3.99 $3.75 $3.94 $3.94 221,706
2020-09-11 $3.86 $3.87 $3.61 $3.76 $3.76 286,980
2020-09-10 $3.70 $4.08 $3.70 $3.88 $3.88 435,516
2020-09-09 $3.74 $3.79 $3.64 $3.77 $3.77 270,966
2020-09-08 $3.72 $3.93 $3.54 $3.70 $3.70 282,077
2020-09-04 $3.94 $3.95 $3.52 $3.62 $3.62 285,978
2020-09-03 $4.04 $4.19 $3.82 $3.86 $3.86 273,195
2020-09-02 $4.03 $4.16 $3.90 $3.97 $3.97 181,161
2020-09-01 $3.98 $4.20 $3.93 $4.02 $4.02 162,490
2020-08-31 $4.32 $4.33 $4.00 $4.00 $4.00 229,921
2020-08-28 $4.14 $4.30 $4.10 $4.27 $4.27 219,191
2020-08-27 $3.94 $4.14 $3.94 $4.07 $4.07 175,829
2020-08-26 $3.97 $4.10 $3.85 $3.91 $3.91 201,614
2020-08-25 $3.87 $4.01 $3.77 $3.85 $3.85 190,573
2020-08-24 $4.12 $4.18 $3.80 $3.87 $3.87 448,726
2020-08-21 $4.25 $4.29 $4.00 $4.02 $4.02 194,774
2020-08-20 $4.06 $4.27 $4.02 $4.26 $4.26 166,534
2020-08-19 $4.19 $4.19 $3.97 $4.07 $4.07 226,220
2020-08-18 $4.27 $4.27 $4.01 $4.13 $4.13 238,784
2020-08-17 $4.26 $4.27 $4.08 $4.22 $4.22 180,125
2020-08-14 $4.32 $4.35 $4.15 $4.20 $4.20 204,671
2020-08-13 $4.36 $4.54 $4.27 $4.36 $4.36 281,301
2020-08-12 $4.36 $4.44 $4.25 $4.36 $4.36 304,359
2020-08-11 $4.32 $4.56 $4.26 $4.30 $4.30 462,289
2020-08-10 $4.20 $4.36 $4.19 $4.27 $4.27 354,356
2020-08-07 $4.07 $4.15 $3.80 $4.11 $4.11 452,917
2020-08-06 $3.66 $4.00 $3.56 $3.98 $3.98 791,846
2020-08-05 $3.57 $3.72 $3.47 $3.67 $3.67 333,183
2020-08-04 $3.32 $3.59 $3.30 $3.58 $3.58 265,606
2020-08-03 $3.33 $3.51 $3.25 $3.30 $3.30 449,290
2020-07-31 $3.51 $3.51 $3.27 $3.38 $3.38 270,920
2020-07-30 $3.39 $3.53 $3.34 $3.51 $3.51 303,662
2020-07-29 $3.45 $3.56 $3.35 $3.47 $3.47 228,828
2020-07-28 $3.30 $3.39 $3.24 $3.36 $3.36 140,386
2020-07-27 $3.33 $3.35 $3.21 $3.32 $3.32 185,589
2020-07-24 $3.40 $3.47 $3.30 $3.34 $3.34 149,147
2020-07-23 $3.65 $3.65 $3.30 $3.42 $3.42 316,463
2020-07-22 $3.51 $3.66 $3.45 $3.65 $3.65 277,862
2020-07-21 $3.25 $3.64 $3.24 $3.53 $3.53 394,824
2020-07-20 $3.27 $3.38 $3.11 $3.21 $3.21 300,043
2020-07-17 $3.41 $3.51 $3.20 $3.21 $3.21 325,729
2020-07-16 $3.50 $3.50 $3.31 $3.42 $3.42 236,598
2020-07-15 $3.21 $3.55 $3.19 $3.53 $3.53 642,651
2020-07-14 $3.25 $3.33 $2.96 $3.04 $3.04 555,512
2020-07-13 $3.51 $3.55 $3.18 $3.20 $3.20 534,388
2020-07-10 $3.08 $3.60 $2.95 $3.43 $3.43 826,036
2020-07-09 $3.03 $3.21 $2.92 $3.08 $3.08 594,367
2020-07-08 $3.19 $3.20 $2.93 $2.99 $2.99 685,880
2020-07-07 $3.30 $3.39 $3.20 $3.20 $3.20 405,782
2020-07-06 $3.75 $3.75 $3.20 $3.39 $3.39 565,032
2020-07-02 $3.77 $3.85 $3.55 $3.65 $3.65 468,087
2020-07-01 $3.39 $3.70 $3.39 $3.63 $3.63 725,592
2020-06-30 $3.38 $3.41 $3.08 $3.38 $3.38 860,078
2020-06-29 $3.37 $3.38 $3.00 $3.15 $3.15 1,072,282
2020-06-26 $3.85 $3.90 $3.21 $3.34 $3.34 1,730,010
2020-06-25 $3.81 $3.88 $3.63 $3.73 $3.73 646,121
2020-06-24 $3.95 $3.96 $3.69 $3.92 $3.92 527,438
2020-06-23 $4.09 $4.19 $3.91 $4.01 $4.01 847,127
2020-06-22 $4.03 $4.09 $3.85 $4.01 $4.01 561,771
2020-06-19 $4.53 $4.54 $4.01 $4.03 $4.03 831,536
2020-06-18 $4.59 $4.66 $4.28 $4.33 $4.33 831,032
2020-06-17 $4.73 $4.73 $4.43 $4.67 $4.67 517,607
2020-06-16 $5.20 $5.29 $4.65 $4.71 $4.71 738,143
2020-06-15 $4.50 $5.14 $4.12 $4.82 $4.82 645,694
2020-06-12 $4.70 $5.26 $4.49 $4.88 $4.88 901,962
2020-06-11 $4.51 $4.72 $4.07 $4.29 $4.29 788,183
2020-06-10 $5.45 $5.46 $4.52 $5.01 $5.01 909,797
2020-06-09 $5.69 $5.79 $5.37 $5.49 $5.49 683,607
2020-06-08 $5.58 $6.08 $5.42 $5.92 $5.92 1,198,210
2020-06-05 $5.12 $5.65 $5.05 $5.28 $5.28 1,548,310
2020-06-04 $5.03 $5.09 $4.83 $4.89 $4.89 861,214
2020-06-03 $5.13 $5.20 $4.97 $5.02 $5.02 930,328
2020-06-02 $4.99 $5.16 $4.94 $5.09 $5.09 458,918
2020-06-01 $5.21 $5.34 $5.00 $5.00 $5.00 603,062
2020-05-29 $5.01 $5.31 $4.91 $5.21 $5.21 833,320
2020-05-28 $5.29 $5.64 $5.07 $5.13 $5.13 933,011
2020-05-27 $4.86 $5.24 $4.55 $5.14 $5.14 1,056,375
2020-05-26 $5.17 $5.45 $4.55 $4.62 $4.62 1,147,879
2020-05-22 $4.56 $4.71 $4.45 $4.70 $4.70 516,772
2020-05-21 $4.68 $4.74 $4.31 $4.46 $4.46 1,055,381
2020-05-20 $4.35 $5.00 $4.25 $4.82 $4.82 1,007,331
2020-05-19 $3.91 $4.50 $3.66 $4.16 $4.16 1,239,809
2020-05-18 $3.65 $3.98 $3.65 $3.89 $3.89 1,050,980
2020-05-15 $3.29 $3.60 $3.12 $3.43 $3.43 494,206
2020-05-14 $3.35 $3.57 $3.00 $3.28 $3.28 537,511
2020-05-13 $3.62 $3.80 $3.22 $3.34 $3.34 688,135
2020-05-12 $4.00 $4.10 $3.55 $3.58 $3.58 770,156
2020-05-11 $3.91 $4.14 $3.87 $3.97 $3.97 616,496
2020-05-08 $3.77 $4.23 $3.40 $4.08 $4.08 1,252,182
2020-05-07 $3.72 $4.15 $3.69 $3.89 $3.89 852,748
