Angi Inc - Class A (ANGI) Exchange: NASDAQ

Data as of March 28, 2024

$2.62 ($0.03) 1.16%

Angi Inc - Class A - Daily Information
Click for more stock information on Angi Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $2.57
Previous Close $2.62
High $2.64
Low $2.57
Adjusted Open $2.57
Previous Adjusted Close $2.62
Adjusted High $2.64
Adjusted Low $2.57

About Angi Inc - Class A (ANGI)

Angi Inc - Class A (ANGI) is a home services marketplace that connects homeowners with top-rated, local pros for home improvements, maintenance, repairs, and more. Angi Inc was founded on April 1, 2011 and is headquartered in Boston, Massachusetts. The business has seen explosive growth since its inception, launching HomeAdvisor in 2012 and then launching Angi in 2018. HomeAdvisor, one of the company's services, has grown to have over 11 million monthly visits and helps 1.5 million home services businesses grow their businesses. The service has expanded to Canada and Germany and is building in Europe. Angi Inc has grown to employ 2,250 professionals worldwide and was recently named one of the Best Places to Work in 2018 by Glassdoor's Employees' Choice Awards.

Historical Stock Data for Angi Inc - Class A (ANGI)

Date Open High Low Close Adj.Close Volume
2024-03-28 $2.57 $2.64 $2.57 $2.62 $2.62 780,709
2024-03-27 $2.70 $2.70 $2.58 $2.59 $2.59 521,779
2024-03-26 $2.68 $2.77 $2.66 $2.68 $2.68 710,584
2024-03-25 $2.56 $2.69 $2.55 $2.66 $2.66 470,306
2024-03-22 $2.78 $2.85 $2.55 $2.55 $2.55 797,025
2024-03-21 $2.72 $2.78 $2.66 $2.77 $2.77 1,221,768
2024-03-20 $2.62 $2.70 $2.56 $2.68 $2.68 396,085
2024-03-19 $2.60 $2.63 $2.49 $2.59 $2.59 361,140
2024-03-18 $2.60 $2.63 $2.56 $2.59 $2.59 414,126
2024-03-15 $2.62 $2.62 $2.46 $2.55 $2.55 548,016
2024-03-14 $2.71 $2.71 $2.50 $2.52 $2.52 723,810
2024-03-13 $2.81 $2.85 $2.70 $2.70 $2.70 686,752
2024-03-12 $2.80 $2.80 $2.63 $2.68 $2.68 410,035
2024-03-11 $2.69 $2.72 $2.61 $2.63 $2.63 338,031
2024-03-08 $2.63 $2.77 $2.60 $2.69 $2.69 742,433
2024-03-07 $2.57 $2.62 $2.53 $2.56 $2.56 444,867
2024-03-06 $2.68 $2.70 $2.54 $2.60 $2.60 524,303
2024-03-05 $2.83 $2.87 $2.59 $2.61 $2.61 762,994
2024-03-04 $2.90 $2.93 $2.69 $2.70 $2.70 982,033
2024-03-01 $2.91 $2.94 $2.83 $2.92 $2.92 570,993
2024-02-29 $2.81 $2.89 $2.78 $2.87 $2.87 412,097
2024-02-28 $2.85 $2.85 $2.75 $2.78 $2.78 384,981
2024-02-27 $2.73 $2.87 $2.73 $2.84 $2.84 403,305
2024-02-26 $2.82 $2.85 $2.72 $2.73 $2.73 539,334
2024-02-23 $2.97 $3.00 $2.80 $2.81 $2.81 417,870
2024-02-22 $3.03 $3.10 $2.97 $2.98 $2.98 525,922
2024-02-21 $2.98 $3.01 $2.93 $3.00 $3.00 612,506
2024-02-20 $2.96 $3.00 $2.92 $2.98 $2.98 868,596
2024-02-16 $2.95 $3.09 $2.90 $2.99 $2.99 1,191,539
2024-02-15 $2.90 $2.99 $2.76 $2.94 $2.94 1,413,663
2024-02-14 $2.49 $3.01 $2.42 $2.89 $2.89 3,372,108
2024-02-13 $2.34 $2.48 $2.34 $2.43 $2.43 750,700
2024-02-12 $2.50 $2.54 $2.48 $2.48 $2.48 728,313
2024-02-09 $2.39 $2.47 $2.36 $2.47 $2.47 389,033
2024-02-08 $2.39 $2.49 $2.33 $2.37 $2.37 782,020
2024-02-07 $2.45 $2.45 $2.37 $2.38 $2.38 579,464
2024-02-06 $2.34 $2.47 $2.34 $2.44 $2.44 421,618
2024-02-05 $2.37 $2.39 $2.34 $2.34 $2.34 289,828
2024-02-02 $2.40 $2.43 $2.36 $2.40 $2.40 349,859
2024-02-01 $2.39 $2.47 $2.38 $2.42 $2.42 480,560
2024-01-31 $2.41 $2.47 $2.37 $2.37 $2.37 871,829
2024-01-30 $2.46 $2.48 $2.42 $2.45 $2.45 496,090
2024-01-29 $2.40 $2.51 $2.38 $2.49 $2.49 611,191
2024-01-26 $2.39 $2.52 $2.39 $2.42 $2.42 1,298,129
2024-01-25 $2.42 $2.43 $2.38 $2.40 $2.40 588,792
2024-01-24 $2.42 $2.47 $2.35 $2.37 $2.37 1,283,714
2024-01-23 $2.33 $2.46 $2.32 $2.37 $2.37 1,469,716
2024-01-22 $2.17 $2.36 $2.17 $2.31 $2.31 726,179
2024-01-19 $2.19 $2.26 $2.14 $2.17 $2.17 1,275,579
2024-01-18 $2.16 $2.22 $2.11 $2.19 $2.19 1,155,236
2024-01-17 $2.25 $2.29 $2.14 $2.14 $2.14 1,237,532
2024-01-16 $2.26 $2.30 $2.15 $2.30 $2.30 1,580,182
2024-01-12 $2.37 $2.42 $2.28 $2.28 $2.28 534,331
2024-01-11 $2.38 $2.44 $2.30 $2.31 $2.31 651,407
2024-01-10 $2.37 $2.41 $2.33 $2.38 $2.38 450,415
2024-01-09 $2.38 $2.49 $2.38 $2.39 $2.39 759,541
2024-01-08 $2.22 $2.43 $2.21 $2.41 $2.41 710,184
2024-01-05 $2.30 $2.33 $2.23 $2.23 $2.23 397,712
2024-01-04 $2.26 $2.34 $2.26 $2.31 $2.31 490,725
2024-01-03 $2.34 $2.34 $2.25 $2.27 $2.27 678,190
2024-01-02 $2.47 $2.48 $2.39 $2.40 $2.40 480,733
2023-12-29 $2.53 $2.53 $2.49 $2.49 $2.49 579,727
2023-12-28 $2.51 $2.59 $2.46 $2.53 $2.53 953,867
2023-12-27 $2.61 $2.65 $2.50 $2.50 $2.50 645,535
2023-12-26 $2.53 $2.60 $2.48 $2.58 $2.58 443,051
2023-12-22 $2.56 $2.61 $2.51 $2.54 $2.54 536,328
2023-12-21 $2.50 $2.61 $2.50 $2.56 $2.56 504,577
2023-12-20 $2.47 $2.52 $2.44 $2.48 $2.48 865,503
2023-12-19 $2.43 $2.50 $2.42 $2.45 $2.45 594,020
2023-12-18 $2.46 $2.53 $2.43 $2.43 $2.43 600,843
2023-12-15 $2.56 $2.57 $2.46 $2.48 $2.48 1,217,001
2023-12-14 $2.49 $2.60 $2.48 $2.53 $2.53 1,237,645
2023-12-13 $2.37 $2.46 $2.31 $2.44 $2.44 809,633
2023-12-12 $2.38 $2.42 $2.32 $2.38 $2.38 1,768,071
2023-12-11 $2.46 $2.48 $2.37 $2.38 $2.38 923,622
2023-12-08 $2.44 $2.51 $2.43 $2.48 $2.48 1,101,618
2023-12-07 $2.47 $2.47 $2.31 $2.42 $2.42 1,433,909
2023-12-06 $2.44 $2.54 $2.40 $2.47 $2.47 1,261,966
2023-12-05 $2.52 $2.53 $2.36 $2.41 $2.41 1,513,494
2023-12-04 $2.44 $2.54 $2.43 $2.52 $2.52 1,360,917
2023-12-01 $2.26 $2.48 $2.23 $2.44 $2.44 2,133,555
2023-11-30 $2.29 $2.34 $2.23 $2.25 $2.25 1,647,111
2023-11-29 $2.28 $2.34 $2.24 $2.30 $2.30 2,200,031
2023-11-28 $2.12 $2.24 $2.06 $2.23 $2.23 954,115
2023-11-27 $2.11 $2.20 $2.11 $2.12 $2.12 597,013
2023-11-24 $2.12 $2.17 $2.12 $2.15 $2.15 247,847
2023-11-22 $2.10 $2.13 $2.07 $2.12 $2.12 417,702
2023-11-21 $2.06 $2.11 $2.02 $2.10 $2.10 508,886
2023-11-20 $2.06 $2.14 $2.04 $2.06 $2.06 345,665
2023-11-17 $1.98 $2.09 $1.97 $2.07 $2.07 660,494
2023-11-16 $2.06 $2.06 $1.94 $1.98 $1.98 716,337
2023-11-15 $2.01 $2.04 $1.99 $2.04 $2.04 584,828
2023-11-14 $1.94 $2.09 $1.94 $2.00 $2.00 1,239,446
2023-11-13 $1.75 $1.96 $1.74 $1.90 $1.90 1,182,720
2023-11-10 $1.67 $1.77 $1.65 $1.75 $1.75 4,248,550
2023-11-09 $1.73 $1.99 $1.60 $1.66 $1.66 8,642,905
2023-11-08 $1.77 $1.89 $1.65 $1.76 $1.76 6,156,967
2023-11-07 $1.69 $1.76 $1.63 $1.66 $1.66 4,909,803
2023-11-06 $1.66 $1.71 $1.65 $1.70 $1.70 1,592,367
2023-11-03 $1.61 $1.69 $1.61 $1.67 $1.67 531,609
2023-11-02 $1.61 $1.68 $1.55 $1.60 $1.60 861,920
2023-11-01 $1.60 $1.60 $1.55 $1.56 $1.56 406,260
2023-10-31 $1.65 $1.66 $1.61 $1.61 $1.61 278,798
2023-10-30 $1.59 $1.66 $1.57 $1.64 $1.64 424,381
2023-10-27 $1.62 $1.63 $1.57 $1.59 $1.59 306,489
2023-10-26 $1.69 $1.69 $1.60 $1.62 $1.62 734,864
2023-10-25 $1.70 $1.71 $1.65 $1.68 $1.68 671,608
2023-10-24 $1.71 $1.78 $1.68 $1.72 $1.72 604,803
2023-10-23 $1.72 $1.75 $1.67 $1.70 $1.70 975,500
2023-10-20 $1.73 $1.75 $1.69 $1.72 $1.72 257,579
2023-10-19 $1.78 $1.78 $1.72 $1.74 $1.74 309,523
2023-10-18 $1.72 $1.75 $1.69 $1.74 $1.74 259,970
2023-10-17 $1.73 $1.80 $1.70 $1.73 $1.73 472,658
2023-10-16 $1.74 $1.77 $1.73 $1.74 $1.74 456,465
2023-10-13 $1.74 $1.79 $1.70 $1.72 $1.72 1,070,007
2023-10-12 $1.85 $1.86 $1.71 $1.77 $1.77 362,189
2023-10-11 $1.80 $1.87 $1.77 $1.84 $1.84 542,204
2023-10-10 $1.81 $1.88 $1.75 $1.83 $1.83 632,284
2023-10-09 $1.78 $1.79 $1.67 $1.75 $1.75 380,996
2023-10-06 $1.77 $1.81 $1.72 $1.79 $1.79 404,919
2023-10-05 $1.89 $1.92 $1.76 $1.76 $1.76 540,055
2023-10-04 $1.93 $1.93 $1.85 $1.89 $1.89 268,805
2023-10-03 $1.94 $1.99 $1.88 $1.89 $1.89 274,952
2023-10-02 $1.99 $1.99 $1.93 $1.96 $1.96 270,739
2023-09-29 $2.02 $2.08 $1.95 $1.98 $1.98 359,576
2023-09-28 $1.96 $2.03 $1.93 $1.93 $1.93 225,481
2023-09-27 $1.90 $1.99 $1.90 $1.95 $1.95 631,730
2023-09-26 $1.94 $1.96 $1.87 $1.88 $1.88 517,696
2023-09-25 $2.01 $2.01 $1.93 $1.95 $1.95 361,159
2023-09-22 $2.09 $2.10 $1.99 $1.99 $1.99 380,980
2023-09-21 $2.15 $2.16 $2.05 $2.06 $2.06 479,189
2023-09-20 $2.25 $2.29 $2.15 $2.16 $2.16 416,257
2023-09-19 $2.16 $2.29 $2.16 $2.25 $2.25 415,114
2023-09-18 $2.18 $2.20 $2.16 $2.19 $2.19 508,438
2023-09-15 $2.30 $2.30 $2.19 $2.20 $2.20 626,670
2023-09-14 $2.26 $2.30 $2.19 $2.29 $2.29 389,516
2023-09-13 $2.28 $2.31 $2.19 $2.23 $2.23 427,667
2023-09-12 $2.24 $2.34 $2.22 $2.25 $2.25 317,246
2023-09-11 $2.33 $2.36 $2.26 $2.27 $2.27 296,208
2023-09-08 $2.38 $2.38 $2.27 $2.28 $2.28 284,994
2023-09-07 $2.42 $2.45 $2.35 $2.36 $2.36 246,854
2023-09-06 $2.51 $2.55 $2.44 $2.46 $2.46 219,201
2023-09-05 $2.43 $2.57 $2.43 $2.52 $2.52 431,140
2023-09-01 $2.48 $2.54 $2.45 $2.48 $2.48 292,496
2023-08-31 $2.32 $2.52 $2.32 $2.46 $2.46 637,233
2023-08-30 $2.29 $2.35 $2.24 $2.32 $2.32 623,859
2023-08-29 $2.24 $2.33 $2.24 $2.29 $2.29 302,505
2023-08-28 $2.23 $2.28 $2.22 $2.25 $2.25 252,400
2023-08-25 $2.26 $2.29 $2.19 $2.20 $2.20 678,873
2023-08-24 $2.36 $2.36 $2.24 $2.26 $2.26 465,617
2023-08-23 $2.31 $2.37 $2.29 $2.35 $2.35 504,771
2023-08-22 $2.43 $2.43 $2.29 $2.33 $2.33 374,857
2023-08-21 $2.36 $2.42 $2.31 $2.39 $2.39 307,853
2023-08-18 $2.34 $2.41 $2.31 $2.36 $2.36 463,788
2023-08-17 $2.45 $2.45 $2.34 $2.36 $2.36 835,883
2023-08-16 $2.50 $2.53 $2.43 $2.45 $2.45 530,046
2023-08-15 $2.51 $2.56 $2.45 $2.51 $2.51 730,380
2023-08-14 $2.53 $2.58 $2.48 $2.51 $2.51 1,218,934
2023-08-11 $2.55 $2.61 $2.39 $2.53 $2.53 1,565,021
2023-08-10 $2.65 $2.69 $2.53 $2.58 $2.58 2,513,572
2023-08-09 $2.81 $3.05 $2.47 $2.59 $2.59 6,225,082
2023-08-08 $3.86 $3.92 $3.71 $3.87 $3.87 1,066,790
2023-08-07 $3.81 $3.85 $3.66 $3.79 $3.79 798,389
2023-08-04 $3.84 $3.85 $3.66 $3.70 $3.70 703,405
2023-08-03 $3.89 $4.09 $3.80 $3.84 $3.84 938,300
2023-08-02 $3.87 $3.98 $3.80 $3.89 $3.89 393,239
2023-08-01 $3.84 $3.93 $3.80 $3.91 $3.91 323,503
2023-07-31 $3.94 $3.95 $3.81 $3.87 $3.87 538,979
2023-07-28 $3.74 $3.90 $3.66 $3.89 $3.89 368,211
2023-07-27 $3.77 $3.77 $3.61 $3.62 $3.62 279,709
2023-07-26 $3.57 $3.70 $3.55 $3.68 $3.68 320,711
2023-07-25 $3.59 $3.64 $3.48 $3.51 $3.51 410,196
2023-07-24 $3.86 $3.86 $3.57 $3.58 $3.58 452,220
2023-07-21 $3.89 $3.96 $3.86 $3.89 $3.89 386,793
2023-07-20 $4.07 $4.11 $3.81 $3.85 $3.85 745,131
2023-07-19 $4.17 $4.18 $4.03 $4.07 $4.07 788,729
2023-07-18 $3.94 $4.01 $3.87 $3.99 $3.99 823,703
2023-07-17 $3.77 $3.96 $3.68 $3.91 $3.91 750,656
2023-07-14 $3.86 $3.93 $3.75 $3.76 $3.76 573,532
2023-07-13 $3.54 $3.91 $3.54 $3.86 $3.86 1,772,564
2023-07-12 $3.46 $3.53 $3.43 $3.50 $3.50 324,727
2023-07-11 $3.32 $3.45 $3.27 $3.43 $3.43 462,298
2023-07-10 $3.25 $3.33 $3.22 $3.27 $3.27 243,134
2023-07-07 $3.29 $3.36 $3.23 $3.25 $3.25 404,797
2023-07-06 $3.29 $3.33 $3.25 $3.28 $3.28 382,714
2023-07-05 $3.29 $3.35 $3.25 $3.32 $3.32 523,473
2023-07-03 $3.31 $3.38 $3.27 $3.33 $3.33 134,803
2023-06-30 $3.31 $3.36 $3.26 $3.30 $3.30 426,490
2023-06-29 $3.46 $3.48 $3.31 $3.32 $3.32 260,414
2023-06-28 $3.30 $3.46 $3.30 $3.46 $3.46 461,157