2020-05-06 $3.69 $3.90 $3.56 $3.61 $3.61 597,255
2020-05-05 $4.35 $4.48 $3.81 $3.86 $3.86 545,333
2020-05-04 $3.84 $4.30 $3.70 $4.04 $4.04 535,915
2020-05-01 $4.20 $4.32 $3.80 $4.11 $4.11 709,534
2020-04-30 $4.39 $4.90 $4.10 $4.39 $4.39 849,119
2020-04-29 $3.85 $4.66 $3.81 $4.50 $4.50 1,435,613
2020-04-28 $3.88 $4.18 $3.38 $3.74 $3.74 1,064,154
2020-04-27 $3.29 $3.60 $3.02 $3.54 $3.54 1,044,525
2020-04-24 $2.81 $3.18 $2.67 $3.12 $3.12 922,159
2020-04-23 $2.80 $2.91 $2.73 $2.78 $2.78 1,034,705
2020-04-22 $3.07 $3.09 $2.65 $2.75 $2.75 1,254,524
2020-04-21 $2.76 $3.07 $2.75 $2.92 $2.92 747,749
2020-04-20 $2.91 $3.20 $2.75 $2.90 $2.90 735,700
2020-04-17 $3.09 $3.40 $3.03 $3.08 $3.08 1,076,965
2020-04-16 $3.36 $3.59 $2.67 $2.81 $2.81 982,435
2020-04-15 $3.46 $3.68 $3.20 $3.27 $3.27 1,198,681
2020-04-14 $3.30 $3.75 $3.06 $3.70 $3.70 2,312,991
2020-04-13 $2.96 $3.55 $2.30 $3.05 $3.05 2,232,545
2020-04-09 $1.91 $2.82 $1.91 $2.69 $2.69 2,828,067
2020-04-08 $1.70 $1.79 $1.66 $1.74 $1.74 1,461,225
2020-04-07 $1.86 $2.10 $1.51 $1.57 $1.57 1,300,263
2020-04-06 $1.59 $2.07 $1.57 $1.69 $1.69 1,232,429
2020-04-03 $1.64 $1.64 $1.27 $1.44 $1.44 1,260,759
2020-04-02 $1.84 $1.94 $1.54 $1.55 $1.55 1,338,338
2020-04-01 $2.47 $2.63 $1.74 $1.75 $1.75 704,100
2020-03-31 $2.77 $2.97 $2.61 $2.65 $2.65 332,888
2020-03-30 $3.30 $3.30 $2.61 $2.75 $2.75 369,741
2020-03-27 $3.53 $3.61 $3.03 $3.40 $3.40 415,187
2020-03-26 $3.05 $4.29 $3.05 $3.52 $3.52 864,736
2020-03-25 $2.80 $3.12 $2.58 $3.01 $3.01 685,931
2020-03-24 $2.02 $2.63 $2.02 $2.56 $2.56 1,041,558
2020-03-23 $1.71 $1.85 $1.52 $1.84 $1.84 607,181
2020-03-20 $1.65 $1.99 $1.48 $1.63 $1.63 882,152
2020-03-19 $1.00 $1.64 $0.98 $1.35 $1.35 1,639,551
2020-03-18 $1.75 $1.77 $0.70 $1.05 $1.05 3,106,716
2020-03-17 $2.83 $2.91 $1.72 $1.79 $1.79 986,823
2020-03-16 $3.50 $3.56 $2.82 $2.83 $2.83 665,503
2020-03-13 $4.14 $4.33 $3.63 $4.03 $4.03 488,077
2020-03-12 $4.73 $5.33 $3.72 $3.86 $3.86 648,588
2020-03-11 $5.60 $5.64 $5.04 $5.14 $5.14 649,795
2020-03-10 $5.83 $6.00 $5.34 $5.69 $5.69 592,558
2020-03-09 $5.94 $6.17 $5.38 $5.64 $5.64 718,606
2020-03-06 $6.70 $6.95 $6.04 $6.21 $6.21 645,113
2020-03-05 $8.50 $8.75 $6.43 $6.65 $6.65 1,306,047
2020-03-04 $8.56 $8.56 $8.07 $8.18 $8.18 447,098
2020-03-03 $9.43 $9.43 $8.30 $8.44 $8.44 505,831
2020-03-02 $9.75 $9.75 $9.14 $9.32 $9.32 560,910
2020-02-28 $9.22 $9.72 $9.14 $9.69 $9.69 413,014
2020-02-27 $9.13 $9.58 $8.78 $9.45 $9.45 500,324
2020-02-26 $10.05 $10.10 $9.08 $9.27 $9.27 780,311
2020-02-25 $10.52 $10.54 $9.87 $10.00 $10.00 958,479
2020-02-24 $10.16 $10.67 $10.10 $10.54 $10.54 440,177
2020-02-21 $10.67 $10.67 $10.31 $10.58 $10.58 305,098
2020-02-20 $10.42 $10.72 $10.39 $10.69 $10.69 276,698
2020-02-19 $10.20 $10.48 $10.17 $10.45 $10.45 526,529
2020-02-18 $9.81 $10.57 $9.78 $10.36 $10.36 335,301
2020-02-14 $9.38 $9.78 $9.03 $9.75 $9.75 466,682
2020-02-13 $9.47 $10.00 $9.24 $9.38 $9.38 175,368
2020-02-12 $9.28 $9.62 $9.28 $9.50 $9.50 188,845
2020-02-11 $9.34 $9.40 $9.11 $9.15 $9.15 201,623
2020-02-10 $9.57 $9.66 $9.31 $9.32 $9.32 166,108
2020-02-07 $9.78 $9.82 $9.52 $9.60 $9.60 177,671
2020-02-06 $10.30 $10.40 $9.86 $9.98 $9.98 226,807
2020-02-05 $9.96 $10.35 $9.82 $10.22 $10.22 202,683
2020-02-04 $10.52 $10.67 $9.90 $9.96 $9.96 156,111
2020-02-03 $10.35 $10.77 $10.34 $10.35 $10.35 227,671
2020-01-31 $9.95 $10.30 $9.79 $10.28 $10.28 316,430
2020-01-30 $9.83 $10.03 $9.81 $9.99 $9.99 90,270
2020-01-29 $10.25 $10.46 $9.96 $9.97 $9.97 103,811
2020-01-28 $10.70 $10.77 $10.07 $10.23 $10.23 335,558
2020-01-27 $10.65 $11.00 $10.60 $10.65 $10.65 330,449
2020-01-24 $11.03 $11.13 $10.79 $10.92 $10.92 160,241
2020-01-23 $11.33 $11.39 $10.94 $11.03 $11.03 166,455
2020-01-22 $11.00 $11.49 $10.79 $11.48 $11.48 361,637
2020-01-21 $10.94 $11.02 $10.75 $10.94 $10.94 247,847
2020-01-17 $11.17 $11.27 $10.92 $11.00 $11.00 143,375
2020-01-16 $11.30 $11.49 $11.11 $11.12 $11.12 247,256
2020-01-15 $11.10 $11.43 $10.95 $11.21 $11.21 139,343
2020-01-14 $11.16 $11.31 $11.01 $11.10 $11.10 131,763
2020-01-13 $11.05 $11.18 $10.75 $11.16 $11.16 166,735
2020-01-10 $11.35 $11.43 $10.92 $11.07 $11.07 101,055
2020-01-09 $11.52 $11.62 $11.24 $11.33 $11.33 102,999
2020-01-08 $11.12 $11.77 $11.12 $11.52 $11.52 202,389
2020-01-07 $11.10 $11.46 $10.94 $11.26 $11.26 172,578
2020-01-06 $11.39 $11.49 $11.08 $11.13 $11.13 169,255
2020-01-03 $11.91 $12.09 $11.44 $11.57 $11.57 116,895
2020-01-02 $12.19 $12.31 $11.82 $12.12 $12.12 263,397
2019-12-31 $11.62 $12.22 $11.62 $12.13 $12.13 174,098
2019-12-30 $11.68 $11.93 $11.36 $11.62 $11.62 159,182
2019-12-27 $11.82 $11.95 $11.62 $11.71 $11.71 204,193
2019-12-26 $11.70 $11.89 $11.70 $11.79 $11.79 382,372
2019-12-24 $11.64 $11.80 $11.64 $11.70 $11.70 83,573
2019-12-23 $11.70 $11.92 $11.58 $11.69 $11.69 257,081
2019-12-20 $11.88 $12.02 $11.71 $11.71 $11.71 264,225
2019-12-19 $12.12 $12.35 $11.76 $11.81 $11.81 327,423
2019-12-18 $11.73 $12.30 $11.67 $12.13 $12.13 308,058
2019-12-17 $11.48 $12.15 $11.48 $11.81 $11.81 332,811
2019-12-16 $11.79 $11.86 $11.40 $11.44 $11.44 467,680
2019-12-13 $11.97 $12.15 $11.56 $11.74 $11.74 233,306
2019-12-12 $11.57 $12.01 $11.37 $12.00 $12.00 551,102
2019-12-11 $11.39 $11.80 $11.37 $11.58 $11.58 354,892
2019-12-10 $10.90 $11.27 $10.90 $11.26 $11.26 694,197
2019-12-09 $10.80 $10.96 $10.64 $10.86 $10.86 493,628
2019-12-06 $10.50 $10.88 $10.32 $10.71 $10.71 509,811
2019-12-05 $11.20 $11.24 $10.32 $10.43 $10.43 308,613
2019-12-04 $11.25 $11.38 $11.06 $11.24 $11.24 275,239
2019-12-03 $11.35 $11.50 $11.12 $11.18 $11.18 391,319
2019-12-02 $11.53 $11.65 $11.27 $11.50 $11.50 249,161
2019-11-29 $11.36 $11.69 $11.22 $11.49 $11.49 253,333
2019-11-27 $11.47 $11.63 $11.36 $11.40 $11.40 235,515
2019-11-26 $11.54 $11.80 $11.36 $11.44 $11.44 420,838
2019-11-25 $11.43 $11.92 $11.41 $11.60 $11.60 481,162
2019-11-22 $11.27 $11.57 $11.15 $11.35 $11.35 373,480
2019-11-21 $11.33 $11.52 $11.05 $11.17 $11.17 259,095
2019-11-20 $11.32 $11.49 $11.08 $11.25 $11.25 237,332
2019-11-19 $11.60 $11.71 $11.25 $11.39 $11.39 451,711
2019-11-18 $11.98 $12.15 $11.68 $11.70 $11.70 416,401
2019-11-15 $12.08 $12.32 $11.86 $12.10 $12.10 321,715
2019-11-14 $11.71 $12.23 $11.71 $11.98 $11.98 382,230
2019-11-13 $11.65 $11.96 $11.45 $11.66 $11.66 314,382
2019-11-12 $12.21 $12.57 $11.62 $11.77 $11.77 329,552
2019-11-11 $11.66 $12.40 $11.51 $12.17 $12.17 374,721
2019-11-08 $12.18 $12.81 $11.41 $11.82 $11.82 493,058
2019-11-07 $12.55 $12.87 $12.46 $12.67 $12.67 619,373
2019-11-06 $12.50 $12.99 $12.32 $12.40 $12.40 413,706
2019-11-05 $12.25 $12.85 $11.93 $12.60 $12.60 555,156
2019-11-04 $12.10 $12.35 $12.00 $12.34 $12.34 221,457
2019-11-01 $11.62 $12.07 $11.61 $12.00 $12.00 207,762
2019-10-31 $11.27 $11.61 $11.07 $11.54 $11.54 356,812
2019-10-30 $11.49 $11.57 $11.25 $11.32 $11.32 230,576
2019-10-29 $11.45 $11.59 $11.20 $11.50 $11.50 176,650
2019-10-28 $11.65 $11.91 $11.42 $11.54 $11.54 213,535
2019-10-25 $11.23 $11.77 $11.17 $11.67 $11.67 311,238
2019-10-24 $11.43 $11.69 $11.21 $11.40 $11.40 258,963
2019-10-23 $11.18 $11.53 $11.01 $11.41 $11.41 320,077
2019-10-22 $11.04 $11.41 $10.84 $11.18 $11.18 365,648
2019-10-21 $11.04 $11.49 $10.96 $11.10 $11.10 403,873
2019-10-18 $10.92 $11.26 $10.70 $11.00 $11.00 506,996
2019-10-17 $10.95 $11.10 $10.48 $11.00 $11.00 306,331
2019-10-16 $11.38 $11.75 $10.91 $10.95 $10.95 402,821
2019-10-15 $11.45 $11.63 $11.16 $11.44 $11.44 423,755
2019-10-14 $11.02 $11.52 $10.83 $11.47 $11.47 415,685
2019-10-11 $10.46 $11.05 $10.40 $11.01 $11.01 348,142
2019-10-10 $10.23 $10.55 $10.22 $10.33 $10.33 218,247
2019-10-09 $10.49 $10.56 $10.28 $10.33 $10.33 228,321
2019-10-08 $10.38 $10.64 $10.02 $10.42 $10.42 504,336
2019-10-07 $10.41 $10.82 $10.24 $10.55 $10.55 346,499
2019-10-04 $10.12 $10.47 $10.02 $10.46 $10.46 155,527
2019-10-03 $10.32 $10.32 $9.81 $10.14 $10.14 310,671
2019-10-02 $9.90 $10.39 $9.69 $10.37 $10.37 394,355
2019-10-01 $10.27 $10.66 $9.37 $9.90 $9.90 592,644
2019-09-30 $10.21 $10.52 $9.80 $10.28 $10.28 291,454
2019-09-27 $10.46 $10.66 $10.08 $10.18 $10.18 238,127
2019-09-26 $10.70 $10.71 $10.20 $10.40 $10.40 291,004
2019-09-25 $10.83 $11.04 $10.64 $10.81 $10.81 463,588
2019-09-24 $11.17 $11.40 $10.66 $10.87 $10.87 389,415
2019-09-23 $11.06 $11.43 $10.96 $11.07 $11.07 601,159
2019-09-20 $11.10 $11.27 $10.98 $11.22 $11.22 462,435
2019-09-19 $10.88 $11.43 $10.88 $11.13 $11.13 382,683
2019-09-18 $11.09 $11.30 $10.48 $10.88 $10.88 484,813
2019-09-17 $10.96 $11.35 $10.68 $11.12 $11.12 402,424
2019-09-16 $11.40 $11.78 $11.06 $11.10 $11.10 414,561
2019-09-13 $11.09 $12.08 $10.92 $11.49 $11.49 1,153,925
2019-09-12 $10.77 $11.22 $10.58 $11.01 $11.01 1,728,947
2019-09-11 $10.71 $11.23 $10.40 $10.70 $10.70 927,585
2019-09-10 $10.33 $10.71 $10.06 $10.65 $10.65 644,603
2019-09-09 $10.24 $10.54 $10.18 $10.39 $10.39 620,060