2023-06-27 $3.22 $3.31 $3.18 $3.30 $3.30 217,796
2023-06-26 $3.30 $3.33 $3.21 $3.21 $3.21 275,062
2023-06-23 $3.30 $3.33 $3.26 $3.28 $3.28 215,930
2023-06-22 $3.21 $3.36 $3.19 $3.35 $3.35 662,190
2023-06-21 $3.22 $3.27 $3.20 $3.25 $3.25 774,562
2023-06-20 $3.25 $3.26 $3.21 $3.23 $3.23 515,565
2023-06-16 $3.35 $3.39 $3.24 $3.25 $3.25 721,708
2023-06-15 $3.30 $3.37 $3.21 $3.33 $3.33 368,052
2023-06-14 $3.26 $3.34 $3.19 $3.33 $3.33 585,792
2023-06-13 $3.24 $3.30 $3.20 $3.26 $3.26 753,463
2023-06-12 $3.19 $3.28 $3.19 $3.22 $3.22 394,424
2023-06-09 $3.17 $3.23 $3.13 $3.19 $3.19 449,148
2023-06-08 $3.29 $3.29 $3.07 $3.16 $3.16 578,356
2023-06-07 $3.11 $3.30 $3.11 $3.29 $3.29 519,465
2023-06-06 $3.16 $3.21 $3.08 $3.09 $3.09 617,093
2023-06-05 $3.14 $3.16 $3.05 $3.15 $3.15 368,014
2023-06-02 $3.19 $3.26 $3.14 $3.14 $3.14 477,461
2023-06-01 $3.05 $3.23 $2.95 $3.19 $3.19 853,957
2023-05-31 $3.00 $3.20 $2.98 $3.06 $3.06 1,076,847
2023-05-30 $3.27 $3.31 $3.00 $3.03 $3.03 854,329
2023-05-26 $3.24 $3.27 $3.18 $3.20 $3.20 567,086
2023-05-25 $3.43 $3.43 $3.22 $3.24 $3.24 602,148
2023-05-24 $3.40 $3.47 $3.26 $3.43 $3.43 535,991
2023-05-23 $3.25 $3.53 $3.19 $3.43 $3.43 1,057,148
2023-05-22 $3.20 $3.31 $3.16 $3.20 $3.20 305,395
2023-05-19 $3.23 $3.31 $3.14 $3.17 $3.17 854,000
2023-05-18 $3.14 $3.21 $3.08 $3.20 $3.20 414,977
2023-05-17 $3.10 $3.18 $3.07 $3.14 $3.14 470,254
2023-05-16 $3.09 $3.16 $3.03 $3.10 $3.10 338,632
2023-05-15 $3.15 $3.35 $3.10 $3.13 $3.13 922,534
2023-05-12 $3.04 $3.13 $3.01 $3.10 $3.10 774,326
2023-05-11 $3.03 $3.15 $2.99 $3.04 $3.04 752,237
2023-05-10 $2.80 $3.21 $2.80 $2.99 $2.99 2,384,177
2023-05-09 $2.55 $2.55 $2.45 $2.50 $2.50 476,623
2023-05-08 $2.44 $2.58 $2.41 $2.56 $2.56 606,328
2023-05-05 $2.38 $2.48 $2.31 $2.44 $2.44 654,865
2023-05-04 $2.35 $2.40 $2.21 $2.38 $2.38 526,301
2023-05-03 $2.31 $2.37 $2.26 $2.34 $2.34 426,303
2023-05-02 $2.37 $2.37 $2.25 $2.30 $2.30 538,172
2023-05-01 $2.29 $2.37 $2.22 $2.36 $2.36 412,196
2023-04-28 $2.31 $2.33 $2.26 $2.30 $2.30 510,124
2023-04-27 $2.32 $2.43 $2.27 $2.35 $2.35 601,233
2023-04-26 $2.17 $2.35 $2.17 $2.31 $2.31 672,651
2023-04-25 $2.13 $2.18 $2.11 $2.16 $2.16 398,086
2023-04-24 $2.05 $2.21 $2.03 $2.14 $2.14 1,071,754
2023-04-21 $2.01 $2.06 $2.01 $2.05 $2.05 438,587
2023-04-20 $2.06 $2.07 $2.00 $2.00 $2.00 422,820
2023-04-19 $2.01 $2.07 $2.00 $2.06 $2.06 549,717
2023-04-18 $2.10 $2.10 $2.03 $2.05 $2.05 415,695
2023-04-17 $2.10 $2.13 $2.06 $2.10 $2.10 253,533
2023-04-14 $2.11 $2.14 $2.06 $2.11 $2.11 477,972
2023-04-13 $2.13 $2.15 $2.07 $2.15 $2.15 283,700
2023-04-12 $2.20 $2.23 $2.08 $2.09 $2.09 352,751
2023-04-11 $2.19 $2.23 $2.12 $2.18 $2.18 413,292
2023-04-10 $2.11 $2.19 $2.09 $2.18 $2.18 341,499
2023-04-06 $2.13 $2.17 $2.08 $2.16 $2.16 281,597
2023-04-05 $2.18 $2.18 $2.09 $2.15 $2.15 326,042
2023-04-04 $2.22 $2.22 $2.12 $2.20 $2.20 475,686
2023-04-03 $2.27 $2.29 $2.15 $2.21 $2.21 503,882
2023-03-31 $2.19 $2.27 $2.14 $2.27 $2.27 354,639
2023-03-30 $2.11 $2.25 $2.09 $2.19 $2.19 792,856
2023-03-29 $2.08 $2.14 $2.03 $2.13 $2.13 372,197
2023-03-28 $2.13 $2.17 $2.05 $2.06 $2.06 469,370
2023-03-27 $2.13 $2.17 $2.10 $2.12 $2.12 305,475
2023-03-24 $2.22 $2.22 $2.12 $2.15 $2.15 307,533
2023-03-23 $2.29 $2.29 $2.16 $2.22 $2.22 327,894
2023-03-22 $2.23 $2.26 $2.14 $2.18 $2.18 462,950
2023-03-21 $2.35 $2.35 $2.14 $2.24 $2.24 479,612
2023-03-20 $2.11 $2.21 $2.10 $2.14 $2.14 368,349
2023-03-17 $2.25 $2.27 $2.12 $2.15 $2.15 1,108,852
2023-03-16 $2.22 $2.27 $2.18 $2.25 $2.25 441,830
2023-03-15 $2.34 $2.37 $2.19 $2.25 $2.25 706,776
2023-03-14 $2.52 $2.58 $2.34 $2.37 $2.37 548,745
2023-03-13 $2.19 $2.61 $2.11 $2.47 $2.47 2,184,382
2023-03-10 $2.35 $2.39 $2.13 $2.21 $2.21 1,239,560
2023-03-09 $2.44 $2.48 $2.33 $2.36 $2.36 388,173
2023-03-08 $2.54 $2.56 $2.42 $2.44 $2.44 471,167
2023-03-07 $2.63 $2.66 $2.52 $2.54 $2.54 543,115
2023-03-06 $2.50 $2.76 $2.50 $2.65 $2.65 848,195
2023-03-03 $2.51 $2.58 $2.46 $2.53 $2.53 680,905
2023-03-02 $2.49 $2.51 $2.36 $2.45 $2.45 702,351
2023-03-01 $2.51 $2.53 $2.48 $2.50 $2.50 294,821
2023-02-28 $2.54 $2.59 $2.48 $2.56 $2.56 986,071
2023-02-27 $2.48 $2.58 $2.46 $2.53 $2.53 380,191
2023-02-24 $2.45 $2.49 $2.40 $2.44 $2.44 1,118,863
2023-02-23 $2.54 $2.57 $2.47 $2.52 $2.52 528,015
2023-02-22 $2.50 $2.59 $2.50 $2.54 $2.54 934,992
2023-02-21 $2.51 $2.68 $2.46 $2.46 $2.46 703,759
2023-02-17 $2.67 $2.72 $2.49 $2.55 $2.55 1,521,287
2023-02-16 $2.75 $2.86 $2.70 $2.75 $2.75 775,090
2023-02-15 $2.56 $2.81 $2.49 $2.77 $2.77 1,537,444
2023-02-14 $2.50 $2.68 $2.43 $2.44 $2.44 3,746,170
2023-02-13 $2.99 $2.99 $2.64 $2.66 $2.66 2,292,849
2023-02-10 $2.83 $2.91 $2.72 $2.89 $2.89 1,627,745
2023-02-09 $2.93 $2.93 $2.77 $2.84 $2.84 1,082,397
2023-02-08 $2.92 $3.00 $2.84 $2.86 $2.86 611,321
2023-02-07 $2.83 $2.96 $2.75 $2.94 $2.94 984,156
2023-02-06 $2.86 $2.93 $2.79 $2.83 $2.83 900,882
2023-02-03 $2.83 $3.09 $2.83 $2.83 $2.83 948,655
2023-02-02 $3.05 $3.38 $2.84 $2.89 $2.89 2,655,817
2023-02-01 $2.89 $3.03 $2.84 $3.01 $3.01 887,290
2023-01-31 $2.90 $2.96 $2.86 $2.91 $2.91 503,650
2023-01-30 $2.89 $3.00 $2.80 $2.88 $2.88 501,508
2023-01-27 $2.82 $2.99 $2.82 $2.94 $2.94 559,186
2023-01-26 $2.84 $2.90 $2.76 $2.85 $2.85 887,068
2023-01-25 $2.86 $2.87 $2.76 $2.84 $2.84 632,890
2023-01-24 $2.88 $3.00 $2.83 $2.89 $2.89 740,842
2023-01-23 $2.88 $3.00 $2.85 $2.88 $2.88 1,033,335
2023-01-20 $2.83 $2.92 $2.78 $2.85 $2.85 918,194
2023-01-19 $2.72 $2.88 $2.70 $2.82 $2.82 721,187
2023-01-18 $2.87 $2.96 $2.71 $2.79 $2.79 1,488,207
2023-01-17 $2.71 $2.85 $2.62 $2.84 $2.84 758,862
2023-01-13 $2.81 $2.81 $2.61 $2.73 $2.73 1,188,015
2023-01-12 $2.60 $2.89 $2.58 $2.82 $2.82 1,452,227
2023-01-11 $2.50 $2.57 $2.42 $2.56 $2.56 803,429
2023-01-10 $2.50 $2.55 $2.36 $2.46 $2.46 672,315
2023-01-09 $2.52 $2.60 $2.45 $2.50 $2.50 647,200
2023-01-06 $2.56 $2.56 $2.45 $2.51 $2.51 935,943
2023-01-05 $2.56 $2.56 $2.46 $2.51 $2.51 787,684
2023-01-04 $2.50 $2.62 $2.49 $2.59 $2.59 939,236
2023-01-03 $2.36 $2.52 $2.35 $2.48 $2.48 1,336,956
2022-12-30 $2.18 $2.37 $2.18 $2.35 $2.35 1,074,349
2022-12-29 $2.14 $2.25 $2.12 $2.21 $2.21 1,347,218
2022-12-28 $2.16 $2.25 $2.12 $2.12 $2.12 1,298,012
2022-12-27 $2.23 $2.24 $2.09 $2.20 $2.20 1,719,192
2022-12-23 $2.01 $2.24 $2.00 $2.23 $2.23 1,592,676
2022-12-22 $1.91 $2.06 $1.86 $2.04 $2.04 1,138,651
2022-12-21 $1.94 $1.98 $1.91 $1.96 $1.96 1,327,047
2022-12-20 $2.02 $2.04 $1.90 $1.94 $1.94 1,094,664
2022-12-19 $2.12 $2.18 $1.99 $2.03 $2.03 854,005
2022-12-16 $2.02 $2.16 $2.02 $2.14 $2.14 1,977,928
2022-12-15 $2.11 $2.14 $1.98 $2.01 $2.01 1,598,774
2022-12-14 $2.21 $2.23 $2.12 $2.15 $2.15 596,393
2022-12-13 $2.24 $2.40 $2.20 $2.22 $2.22 1,757,662
2022-12-12 $2.02 $2.13 $1.93 $2.12 $2.12 1,371,571
2022-12-09 $1.99 $2.04 $1.95 $2.03 $2.03 901,875
2022-12-08 $1.93 $2.08 $1.91 $2.00 $2.00 1,558,274
2022-12-07 $2.00 $2.01 $1.88 $1.89 $1.89 1,355,667
2022-12-06 $2.17 $2.17 $2.00 $2.03 $2.03 926,419
2022-12-05 $2.37 $2.44 $2.13 $2.15 $2.15 871,811
2022-12-02 $2.18 $2.42 $2.13 $2.37 $2.37 1,060,733
2022-12-01 $2.22 $2.33 $2.19 $2.28 $2.28 728,903
2022-11-30 $2.06 $2.24 $2.05 $2.23 $2.23 1,219,043
2022-11-29 $2.19 $2.22 $2.00 $2.06 $2.06 2,533,698
2022-11-28 $2.10 $2.19 $2.07 $2.19 $2.19 721,894
2022-11-25 $2.12 $2.16 $2.12 $2.12 $2.12 198,733
2022-11-23 $2.02 $2.22 $2.01 $2.14 $2.14 1,204,798
2022-11-22 $2.06 $2.14 $1.97 $2.03 $2.03 1,831,657
2022-11-21 $2.20 $2.21 $2.06 $2.08 $2.08 1,243,069
2022-11-18 $2.06 $2.18 $2.06 $2.17 $2.17 924,376
2022-11-17 $2.10 $2.18 $2.03 $2.04 $2.04 2,202,570
2022-11-16 $2.26 $2.32 $2.11 $2.17 $2.17 2,758,430
2022-11-15 $2.42 $2.57 $2.26 $2.28 $2.28 2,092,071
2022-11-14 $2.41 $2.52 $2.30 $2.33 $2.33 1,331,397
2022-11-11 $2.32 $2.45 $2.27 $2.42 $2.42 1,344,597
2022-11-10 $2.15 $2.30 $2.11 $2.29 $2.29 2,828,510
2022-11-09 $2.08 $2.25 $2.03 $2.05 $2.05 2,388,974
2022-11-08 $1.91 $2.00 $1.81 $1.91 $1.91 1,969,121
2022-11-07 $1.94 $1.97 $1.86 $1.94 $1.94 2,273,779
2022-11-04 $2.09 $2.10 $1.90 $1.93 $1.93 2,202,532
2022-11-03 $2.16 $2.16 $2.04 $2.05 $2.05 1,060,121
2022-11-02 $2.28 $2.40 $2.16 $2.20 $2.20 1,245,149
2022-11-01 $2.22 $2.41 $2.21 $2.30 $2.30 1,429,523
2022-10-31 $2.17 $2.22 $2.11 $2.15 $2.15 1,694,760
2022-10-28 $2.10 $2.15 $2.06 $2.14 $2.14 685,850
2022-10-27 $2.16 $2.21 $2.10 $2.12 $2.12 1,016,830
2022-10-26 $2.19 $2.30 $2.12 $2.14 $2.14 1,875,478
2022-10-25 $2.09 $2.29 $2.09 $2.26 $2.26 1,006,467
2022-10-24 $2.09 $2.11 $2.00 $2.09 $2.09 1,025,137
2022-10-21 $2.14 $2.16 $2.03 $2.09 $2.09 1,719,163
2022-10-20 $2.19 $2.26 $2.12 $2.12 $2.12 1,055,723
2022-10-19 $2.07 $2.21 $2.04 $2.18 $2.18 1,704,416
2022-10-18 $2.18 $2.31 $2.10 $2.11 $2.11 2,828,277
2022-10-17 $2.16 $2.29 $2.07 $2.13 $2.13 3,027,768
2022-10-14 $2.37 $2.37 $2.05 $2.14 $2.14 7,192,306
2022-10-13 $2.55 $2.60 $2.27 $2.30 $2.30 4,829,533
2022-10-12 $2.63 $2.86 $2.54 $2.67 $2.67 3,045,618
2022-10-11 $2.86 $2.88 $2.62 $2.65 $2.65 2,923,269
2022-10-10 $2.94 $3.00 $2.87 $2.95 $2.95 535,003
2022-10-07 $3.12 $3.12 $2.87 $2.92 $2.92 1,454,466
2022-10-06 $3.13 $3.21 $3.08 $3.20 $3.20 783,017
2022-10-05 $3.04 $3.22 $3.00 $3.12 $3.12 1,152,303
2022-10-04 $3.02 $3.19 $3.00 $3.14 $3.14 2,225,654
2022-10-03 $2.99 $2.99 $2.77 $2.94 $2.94 1,825,647
2022-09-30 $3.01 $3.02 $2.89 $2.95 $2.95 1,484,863
2022-09-29 $3.11 $3.11 $2.98 $3.01 $3.01 830,172
2022-09-28 $2.99 $3.18 $2.99 $3.15 $3.15 736,683
2022-09-27 $3.07 $3.10 $2.95 $2.99 $2.99 935,327
2022-09-26 $2.95 $3.08 $2.93 $2.95 $2.95 1,187,536
2022-09-23 $2.92 $3.00 $2.89 $2.99 $2.99 1,508,072
2022-09-22 $2.94 $3.00 $2.88 $2.97 $2.97 1,515,109
2022-09-21 $3.10 $3.13 $2.97 $2.97 $2.97 1,244,058
2022-09-20 $3.09 $3.17 $3.05 $3.11 $3.11 1,151,544
2022-09-19 $3.15 $3.23 $3.10 $3.10 $3.10 987,412
2022-09-16 $3.23 $3.23 $3.14 $3.20 $3.20 1,328,862
2022-09-15 $3.36 $3.41 $3.24 $3.28 $3.28 1,710,929
2022-09-14 $3.60 $3.60 $3.29 $3.40 $3.40 2,560,948
2022-09-13 $3.69 $3.77 $3.58 $3.61 $3.61 1,712,295
2022-09-12 $3.92 $4.00 $3.75 $3.83 $3.83 1,292,504
2022-09-09 $3.86 $3.94 $3.72 $3.91 $3.91 1,568,629
2022-09-08 $3.83 $3.83 $3.67 $3.79 $3.79 1,178,495
2022-09-07 $3.81 $3.99 $3.75 $3.83 $3.83 1,548,200
2022-09-06 $3.90 $3.90 $3.69 $3.77 $3.77 556,682
2022-09-02 $3.89 $3.97 $3.82 $3.90 $3.90 752,642
2022-09-01 $4.00 $4.03 $3.65 $3.84 $3.84 1,868,390
2022-08-31 $4.06 $4.17 $4.00 $4.06 $4.06 1,113,991
2022-08-30 $4.08 $4.10 $3.94 $3.99 $3.99 991,639
2022-08-29 $4.22 $4.32 $4.02 $4.03 $4.03 1,563,911
2022-08-26 $4.53 $4.59 $4.28 $4.31 $4.31 590,529
2022-08-25 $4.53 $4.61 $4.47 $4.55 $4.55 554,291
2022-08-24 $4.35 $4.51 $4.27 $4.45 $4.45 751,209
2022-08-23 $4.29 $4.52 $4.27 $4.38 $4.38 778,627
2022-08-22 $4.54 $4.57 $4.23 $4.26 $4.26 1,346,310