2019-09-06 $10.19 $10.50 $10.00 $10.22 $10.22 243,316
2019-09-05 $9.89 $10.29 $9.77 $10.19 $10.19 543,191
2019-09-04 $9.62 $9.99 $9.60 $9.84 $9.84 502,042
2019-09-03 $9.56 $9.66 $9.18 $9.56 $9.56 415,264
2019-08-30 $9.75 $9.93 $9.62 $9.74 $9.74 176,405
2019-08-29 $9.91 $10.02 $9.68 $9.74 $9.74 276,893
2019-08-28 $9.55 $9.90 $9.40 $9.84 $9.84 223,321
2019-08-27 $9.64 $9.71 $9.27 $9.61 $9.61 417,093
2019-08-26 $9.44 $9.72 $9.25 $9.67 $9.67 269,263
2019-08-23 $9.93 $9.96 $9.34 $9.38 $9.38 402,859
2019-08-22 $10.37 $10.46 $9.90 $9.96 $9.96 379,590
2019-08-21 $10.66 $10.69 $10.18 $10.22 $10.22 234,772
2019-08-20 $10.47 $10.74 $10.06 $10.54 $10.54 720,262
2019-08-19 $10.68 $10.80 $10.33 $10.46 $10.46 489,663
2019-08-16 $10.18 $10.70 $10.13 $10.46 $10.46 519,092
2019-08-15 $10.34 $10.48 $9.96 $10.15 $10.15 591,427
2019-08-14 $10.81 $10.92 $10.22 $10.36 $10.36 735,345
2019-08-13 $10.42 $11.15 $10.22 $11.01 $11.01 2,364,058
2019-08-12 $9.50 $10.55 $9.29 $10.13 $10.13 2,056,630
2019-08-09 $8.69 $9.46 $8.62 $9.17 $9.17 1,810,168
2019-08-08 $10.20 $10.51 $6.05 $8.31 $8.31 8,950,032
2019-08-07 $17.97 $18.08 $17.29 $17.30 $17.30 220,382
2019-08-06 $18.04 $18.17 $17.68 $18.09 $18.09 220,214
2019-08-05 $17.75 $18.10 $17.11 $17.91 $17.91 292,861
2019-08-02 $18.45 $18.45 $17.64 $18.09 $18.09 351,941
2019-08-01 $18.93 $19.13 $18.33 $18.58 $18.58 317,413
2019-07-31 $19.04 $19.22 $18.64 $18.76 $18.76 473,642
2019-07-30 $18.81 $19.11 $18.75 $19.06 $19.06 202,752
2019-07-29 $19.00 $19.09 $18.79 $19.04 $19.04 459,033
2019-07-26 $18.60 $19.20 $18.60 $18.94 $18.94 137,353
2019-07-25 $19.21 $19.35 $18.73 $18.89 $18.89 136,113
2019-07-24 $18.93 $19.29 $18.71 $19.21 $19.21 458,957
2019-07-23 $19.15 $19.38 $18.79 $18.96 $18.96 228,227
2019-07-22 $19.41 $19.65 $18.96 $19.00 $19.00 233,806
2019-07-19 $20.08 $20.32 $19.30 $19.41 $19.41 209,447
2019-07-18 $20.83 $21.27 $19.94 $20.08 $20.08 207,536
2019-07-17 $20.86 $21.59 $20.77 $20.84 $20.84 279,641
2019-07-16 $20.56 $20.86 $20.52 $20.83 $20.83 176,589
2019-07-15 $21.18 $21.23 $20.52 $20.55 $20.55 144,170
2019-07-12 $20.74 $21.51 $20.42 $21.17 $21.17 376,587
2019-07-11 $20.96 $21.03 $20.26 $20.65 $20.65 474,853
2019-07-10 $20.75 $20.96 $20.59 $20.95 $20.95 386,859
2019-07-09 $20.32 $20.66 $20.31 $20.65 $20.65 303,209
2019-07-08 $20.40 $20.82 $19.84 $20.47 $20.47 606,522
2019-07-05 $20.51 $20.67 $20.14 $20.53 $20.53 361,620
2019-07-03 $19.63 $20.73 $19.53 $20.71 $20.71 280,974
2019-07-02 $19.62 $19.62 $19.01 $19.56 $19.56 184,184
2019-07-01 $19.71 $19.80 $19.52 $19.65 $19.65 229,174
2019-06-28 $19.12 $19.64 $19.07 $19.45 $19.45 920,557
2019-06-27 $18.68 $19.24 $18.68 $19.14 $19.14 166,608
2019-06-26 $18.77 $19.25 $18.57 $18.66 $18.66 280,927
2019-06-25 $18.51 $19.28 $18.45 $18.72 $18.72 406,540
2019-06-24 $19.44 $19.80 $18.43 $18.53 $18.53 267,015
2019-06-21 $19.22 $19.52 $19.13 $19.38 $19.38 340,461
2019-06-20 $19.67 $19.90 $19.09 $19.31 $19.31 243,268
2019-06-19 $19.25 $19.54 $18.92 $19.47 $19.47 184,986
2019-06-18 $19.26 $19.73 $19.04 $19.17 $19.17 345,469
2019-06-17 $18.80 $19.53 $18.59 $19.15 $19.15 247,772
2019-06-14 $18.69 $18.92 $18.69 $18.75 $18.75 248,580
2019-06-13 $18.40 $18.76 $18.31 $18.71 $18.71 174,171
2019-06-12 $17.92 $18.60 $17.70 $18.31 $18.31 411,027
2019-06-11 $18.16 $18.16 $17.75 $17.96 $17.96 250,599
2019-06-10 $18.35 $18.44 $18.02 $18.06 $18.06 333,095
2019-06-07 $17.79 $18.54 $17.73 $18.31 $18.31 370,892
2019-06-06 $18.58 $18.83 $17.49 $17.62 $17.62 507,276
2019-06-05 $18.85 $18.85 $18.50 $18.61 $18.61 332,227
2019-06-04 $19.55 $19.72 $18.57 $18.79 $18.79 316,148
2019-06-03 $19.10 $19.89 $18.92 $19.39 $19.39 423,641
2019-05-31 $18.80 $19.17 $18.75 $19.14 $19.14 204,746
2019-05-30 $18.92 $19.22 $18.76 $19.03 $19.03 205,173
2019-05-29 $19.27 $19.37 $18.37 $18.86 $18.86 685,875
2019-05-28 $19.63 $20.01 $19.39 $19.48 $19.48 174,351
2019-05-24 $19.69 $19.98 $19.58 $19.63 $19.63 149,463
2019-05-23 $19.62 $19.71 $19.36 $19.60 $19.60 147,620
2019-05-22 $20.33 $20.38 $19.62 $19.77 $19.77 212,248
2019-05-21 $21.16 $21.33 $20.42 $20.45 $20.45 408,813
2019-05-20 $20.92 $21.14 $20.72 $21.02 $21.02 245,936
2019-05-17 $20.65 $21.40 $20.61 $21.13 $21.13 311,175
2019-05-16 $20.51 $21.10 $20.51 $20.85 $20.85 364,518
2019-05-15 $20.34 $20.54 $20.25 $20.50 $20.50 210,975
2019-05-14 $20.32 $20.96 $20.09 $20.57 $20.57 491,096
2019-05-13 $20.95 $21.11 $20.16 $20.30 $20.30 273,086
2019-05-10 $20.81 $21.50 $20.20 $21.47 $21.47 474,795
2019-05-09 $23.08 $23.08 $19.65 $21.07 $21.07 1,283,606
2019-05-08 $22.49 $23.23 $22.43 $23.01 $23.01 608,735
2019-05-07 $22.75 $22.87 $22.15 $22.32 $22.32 632,572
2019-05-06 $22.95 $23.40 $22.53 $22.97 $22.97 301,565
2019-05-03 $23.55 $23.62 $23.12 $23.25 $23.25 165,194
2019-05-02 $24.25 $24.25 $23.25 $23.49 $23.49 222,637
2019-05-01 $24.31 $24.44 $24.07 $24.11 $24.11 207,104
2019-04-30 $24.65 $24.72 $24.08 $24.12 $24.12 249,717
2019-04-29 $24.73 $24.96 $24.69 $24.69 $24.69 402,502
2019-04-26 $25.13 $25.14 $24.56 $24.69 $24.69 138,432
2019-04-25 $25.02 $25.25 $24.92 $25.16 $25.16 119,379
2019-04-24 $25.54 $25.54 $24.58 $25.08 $25.08 229,756
2019-04-23 $25.74 $26.12 $25.60 $25.67 $25.67 145,301
2019-04-22 $25.34 $25.70 $25.19 $25.66 $25.66 233,565
2019-04-18 $25.61 $25.71 $25.24 $25.40 $25.40 132,072
2019-04-17 $25.66 $26.06 $25.46 $25.64 $25.64 319,408
2019-04-16 $25.64 $25.79 $25.30 $25.48 $25.48 427,052
2019-04-15 $25.45 $25.88 $25.19 $25.51 $25.51 342,408
2019-04-12 $25.04 $25.36 $24.71 $25.29 $25.29 256,462
2019-04-11 $24.66 $24.94 $24.46 $24.84 $24.84 154,994
2019-04-10 $23.94 $24.87 $23.92 $24.66 $24.66 188,613
2019-04-09 $24.48 $24.50 $23.67 $23.92 $23.92 258,955
2019-04-08 $24.00 $24.67 $23.57 $24.57 $24.57 275,972
2019-04-05 $23.26 $23.86 $23.22 $23.69 $23.69 202,133
2019-04-04 $23.64 $23.72 $23.03 $23.15 $23.15 374,431
2019-04-03 $23.62 $23.94 $23.40 $23.71 $23.71 240,483
2019-04-02 $23.63 $23.63 $23.13 $23.56 $23.56 253,813
2019-04-01 $24.13 $24.28 $23.21 $23.75 $23.75 443,603
2019-03-29 $23.91 $24.16 $23.69 $23.93 $23.93 490,264
2019-03-28 $24.54 $24.54 $23.64 $23.87 $23.87 443,257
2019-03-27 $23.90 $24.91 $23.89 $24.52 $24.52 533,648
2019-03-26 $23.85 $24.04 $23.36 $23.67 $23.67 603,434
2019-03-25 $23.99 $24.32 $23.61 $23.79 $23.79 570,994
2019-03-22 $24.86 $25.04 $24.09 $24.11 $24.11 502,071
2019-03-21 $25.26 $25.40 $24.76 $25.12 $25.12 518,062
2019-03-20 $25.52 $25.60 $24.68 $24.79 $24.79 570,626
2019-03-19 $25.79 $26.53 $25.03 $25.40 $25.40 2,035,026
2019-03-18 $26.58 $26.80 $25.46 $25.58 $25.58 274,240
2019-03-15 $26.40 $26.95 $26.24 $26.62 $26.62 227,258
2019-03-14 $26.10 $26.53 $25.86 $26.29 $26.29 207,640
2019-03-13 $26.73 $27.23 $25.92 $26.05 $26.05 577,927
2019-03-12 $26.80 $26.88 $26.24 $26.63 $26.63 336,415
2019-03-11 $27.02 $27.33 $26.46 $26.77 $26.77 258,883
2019-03-08 $26.14 $27.40 $26.08 $26.97 $26.97 457,979
2019-03-07 $26.01 $26.59 $25.44 $26.49 $26.49 1,922,050
2019-03-06 $24.66 $27.85 $24.36 $26.35 $26.35 1,974,200
2019-03-05 $24.00 $24.35 $23.59 $24.25 $24.25 1,388,326
2019-03-04 $24.07 $24.74 $23.64 $23.75 $23.75 369,382
2019-03-01 $24.01 $24.09 $23.76 $23.92 $23.92 187,206
2019-02-28 $24.16 $24.16 $23.75 $23.79 $23.79 120,402
2019-02-27 $24.25 $24.48 $23.83 $24.10 $24.10 259,922
2019-02-26 $23.83 $24.69 $23.73 $24.18 $24.18 345,376
2019-02-25 $24.12 $24.25 $23.49 $23.87 $23.87 159,719
2019-02-22 $24.58 $24.73 $23.67 $23.91 $23.91 516,301
2019-02-21 $24.44 $24.60 $24.02 $24.38 $24.38 317,416
2019-02-20 $24.56 $24.84 $24.12 $24.27 $24.27 233,749
2019-02-19 $24.32 $24.90 $24.15 $24.49 $24.49 325,107
2019-02-15 $24.13 $24.45 $23.92 $24.31 $24.31 345,706
2019-02-14 $23.81 $24.23 $23.81 $24.00 $24.00 193,409
2019-02-13 $23.82 $24.21 $23.64 $23.96 $23.96 660,898
2019-02-12 $23.67 $23.95 $23.44 $23.69 $23.69 362,907
2019-02-11 $23.50 $23.65 $22.84 $23.41 $23.41 350,927
2019-02-08 $23.55 $23.84 $23.20 $23.28 $23.28 210,579
2019-02-07 $23.99 $24.33 $23.37 $23.87 $23.87 226,892
2019-02-06 $25.19 $25.20 $24.06 $24.14 $24.14 322,476
2019-02-05 $25.19 $25.34 $24.49 $24.84 $24.84 471,077
2019-02-04 $25.50 $25.81 $24.91 $25.19 $25.19 725,560
2019-02-01 $25.12 $25.80 $24.93 $25.59 $25.59 761,567
2019-01-31 $24.64 $25.58 $24.64 $25.06 $25.06 717,829
2019-01-30 $24.80 $25.02 $23.77 $24.69 $24.69 411,803
2019-01-29 $25.66 $25.74 $24.69 $24.81 $24.81 161,532
2019-01-28 $25.36 $26.04 $25.00 $25.59 $25.59 77,285
2019-01-25 $25.92 $26.26 $25.58 $25.62 $25.62 90,815
2019-01-24 $25.66 $25.88 $25.48 $25.69 $25.69 65,005
2019-01-23 $25.73 $25.84 $24.96 $25.54 $25.54 139,014
2019-01-22 $25.54 $25.83 $25.18 $25.60 $25.60 222,456
2019-01-18 $25.26 $25.69 $24.86 $25.63 $25.63 120,101
2019-01-17 $25.03 $25.43 $24.80 $25.12 $25.12 172,469
2019-01-16 $25.03 $25.36 $24.86 $25.20 $25.20 113,897
2019-01-15 $24.79 $25.03 $24.36 $24.89 $24.89 128,255
2019-01-14 $24.97 $25.68 $24.70 $24.76 $24.76 196,319