2022-08-19 $4.90 $4.95 $4.60 $4.62 $4.62 921,515
2022-08-18 $4.89 $5.06 $4.73 $5.03 $5.03 933,419
2022-08-17 $5.19 $5.21 $4.88 $4.89 $4.89 1,007,479
2022-08-16 $5.17 $5.31 $5.09 $5.28 $5.28 1,805,938
2022-08-15 $5.19 $5.36 $5.08 $5.17 $5.17 1,911,665
2022-08-12 $5.11 $5.49 $5.03 $5.28 $5.28 2,255,846
2022-08-11 $5.37 $5.75 $5.04 $5.05 $5.05 2,924,101
2022-08-10 $5.84 $5.87 $4.81 $5.20 $5.20 4,865,959
2022-08-09 $5.98 $6.20 $5.80 $6.14 $6.14 2,465,894
2022-08-08 $5.88 $6.31 $5.87 $6.12 $6.12 1,954,131
2022-08-05 $5.61 $5.97 $5.52 $5.82 $5.82 902,494
2022-08-04 $5.77 $5.93 $5.73 $5.77 $5.77 587,798
2022-08-03 $5.66 $5.91 $5.64 $5.73 $5.73 974,547
2022-08-02 $5.34 $5.65 $5.30 $5.59 $5.59 962,027
2022-08-01 $5.15 $5.53 $4.97 $5.41 $5.41 868,173
2022-07-29 $5.24 $5.38 $5.12 $5.20 $5.20 730,667
2022-07-28 $5.16 $5.30 $5.07 $5.28 $5.28 650,485
2022-07-27 $4.90 $5.19 $4.85 $5.16 $5.16 472,826
2022-07-26 $5.10 $5.10 $4.80 $4.82 $4.82 727,147
2022-07-25 $5.18 $5.26 $4.99 $5.14 $5.14 821,259
2022-07-22 $5.37 $5.48 $5.09 $5.18 $5.18 1,551,071
2022-07-21 $5.30 $5.47 $5.22 $5.42 $5.42 2,665,918
2022-07-20 $5.21 $5.48 $5.16 $5.33 $5.33 1,277,601
2022-07-19 $5.04 $5.28 $5.01 $5.20 $5.20 1,038,707
2022-07-18 $4.88 $5.14 $4.83 $4.92 $4.92 1,294,080
2022-07-15 $4.26 $4.89 $4.22 $4.86 $4.86 2,375,655
2022-07-14 $3.89 $4.47 $3.85 $4.30 $4.30 3,652,765
2022-07-13 $3.76 $3.94 $3.73 $3.92 $3.92 1,408,008
2022-07-12 $4.01 $4.03 $3.85 $3.91 $3.91 761,517
2022-07-11 $4.37 $4.37 $3.99 $4.01 $4.01 852,063
2022-07-08 $4.56 $4.66 $4.44 $4.47 $4.47 876,569
2022-07-07 $4.90 $4.90 $4.63 $4.63 $4.63 891,756
2022-07-06 $5.00 $5.08 $4.81 $4.82 $4.82 734,219
2022-07-05 $4.54 $5.02 $4.48 $5.02 $5.02 1,164,595
2022-07-01 $4.53 $4.60 $4.46 $4.57 $4.57 1,315,638
2022-06-30 $4.52 $4.64 $4.42 $4.58 $4.58 1,571,973
2022-06-29 $4.63 $4.65 $4.49 $4.65 $4.65 1,221,369
2022-06-28 $4.78 $4.80 $4.59 $4.62 $4.62 691,365
2022-06-27 $4.80 $4.85 $4.60 $4.77 $4.77 967,924
2022-06-24 $4.60 $4.80 $4.58 $4.77 $4.77 863,471
2022-06-23 $4.34 $4.55 $4.30 $4.55 $4.55 868,108
2022-06-22 $4.21 $4.41 $4.13 $4.30 $4.30 931,921
2022-06-21 $4.34 $4.43 $4.22 $4.30 $4.30 826,656
2022-06-17 $4.18 $4.27 $3.97 $4.17 $4.17 1,585,394
2022-06-16 $4.24 $4.30 $4.07 $4.10 $4.10 1,067,761
2022-06-15 $4.22 $4.60 $4.16 $4.47 $4.47 1,766,425
2022-06-14 $4.13 $4.29 $4.01 $4.19 $4.19 1,318,123
2022-06-13 $4.45 $4.54 $3.98 $4.01 $4.01 1,990,697
2022-06-10 $4.93 $5.02 $4.63 $4.65 $4.65 1,336,923
2022-06-09 $5.41 $5.44 $5.08 $5.10 $5.10 860,555
2022-06-08 $5.59 $5.71 $5.48 $5.50 $5.50 1,132,907
2022-06-07 $5.52 $5.65 $5.46 $5.56 $5.56 1,436,278
2022-06-06 $5.61 $5.69 $5.41 $5.60 $5.60 1,339,220
2022-06-03 $5.67 $5.67 $5.39 $5.45 $5.45 2,209,866
2022-06-02 $5.48 $5.87 $5.43 $5.83 $5.83 1,402,292
2022-06-01 $5.55 $5.68 $5.34 $5.48 $5.48 903,716
2022-05-31 $5.74 $5.74 $5.42 $5.49 $5.49 2,383,228
2022-05-27 $5.43 $5.78 $5.41 $5.68 $5.68 3,740,847
2022-05-26 $4.75 $5.34 $4.74 $5.32 $5.32 1,744,360
2022-05-25 $4.51 $4.83 $4.51 $4.73 $4.73 926,157
2022-05-24 $4.85 $4.85 $4.50 $4.57 $4.57 682,805
2022-05-23 $4.91 $5.06 $4.83 $5.00 $5.00 1,012,921
2022-05-20 $5.22 $5.22 $4.78 $5.01 $5.01 2,097,030
2022-05-19 $4.70 $5.20 $4.66 $5.13 $5.13 1,725,398
2022-05-18 $4.84 $4.95 $4.65 $4.72 $4.72 1,128,233
2022-05-17 $4.92 $5.13 $4.80 $4.95 $4.95 2,483,038
2022-05-16 $5.04 $5.09 $4.78 $4.78 $4.78 2,544,955
2022-05-13 $4.78 $5.20 $4.78 $5.10 $5.10 3,564,422
2022-05-12 $4.36 $4.85 $4.28 $4.70 $4.70 3,621,137
2022-05-11 $4.30 $4.54 $4.22 $4.45 $4.45 4,086,515
2022-05-10 $4.00 $4.48 $3.91 $4.39 $4.39 4,634,988
2022-05-09 $4.00 $4.02 $3.47 $3.59 $3.59 2,303,412
2022-05-06 $4.45 $4.48 $4.10 $4.11 $4.11 1,713,165
2022-05-05 $4.76 $4.76 $4.42 $4.46 $4.46 1,228,791
2022-05-04 $4.71 $4.94 $4.61 $4.83 $4.83 2,661,072
2022-05-03 $4.62 $4.81 $4.56 $4.75 $4.75 1,756,942
2022-05-02 $4.41 $4.68 $4.36 $4.63 $4.63 2,043,359
2022-04-29 $4.63 $4.80 $4.40 $4.41 $4.41 1,919,482
2022-04-28 $4.70 $4.81 $4.53 $4.64 $4.64 2,281,799
2022-04-27 $4.73 $4.87 $4.65 $4.65 $4.65 1,846,107
2022-04-26 $4.84 $4.86 $4.59 $4.75 $4.75 1,642,837
2022-04-25 $4.72 $4.93 $4.69 $4.87 $4.87 1,605,365
2022-04-22 $4.81 $4.88 $4.62 $4.73 $4.73 1,138,343
2022-04-21 $5.04 $5.21 $4.82 $4.84 $4.84 1,320,639
2022-04-20 $5.30 $5.32 $4.94 $4.96 $4.96 1,876,281
2022-04-19 $5.09 $5.37 $5.01 $5.25 $5.25 1,629,880
2022-04-18 $5.14 $5.24 $4.94 $5.13 $5.13 1,721,827
2022-04-14 $5.40 $5.42 $5.04 $5.06 $5.06 1,186,345
2022-04-13 $5.35 $5.45 $5.21 $5.35 $5.35 1,067,119
2022-04-12 $5.55 $5.57 $5.31 $5.37 $5.37 719,515
2022-04-11 $5.29 $5.50 $5.24 $5.41 $5.41 1,478,700
2022-04-08 $5.44 $5.44 $5.25 $5.36 $5.36 1,103,467
2022-04-07 $5.53 $5.58 $5.30 $5.50 $5.50 769,996
2022-04-06 $5.68 $5.74 $5.44 $5.58 $5.58 821,729
2022-04-05 $6.04 $6.09 $5.79 $5.83 $5.83 1,107,886
2022-04-04 $5.64 $6.19 $5.64 $6.05 $6.05 2,269,337
2022-04-01 $5.74 $5.81 $5.49 $5.55 $5.55 1,120,282
2022-03-31 $5.95 $5.96 $5.67 $5.67 $5.67 713,281
2022-03-30 $6.03 $6.22 $5.90 $5.92 $5.92 898,882
2022-03-29 $6.03 $6.24 $5.95 $6.09 $6.09 1,218,516
2022-03-28 $5.74 $5.94 $5.63 $5.88 $5.88 1,029,868
2022-03-25 $6.00 $6.08 $5.69 $5.73 $5.73 1,124,493
2022-03-24 $5.93 $6.04 $5.86 $6.01 $6.01 1,002,983
2022-03-23 $6.01 $6.29 $5.88 $5.90 $5.90 1,257,990
2022-03-22 $5.82 $6.29 $5.79 $6.13 $6.13 1,677,655
2022-03-21 $6.12 $6.12 $5.67 $5.77 $5.77 1,178,776
2022-03-18 $5.96 $6.24 $5.95 $6.15 $6.15 1,490,318
2022-03-17 $5.82 $6.10 $5.77 $6.00 $6.00 1,448,432
2022-03-16 $5.88 $6.11 $5.78 $5.95 $5.95 1,163,518
2022-03-15 $5.60 $5.88 $5.57 $5.70 $5.70 1,006,609
2022-03-14 $5.76 $6.04 $5.56 $5.59 $5.59 1,361,310
2022-03-11 $6.18 $6.26 $5.68 $5.85 $5.85 1,480,097
2022-03-10 $6.29 $6.31 $5.92 $6.12 $6.12 1,259,356
2022-03-09 $6.22 $6.52 $6.01 $6.50 $6.50 1,555,644
2022-03-08 $5.63 $5.99 $5.38 $5.86 $5.86 1,297,426
2022-03-07 $6.12 $6.41 $5.65 $5.66 $5.66 1,870,835
2022-03-04 $6.50 $6.70 $6.02 $6.15 $6.15 2,439,295
2022-03-03 $7.01 $7.01 $6.42 $6.57 $6.57 1,790,050
2022-03-02 $7.07 $7.07 $6.75 $6.93 $6.93 897,724
2022-03-01 $6.89 $7.19 $6.89 $7.06 $7.06 1,052,232
2022-02-28 $6.89 $7.06 $6.79 $6.89 $6.89 1,272,684
2022-02-25 $6.73 $6.94 $6.37 $6.94 $6.94 2,269,376
2022-02-24 $6.19 $6.76 $6.10 $6.75 $6.75 1,152,085
2022-02-23 $6.71 $6.78 $6.35 $6.39 $6.39 2,503,460
2022-02-22 $6.40 $6.78 $6.36 $6.67 $6.67 2,840,150
2022-02-18 $6.44 $6.62 $6.29 $6.62 $6.62 2,423,364
2022-02-17 $6.91 $6.97 $6.40 $6.49 $6.49 2,053,721
2022-02-16 $7.93 $8.64 $6.68 $6.77 $6.77 7,346,327
2022-02-15 $8.62 $8.91 $8.50 $8.85 $8.85 1,405,179
2022-02-14 $8.56 $8.82 $8.39 $8.50 $8.50 713,506
2022-02-11 $8.73 $9.04 $8.55 $8.61 $8.61 1,283,680
2022-02-10 $8.63 $8.87 $8.52 $8.71 $8.71 1,106,120
2022-02-09 $8.67 $8.90 $8.56 $8.85 $8.85 1,007,743
2022-02-08 $8.23 $8.61 $8.19 $8.61 $8.61 1,241,970
2022-02-07 $8.12 $8.37 $8.09 $8.35 $8.35 945,692
2022-02-04 $7.98 $8.33 $7.78 $8.20 $8.20 1,663,794
2022-02-03 $8.00 $8.20 $7.94 $8.00 $8.00 1,315,664
2022-02-02 $8.58 $8.64 $8.28 $8.42 $8.42 1,506,915
2022-02-01 $8.70 $8.72 $8.24 $8.51 $8.51 2,721,698
2022-01-31 $8.41 $8.75 $8.28 $8.58 $8.58 5,019,605
2022-01-28 $7.57 $7.80 $7.35 $7.80 $7.80 1,132,452
2022-01-27 $7.91 $7.99 $7.44 $7.58 $7.58 668,650
2022-01-26 $8.09 $8.22 $7.79 $7.85 $7.85 1,578,076
2022-01-25 $7.70 $7.98 $7.62 $7.78 $7.78 1,521,442
2022-01-24 $7.72 $7.86 $6.88 $7.84 $7.84 2,775,898
2022-01-21 $8.38 $8.43 $7.95 $7.95 $7.95 1,070,060
2022-01-20 $8.62 $8.92 $8.46 $8.48 $8.48 1,669,153
2022-01-19 $8.28 $8.60 $8.19 $8.40 $8.40 1,251,369
2022-01-18 $8.59 $8.65 $8.20 $8.23 $8.23 1,940,192
2022-01-14 $7.88 $8.21 $7.86 $8.21 $8.21 1,478,807
2022-01-13 $8.54 $8.74 $7.89 $7.91 $7.91 1,254,819
2022-01-12 $8.61 $8.85 $8.42 $8.57 $8.57 603,020
2022-01-11 $8.31 $8.67 $8.21 $8.65 $8.65 1,641,517
2022-01-10 $8.28 $8.33 $7.86 $8.29 $8.29 1,194,832
2022-01-07 $8.42 $8.63 $8.27 $8.43 $8.43 819,385
2022-01-06 $8.50 $8.74 $8.29 $8.37 $8.37 1,055,891
2022-01-05 $8.80 $9.32 $8.54 $8.54 $8.54 1,677,421
2022-01-04 $9.48 $9.52 $8.77 $8.88 $8.88 1,221,334
2022-01-03 $9.36 $9.64 $9.22 $9.38 $9.38 718,793
2021-12-31 $9.18 $9.37 $9.06 $9.21 $9.21 806,944
2021-12-30 $8.67 $9.30 $8.59 $9.22 $9.22 1,057,815
2021-12-29 $9.10 $9.10 $8.66 $8.67 $8.67 896,083
2021-12-28 $9.26 $9.38 $9.12 $9.17 $9.17 555,208
2021-12-27 $9.49 $9.55 $9.28 $9.33 $9.33 661,185
2021-12-23 $9.37 $9.56 $9.26 $9.43 $9.43 783,081
2021-12-22 $9.63 $9.63 $9.36 $9.40 $9.40 613,336
2021-12-21 $9.44 $9.78 $9.28 $9.61 $9.61 932,297
2021-12-20 $9.35 $9.35 $9.02 $9.29 $9.29 621,479
2021-12-17 $9.03 $9.59 $8.86 $9.57 $9.57 1,357,736
2021-12-16 $9.48 $9.49 $9.01 $9.15 $9.15 1,008,774
2021-12-15 $9.00 $9.43 $8.76 $9.41 $9.41 1,056,125
2021-12-14 $9.13 $9.22 $8.85 $8.93 $8.93 996,810
2021-12-13 $9.49 $9.55 $9.19 $9.24 $9.24 1,783,744
2021-12-10 $10.03 $10.28 $9.45 $9.55 $9.55 1,145,196
2021-12-09 $9.71 $10.08 $9.71 $10.03 $10.03 1,841,014
2021-12-08 $9.75 $10.15 $9.68 $9.90 $9.90 1,936,136
2021-12-07 $9.41 $10.10 $9.35 $9.77 $9.77 1,539,238
2021-12-06 $8.66 $9.25 $8.51 $9.22 $9.22 1,112,063
2021-12-03 $9.22 $9.25 $8.67 $8.77 $8.77 1,262,971
2021-12-02 $9.36 $9.57 $9.07 $9.20 $9.20 2,116,074
2021-12-01 $9.80 $9.97 $9.38 $9.53 $9.53 2,148,265
2021-11-30 $9.56 $9.77 $9.28 $9.61 $9.61 2,038,188
2021-11-29 $9.62 $9.77 $9.29 $9.51 $9.51 1,454,394
2021-11-26 $9.40 $9.67 $9.39 $9.63 $9.63 1,113,799
2021-11-24 $9.35 $9.71 $9.17 $9.70 $9.70 1,464,525
2021-11-23 $9.30 $9.39 $8.89 $9.34 $9.34 1,534,578
2021-11-22 $10.09 $10.09 $9.09 $9.41 $9.41 1,932,814
2021-11-19 $10.40 $10.56 $9.91 $9.99 $9.99 1,181,834
2021-11-18 $11.34 $11.38 $10.44 $10.50 $10.50 1,367,151
2021-11-17 $11.23 $11.30 $11.10 $11.21 $11.21 1,230,335
2021-11-16 $10.94 $11.37 $10.82 $11.30 $11.30 1,113,127
2021-11-15 $11.04 $11.27 $10.82 $11.02 $11.02 1,126,772
2021-11-12 $10.80 $11.01 $10.74 $10.98 $10.98 1,115,822
2021-11-11 $10.76 $10.97 $10.66 $10.81 $10.81 901,413
2021-11-10 $10.71 $10.88 $10.50 $10.72 $10.72 1,100,225
2021-11-09 $10.82 $10.89 $10.50 $10.77 $10.77 1,072,739
2021-11-08 $10.86 $10.94 $10.62 $10.85 $10.85 1,185,903
2021-11-05 $11.84 $12.02 $10.64 $10.87 $10.87 1,740,086
2021-11-04 $12.09 $12.22 $11.57 $11.78 $11.78 1,591,298
2021-11-03 $11.74 $12.18 $11.66 $12.03 $12.03 855,794
2021-11-02 $12.69 $12.73 $11.76 $11.80 $11.80 1,477,519
2021-11-01 $12.59 $12.71 $12.37 $12.65 $12.65 786,766
2021-10-29 $12.48 $13.00 $12.48 $12.53 $12.53 1,237,338
2021-10-28 $12.53 $12.70 $12.37 $12.61 $12.61 802,403
2021-10-27 $12.61 $13.00 $12.39 $12.41 $12.41 1,118,141
2021-10-26 $12.88 $13.08 $12.57 $12.65 $12.65 1,172,848
2021-10-25 $12.07 $12.87 $12.06 $12.79 $12.79 1,633,068
2021-10-22 $12.39 $12.64 $12.07 $12.10 $12.10 1,228,962