2019-01-11 $24.70 $25.27 $24.51 $25.17 $25.17 158,636
2019-01-10 $24.48 $25.38 $24.34 $24.90 $24.90 242,071
2019-01-09 $23.90 $24.77 $23.76 $24.67 $24.67 208,059
2019-01-08 $23.34 $23.90 $22.74 $23.83 $23.83 380,077
2019-01-07 $22.97 $23.41 $22.64 $23.02 $23.02 248,533
2019-01-04 $22.51 $22.80 $22.23 $22.74 $22.74 237,799
2019-01-03 $23.40 $23.40 $21.98 $22.03 $22.03 180,410
2019-01-02 $22.58 $23.69 $22.05 $23.54 $23.54 476,766
2018-12-31 $22.91 $23.22 $22.44 $23.00 $23.00 269,631
2018-12-28 $22.85 $23.13 $22.19 $22.67 $22.67 277,405
2018-12-27 $21.50 $22.83 $20.88 $22.81 $22.81 445,081
2018-12-26 $20.24 $21.81 $20.18 $21.81 $21.81 186,701
2018-12-24 $19.44 $20.51 $19.44 $20.11 $20.11 105,753
2018-12-21 $19.86 $19.92 $19.14 $19.60 $19.60 383,982
2018-12-20 $20.55 $20.71 $19.03 $19.80 $19.80 176,882
2018-12-19 $21.04 $21.62 $20.57 $20.67 $20.67 187,908
2018-12-18 $22.31 $22.43 $20.84 $21.02 $21.02 144,227
2018-12-17 $22.19 $22.86 $21.84 $22.04 $22.04 220,663
2018-12-14 $22.05 $22.71 $22.05 $22.37 $22.37 123,676
2018-12-13 $22.84 $23.00 $22.18 $22.27 $22.27 262,749
2018-12-12 $22.37 $22.82 $22.20 $22.64 $22.64 635,649
2018-12-11 $23.57 $23.66 $21.86 $22.04 $22.04 130,377
2018-12-10 $23.39 $23.65 $22.40 $22.98 $22.98 259,814
2018-12-07 $23.90 $24.47 $23.26 $23.34 $23.34 460,577
2018-12-06 $22.22 $23.81 $22.20 $23.79 $23.79 329,711
2018-12-04 $22.99 $23.33 $22.44 $22.59 $22.59 437,389
2018-12-03 $23.00 $23.20 $22.38 $23.16 $23.16 244,278
2018-11-30 $22.05 $22.50 $21.71 $22.45 $22.45 383,432
2018-11-29 $22.32 $22.66 $21.80 $22.11 $22.11 320,619
2018-11-28 $20.88 $22.75 $20.77 $22.12 $22.12 731,878
2018-11-27 $20.92 $21.12 $20.19 $20.69 $20.69 173,534
2018-11-26 $20.08 $21.14 $20.03 $21.10 $21.10 306,184
2018-11-23 $19.80 $20.27 $19.70 $19.78 $19.78 61,400
2018-11-21 $19.58 $20.21 $19.48 $19.84 $19.84 96,797
2018-11-20 $18.77 $19.70 $18.68 $19.38 $19.38 264,277
2018-11-19 $20.54 $20.87 $19.03 $19.17 $19.17 300,580
2018-11-16 $21.62 $21.62 $20.44 $20.61 $20.61 243,516
2018-11-15 $21.50 $21.92 $21.15 $21.84 $21.84 202,552
2018-11-14 $21.31 $21.92 $21.28 $21.52 $21.52 359,426
2018-11-13 $21.03 $21.77 $20.73 $21.15 $21.15 421,399
2018-11-12 $20.56 $21.39 $20.53 $20.88 $20.88 267,509
2018-11-09 $23.95 $23.95 $19.88 $21.01 $21.01 766,925
2018-11-08 $22.68 $24.37 $22.68 $24.00 $24.00 409,251
2018-11-07 $22.73 $23.00 $21.98 $22.97 $22.97 441,216
2018-11-06 $22.91 $23.01 $22.25 $22.60 $22.60 165,092
2018-11-05 $24.12 $24.26 $22.30 $22.78 $22.78 234,798
2018-11-02 $24.63 $24.84 $23.86 $24.20 $24.20 175,594
2018-11-01 $24.32 $24.93 $23.61 $24.43 $24.43 316,041
2018-10-31 $24.04 $24.72 $23.97 $24.25 $24.25 420,070
2018-10-30 $22.03 $23.69 $21.80 $23.56 $23.56 262,149
2018-10-29 $24.67 $25.42 $21.65 $22.03 $22.03 317,431
2018-10-26 $24.55 $24.89 $23.39 $24.29 $24.29 398,786
2018-10-25 $24.65 $25.13 $23.74 $24.90 $24.90 258,325
2018-10-24 $24.60 $24.97 $23.78 $24.01 $24.01 337,061
2018-10-23 $25.27 $25.27 $24.21 $24.73 $24.73 330,648
2018-10-22 $26.80 $26.91 $25.48 $25.61 $25.61 391,093
2018-10-19 $27.37 $28.03 $26.40 $26.82 $26.82 194,270
2018-10-18 $27.86 $28.04 $27.25 $27.48 $27.48 211,926
2018-10-17 $28.69 $28.80 $27.95 $28.06 $28.06 134,897
2018-10-16 $28.35 $28.83 $28.04 $28.72 $28.72 278,192
2018-10-15 $28.68 $28.68 $27.85 $28.22 $28.22 149,326
2018-10-12 $28.79 $29.22 $28.19 $28.79 $28.79 279,478
2018-10-11 $28.51 $29.51 $28.06 $28.41 $28.41 220,968
2018-10-10 $29.73 $29.89 $28.42 $28.63 $28.63 321,163
2018-10-09 $28.89 $29.99 $28.82 $29.88 $29.88 304,976
2018-10-08 $28.77 $29.28 $28.42 $28.90 $28.90 176,067
2018-10-05 $29.30 $29.42 $28.19 $28.92 $28.92 427,093
2018-10-04 $29.24 $29.44 $28.97 $29.30 $29.30 177,531
2018-10-03 $29.17 $29.64 $28.91 $29.44 $29.44 118,537
2018-10-02 $29.16 $29.29 $28.84 $29.02 $29.02 201,773
2018-10-01 $29.59 $29.59 $28.70 $28.84 $28.84 97,282
2018-09-28 $29.67 $29.82 $29.24 $29.47 $29.47 175,315
2018-09-27 $29.52 $29.73 $29.24 $29.65 $29.65 144,477
2018-09-26 $29.28 $29.59 $29.01 $29.50 $29.50 132,875
2018-09-25 $29.26 $29.59 $29.10 $29.39 $29.39 164,698
2018-09-24 $29.66 $29.66 $28.98 $29.14 $29.14 251,133
2018-09-21 $30.91 $30.91 $29.62 $29.82 $29.82 982,270
2018-09-20 $30.92 $31.02 $30.01 $30.91 $30.91 209,528
2018-09-19 $31.58 $31.70 $30.06 $30.23 $30.23 474,142
2018-09-18 $30.50 $31.65 $30.43 $31.28 $31.28 503,645
2018-09-17 $30.15 $31.15 $30.00 $30.55 $30.55 476,933
2018-09-14 $29.49 $30.19 $29.49 $29.99 $29.99 529,616
2018-09-13 $28.45 $29.58 $28.45 $29.52 $29.52 399,598
2018-09-12 $28.28 $28.72 $28.28 $28.42 $28.42 413,250
2018-09-11 $28.57 $28.91 $28.05 $28.34 $28.34 369,553
2018-09-10 $28.69 $29.41 $28.58 $28.73 $28.73 347,427
2018-09-07 $29.86 $30.48 $29.15 $29.20 $29.20 434,918
2018-09-06 $31.06 $31.06 $29.91 $30.06 $30.06 258,496
2018-09-05 $31.73 $31.73 $30.95 $31.11 $31.11 239,173
2018-09-04 $31.89 $32.80 $31.50 $31.75 $31.75 339,955
2018-08-31 $32.03 $32.34 $31.89 $32.04 $32.04 185,272
2018-08-30 $32.00 $32.41 $31.90 $32.03 $32.03 485,810
2018-08-29 $31.71 $32.00 $31.59 $31.95 $31.95 487,072
2018-08-28 $31.35 $31.77 $31.21 $31.64 $31.64 207,765
2018-08-27 $30.86 $31.76 $30.86 $31.35 $31.35 255,043
2018-08-24 $31.86 $32.00 $30.92 $31.44 $31.44 334,275
2018-08-23 $31.86 $32.09 $31.48 $31.74 $31.74 294,780
2018-08-22 $30.84 $31.32 $30.76 $31.21 $31.21 330,180
2018-08-21 $31.30 $31.30 $30.00 $30.80 $30.80 412,076
2018-08-20 $31.02 $31.35 $30.49 $30.85 $30.85 368,437
2018-08-17 $30.39 $32.17 $29.92 $30.88 $30.88 745,204
2018-08-16 $30.16 $30.62 $29.84 $30.30 $30.30 417,504
2018-08-15 $30.40 $30.68 $29.84 $30.09 $30.09 362,284
2018-08-14 $30.64 $31.06 $29.80 $30.48 $30.48 420,301
2018-08-13 $30.27 $30.50 $29.38 $30.16 $30.16 635,041
2018-08-10 $29.85 $30.20 $29.26 $30.13 $30.13 1,634,167
2018-08-09 $29.90 $29.95 $28.72 $28.95 $28.95 3,126,626
2018-08-08 $28.91 $30.62 $28.75 $29.75 $29.75 565,716
2018-08-07 $27.94 $29.28 $27.66 $28.88 $28.88 435,990
2018-08-06 $30.18 $30.18 $29.40 $29.50 $29.50 178,665
2018-08-03 $29.93 $31.46 $29.26 $30.12 $30.12 516,280
2018-08-02 $28.16 $28.84 $27.82 $28.75 $28.75 192,077
2018-08-01 $28.55 $29.12 $27.83 $28.26 $28.26 164,329
2018-07-31 $27.71 $28.92 $27.56 $28.55 $28.55 260,446
2018-07-30 $28.48 $29.15 $27.46 $27.80 $27.80 194,483
2018-07-27 $28.73 $29.81 $28.37 $28.61 $28.61 282,383
2018-07-26 $27.74 $29.20 $27.40 $28.62 $28.62 878,371
2018-07-25 $28.46 $28.89 $27.79 $27.85 $27.85 283,717
2018-07-24 $28.92 $28.96 $28.08 $28.41 $28.41 284,869
2018-07-23 $28.89 $29.28 $28.59 $28.86 $28.86 223,668
2018-07-20 $28.35 $29.12 $27.63 $29.01 $29.01 357,680
2018-07-19 $28.87 $29.06 $28.15 $28.39 $28.39 378,999
2018-07-18 $28.30 $29.25 $28.22 $29.01 $29.01 223,201
2018-07-17 $28.48 $28.64 $27.89 $27.95 $27.95 230,469
2018-07-16 $28.50 $29.24 $28.14 $28.48 $28.48 267,033
2018-07-13 $28.36 $28.60 $28.17 $28.55 $28.55 107,796
2018-07-12 $28.43 $28.65 $27.88 $28.41 $28.41 212,384
2018-07-11 $28.41 $28.65 $27.93 $28.32 $28.32 171,770
2018-07-10 $28.41 $28.76 $28.14 $28.41 $28.41 163,246
2018-07-09 $28.94 $29.04 $27.11 $28.40 $28.40 302,737
2018-07-06 $28.26 $29.17 $28.21 $28.86 $28.86 325,955
2018-07-05 $27.85 $28.49 $27.36 $28.31 $28.31 223,844
2018-07-03 $27.61 $28.00 $27.03 $27.78 $27.78 212,585
2018-07-02 $26.80 $27.64 $26.03 $27.61 $27.61 217,231
2018-06-29 $25.30 $27.19 $24.86 $27.07 $27.07 341,043
2018-06-28 $24.72 $26.34 $23.56 $25.33 $25.33 489,330
2018-06-27 $24.88 $25.35 $24.25 $24.70 $24.70 556,745
2018-06-26 $24.91 $25.40 $24.61 $24.95 $24.95 266,661
2018-06-25 $24.89 $25.20 $24.51 $24.95 $24.95 501,528
2018-06-22 $24.94 $25.40 $24.40 $25.09 $25.09 895,476
2018-06-21 $25.27 $25.81 $24.71 $24.87 $24.87 533,174
2018-06-20 $25.03 $25.55 $25.02 $25.35 $25.35 144,807
2018-06-19 $25.66 $25.90 $24.81 $25.01 $25.01 174,251
2018-06-18 $25.18 $26.15 $25.18 $25.80 $25.80 167,653
2018-06-15 $24.69 $25.39 $24.05 $25.34 $25.34 256,829
2018-06-14 $24.04 $24.85 $23.97 $24.77 $24.77 90,564
2018-06-13 $23.96 $24.33 $23.60 $24.01 $24.01 192,746
2018-06-12 $24.12 $24.31 $23.82 $24.01 $24.01 103,845
2018-06-11 $24.08 $24.57 $24.02 $24.17 $24.17 172,494
2018-06-08 $24.34 $24.61 $23.97 $24.06 $24.06 151,745
2018-06-07 $24.47 $24.89 $24.02 $24.45 $24.45 327,633
2018-06-06 $23.68 $24.50 $23.53 $24.39 $24.39 225,596
2018-06-05 $24.63 $24.80 $24.12 $24.26 $24.26 192,004
2018-06-04 $25.13 $25.89 $24.47 $24.57 $24.57 209,610
2018-06-01 $25.92 $25.99 $24.94 $25.06 $25.06 207,151
2018-05-31 $24.45 $25.41 $24.15 $25.32 $25.32 473,529
2018-05-30 $24.59 $25.10 $24.02 $24.46 $24.46 318,990
2018-05-29 $24.18 $24.63 $23.82 $24.45 $24.45 240,383
2018-05-25 $22.94 $24.24 $22.90 $23.78 $23.78 454,049
2018-05-24 $22.91 $23.18 $22.80 $22.95 $22.95 143,916
2018-05-23 $22.80 $23.12 $22.52 $22.93 $22.93 352,953
2018-05-22 $23.13 $23.26 $22.58 $22.81 $22.81 111,133