2021-10-21 $12.47 $12.79 $12.37 $12.58 $12.58 1,387,912
2021-10-20 $12.54 $12.56 $12.33 $12.47 $12.47 752,268
2021-10-19 $12.44 $13.09 $12.35 $12.55 $12.55 1,044,725
2021-10-18 $13.12 $13.24 $12.31 $12.43 $12.43 1,587,517
2021-10-15 $13.25 $13.29 $12.94 $13.15 $13.15 1,480,008
2021-10-14 $12.93 $13.30 $12.71 $13.29 $13.29 1,762,648
2021-10-13 $11.96 $13.00 $11.86 $12.68 $12.68 2,155,917
2021-10-12 $12.12 $12.25 $11.73 $11.82 $11.82 1,357,539
2021-10-11 $12.16 $12.41 $12.00 $12.02 $12.02 1,399,817
2021-10-08 $12.59 $12.73 $12.14 $12.16 $12.16 1,140,170
2021-10-07 $12.04 $12.85 $12.03 $12.57 $12.57 1,285,597
2021-10-06 $11.92 $12.21 $11.89 $11.97 $11.97 726,021
2021-10-05 $12.69 $12.74 $11.99 $12.07 $12.07 1,052,413
2021-10-04 $12.70 $12.81 $12.34 $12.63 $12.63 929,191
2021-10-01 $12.48 $12.96 $12.32 $12.83 $12.83 1,234,214
2021-09-30 $12.27 $12.52 $12.01 $12.34 $12.34 958,494
2021-09-29 $12.58 $12.77 $12.16 $12.24 $12.24 1,084,194
2021-09-28 $12.78 $13.02 $12.44 $12.48 $12.48 1,445,223
2021-09-27 $14.20 $14.54 $12.99 $13.04 $13.04 1,917,765
2021-09-24 $13.74 $14.92 $13.49 $14.40 $14.40 3,046,184
2021-09-23 $12.27 $13.87 $12.27 $13.84 $13.84 3,182,372
2021-09-22 $12.01 $12.24 $11.80 $12.19 $12.19 1,634,330
2021-09-21 $11.82 $12.19 $11.82 $11.87 $11.87 637,679
2021-09-20 $11.85 $12.12 $11.64 $11.80 $11.80 1,214,355
2021-09-17 $12.38 $12.52 $11.96 $12.22 $12.22 2,274,977
2021-09-16 $11.47 $12.63 $11.40 $12.49 $12.49 2,231,608
2021-09-15 $11.53 $11.77 $11.42 $11.57 $11.57 1,784,559
2021-09-14 $11.23 $12.05 $11.10 $11.68 $11.68 3,090,419
2021-09-13 $10.59 $10.92 $10.37 $10.70 $10.70 1,022,151
2021-09-10 $10.38 $10.69 $10.31 $10.51 $10.51 917,916
2021-09-09 $10.20 $10.44 $10.11 $10.36 $10.36 608,953
2021-09-08 $10.57 $10.63 $10.05 $10.17 $10.17 911,803
2021-09-07 $10.55 $10.70 $10.55 $10.59 $10.59 698,690
2021-09-03 $10.54 $10.58 $10.27 $10.51 $10.51 614,389
2021-09-02 $10.50 $10.79 $10.37 $10.55 $10.55 1,488,126
2021-09-01 $10.61 $10.75 $10.36 $10.41 $10.41 895,440
2021-08-31 $10.74 $10.84 $10.56 $10.64 $10.64 704,314
2021-08-30 $10.59 $10.94 $10.42 $10.73 $10.73 927,077
2021-08-27 $10.54 $10.77 $10.39 $10.55 $10.55 1,022,912
2021-08-26 $10.67 $10.90 $10.52 $10.55 $10.55 898,499
2021-08-25 $10.71 $10.74 $10.50 $10.64 $10.64 817,541
2021-08-24 $10.50 $10.70 $10.46 $10.67 $10.67 716,733
2021-08-23 $10.32 $10.45 $10.27 $10.41 $10.41 762,040
2021-08-20 $9.91 $10.33 $9.91 $10.28 $10.28 960,135
2021-08-19 $9.89 $10.02 $9.79 $9.91 $9.91 1,095,753
2021-08-18 $10.10 $10.32 $9.92 $9.97 $9.97 948,118
2021-08-17 $9.95 $10.05 $9.83 $10.00 $10.00 1,074,140
2021-08-16 $10.30 $10.30 $10.03 $10.06 $10.06 1,187,854
2021-08-13 $10.43 $10.51 $10.02 $10.38 $10.38 1,581,840
2021-08-12 $10.41 $10.55 $10.13 $10.40 $10.40 1,346,860
2021-08-11 $10.96 $10.97 $10.34 $10.45 $10.45 1,408,842
2021-08-10 $11.28 $11.37 $10.73 $10.81 $10.81 1,418,063
2021-08-09 $11.11 $11.39 $11.00 $11.21 $11.21 1,009,977
2021-08-06 $11.50 $11.73 $11.14 $11.21 $11.21 1,404,488
2021-08-05 $10.75 $11.88 $10.60 $11.76 $11.76 1,522,730
2021-08-04 $11.21 $11.37 $11.07 $11.20 $11.20 1,397,608
2021-08-03 $11.50 $11.50 $10.87 $11.13 $11.13 1,384,950
2021-08-02 $11.64 $11.72 $11.41 $11.44 $11.44 1,037,113
2021-07-30 $11.89 $11.98 $11.23 $11.51 $11.51 1,616,774
2021-07-29 $12.03 $12.27 $11.94 $12.05 $12.05 661,952
2021-07-28 $12.14 $12.42 $11.99 $12.03 $12.03 786,246
2021-07-27 $12.21 $12.24 $11.82 $12.05 $12.05 757,970
2021-07-26 $11.95 $12.28 $11.94 $12.24 $12.24 803,257
2021-07-23 $12.05 $12.16 $11.87 $12.03 $12.03 521,126
2021-07-22 $11.61 $12.15 $11.55 $11.97 $11.97 1,275,730
2021-07-21 $11.99 $11.99 $11.50 $11.54 $11.54 1,307,676
2021-07-20 $11.58 $12.12 $11.33 $11.95 $11.95 1,366,986
2021-07-19 $11.99 $12.00 $11.15 $11.48 $11.48 1,846,193
2021-07-16 $11.92 $12.27 $11.91 $12.20 $12.20 1,156,292
2021-07-15 $11.75 $12.05 $11.61 $11.75 $11.75 1,242,875
2021-07-14 $11.84 $12.10 $11.67 $11.90 $11.90 1,621,727
2021-07-13 $12.11 $12.29 $11.61 $11.75 $11.75 1,553,403
2021-07-12 $12.60 $12.62 $12.23 $12.33 $12.33 447,257
2021-07-09 $12.21 $12.55 $12.13 $12.51 $12.51 829,607
2021-07-08 $12.28 $12.42 $11.94 $12.23 $12.23 2,287,710
2021-07-07 $12.91 $12.93 $12.32 $12.59 $12.59 535,662
2021-07-06 $12.90 $12.91 $12.50 $12.75 $12.75 1,178,204
2021-07-02 $13.59 $13.60 $12.80 $12.84 $12.84 1,418,284
2021-07-01 $13.57 $13.60 $13.30 $13.51 $13.51 862,397
2021-06-30 $14.07 $14.07 $13.47 $13.52 $13.52 877,182
2021-06-29 $13.97 $14.21 $13.71 $14.13 $14.13 815,018
2021-06-28 $14.52 $14.56 $13.73 $13.96 $13.96 516,544
2021-06-25 $13.95 $14.42 $13.93 $14.39 $14.39 805,837
2021-06-24 $14.00 $14.11 $13.64 $13.88 $13.88 470,081
2021-06-23 $13.34 $13.80 $13.34 $13.78 $13.78 528,587
2021-06-22 $13.63 $13.70 $13.29 $13.33 $13.33 635,585
2021-06-21 $13.54 $13.76 $13.23 $13.63 $13.63 586,514
2021-06-18 $13.75 $13.90 $13.54 $13.56 $13.56 642,030
2021-06-17 $13.70 $14.15 $13.29 $13.81 $13.81 871,320
2021-06-16 $13.80 $14.11 $13.65 $13.86 $13.86 447,795
2021-06-15 $14.50 $14.50 $13.85 $13.87 $13.87 841,311
2021-06-14 $14.35 $14.58 $14.28 $14.45 $14.45 817,386
2021-06-11 $14.30 $14.36 $14.02 $14.30 $14.30 966,147
2021-06-10 $14.04 $14.38 $14.02 $14.28 $14.28 920,953
2021-06-09 $14.43 $14.61 $13.88 $14.05 $14.05 1,612,338
2021-06-08 $14.15 $14.50 $14.15 $14.48 $14.48 682,524
2021-06-07 $13.61 $14.31 $13.57 $14.02 $14.02 1,235,930
2021-06-04 $13.67 $13.93 $13.61 $13.62 $13.62 778,233
2021-06-03 $14.28 $14.36 $13.50 $13.58 $13.58 1,326,782
2021-06-02 $14.29 $14.51 $14.09 $14.27 $14.27 678,550
2021-06-01 $14.15 $14.51 $14.09 $14.26 $14.26 1,314,685
2021-05-28 $14.36 $14.40 $14.05 $14.18 $14.18 767,631
2021-05-27 $14.14 $14.44 $14.03 $14.27 $14.27 1,302,657
2021-05-26 $14.09 $14.60 $14.02 $14.38 $14.38 831,844
2021-05-25 $14.59 $14.72 $13.83 $14.00 $14.00 1,864,534
2021-05-24 $14.24 $14.56 $14.12 $14.44 $14.44 1,244,820
2021-05-21 $13.90 $14.45 $13.60 $14.06 $14.06 1,760,987
2021-05-20 $13.39 $13.82 $13.36 $13.80 $13.80 1,053,686
2021-05-19 $12.82 $13.61 $12.61 $13.56 $13.56 1,834,401
2021-05-18 $12.69 $13.50 $12.67 $13.14 $13.14 2,181,933
2021-05-17 $12.88 $12.97 $12.36 $12.46 $12.46 1,510,721
2021-05-14 $12.84 $13.20 $12.70 $13.06 $13.06 3,152,448
2021-05-13 $11.93 $12.74 $11.93 $12.66 $12.66 2,504,206
2021-05-12 $12.89 $12.99 $11.98 $12.06 $12.06 2,630,826
2021-05-11 $12.21 $13.23 $12.10 $13.15 $13.15 1,746,430
2021-05-10 $13.60 $13.65 $12.32 $12.58 $12.58 2,728,125
2021-05-07 $14.81 $14.90 $13.17 $13.58 $13.58 4,039,942
2021-05-06 $14.46 $14.57 $13.65 $14.04 $14.04 1,881,560
2021-05-05 $15.32 $15.38 $14.42 $14.59 $14.59 976,805
2021-05-04 $15.15 $15.41 $14.64 $15.30 $15.30 1,129,267
2021-05-03 $16.14 $16.14 $15.51 $15.54 $15.54 1,211,670
2021-04-30 $16.16 $16.54 $15.99 $16.01 $16.01 754,973
2021-04-29 $16.51 $16.54 $16.07 $16.25 $16.25 488,722
2021-04-28 $16.38 $16.82 $16.17 $16.42 $16.42 683,066
2021-04-27 $16.19 $16.65 $16.03 $16.39 $16.39 590,530
2021-04-26 $16.31 $16.33 $15.98 $16.18 $16.18 564,712
2021-04-23 $15.99 $16.34 $15.80 $16.19 $16.19 669,970
2021-04-22 $15.98 $16.26 $15.81 $15.85 $15.85 790,305
2021-04-21 $15.98 $16.14 $15.51 $16.04 $16.04 1,351,820
2021-04-20 $16.77 $16.77 $15.54 $15.91 $15.91 1,159,650
2021-04-19 $16.75 $16.96 $16.31 $16.79 $16.79 1,124,015
2021-04-16 $16.29 $17.07 $16.29 $16.80 $16.80 1,053,553
2021-04-15 $17.12 $17.21 $16.77 $17.00 $17.00 1,254,267
2021-04-14 $17.00 $17.46 $16.60 $17.09 $17.09 1,807,714
2021-04-13 $15.69 $17.54 $15.60 $17.03 $17.03 4,852,246
2021-04-12 $14.87 $15.24 $14.52 $15.20 $15.20 983,786
2021-04-09 $15.09 $15.22 $14.66 $14.88 $14.88 994,993
2021-04-08 $14.69 $15.49 $14.57 $15.17 $15.17 1,866,796
2021-04-07 $14.53 $14.62 $14.21 $14.41 $14.41 1,122,222
2021-04-06 $14.36 $14.82 $14.09 $14.49 $14.49 1,417,211
2021-04-05 $14.88 $14.88 $14.15 $14.47 $14.47 2,345,772
2021-04-01 $13.31 $15.00 $13.17 $14.66 $14.66 5,741,351
2021-03-31 $13.00 $13.51 $12.98 $13.00 $13.00 2,314,484
2021-03-30 $13.48 $13.48 $12.89 $12.93 $12.93 1,844,782
2021-03-29 $13.63 $13.88 $13.21 $13.55 $13.55 2,063,272
2021-03-26 $14.02 $14.13 $13.36 $13.81 $13.81 1,724,095
2021-03-25 $13.53 $13.93 $13.08 $13.90 $13.90 1,608,794
2021-03-24 $15.61 $15.79 $13.66 $13.76 $13.76 1,760,926
2021-03-23 $16.47 $16.77 $15.37 $15.70 $15.70 1,354,397
2021-03-22 $17.06 $17.50 $16.39 $16.47 $16.47 1,125,037
2021-03-19 $16.43 $17.30 $16.01 $16.95 $16.95 1,445,172
2021-03-18 $16.63 $17.75 $16.05 $16.51 $16.51 1,826,842
2021-03-17 $16.60 $16.63 $16.00 $16.33 $16.33 793,611
2021-03-16 $16.77 $16.86 $16.26 $16.62 $16.62 986,516
2021-03-15 $16.81 $16.89 $16.50 $16.63 $16.63 807,555
2021-03-12 $15.64 $16.93 $15.42 $16.88 $16.88 1,672,474
2021-03-11 $16.00 $16.13 $15.71 $15.91 $15.91 1,415,753
2021-03-10 $16.08 $16.60 $15.65 $15.66 $15.66 1,605,068
2021-03-09 $15.43 $16.30 $15.42 $16.03 $16.03 1,120,572
2021-03-08 $15.30 $16.12 $14.92 $15.01 $15.01 2,219,818
2021-03-05 $15.39 $15.65 $14.39 $15.59 $15.59 2,249,523
2021-03-04 $14.58 $15.59 $13.92 $15.24 $15.24 2,639,839
2021-03-03 $15.47 $15.68 $14.67 $14.81 $14.81 1,774,337
2021-03-02 $15.74 $16.17 $15.41 $15.43 $15.43 1,273,900
2021-03-01 $15.20 $15.77 $15.05 $15.74 $15.74 1,534,336
2021-02-26 $15.10 $15.39 $14.69 $14.95 $14.95 1,537,147
2021-02-25 $15.00 $15.95 $14.89 $15.04 $15.04 3,414,052
2021-02-24 $14.37 $14.52 $14.10 $14.31 $14.31 1,174,865
2021-02-23 $14.43 $14.68 $13.81 $14.64 $14.64 1,445,931
2021-02-22 $15.30 $15.55 $15.01 $15.05 $15.05 1,329,903
2021-02-19 $15.25 $15.50 $15.18 $15.33 $15.33 1,794,892
2021-02-18 $15.36 $15.43 $14.99 $15.27 $15.27 1,047,071
2021-02-17 $15.53 $15.56 $14.94 $15.48 $15.48 1,550,457
2021-02-16 $15.74 $16.10 $15.38 $15.60 $15.60 2,534,752
2021-02-12 $15.75 $16.18 $15.44 $15.49 $15.49 3,161,988
2021-02-11 $16.25 $16.35 $15.58 $15.90 $15.90 1,254,546
2021-02-10 $16.74 $16.74 $15.58 $16.11 $16.11 2,430,235
2021-02-09 $17.87 $18.17 $16.42 $16.46 $16.46 3,612,069
2021-02-08 $16.64 $19.17 $16.63 $18.07 $18.07 8,381,803
2021-02-05 $13.72 $16.44 $13.70 $16.25 $16.25 3,813,766
2021-02-04 $14.47 $14.96 $13.91 $14.02 $14.02 4,560,094
2021-02-03 $15.47 $15.80 $14.93 $15.14 $15.14 4,141,350
2021-02-02 $14.05 $15.58 $13.87 $15.14 $15.14 3,759,430
2021-02-01 $14.06 $14.25 $13.63 $14.00 $14.00 2,103,511
2021-01-29 $14.06 $14.33 $13.60 $13.98 $13.98 2,001,152
2021-01-28 $15.05 $15.91 $13.87 $14.03 $14.03 4,781,439
2021-01-27 $13.73 $15.77 $13.50 $15.08 $15.08 9,347,702
2021-01-26 $12.79 $14.02 $12.75 $13.87 $13.87 7,636,864
2021-01-25 $12.70 $13.36 $12.65 $12.70 $12.70 4,643,549
2021-01-22 $12.48 $12.58 $12.32 $12.48 $12.48 1,254,392
2021-01-21 $12.42 $12.72 $12.37 $12.50 $12.50 1,391,049
2021-01-20 $11.93 $12.35 $11.84 $12.31 $12.31 2,801,400