2018-05-21 $23.07 $23.51 $22.68 $23.03 $23.03 109,598
2018-05-18 $23.00 $23.26 $22.61 $22.90 $22.90 154,322
2018-05-17 $22.73 $23.08 $22.65 $22.90 $22.90 131,412
2018-05-16 $22.51 $23.00 $22.15 $22.64 $22.64 240,806
2018-05-15 $22.97 $23.07 $22.41 $22.57 $22.57 177,186
2018-05-14 $22.83 $23.65 $22.39 $23.05 $23.05 459,281
2018-05-11 $22.69 $23.39 $22.25 $22.85 $22.85 577,456
2018-05-10 $22.93 $23.33 $22.18 $22.60 $22.60 2,872,775
2018-05-09 $21.67 $21.67 $20.82 $21.60 $21.60 513,433
2018-05-08 $22.10 $22.63 $21.44 $21.82 $21.82 299,888
2018-05-07 $23.23 $24.04 $23.06 $23.85 $23.85 129,326
2018-05-04 $22.61 $23.99 $22.61 $23.19 $23.19 139,514
2018-05-03 $22.15 $23.00 $21.92 $22.71 $22.71 48,322
2018-05-02 $21.90 $22.43 $21.90 $22.11 $22.11 84,899
2018-05-01 $22.58 $22.65 $21.42 $21.82 $21.82 688,093
2018-04-30 $22.69 $22.86 $22.16 $22.61 $22.61 134,900
2018-04-27 $22.58 $22.94 $22.43 $22.72 $22.72 24,053
2018-04-26 $22.78 $23.42 $22.49 $22.53 $22.53 137,197
2018-04-25 $23.03 $23.61 $22.54 $22.71 $22.71 124,054
2018-04-24 $23.11 $23.81 $22.74 $22.97 $22.97 60,171
2018-04-23 $22.95 $23.40 $22.42 $22.96 $22.96 83,590
2018-04-20 $22.59 $23.10 $22.59 $22.85 $22.85 94,984
2018-04-19 $22.71 $23.26 $22.41 $22.64 $22.64 57,853
2018-04-18 $21.80 $22.78 $21.80 $22.60 $22.60 131,577
2018-04-17 $21.44 $22.00 $21.00 $21.69 $21.69 67,237
2018-04-16 $20.94 $21.70 $20.51 $21.32 $21.32 224,130
2018-04-13 $21.54 $21.69 $20.68 $20.87 $20.87 97,257
2018-04-12 $21.89 $21.93 $21.32 $21.51 $21.51 50,698
2018-04-11 $21.56 $21.96 $21.56 $21.87 $21.87 43,069
2018-04-10 $22.17 $22.17 $21.47 $21.61 $21.61 96,851
2018-04-09 $22.03 $22.14 $21.67 $22.03 $22.03 63,003
2018-04-06 $21.73 $22.02 $21.35 $21.99 $21.99 133,657
2018-04-05 $21.87 $22.13 $21.26 $21.87 $21.87 101,347
2018-04-04 $21.33 $21.96 $20.69 $21.86 $21.86 155,504
2018-04-03 $21.37 $21.73 $20.52 $21.51 $21.51 103,873
2018-04-02 $23.15 $23.15 $20.69 $21.31 $21.31 232,285
2018-03-29 $22.55 $23.69 $22.38 $23.26 $23.26 247,398
2018-03-28 $21.93 $22.63 $21.81 $22.48 $22.48 179,138
2018-03-27 $21.79 $22.24 $21.56 $21.92 $21.92 213,796
2018-03-26 $21.48 $21.86 $20.87 $21.71 $21.71 302,702
2018-03-23 $21.87 $22.10 $21.02 $21.31 $21.31 173,166
2018-03-22 $21.89 $22.35 $21.72 $21.73 $21.73 82,449
2018-03-21 $21.46 $22.09 $21.46 $22.04 $22.04 102,738
2018-03-20 $21.50 $21.73 $21.25 $21.45 $21.45 141,047
2018-03-19 $21.86 $21.97 $21.25 $21.41 $21.41 103,092
2018-03-16 $22.10 $22.50 $21.44 $21.89 $21.89 1,335,041
2018-03-15 $21.59 $22.49 $21.52 $22.02 $22.02 322,328
2018-03-14 $20.98 $21.99 $20.55 $21.51 $21.51 472,771
2018-03-13 $20.96 $21.13 $20.18 $20.89 $20.89 137,533
2018-03-12 $20.91 $21.50 $20.60 $20.97 $20.97 134,918
2018-03-09 $20.93 $21.19 $20.40 $20.84 $20.84 162,198
2018-03-08 $20.88 $21.30 $20.74 $20.89 $20.89 116,490
2018-03-07 $20.86 $21.06 $20.11 $20.84 $20.84 100,961
2018-03-06 $21.05 $21.25 $20.67 $20.96 $20.96 114,366
2018-03-05 $21.34 $21.50 $20.81 $20.92 $20.92 82,230
2018-03-02 $21.40 $21.46 $20.91 $21.25 $21.25 102,535
2018-03-01 $20.60 $21.74 $20.47 $21.40 $21.40 121,271
2018-02-28 $19.80 $20.72 $19.51 $20.71 $20.71 167,366
2018-02-27 $19.85 $20.00 $19.63 $19.79 $19.79 194,898
2018-02-26 $20.00 $20.05 $19.62 $19.85 $19.85 80,638
2018-02-23 $19.49 $20.02 $18.60 $20.01 $20.01 138,886
2018-02-22 $19.79 $19.98 $19.33 $19.56 $19.56 53,011
2018-02-21 $19.81 $20.05 $19.17 $19.84 $19.84 89,562
2018-02-20 $19.80 $20.42 $19.50 $19.74 $19.74 293,214
2018-02-16 $19.87 $20.44 $19.62 $19.95 $19.95 96,980
2018-02-15 $20.14 $20.34 $19.53 $19.84 $19.84 151,678
2018-02-14 $19.87 $20.72 $19.36 $20.27 $20.27 219,566
2018-02-13 $20.01 $20.01 $19.16 $19.76 $19.76 105,961
2018-02-12 $19.73 $20.80 $19.18 $20.12 $20.12 173,925
2018-02-09 $19.26 $19.97 $19.11 $19.73 $19.73 111,226
2018-02-08 $19.31 $20.01 $19.03 $19.15 $19.15 210,241
2018-02-07 $18.75 $19.84 $18.54 $19.38 $19.38 117,346
2018-02-06 $18.94 $19.09 $18.22 $19.02 $19.02 183,124
2018-02-05 $19.49 $19.49 $18.51 $19.18 $19.18 297,830
2018-02-02 $19.39 $19.88 $19.03 $19.43 $19.43 137,109
2018-02-01 $19.50 $19.50 $18.57 $19.42 $19.42 184,395
2018-01-31 $19.42 $19.88 $19.05 $19.57 $19.57 368,852
2018-01-30 $18.67 $19.77 $18.00 $19.43 $19.43 652,812
2018-01-29 $18.45 $19.00 $18.01 $18.90 $18.90 672,114
2018-01-26 $17.00 $18.92 $16.66 $18.50 $18.50 5,379,050

PlayAGS Inc (AGS) News Headlines

Recent PlayAGS Inc (AGS) 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.