2021-01-19 $12.27 $12.27 $11.65 $11.77 $11.77 2,863,703
2021-01-15 $12.19 $12.39 $11.91 $11.98 $11.98 1,940,453
2021-01-14 $12.48 $12.52 $12.09 $12.19 $12.19 2,121,993
2021-01-13 $12.48 $12.74 $12.31 $12.39 $12.39 1,719,782
2021-01-12 $12.25 $12.72 $12.15 $12.37 $12.37 3,825,441
2021-01-11 $11.56 $11.98 $11.45 $11.97 $11.97 2,800,718
2021-01-08 $11.84 $11.90 $11.43 $11.74 $11.74 3,235,213
2021-01-07 $12.14 $12.24 $11.82 $11.85 $11.85 1,506,547
2021-01-06 $12.05 $12.21 $11.86 $11.91 $11.91 2,214,902
2021-01-05 $12.93 $12.93 $12.18 $12.23 $12.23 2,032,811
2021-01-04 $13.36 $13.65 $12.96 $12.97 $12.97 3,573,257
2020-12-31 $13.23 $13.27 $12.96 $13.20 $13.20 1,096,435
2020-12-30 $13.12 $13.30 $13.00 $13.22 $13.22 1,371,642
2020-12-29 $13.60 $13.73 $12.86 $13.03 $13.03 1,577,151
2020-12-28 $13.45 $13.84 $13.40 $13.47 $13.47 2,751,950
2020-12-24 $12.87 $13.32 $12.71 $13.27 $13.27 1,016,192
2020-12-23 $12.86 $12.98 $12.56 $12.84 $12.84 1,774,650
2020-12-22 $12.47 $13.15 $12.42 $12.76 $12.76 3,179,802
2020-12-21 $12.55 $13.08 $12.28 $12.35 $12.35 2,482,276
2020-12-18 $12.36 $12.90 $12.26 $12.87 $12.87 2,547,761
2020-12-17 $11.89 $12.15 $11.87 $12.13 $12.13 1,651,085
2020-12-16 $11.56 $12.10 $11.26 $11.73 $11.73 3,000,174
2020-12-15 $12.10 $12.26 $11.61 $12.15 $12.15 1,852,068
2020-12-14 $11.90 $12.02 $11.85 $11.95 $11.95 1,710,240
2020-12-11 $11.98 $12.13 $11.80 $11.90 $11.90 2,004,060
2020-12-10 $11.51 $12.42 $11.20 $11.98 $11.98 3,336,126
2020-12-09 $11.75 $11.93 $11.46 $11.57 $11.57 1,522,810
2020-12-08 $11.81 $11.91 $11.61 $11.76 $11.76 1,526,393
2020-12-07 $12.09 $12.09 $11.78 $11.80 $11.80 2,250,992
2020-12-04 $11.74 $12.10 $11.74 $12.04 $12.04 1,300,250
2020-12-03 $11.70 $12.01 $11.59 $11.73 $11.73 2,054,123
2020-12-02 $12.22 $12.22 $11.71 $11.73 $11.73 2,322,239
2020-12-01 $12.12 $12.43 $12.04 $12.28 $12.28 3,496,152
2020-11-30 $12.29 $12.45 $12.03 $12.36 $12.36 2,167,298
2020-11-27 $12.23 $12.40 $12.10 $12.22 $12.22 1,759,644
2020-11-25 $11.60 $12.29 $11.60 $12.26 $12.26 1,987,064
2020-11-24 $11.83 $11.86 $11.20 $11.54 $11.54 4,130,923
2020-11-23 $11.65 $11.90 $11.33 $11.80 $11.80 1,842,265
2020-11-20 $11.34 $11.60 $11.24 $11.56 $11.56 1,739,860
2020-11-19 $10.78 $11.36 $10.73 $11.29 $11.29 1,766,992
2020-11-18 $10.65 $10.79 $10.52 $10.73 $10.73 1,052,321
2020-11-17 $10.70 $10.71 $10.50 $10.61 $10.61 1,002,371
2020-11-16 $10.73 $10.76 $10.32 $10.58 $10.58 2,430,125
2020-11-13 $10.47 $10.92 $10.30 $10.77 $10.77 2,538,232
2020-11-12 $10.83 $11.09 $10.35 $10.41 $10.41 5,504,767
2020-11-11 $10.15 $10.79 $10.15 $10.77 $10.77 3,785,467
2020-11-10 $9.91 $10.49 $9.91 $10.37 $10.37 6,039,820
2020-11-09 $10.50 $10.59 $9.44 $9.98 $9.98 6,931,127
2020-11-06 $9.81 $10.20 $9.28 $10.01 $10.01 18,123,631
2020-11-05 $11.70 $11.81 $11.33 $11.45 $11.45 3,659,801
2020-11-04 $11.01 $11.70 $11.01 $11.51 $11.51 2,067,014
2020-11-03 $11.09 $11.27 $10.82 $10.97 $10.97 1,122,623
2020-11-02 $10.62 $11.02 $10.36 $10.93 $10.93 3,363,712
2020-10-30 $10.91 $10.92 $10.45 $10.60 $10.60 2,097,977
2020-10-29 $10.79 $11.24 $10.75 $11.02 $11.02 2,146,077
2020-10-28 $10.75 $10.75 $10.43 $10.66 $10.66 2,267,096
2020-10-27 $10.94 $11.15 $10.84 $10.94 $10.94 2,364,114
2020-10-26 $10.93 $11.00 $10.61 $10.84 $10.84 2,778,007
2020-10-23 $11.08 $11.16 $10.89 $11.09 $11.09 2,394,577
2020-10-22 $10.85 $11.15 $10.76 $10.90 $10.90 3,983,397
2020-10-21 $11.20 $11.22 $10.80 $11.07 $11.07 1,755,159
2020-10-20 $10.88 $11.21 $10.79 $11.10 $11.10 1,733,080
2020-10-19 $11.01 $11.15 $10.79 $10.90 $10.90 1,657,675
2020-10-16 $11.09 $11.20 $10.87 $10.94 $10.94 1,423,054
2020-10-15 $10.65 $11.27 $10.65 $11.09 $11.09 3,440,431
2020-10-14 $11.32 $11.33 $10.75 $10.92 $10.92 1,986,673
2020-10-13 $11.05 $11.37 $10.93 $11.10 $11.10 1,971,897
2020-10-12 $11.45 $11.46 $10.97 $10.97 $10.97 2,181,365
2020-10-09 $11.45 $11.47 $10.90 $11.31 $11.31 4,047,309
2020-10-08 $12.35 $12.35 $11.02 $11.04 $11.04 14,769,824
2020-10-07 $12.53 $12.79 $12.36 $12.74 $12.74 2,866,602
2020-10-06 $12.70 $12.80 $12.23 $12.29 $12.29 3,795,403
2020-10-05 $12.12 $12.89 $12.05 $12.75 $12.75 2,328,932
2020-10-02 $11.72 $12.18 $11.71 $12.03 $12.03 2,950,343
2020-10-01 $11.24 $12.40 $11.24 $12.29 $12.29 5,701,459
2020-09-30 $10.90 $11.46 $10.78 $11.10 $11.10 6,373,629
2020-09-29 $10.53 $10.97 $10.53 $10.84 $10.84 2,975,538
2020-09-28 $10.48 $10.81 $10.27 $10.55 $10.55 2,932,859
2020-09-25 $9.86 $10.33 $9.72 $10.28 $10.28 3,050,889
2020-09-24 $10.06 $10.13 $9.72 $9.80 $9.80 3,147,787
2020-09-23 $10.54 $10.58 $10.00 $10.05 $10.05 2,652,640
2020-09-22 $10.39 $10.62 $10.32 $10.50 $10.50 2,919,117
2020-09-21 $10.12 $10.41 $9.85 $10.32 $10.32 4,067,686
2020-09-18 $10.85 $10.85 $10.05 $10.34 $10.34 5,564,063
2020-09-17 $10.98 $11.18 $10.34 $10.60 $10.60 5,270,470
2020-09-16 $12.25 $12.26 $11.12 $11.18 $11.18 4,483,317
2020-09-15 $12.53 $12.63 $11.83 $12.21 $12.21 4,104,037
2020-09-14 $12.26 $12.47 $11.86 $11.86 $11.86 1,916,390
2020-09-11 $12.79 $12.86 $11.82 $12.34 $12.34 4,921,407
2020-09-10 $12.96 $13.16 $12.54 $12.62 $12.62 3,028,391
2020-09-09 $12.41 $13.05 $12.31 $12.91 $12.91 3,206,342
2020-09-08 $12.01 $12.69 $12.00 $12.16 $12.16 2,743,491
2020-09-04 $13.35 $13.49 $11.89 $12.63 $12.63 3,566,201
2020-09-03 $14.55 $14.55 $13.30 $13.52 $13.52 2,705,251
2020-09-02 $14.20 $14.79 $14.03 $14.70 $14.70 2,160,013
2020-09-01 $13.85 $14.50 $13.81 $14.28 $14.28 1,705,777
2020-08-31 $13.95 $14.06 $13.83 $13.88 $13.88 1,108,453
2020-08-28 $13.73 $14.19 $13.63 $13.91 $13.91 1,052,014
2020-08-27 $14.06 $14.17 $13.47 $13.73 $13.73 2,743,822
2020-08-26 $14.15 $14.59 $14.05 $14.28 $14.28 1,805,545
2020-08-25 $14.54 $14.65 $14.07 $14.18 $14.18 2,682,310
2020-08-24 $13.98 $14.77 $13.68 $14.65 $14.65 7,266,435
2020-08-21 $14.10 $14.14 $13.73 $13.90 $13.90 1,786,539
2020-08-20 $13.88 $14.42 $13.88 $14.13 $14.13 2,204,866
2020-08-19 $14.29 $14.61 $13.98 $14.10 $14.10 1,615,386
2020-08-18 $14.06 $14.52 $13.82 $14.40 $14.40 2,685,122
2020-08-17 $13.39 $14.20 $13.32 $14.06 $14.06 3,584,650
2020-08-14 $13.21 $13.53 $12.96 $13.13 $13.13 2,606,539
2020-08-13 $13.05 $13.23 $12.82 $13.22 $13.22 2,334,363
2020-08-12 $13.06 $13.72 $12.79 $12.88 $12.88 4,652,579
2020-08-11 $14.50 $14.85 $12.95 $13.00 $13.00 6,566,215
2020-08-10 $16.16 $16.20 $14.87 $15.50 $15.50 4,462,903
2020-08-07 $15.75 $16.09 $15.41 $15.71 $15.71 1,433,840
2020-08-06 $16.40 $16.62 $15.57 $15.80 $15.80 2,124,239
2020-08-05 $16.00 $16.51 $15.89 $16.46 $16.46 2,507,541
2020-08-04 $15.87 $16.01 $15.66 $15.96 $15.96 2,272,487
2020-08-03 $15.93 $16.26 $15.66 $15.92 $15.92 2,505,562
2020-07-31 $15.73 $15.87 $15.16 $15.79 $15.79 2,897,928
2020-07-30 $14.86 $15.78 $14.81 $15.61 $15.61 1,762,494
2020-07-29 $14.50 $15.34 $14.46 $15.14 $15.14 3,357,476
2020-07-28 $14.80 $14.80 $14.03 $14.34 $14.34 3,530,698
2020-07-27 $14.79 $15.01 $14.66 $14.81 $14.81 2,905,664
2020-07-24 $14.77 $14.86 $14.38 $14.58 $14.58 4,708,808
2020-07-23 $14.95 $15.43 $14.56 $14.74 $14.74 3,199,104
2020-07-22 $15.22 $15.54 $14.84 $14.95 $14.95 2,805,744
2020-07-21 $15.90 $15.99 $15.23 $15.30 $15.30 2,213,968
2020-07-20 $14.97 $16.29 $14.88 $15.77 $15.77 3,182,952
2020-07-17 $15.44 $15.85 $14.95 $15.04 $15.04 3,338,300
2020-07-16 $16.25 $16.29 $15.00 $15.25 $15.25 6,270,400
2020-07-15 $16.34 $17.05 $15.81 $16.53 $16.53 5,347,700
2020-07-14 $15.17 $16.34 $14.86 $16.23 $16.23 5,455,500
2020-07-13 $16.59 $16.78 $15.23 $15.28 $15.28 4,119,500
2020-07-10 $15.95 $16.48 $15.75 $16.31 $16.31 4,080,700
2020-07-09 $15.77 $16.39 $15.54 $15.92 $15.92 5,074,400
2020-07-08 $16.20 $16.38 $15.52 $15.76 $15.76 6,434,100
2020-07-07 $14.88 $15.85 $14.80 $15.72 $15.72 5,925,000
2020-07-06 $13.97 $15.38 $13.92 $15.01 $15.01 9,171,400
2020-07-02 $13.21 $14.24 $13.21 $13.43 $13.43 10,488,800
2020-07-01 $12.15 $13.74 $12.15 $13.09 $13.09 23,697,200
2020-06-30 $12.06 $12.21 $11.72 $12.15 $12.15 5,651,300
2020-06-29 $12.06 $12.20 $11.59 $11.85 $11.85 3,924,700
2020-06-26 $12.43 $12.55 $12.02 $12.03 $12.03 1,537,336
2020-06-25 $12.59 $12.83 $12.22 $12.43 $12.43 1,508,763
2020-06-24 $12.95 $13.15 $12.35 $12.58 $12.58 2,691,089
2020-06-23 $12.64 $13.32 $12.45 $13.22 $13.22 2,352,310
2020-06-22 $12.57 $12.74 $12.37 $12.43 $12.43 1,048,224
2020-06-19 $12.77 $13.09 $12.17 $12.53 $12.53 2,322,933
2020-06-18 $12.59 $12.79 $11.87 $12.72 $12.72 2,706,668
2020-06-17 $12.69 $12.70 $11.99 $12.23 $12.23 3,907,619
2020-06-16 $13.04 $13.38 $12.56 $12.61 $12.61 3,101,637
2020-06-15 $12.02 $12.96 $11.81 $12.82 $12.82 2,378,352
2020-06-12 $11.97 $12.32 $11.76 $12.22 $12.22 2,341,155
2020-06-11 $11.74 $12.12 $11.29 $11.62 $11.62 2,039,871
2020-06-10 $12.36 $12.62 $11.97 $12.02 $12.02 1,469,257
2020-06-09 $12.20 $12.39 $11.71 $12.27 $12.27 1,845,763
2020-06-08 $12.60 $12.80 $11.91 $12.25 $12.25 2,666,893
2020-06-05 $12.15 $12.87 $12.05 $12.56 $12.56 2,975,469
2020-06-04 $11.68 $12.01 $11.50 $11.99 $11.99 3,099,664
2020-06-03 $11.37 $11.99 $11.34 $11.74 $11.74 1,959,553
2020-06-02 $10.92 $11.47 $10.85 $11.29 $11.29 2,364,613
2020-06-01 $10.82 $11.29 $10.76 $11.15 $11.15 2,343,692
2020-05-29 $10.50 $10.98 $10.48 $10.85 $10.85 1,678,037
2020-05-28 $10.84 $11.05 $10.37 $10.50 $10.50 1,955,201
2020-05-27 $10.75 $11.03 $10.62 $10.93 $10.93 2,582,268
2020-05-26 $10.80 $11.11 $10.69 $10.72 $10.72 1,445,042
2020-05-22 $10.39 $10.81 $10.10 $10.75 $10.75 1,410,349
2020-05-21 $10.46 $10.71 $10.22 $10.38 $10.38 1,445,747
2020-05-20 $10.75 $11.12 $10.32 $10.37 $10.37 2,451,579
2020-05-19 $10.57 $10.85 $10.26 $10.61 $10.61 2,504,895
2020-05-18 $9.93 $10.67 $9.78 $10.61 $10.61 2,865,186
2020-05-15 $9.54 $9.80 $9.50 $9.68 $9.68 2,416,999
2020-05-14 $9.83 $9.99 $9.42 $9.72 $9.72 2,082,848
2020-05-13 $9.68 $10.24 $9.52 $9.96 $9.96 4,280,882
2020-05-12 $9.20 $10.07 $9.20 $9.76 $9.76 4,593,637
2020-05-11 $7.86 $9.15 $7.79 $9.09 $9.09 5,152,953
2020-05-08 $8.18 $8.25 $7.68 $7.71 $7.71 3,050,398
2020-05-07 $8.66 $9.22 $7.94 $8.05 $8.05 6,949,201
2020-05-06 $7.30 $7.53 $7.16 $7.52 $7.52 3,193,243
2020-05-05 $6.91 $7.44 $6.91 $7.29 $7.29 4,121,461
2020-05-04 $6.72 $6.82 $6.65 $6.80 $6.80 2,248,336
2020-05-01 $6.61 $6.81 $6.61 $6.76 $6.76 1,941,183
2020-04-30 $6.83 $6.91 $6.66 $6.78 $6.78 1,563,501
2020-04-29 $6.68 $7.05 $6.66 $6.80 $6.80 3,286,303
2020-04-28 $6.59 $6.75 $6.42 $6.48 $6.48 1,692,987
2020-04-27 $6.05 $6.65 $5.97 $6.45 $6.45 1,982,561
2020-04-24 $5.80 $6.08 $5.69 $5.90 $5.90 2,518,657
2020-04-23 $5.71 $5.96 $5.66 $5.74 $5.74 1,243,223
2020-04-22 $5.75 $5.97 $5.65 $5.66 $5.66 2,547,403
2020-04-21 $5.82 $5.90 $5.65 $5.69 $5.69 1,768,388
2020-04-20 $5.77 $5.92 $5.67 $5.92 $5.92 2,219,741
2020-04-17 $5.65 $5.88 $5.62 $5.85 $5.85 1,610,577
2020-04-16 $5.56 $5.64 $5.44 $5.49 $5.49 1,830,954
2020-04-15 $5.57 $5.72 $5.43 $5.48 $5.48 2,064,700
2020-04-14 $6.01 $6.18 $5.63 $5.66 $5.66 2,000,565
2020-04-13 $5.55 $5.90 $5.42 $5.88 $5.88 1,726,667
2020-04-09 $5.43 $5.70 $5.28 $5.51 $5.51 2,473,047
2020-04-08 $4.65 $5.39 $4.63 $5.18 $5.18 2,910,834
2020-04-07 $4.76 $4.91 $4.35 $4.41 $4.41 5,129,579
2020-04-06 $4.73 $5.00 $4.43 $4.63 $4.63 2,248,481
2020-04-03 $4.61 $4.84 $4.35 $4.54 $4.54 1,914,745
2020-04-02 $4.70 $4.86 $4.55 $4.62 $4.62 1,696,120
2020-04-01 $5.06 $5.09 $4.66 $4.75 $4.75 2,100,441
2020-03-31 $5.06 $5.33 $5.03 $5.25 $5.25 1,984,954
2020-03-30 $5.21 $5.38 $4.91 $5.04 $5.04 1,722,999
2020-03-27 $4.87 $5.52 $4.65 $5.20 $5.20 2,385,465
2020-03-26 $4.75 $5.03 $4.52 $4.96 $4.96 2,832,355
2020-03-25 $5.00 $5.21 $4.69 $4.70 $4.70 2,580,654
2020-03-24 $5.30 $5.41 $4.57 $4.96 $4.96 3,057,907
2020-03-23 $4.94 $5.11 $4.45 $5.08 $5.08 1,913,560
2020-03-20 $5.24 $5.53 $4.59 $4.82 $4.82 3,039,090
2020-03-19 $4.83 $5.23 $4.65 $5.11 $5.11 2,110,612
2020-03-18 $4.70 $5.06 $4.40 $4.87 $4.87 3,230,461
2020-03-17 $4.66 $5.11 $4.36 $4.93 $4.93 3,230,553
2020-03-16 $4.10 $4.97 $4.10 $4.61 $4.61 3,685,362
2020-03-13 $4.86 $4.89 $4.48 $4.64 $4.64 2,832,854
2020-03-12 $5.00 $5.16 $4.59 $4.60 $4.60 2,813,546
2020-03-11 $5.69 $5.70 $5.36 $5.39 $5.39 1,695,103
2020-03-10 $5.80 $6.03 $5.67 $5.85 $5.85 1,406,504
2020-03-09 $5.58 $6.05 $5.36 $5.37 $5.37 3,002,037
2020-03-06 $6.19 $6.43 $6.11 $6.13 $6.13 2,005,657
2020-03-05 $6.70 $6.84 $6.36 $6.41 $6.41 2,960,339
2020-03-04 $7.01 $7.06 $6.80 $6.90 $6.90 1,554,496
2020-03-03 $7.23 $7.46 $6.90 $6.95 $6.95 2,174,317
2020-03-02 $7.15 $7.38 $6.82 $7.30 $7.30 2,270,960
2020-02-28 $6.71 $7.14 $6.69 $7.13 $7.13 2,541,905
2020-02-27 $7.33 $7.47 $6.89 $6.90 $6.90 3,043,443
2020-02-26 $7.89 $7.99 $7.50 $7.55 $7.55 1,437,600
2020-02-25 $8.15 $8.15 $7.67 $7.82 $7.82 1,798,166
2020-02-24 $7.74 $8.09 $7.55 $8.09 $8.09 1,431,209
2020-02-21 $8.15 $8.28 $8.05 $8.09 $8.09 866,108
2020-02-20 $8.27 $8.37 $8.11 $8.22 $8.22 1,209,147
2020-02-19 $8.34 $8.45 $8.23 $8.33 $8.33 1,680,037
2020-02-18 $8.35 $8.42 $8.23 $8.32 $8.32 1,056,738
2020-02-14 $8.51 $8.53 $8.20 $8.37 $8.37 1,332,739
2020-02-13 $8.54 $8.71 $8.43 $8.52 $8.52 864,265
2020-02-12 $8.59 $8.66 $8.49 $8.64 $8.64 935,351
2020-02-11 $8.41 $8.62 $8.30 $8.52 $8.52 1,556,473
2020-02-10 $8.24 $8.43 $7.99 $8.36 $8.36 2,111,771
2020-02-07 $8.02 $8.79 $8.02 $8.27 $8.27 3,041,412
2020-02-06 $7.80 $8.42 $7.71 $8.07 $8.07 3,905,473
2020-02-05 $8.60 $8.74 $8.49 $8.61 $8.61 2,585,641
2020-02-04 $8.58 $8.64 $8.34 $8.53 $8.53 1,968,790
2020-02-03 $8.14 $8.24 $8.01 $8.18 $8.18 1,596,051
2020-01-31 $8.45 $8.54 $8.01 $8.03 $8.03 1,457,733
2020-01-30 $8.62 $8.65 $8.24 $8.45 $8.45 1,228,206
2020-01-29 $9.02 $9.02 $8.57 $8.64 $8.64 1,501,212
2020-01-28 $8.96 $8.98 $8.75 $8.93 $8.93 657,359
2020-01-27 $8.68 $9.00 $8.55 $8.87 $8.87 994,138
2020-01-24 $9.03 $9.14 $8.71 $8.92 $8.92 1,038,896
2020-01-23 $8.93 $9.08 $8.65 $9.00 $9.00 944,812
2020-01-22 $9.13 $9.13 $8.91 $8.98 $8.98 730,274
2020-01-21 $9.29 $9.32 $9.04 $9.10 $9.10 1,124,630
2020-01-17 $9.36 $9.44 $9.15 $9.33 $9.33 1,154,134
2020-01-16 $9.46 $9.70 $9.11 $9.26 $9.26 1,768,197
2020-01-15 $9.02 $9.41 $8.92 $9.36 $9.36 1,459,028
2020-01-14 $8.86 $9.03 $8.85 $8.98 $8.98 1,115,498
2020-01-13 $9.02 $9.12 $8.77 $8.89 $8.89 1,333,476
2020-01-10 $9.10 $9.10 $8.85 $8.96 $8.96 1,007,257
2020-01-09 $9.13 $9.18 $8.98 $9.06 $9.06 1,752,523
2020-01-08 $9.05 $9.13 $8.88 $9.06 $9.06 1,653,115
2020-01-07 $8.93 $9.11 $8.80 $9.03 $9.03 2,232,923
2020-01-06 $8.74 $8.92 $8.69 $8.89 $8.89 1,564,434
2020-01-03 $8.78 $8.82 $8.57 $8.76 $8.76 2,545,450
2020-01-02 $8.50 $8.88 $8.50 $8.87 $8.87 2,315,624
2019-12-31 $8.16 $8.50 $8.16 $8.47 $8.47 1,445,485
2019-12-30 $8.40 $8.40 $8.14 $8.19 $8.19 1,244,411
2019-12-27 $8.60 $8.65 $8.24 $8.36 $8.36 1,283,165
2019-12-26 $8.47 $8.58 $8.32 $8.56 $8.56 1,445,117
2019-12-24 $8.50 $8.55 $8.35 $8.43 $8.43 682,555
2019-12-23 $8.75 $8.76 $8.49 $8.50 $8.50 1,565,151
2019-12-20 $8.55 $8.89 $8.48 $8.71 $8.71 3,013,562
2019-12-19 $8.31 $8.58 $8.27 $8.56 $8.56 3,212,056
2019-12-18 $8.34 $8.41 $8.26 $8.28 $8.28 1,826,457
2019-12-17 $8.35 $8.37 $8.25 $8.35 $8.35 1,736,354
2019-12-16 $8.41 $8.43 $8.23 $8.35 $8.35 1,292,709
2019-12-13 $8.41 $8.55 $8.18 $8.33 $8.33 2,250,831
2019-12-12 $7.93 $8.42 $7.93 $8.40 $8.40 2,036,701
2019-12-11 $7.93 $8.01 $7.89 $7.95 $7.95 1,047,127
2019-12-10 $8.03 $8.05 $7.83 $7.94 $7.94 2,158,923
2019-12-09 $7.91 $8.07 $7.88 $8.02 $8.02 2,624,996
2019-12-06 $7.93 $8.02 $7.66 $7.90 $7.90 2,468,144
2019-12-05 $7.64 $7.91 $7.44 $7.91 $7.91 2,597,367
2019-12-04 $7.65 $7.73 $7.60 $7.62 $7.62 1,164,946
2019-12-03 $7.67 $7.72 $7.47 $7.57 $7.57 1,447,015
2019-12-02 $7.78 $7.84 $7.57 $7.76 $7.76 1,091,877
2019-11-29 $7.78 $7.84 $7.58 $7.75 $7.75 519,613
2019-11-27 $7.67 $7.81 $7.60 $7.79 $7.79 1,201,624
2019-11-26 $8.03 $8.04 $7.54 $7.60 $7.60 1,615,266
2019-11-25 $7.57 $8.08 $7.56 $8.03 $8.03 1,754,054
2019-11-22 $7.48 $7.57 $7.48 $7.56 $7.56 877,942
2019-11-21 $7.38 $7.54 $7.34 $7.46 $7.46 1,229,101
2019-11-20 $7.33 $7.40 $7.29 $7.38 $7.38 1,036,901
2019-11-19 $7.35 $7.43 $7.28 $7.38 $7.38 1,026,566
2019-11-18 $7.50 $7.52 $7.29 $7.35 $7.35 1,382,431
2019-11-15 $7.62 $7.63 $7.49 $7.53 $7.53 1,607,643
2019-11-14 $7.59 $7.75 $7.52 $7.58 $7.58 1,742,771
2019-11-13 $7.58 $7.64 $7.50 $7.61 $7.61 1,071,224
2019-11-12 $7.68 $7.79 $7.60 $7.66 $7.66 1,284,936
2019-11-11 $7.69 $7.90 $7.65 $7.73 $7.73 2,457,078
2019-11-08 $7.82 $7.85 $7.44 $7.72 $7.72 3,502,893
2019-11-07 $7.87 $8.47 $7.41 $7.85 $7.85 8,811,563
2019-11-06 $6.74 $6.81 $6.39 $6.46 $6.46 5,508,947
2019-11-05 $6.94 $7.05 $6.72 $6.73 $6.73 2,380,940
2019-11-04 $7.10 $7.17 $6.84 $6.89 $6.89 1,906,791
2019-11-01 $6.87 $7.16 $6.83 $7.03 $7.03 2,096,612
2019-10-31 $6.80 $6.86 $6.69 $6.85 $6.85 2,779,569
2019-10-30 $6.86 $6.93 $6.73 $6.82 $6.82 1,525,455
2019-10-29 $7.03 $7.04 $6.85 $6.86 $6.86 736,648
2019-10-28 $7.10 $7.20 $7.03 $7.05 $7.05 958,961
2019-10-25 $6.90 $7.13 $6.85 $6.99 $6.99 1,224,902
2019-10-24 $6.62 $6.91 $6.60 $6.90 $6.90 1,382,002
2019-10-23 $6.70 $6.76 $6.62 $6.65 $6.65 1,338,153
2019-10-22 $6.66 $6.78 $6.55 $6.71 $6.71 901,353
2019-10-21 $6.75 $6.88 $6.62 $6.65 $6.65 1,227,790
2019-10-18 $6.62 $6.74 $6.53 $6.69 $6.69 1,089,185
2019-10-17 $6.85 $6.90 $6.63 $6.65 $6.65 1,179,897
2019-10-16 $6.80 $6.89 $6.68 $6.87 $6.87 1,836,217
2019-10-15 $6.80 $7.00 $6.73 $6.79 $6.79 1,827,523
2019-10-14 $6.87 $6.95 $6.78 $6.80 $6.80 1,694,507
2019-10-11 $6.94 $7.25 $6.86 $6.92 $6.92 3,255,891
2019-10-10 $6.77 $6.83 $6.56 $6.77 $6.77 2,980,736
2019-10-09 $6.76 $6.91 $6.65 $6.80 $6.80 1,365,574
2019-10-08 $6.60 $6.72 $6.51 $6.69 $6.69 2,340,822
2019-10-07 $6.94 $7.05 $6.67 $6.71 $6.71 2,453,478
2019-10-04 $6.98 $7.12 $6.86 $6.96 $6.96 2,656,714
2019-10-03 $6.79 $7.03 $6.73 $6.96 $6.96 3,835,721
2019-10-02 $7.01 $7.04 $6.69 $6.75 $6.75 2,072,645
2019-10-01 $7.17 $7.27 $6.88 $7.02 $7.02 1,677,237
2019-09-30 $7.07 $7.21 $6.92 $7.09 $7.09 1,238,924
2019-09-27 $7.03 $7.27 $7.03 $7.06 $7.06 820,856
2019-09-26 $7.14 $7.17 $6.98 $7.01 $7.01 1,070,475
2019-09-25 $7.06 $7.30 $7.00 $7.18 $7.18 1,801,452
2019-09-24 $7.13 $7.34 $6.98 $7.08 $7.08 2,022,110
2019-09-23 $7.00 $7.17 $6.91 $7.13 $7.13 1,178,926
2019-09-20 $7.47 $7.63 $7.05 $7.05 $7.05 1,908,437
2019-09-19 $7.20 $7.47 $7.00 $7.41 $7.41 3,991,466
2019-09-18 $7.63 $7.71 $7.18 $7.20 $7.20 2,603,046
2019-09-17 $7.87 $7.95 $7.50 $7.61 $7.61 2,041,610
2019-09-16 $7.99 $8.09 $7.90 $7.92 $7.92 918,642
2019-09-13 $7.73 $8.06 $7.56 $7.98 $7.98 1,417,576
2019-09-12 $8.14 $8.22 $7.73 $7.73 $7.73 1,058,360
2019-09-11 $8.08 $8.15 $7.94 $8.11 $8.11 1,209,069
2019-09-10 $8.16 $8.30 $8.06 $8.08 $8.08 2,351,046
2019-09-09 $8.12 $8.21 $8.04 $8.19 $8.19 1,527,847
2019-09-06 $7.93 $8.12 $7.90 $8.11 $8.11 1,360,738
2019-09-05 $7.94 $8.05 $7.85 $7.94 $7.94 3,543,405
2019-09-04 $7.81 $7.92 $7.71 $7.83 $7.83 1,875,528
2019-09-03 $7.66 $7.95 $7.63 $7.82 $7.82 2,017,072
2019-08-30 $7.85 $7.90 $7.68 $7.76 $7.76 1,904,669
2019-08-29 $7.95 $8.00 $7.76 $7.83 $7.83 2,892,082
2019-08-28 $7.90 $7.95 $7.78 $7.85 $7.85 1,847,412
2019-08-27 $8.01 $8.21 $7.91 $7.95 $7.95 1,336,001
2019-08-26 $8.10 $8.20 $7.94 $8.00 $8.00 1,372,780
2019-08-23 $8.21 $8.36 $7.86 $8.02 $8.02 2,142,237
2019-08-22 $8.47 $8.59 $8.20 $8.28 $8.28 1,484,177
2019-08-21 $8.35 $8.65 $8.34 $8.48 $8.48 2,050,200
2019-08-20 $8.33 $8.46 $8.25 $8.30 $8.30 2,217,061
2019-08-19 $8.26 $8.51 $8.20 $8.37 $8.37 1,670,018
2019-08-16 $8.41 $8.42 $8.17 $8.19 $8.19 1,814,193
2019-08-15 $8.49 $8.58 $8.14 $8.37 $8.37 3,573,298
2019-08-14 $8.83 $8.88 $8.35 $8.53 $8.53 1,721,374
2019-08-13 $8.97 $9.06 $8.75 $8.97 $8.97 4,029,065
2019-08-12 $8.85 $9.08 $8.55 $9.01 $9.01 3,843,117
2019-08-09 $9.06 $9.28 $8.84 $8.90 $8.90 7,024,348
2019-08-08 $9.25 $9.62 $8.51 $9.41 $9.41 12,225,975
2019-08-07 $12.79 $12.97 $12.45 $12.60 $12.60 2,924,522
2019-08-06 $13.10 $13.18 $12.92 $13.00 $13.00 910,052
2019-08-05 $13.14 $13.15 $12.92 $13.02 $13.02 1,433,374
2019-08-02 $13.58 $13.63 $13.31 $13.40 $13.40 763,551
2019-08-01 $13.77 $14.17 $13.65 $13.67 $13.67 1,043,397
2019-07-31 $13.85 $14.03 $13.70 $13.85 $13.85 769,904
2019-07-30 $13.64 $13.93 $13.54 $13.84 $13.84 479,922
2019-07-29 $13.99 $14.03 $13.58 $13.81 $13.81 785,260
2019-07-26 $13.97 $14.15 $13.87 $13.96 $13.96 530,411
2019-07-25 $14.06 $14.15 $13.75 $13.82 $13.82 1,852,695
2019-07-24 $13.69 $14.25 $13.64 $14.07 $14.07 1,683,027
2019-07-23 $13.03 $13.78 $12.62 $13.67 $13.67 2,594,351
2019-07-22 $13.14 $13.51 $13.14 $13.40 $13.40 755,483
2019-07-19 $13.10 $13.33 $13.09 $13.09 $13.09 592,906
2019-07-18 $13.19 $13.28 $12.94 $13.09 $13.09 980,136
2019-07-17 $13.50 $13.67 $13.01 $13.17 $13.17 1,450,248
2019-07-16 $13.97 $14.07 $13.44 $13.53 $13.53 953,772
2019-07-15 $13.84 $14.15 $13.65 $13.93 $13.93 1,292,867
2019-07-12 $13.86 $13.90 $13.67 $13.82 $13.82 2,212,568
2019-07-11 $13.87 $13.94 $13.68 $13.79 $13.79 2,662,555
2019-07-10 $13.69 $13.92 $13.46 $13.91 $13.91 1,608,673
2019-07-09 $13.00 $13.52 $13.00 $13.50 $13.50 1,706,990
2019-07-08 $12.89 $13.10 $12.77 $13.09 $13.09 1,314,723
2019-07-05 $13.06 $13.06 $12.88 $12.93 $12.93 1,913,234
2019-07-03 $13.04 $13.14 $12.91 $13.01 $13.01 903,753
2019-07-02 $12.83 $13.07 $12.81 $13.00 $13.00 596,436
2019-07-01 $13.13 $13.38 $12.78 $12.84 $12.84 1,341,858
2019-06-28 $13.08 $13.24 $12.91 $13.01 $13.01 1,360,306
2019-06-27 $13.25 $13.26 $12.76 $12.96 $12.96 1,783,443
2019-06-26 $13.80 $13.82 $13.15 $13.17 $13.17 1,038,046
2019-06-25 $14.10 $14.11 $13.35 $13.65 $13.65 2,823,376
2019-06-24 $14.60 $14.74 $14.37 $14.38 $14.38 807,656
2019-06-21 $14.85 $14.98 $14.53 $14.60 $14.60 850,187
2019-06-20 $14.72 $15.08 $14.64 $14.90 $14.90 1,264,306
2019-06-19 $14.70 $14.75 $14.50 $14.60 $14.60 1,712,222
2019-06-18 $14.83 $15.01 $14.60 $14.60 $14.60 1,770,679
2019-06-17 $14.59 $14.80 $14.39 $14.61 $14.61 927,869
2019-06-14 $15.03 $15.13 $14.50 $14.52 $14.52 827,058
2019-06-13 $14.83 $15.13 $14.65 $15.10 $15.10 327,865
2019-06-12 $14.99 $15.02 $14.63 $14.72 $14.72 441,551
2019-06-11 $15.35 $15.53 $14.88 $15.03 $15.03 761,574
2019-06-10 $14.86 $15.25 $14.86 $15.17 $15.17 709,750
2019-06-07 $14.65 $14.93 $14.46 $14.69 $14.69 672,780
2019-06-06 $14.57 $14.88 $14.14 $14.55 $14.55 832,082
2019-06-05 $15.00 $15.00 $14.47 $14.60 $14.60 804,759
2019-06-04 $14.27 $15.04 $14.21 $14.89 $14.89 1,262,968
2019-06-03 $14.35 $14.38 $13.95 $14.07 $14.07 1,422,534
2019-05-31 $13.99 $14.50 $13.71 $14.42 $14.42 1,044,654
2019-05-30 $14.24 $14.38 $14.03 $14.19 $14.19 564,790
2019-05-29 $14.31 $14.41 $14.13 $14.16 $14.16 448,367
2019-05-28 $14.51 $14.64 $14.36 $14.47 $14.47 509,449
2019-05-24 $14.39 $14.52 $14.36 $14.43 $14.43 397,045
2019-05-23 $14.44 $14.52 $14.09 $14.31 $14.31 513,199
2019-05-22 $14.81 $15.00 $14.46 $14.61 $14.61 1,027,984
2019-05-21 $14.77 $15.04 $14.53 $14.90 $14.90 763,887
2019-05-20 $15.06 $15.09 $14.50 $14.60 $14.60 1,101,409
2019-05-17 $15.44 $15.55 $15.14 $15.19 $15.19 1,347,874
2019-05-16 $15.35 $15.62 $15.19 $15.61 $15.61 2,617,933
2019-05-15 $14.95 $15.51 $14.86 $15.43 $15.43 1,421,229
2019-05-14 $15.05 $15.33 $14.99 $15.11 $15.11 1,924,724
2019-05-13 $15.60 $15.62 $14.90 $14.98 $14.98 1,818,589
2019-05-10 $16.37 $16.49 $15.77 $16.00 $16.00 2,219,869
2019-05-09 $16.98 $17.11 $15.83 $16.50 $16.50 3,765,275
2019-05-08 $18.33 $18.62 $18.00 $18.06 $18.06 1,524,925
2019-05-07 $18.38 $18.57 $18.00 $18.31 $18.31 1,039,598
2019-05-06 $18.26 $18.58 $18.14 $18.55 $18.55 1,163,614
2019-05-03 $18.04 $18.54 $17.52 $18.49 $18.49 993,056
2019-05-02 $17.99 $18.07 $17.53 $17.97 $17.97 1,224,147
2019-05-01 $17.63 $18.00 $17.41 $17.97 $17.97 1,318,737
2019-04-30 $17.05 $17.39 $16.77 $17.38 $17.38 1,426,431
2019-04-29 $16.77 $17.09 $16.53 $17.08 $17.08 1,702,117
2019-04-26 $16.14 $16.34 $15.90 $16.32 $16.32 2,802,215
2019-04-25 $16.80 $16.80 $16.16 $16.19 $16.19 897,618
2019-04-24 $16.90 $16.96 $16.56 $16.71 $16.71 1,445,549
2019-04-23 $16.21 $16.90 $16.21 $16.84 $16.84 2,975,983
2019-04-22 $15.75 $16.23 $15.74 $16.21 $16.21 942,029
2019-04-18 $15.97 $16.02 $15.22 $15.83 $15.83 1,002,499
2019-04-17 $15.58 $16.10 $15.45 $16.01 $16.01 2,696,301
2019-04-16 $15.76 $15.84 $15.40 $15.50 $15.50 1,186,470
2019-04-15 $15.74 $15.81 $15.52 $15.66 $15.66 559,427
2019-04-12 $15.85 $15.85 $15.55 $15.76 $15.76 440,459
2019-04-11 $15.65 $16.03 $15.65 $15.72 $15.72 1,032,967
2019-04-10 $15.52 $15.80 $15.48 $15.62 $15.62 943,367
2019-04-09 $15.55 $15.73 $15.37 $15.50 $15.50 462,434
2019-04-08 $15.31 $15.75 $15.30 $15.53 $15.53 670,066
2019-04-05 $15.30 $15.50 $15.30 $15.41 $15.41 1,143,748
2019-04-04 $15.56 $15.61 $14.88 $15.23 $15.23 885,987
2019-04-03 $15.64 $15.77 $15.55 $15.59 $15.59 794,562
2019-04-02 $15.52 $15.63 $15.28 $15.56 $15.56 735,636
2019-04-01 $15.56 $15.65 $15.35 $15.57 $15.57 715,806
2019-03-29 $15.63 $15.65 $15.39 $15.44 $15.44 1,014,873
2019-03-28 $15.51 $15.78 $15.26 $15.54 $15.54 1,046,024
2019-03-27 $15.80 $15.87 $15.42 $15.50 $15.50 337,841
2019-03-26 $16.13 $16.48 $15.64 $15.81 $15.81 306,314
2019-03-25 $16.49 $16.55 $15.93 $16.03 $16.03 559,187
2019-03-22 $16.48 $16.86 $16.40 $16.53 $16.53 528,716
2019-03-21 $16.03 $16.58 $16.03 $16.55 $16.55 434,462
2019-03-20 $16.38 $16.43 $16.02 $16.12 $16.12 571,738
2019-03-19 $16.06 $16.44 $15.94 $16.38 $16.38 561,233
2019-03-18 $15.86 $16.11 $15.55 $15.97 $15.97 866,560
2019-03-15 $15.90 $16.14 $15.82 $15.87 $15.87 408,259
2019-03-14 $16.10 $16.12 $15.74 $15.80 $15.80 554,728
2019-03-13 $16.05 $16.56 $15.90 $16.10 $16.10 897,128
2019-03-12 $16.11 $16.24 $15.82 $16.01 $16.01 637,340
2019-03-11 $16.09 $16.29 $15.92 $15.98 $15.98 714,716
2019-03-08 $15.88 $16.07 $15.69 $16.03 $16.03 703,516
2019-03-07 $16.26 $16.39 $16.02 $16.05 $16.05 549,776
2019-03-06 $16.40 $16.50 $16.14 $16.25 $16.25 377,027
2019-03-05 $16.18 $16.50 $16.15 $16.38 $16.38 423,274
2019-03-04 $16.41 $16.45 $15.96 $16.19 $16.19 725,026
2019-03-01 $16.56 $16.72 $16.16 $16.38 $16.38 878,549
2019-02-28 $16.61 $16.72 $16.32 $16.42 $16.42 649,977
2019-02-27 $16.49 $16.77 $16.48 $16.61 $16.61 448,986
2019-02-26 $16.50 $16.61 $16.13 $16.57 $16.57 634,150
2019-02-25 $16.60 $16.76 $16.26 $16.46 $16.46 717,610
2019-02-22 $16.26 $16.54 $16.26 $16.46 $16.46 1,211,024
2019-02-21 $16.42 $16.43 $16.08 $16.22 $16.22 684,118
2019-02-20 $16.52 $16.60 $16.32 $16.45 $16.45 740,240
2019-02-19 $16.74 $16.93 $16.47 $16.53 $16.53 785,728
2019-02-15 $17.26 $17.38 $16.78 $16.84 $16.84 1,065,360
2019-02-14 $17.04 $17.15 $16.66 $17.11 $17.11 681,522
2019-02-13 $17.24 $17.34 $17.00 $17.08 $17.08 745,013
2019-02-12 $17.09 $17.31 $16.86 $17.25 $17.25 1,052,996
2019-02-11 $16.55 $17.21 $16.55 $17.06 $17.06 1,375,752
2019-02-08 $17.00 $17.73 $16.14 $16.72 $16.72 3,959,248
2019-02-07 $16.43 $17.11 $16.42 $17.03 $17.03 1,983,269
2019-02-06 $16.77 $16.97 $16.46 $16.63 $16.63 625,465
2019-02-05 $17.35 $17.59 $16.77 $16.83 $16.83 1,222,248
2019-02-04 $16.95 $17.30 $16.95 $17.25 $17.25 995,011
2019-02-01 $16.97 $17.25 $16.87 $16.94 $16.94 924,048
2019-01-31 $16.65 $17.26 $16.50 $17.00 $17.00 1,191,642
2019-01-30 $16.05 $16.68 $15.90 $16.55 $16.55 608,484
2019-01-29 $16.40 $16.52 $15.86 $15.89 $15.89 746,635
2019-01-28 $16.26 $16.48 $15.97 $16.34 $16.34 572,950
2019-01-25 $16.41 $16.52 $16.10 $16.38 $16.38 531,201
2019-01-24 $16.08 $16.39 $15.97 $16.29 $16.29 324,725
2019-01-23 $16.05 $16.18 $15.86 $16.08 $16.08 506,089
2019-01-22 $16.45 $16.48 $15.81 $15.97 $15.97 519,956
2019-01-18 $16.27 $16.77 $16.18 $16.50 $16.50 911,267
2019-01-17 $15.90 $16.41 $15.90 $16.14 $16.14 740,552
2019-01-16 $16.13 $16.36 $15.58 $15.92 $15.92 623,531
2019-01-15 $14.87 $16.16 $14.87 $16.03 $16.03 1,071,896
2019-01-14 $14.90 $15.20 $14.73 $14.88 $14.88 728,063
2019-01-11 $15.17 $15.44 $14.87 $15.08 $15.08 3,389,860
2019-01-10 $15.22 $15.42 $15.09 $15.28 $15.28 940,115
2019-01-09 $15.43 $15.66 $15.09 $15.33 $15.33 1,089,470
2019-01-08 $15.85 $15.85 $15.10 $15.41 $15.41 1,129,401
2019-01-07 $15.79 $15.81 $15.26 $15.42 $15.42 822,351
2019-01-04 $15.17 $15.87 $14.91 $15.80 $15.80 801,170
2019-01-03 $15.61 $15.90 $14.86 $14.90 $14.90 504,324
2019-01-02 $15.75 $16.04 $15.43 $15.78 $15.78 705,749
2018-12-31 $16.23 $16.44 $15.83 $16.07 $16.07 393,855
2018-12-28 $16.24 $16.43 $15.75 $16.09 $16.09 628,395
2018-12-27 $15.46 $16.13 $15.17 $16.06 $16.06 599,382
2018-12-26 $14.37 $15.76 $14.18 $15.71 $15.71 907,861
2018-12-24 $13.84 $14.76 $13.80 $14.44 $14.44 345,646
2018-12-21 $15.46 $15.51 $13.85 $14.05 $14.05 1,265,732
2018-12-20 $15.82 $16.06 $14.92 $15.28 $15.28 956,495
2018-12-19 $15.80 $16.54 $15.75 $15.95 $15.95 797,357
2018-12-18 $15.74 $16.02 $15.48 $15.65 $15.65 1,059,356
2018-12-17 $16.54 $16.54 $15.35 $15.64 $15.64 1,528,298
2018-12-14 $16.67 $17.08 $16.43 $16.54 $16.54 435,969
2018-12-13 $17.11 $17.47 $16.58 $16.79 $16.79 612,167
2018-12-12 $17.05 $17.74 $16.95 $17.10 $17.10 949,517
2018-12-11 $16.89 $17.17 $16.60 $16.62 $16.62 410,191
2018-12-10 $16.27 $16.87 $15.96 $16.69 $16.69 731,314
2018-12-07 $16.75 $16.95 $16.24 $16.27 $16.27 1,469,420
2018-12-06 $16.62 $17.02 $16.37 $16.75 $16.75 905,918
2018-12-04 $17.73 $17.75 $17.00 $17.02 $17.02 955,684
2018-12-03 $17.72 $17.72 $16.60 $17.64 $17.64 2,516,680
2018-11-30 $17.62 $17.62 $17.01 $17.53 $17.53 1,293,304
2018-11-29 $17.54 $17.83 $17.34 $17.69 $17.69 1,281,723
2018-11-28 $17.25 $17.69 $17.09 $17.53 $17.53 826,232
2018-11-27 $17.46 $17.75 $17.23 $17.30 $17.30 707,179
2018-11-26 $17.60 $17.94 $17.46 $17.60 $17.60 1,131,660
2018-11-23 $17.54 $17.93 $17.38 $17.45 $17.45 223,657
2018-11-21 $17.50 $18.44 $17.35 $17.72 $17.72 858,267
2018-11-20 $16.52 $17.55 $16.20 $17.26 $17.26 1,203,351
2018-11-19 $18.52 $18.52 $16.73 $16.84 $16.84 1,429,056
2018-11-16 $18.37 $19.30 $18.23 $18.55 $18.55 1,215,735
2018-11-15 $17.96 $18.84 $17.95 $18.50 $18.50 1,395,026
2018-11-14 $18.46 $18.73 $17.71 $17.96 $17.96 799,234
2018-11-13 $17.74 $18.55 $17.71 $18.30 $18.30 1,185,296
2018-11-12 $17.72 $18.65 $17.52 $17.69 $17.69 2,231,071
2018-11-09 $17.84 $18.04 $16.67 $17.96 $17.96 3,023,431
2018-11-08 $19.79 $22.83 $17.72 $17.89 $17.89 5,210,881
2018-11-07 $19.13 $19.50 $18.26 $19.08 $19.08 2,496,933
2018-11-06 $18.72 $19.24 $18.64 $19.07 $19.07 682,690
2018-11-05 $19.11 $19.48 $18.54 $18.68 $18.68 631,624
2018-11-02 $19.57 $19.74 $18.47 $19.08 $19.08 730,129
2018-11-01 $19.20 $19.60 $18.53 $19.51 $19.51 1,022,835
2018-10-31 $19.40 $19.82 $19.07 $19.14 $19.14 700,271
2018-10-30 $18.54 $19.58 $18.04 $19.16 $19.16 706,791
2018-10-29 $18.91 $19.25 $18.36 $18.63 $18.63 912,757
2018-10-26 $18.96 $19.60 $18.53 $18.62 $18.62 1,038,997
2018-10-25 $18.78 $19.68 $18.60 $19.48 $19.48 436,502
2018-10-24 $19.19 $19.44 $18.57 $18.58 $18.58 582,278
2018-10-23 $18.74 $19.40 $18.32 $19.34 $19.34 429,138
2018-10-22 $19.35 $19.75 $19.20 $19.23 $19.23 345,253
2018-10-19 $19.58 $19.68 $19.08 $19.31 $19.31 617,679
2018-10-18 $19.45 $19.85 $19.08 $19.36 $19.36 564,389
2018-10-17 $19.66 $19.72 $19.05 $19.61 $19.61 547,460
2018-10-16 $19.16 $19.73 $19.00 $19.68 $19.68 429,494
2018-10-15 $19.16 $19.40 $18.83 $18.91 $18.91 708,288
2018-10-12 $19.30 $19.60 $19.01 $19.21 $19.21 629,033
2018-10-11 $18.87 $19.22 $18.56 $18.88 $18.88 1,621,362
2018-10-10 $19.92 $20.05 $18.94 $18.97 $18.97 1,490,874
2018-10-09 $20.69 $21.07 $19.83 $19.91 $19.91 1,041,201
2018-10-08 $21.56 $21.62 $20.59 $20.78 $20.78 790,211
2018-10-05 $21.56 $21.90 $21.04 $21.71 $21.71 621,901
2018-10-04 $22.27 $22.32 $21.46 $21.59 $21.59 524,968
2018-10-03 $22.41 $22.41 $21.85 $22.19 $22.19 698,693
2018-10-02 $22.31 $22.37 $21.59 $21.99 $21.99 721,192
2018-10-01 $23.60 $23.66 $22.04 $22.26 $22.26 663,306
2018-09-28 $22.75 $23.57 $22.32 $23.48 $23.48 1,272,135
2018-09-27 $23.17 $23.31 $22.80 $22.95 $22.95 447,083
2018-09-26 $23.01 $23.81 $22.82 $22.98 $22.98 842,325
2018-09-25 $22.42 $22.72 $22.03 $22.64 $22.64 624,309
2018-09-24 $22.43 $22.83 $22.08 $22.42 $22.42 501,538
2018-09-21 $23.18 $23.34 $22.52 $22.55 $22.55 723,714
2018-09-20 $22.95 $23.49 $22.82 $23.11 $23.11 1,128,797
2018-09-19 $23.14 $23.31 $22.32 $22.87 $22.87 1,002,873
2018-09-18 $22.50 $23.36 $22.36 $23.24 $23.24 1,040,748
2018-09-17 $23.28 $23.47 $21.99 $22.19 $22.19 610,248
2018-09-14 $23.92 $23.95 $23.26 $23.26 $23.26 574,006
2018-09-13 $22.52 $23.47 $22.50 $23.32 $23.32 851,387
2018-09-12 $22.19 $22.56 $21.66 $22.48 $22.48 557,452
2018-09-11 $21.44 $22.35 $21.37 $22.18 $22.18 531,490
2018-09-10 $21.68 $21.91 $21.21 $21.56 $21.56 408,229
2018-09-07 $21.17 $21.72 $20.89 $21.59 $21.59 930,454
2018-09-06 $20.83 $21.35 $20.62 $21.34 $21.34 377,870
2018-09-05 $21.45 $21.47 $20.35 $20.83 $20.83 542,774
2018-09-04 $21.54 $22.50 $21.07 $21.31 $21.31 699,913
2018-08-31 $21.45 $21.86 $21.14 $21.66 $21.66 303,323
2018-08-30 $21.77 $21.84 $21.39 $21.45 $21.45 377,412
2018-08-29 $21.83 $22.08 $21.72 $21.89 $21.89 579,606
2018-08-28 $22.40 $22.40 $21.55 $21.92 $21.92 1,123,358
2018-08-27 $22.23 $22.37 $21.92 $22.28 $22.28 873,428
2018-08-24 $21.95 $22.51 $21.88 $21.99 $21.99 917,997
2018-08-23 $20.99 $21.98 $20.92 $21.85 $21.85 1,697,642
2018-08-22 $20.23 $21.10 $20.12 $21.08 $21.08 648,424
2018-08-21 $19.60 $20.41 $19.55 $20.22 $20.22 822,088
2018-08-20 $19.52 $19.91 $19.15 $19.54 $19.54 780,586
2018-08-17 $19.48 $19.55 $19.08 $19.45 $19.45 681,791
2018-08-16 $19.85 $19.98 $19.44 $19.46 $19.46 923,172
2018-08-15 $20.34 $20.34 $19.50 $19.75 $19.75 708,336
2018-08-14 $19.31 $20.55 $18.99 $20.13 $20.13 1,178,089
2018-08-13 $19.37 $20.17 $18.88 $19.31 $19.31 926,518
2018-08-10 $18.23 $19.74 $18.07 $19.66 $19.66 2,759,686
2018-08-09 $17.11 $18.39 $17.00 $18.19 $18.19 3,396,296
2018-08-08 $16.00 $16.11 $15.71 $15.96 $15.96 1,260,922
2018-08-07 $16.44 $16.45 $16.08 $16.17 $16.17 415,482
2018-08-06 $16.05 $16.46 $16.05 $16.36 $16.36 458,851
2018-08-03 $15.79 $16.13 $15.57 $16.04 $16.04 646,607
2018-08-02 $15.26 $15.90 $15.11 $15.82 $15.82 651,918
2018-08-01 $15.69 $15.78 $15.28 $15.30 $15.30 320,621
2018-07-31 $15.57 $15.77 $15.40 $15.71 $15.71 626,358
2018-07-30 $16.10 $16.15 $15.35 $15.49 $15.49 514,471
2018-07-27 $16.90 $16.90 $16.01 $16.20 $16.20 354,159
2018-07-26 $16.93 $17.03 $16.63 $16.91 $16.91 184,989
2018-07-25 $16.39 $17.02 $16.39 $16.98 $16.98 259,948
2018-07-24 $16.90 $16.96 $16.31 $16.34 $16.34 421,720
2018-07-23 $16.67 $16.89 $16.61 $16.87 $16.87 251,510
2018-07-20 $16.54 $16.77 $16.52 $16.67 $16.67 636,363
2018-07-19 $16.52 $16.72 $16.38 $16.52 $16.52 336,600
2018-07-18 $16.49 $16.71 $16.27 $16.57 $16.57 242,056
2018-07-17 $16.32 $16.60 $16.03 $16.45 $16.45 471,453
2018-07-16 $16.41 $17.05 $16.36 $16.42 $16.42 774,216
2018-07-13 $16.40 $16.43 $16.19 $16.37 $16.37 125,187
2018-07-12 $16.29 $16.45 $16.18 $16.40 $16.40 211,930
2018-07-11 $15.98 $16.30 $15.76 $16.18 $16.18 144,856
2018-07-10 $16.48 $16.52 $16.00 $16.08 $16.08 189,102
2018-07-09 $16.27 $16.50 $16.18 $16.44 $16.44 228,230
2018-07-06 $16.14 $16.42 $16.13 $16.18 $16.18 332,325
2018-07-05 $15.86 $16.24 $15.77 $16.13 $16.13 317,959
2018-07-03 $15.67 $15.99 $15.67 $15.78 $15.78 173,211
2018-07-02 $15.28 $15.72 $15.12 $15.66 $15.66 412,867
2018-06-29 $15.11 $15.54 $14.99 $15.38 $15.38 768,525
2018-06-28 $14.83 $15.15 $14.53 $15.08 $15.08 353,911
2018-06-27 $15.06 $15.24 $14.88 $14.93 $14.93 530,001
2018-06-26 $15.08 $15.33 $14.93 $15.00 $15.00 507,876
2018-06-25 $15.10 $15.18 $14.78 $15.00 $15.00 592,458
2018-06-22 $15.90 $15.90 $15.20 $15.21 $15.21 384,754
2018-06-21 $16.22 $16.32 $15.68 $15.84 $15.84 415,634
2018-06-20 $16.27 $16.49 $16.17 $16.19 $16.19 308,769
2018-06-19 $16.19 $16.31 $15.83 $16.23 $16.23 434,161
2018-06-18 $16.04 $16.61 $15.89 $16.33 $16.33 443,797
2018-06-15 $15.81 $16.19 $15.69 $16.07 $16.07 373,384
2018-06-14 $15.91 $15.98 $15.61 $15.86 $15.86 429,116
2018-06-13 $16.05 $16.10 $15.69 $15.78 $15.78 315,162
2018-06-12 $15.81 $16.09 $15.58 $15.95 $15.95 307,080
2018-06-11 $16.07 $16.10 $15.61 $15.70 $15.70 557,756
2018-06-08 $15.91 $16.17 $15.84 $16.02 $16.02 519,715
2018-06-07 $16.05 $16.07 $15.73 $15.91 $15.91 508,592
2018-06-06 $15.82 $16.07 $15.72 $16.06 $16.06 623,024
2018-06-05 $15.53 $15.96 $15.51 $15.74 $15.74 512,836
2018-06-04 $15.38 $15.51 $15.20 $15.50 $15.50 597,509
2018-06-01 $15.14 $15.39 $15.09 $15.27 $15.27 637,876
2018-05-31 $15.38 $15.55 $15.01 $15.06 $15.06 819,971
2018-05-30 $15.47 $15.65 $15.31 $15.33 $15.33 898,250
2018-05-29 $15.06 $15.25 $14.63 $15.23 $15.23 837,560
2018-05-25 $15.12 $15.30 $15.02 $15.11 $15.11 412,155
2018-05-24 $15.27 $15.39 $15.13 $15.14 $15.14 622,399
2018-05-23 $14.90 $15.29 $14.59 $15.22 $15.22 1,836,993
2018-05-22 $14.61 $15.15 $14.61 $15.06 $15.06 1,495,430
2018-05-21 $14.23 $14.64 $14.23 $14.59 $14.59 563,641
2018-05-18 $14.03 $14.23 $13.93 $14.13 $14.13 503,215
2018-05-17 $14.11 $14.44 $14.01 $14.04 $14.04 723,759
2018-05-16 $14.11 $14.22 $14.10 $14.16 $14.16 206,289
2018-05-15 $14.26 $14.31 $13.99 $14.14 $14.14 495,848
2018-05-14 $14.46 $14.62 $14.25 $14.30 $14.30 474,216
2018-05-11 $14.11 $14.77 $14.11 $14.50 $14.50 1,288,064
2018-05-10 $14.00 $14.66 $13.60 $14.18 $14.18 1,524,555
2018-05-09 $14.00 $14.49 $13.85 $14.33 $14.33 1,170,338
2018-05-08 $13.74 $14.15 $13.55 $14.06 $14.06 779,530
2018-05-07 $13.32 $13.82 $13.32 $13.68 $13.68 657,209
2018-05-04 $13.27 $13.29 $12.99 $13.25 $13.25 406,516
2018-05-03 $13.40 $13.44 $13.15 $13.31 $13.31 825,612
2018-05-02 $13.53 $13.65 $13.15 $13.43 $13.43 1,234,954
2018-05-01 $13.37 $13.37 $12.65 $13.28 $13.28 1,408,674
2018-04-30 $13.42 $13.54 $13.34 $13.36 $13.36 525,584
2018-04-27 $13.60 $13.61 $13.37 $13.42 $13.42 263,381
2018-04-26 $13.46 $13.63 $13.38 $13.53 $13.53 468,655
2018-04-25 $13.70 $13.70 $13.22 $13.41 $13.41 509,487
2018-04-24 $13.84 $13.92 $13.40 $13.65 $13.65 697,580
2018-04-23 $13.90 $13.95 $13.65 $13.83 $13.83 433,894
2018-04-20 $14.08 $14.13 $13.75 $13.91 $13.91 451,914
2018-04-19 $14.23 $14.35 $13.97 $14.12 $14.12 372,193
2018-04-18 $13.84 $14.30 $13.75 $14.19 $14.19 460,202
2018-04-17 $13.59 $13.94 $13.58 $13.78 $13.78 858,746
2018-04-16 $13.60 $13.63 $13.37 $13.44 $13.44 467,620
2018-04-13 $13.79 $13.93 $13.50 $13.61 $13.61 1,184,296
2018-04-12 $13.43 $13.84 $13.37 $13.71 $13.71 233,121
2018-04-11 $13.45 $13.61 $13.23 $13.33 $13.33 176,243
2018-04-10 $13.33 $13.77 $13.33 $13.49 $13.49 449,056
2018-04-09 $13.42 $13.60 $13.11 $13.16 $13.16 402,357
2018-04-06 $13.52 $13.63 $13.29 $13.32 $13.32 566,718
2018-04-05 $13.48 $13.74 $13.32 $13.62 $13.62 506,901
2018-04-04 $13.16 $13.64 $12.99 $13.51 $13.51 965,727
2018-04-03 $13.38 $13.43 $13.22 $13.39 $13.39 687,418
2018-04-02 $13.57 $13.57 $13.13 $13.30 $13.30 325,761
2018-03-29 $13.61 $13.67 $13.30 $13.58 $13.58 545,283
2018-03-28 $13.51 $13.77 $13.23 $13.53 $13.53 954,655
2018-03-27 $14.21 $14.28 $13.42 $13.52 $13.52 864,603
2018-03-26 $14.31 $14.31 $13.98 $14.17 $14.17 408,429
2018-03-23 $14.13 $14.26 $14.00 $14.09 $14.09 627,865
2018-03-22 $14.33 $14.37 $14.03 $14.08 $14.08 469,181
2018-03-21 $14.45 $14.72 $14.39 $14.45 $14.45 550,421
2018-03-20 $14.46 $14.56 $14.29 $14.43 $14.43 738,262
2018-03-19 $14.89 $14.89 $14.36 $14.43 $14.43 557,122
2018-03-16 $15.22 $15.22 $14.92 $15.02 $15.02 647,653
2018-03-15 $15.32 $15.65 $15.25 $15.28 $15.28 971,784
2018-03-14 $15.19 $15.21 $14.90 $14.95 $14.95 568,590
2018-03-13 $15.72 $15.77 $15.08 $15.17 $15.17 545,329
2018-03-12 $15.63 $15.71 $15.40 $15.65 $15.65 881,390
2018-03-09 $15.28 $15.77 $15.12 $15.56 $15.56 1,058,362
2018-03-08 $15.27 $15.38 $15.04 $15.19 $15.19 1,159,250
2018-03-07 $15.19 $15.44 $15.07 $15.27 $15.27 2,670,298
2018-03-06 $15.32 $15.35 $15.08 $15.31 $15.31 617,154
2018-03-05 $15.05 $15.29 $14.88 $15.16 $15.16 819,372
2018-03-02 $14.76 $15.16 $14.76 $15.06 $15.06 500,730
2018-03-01 $14.89 $15.19 $14.74 $14.90 $14.90 7,468,474
2018-02-28 $15.02 $15.06 $14.71 $14.79 $14.79 620,098
2018-02-27 $15.05 $15.17 $14.95 $14.97 $14.97 689,525
2018-02-26 $14.88 $15.15 $14.61 $15.02 $15.02 380,338
2018-02-23 $15.14 $15.29 $14.52 $14.80 $14.80 560,888
2018-02-22 $15.15 $15.33 $14.90 $14.97 $14.97 624,728
2018-02-21 $14.63 $15.17 $14.51 $15.06 $15.06 904,998
2018-02-20 $13.95 $14.60 $13.92 $14.60 $14.60 802,639
2018-02-16 $13.82 $14.09 $13.71 $14.02 $14.02 681,532
2018-02-15 $14.25 $14.25 $13.80 $13.84 $13.84 1,328,631
2018-02-14 $13.85 $14.33 $13.74 $14.19 $14.19 2,210,061
2018-02-13 $13.54 $13.90 $13.54 $13.89 $13.89 761,929
2018-02-12 $13.41 $13.72 $12.81 $13.62 $13.62 986,563
2018-02-09 $13.51 $13.59 $12.75 $13.31 $13.31 1,598,617
2018-02-08 $13.14 $14.02 $13.01 $13.35 $13.35 1,245,020
2018-02-07 $13.60 $14.11 $13.43 $13.61 $13.61 1,352,655
2018-02-06 $13.13 $13.69 $13.00 $13.55 $13.55 698,458
2018-02-05 $13.17 $13.36 $12.99 $13.06 $13.06 652,777
2018-02-02 $13.35 $13.37 $13.19 $13.32 $13.32 418,926
2018-02-01 $13.25 $13.46 $13.20 $13.41 $13.41 310,576
2018-01-31 $13.67 $13.67 $13.34 $13.36 $13.36 443,543
2018-01-30 $13.45 $13.69 $13.33 $13.59 $13.59 859,892
2018-01-29 $13.64 $13.73 $13.45 $13.54 $13.54 313,163
2018-01-26 $13.65 $13.72 $13.49 $13.65 $13.65 174,718
2018-01-25 $13.66 $13.69 $13.48 $13.56 $13.56 359,329
2018-01-24 $13.62 $13.67 $13.30 $13.55 $13.55 667,313
2018-01-23 $13.35 $13.81 $13.25 $13.59 $13.59 846,347
2018-01-22 $13.25 $13.42 $13.06 $13.31 $13.31 484,091
2018-01-19 $13.15 $13.39 $13.05 $13.25 $13.25 467,275
2018-01-18 $13.05 $13.13 $12.81 $13.11 $13.11 1,199,216
2018-01-17 $12.96 $13.08 $12.85 $13.05 $13.05 220,802
2018-01-16 $13.05 $13.22 $12.77 $12.80 $12.80 450,775
2018-01-12 $12.75 $13.01 $12.67 $12.91 $12.91 513,235
2018-01-11 $12.69 $12.83 $12.50 $12.76 $12.76 1,781,036
2018-01-10 $12.78 $12.89 $12.54 $12.61 $12.61 298,468
2018-01-09 $12.67 $12.93 $12.55 $12.78 $12.78 696,802
2018-01-08 $12.77 $12.78 $12.40 $12.59 $12.59 566,262
2018-01-05 $12.22 $12.86 $12.00 $12.76 $12.76 760,742
2018-01-04 $11.99 $12.23 $11.79 $12.19 $12.19 997,355
2018-01-03 $11.77 $12.23 $11.60 $12.03 $12.03 1,018,827
2018-01-02 $10.60 $11.51 $10.57 $11.42 $11.42 721,192
2017-12-29 $10.56 $10.60 $10.24 $10.46 $10.46 395,615
2017-12-28 $10.82 $10.84 $10.50 $10.56 $10.56 284,370
2017-12-27 $10.92 $10.97 $10.74 $10.81 $10.81 316,558
2017-12-26 $11.08 $11.12 $10.78 $10.91 $10.91 182,547
2017-12-22 $11.00 $11.16 $10.96 $11.08 $11.08 150,126
2017-12-21 $11.05 $11.09 $10.80 $11.03 $11.03 565,503
2017-12-20 $10.90 $11.05 $10.68 $11.02 $11.02 404,002
2017-12-19 $10.77 $11.03 $10.55 $10.80 $10.80 445,068
2017-12-18 $10.72 $10.88 $10.61 $10.75 $10.75 509,418
2017-12-15 $10.58 $10.74 $10.46 $10.61 $10.61 752,575
2017-12-14 $10.61 $10.63 $10.48 $10.54 $10.54 471,402
2017-12-13 $10.54 $10.90 $10.43 $10.60 $10.60 482,488
2017-12-12 $10.78 $11.01 $10.53 $10.55 $10.55 368,734
2017-12-11 $11.04 $11.12 $10.54 $10.81 $10.81 415,060
2017-12-08 $11.15 $11.15 $10.91 $11.04 $11.04 397,048
2017-12-07 $10.87 $11.12 $10.75 $11.05 $11.05 582,402
2017-12-06 $10.96 $11.16 $10.56 $10.85 $10.85 950,105
2017-12-05 $11.13 $11.26 $10.78 $11.02 $11.02 601,125
2017-12-04 $11.63 $11.63 $10.95 $11.09 $11.09 762,760
2017-12-01 $11.57 $11.64 $11.24 $11.51 $11.51 312,819
2017-11-30 $11.46 $11.63 $11.32 $11.58 $11.58 824,686
2017-11-29 $11.99 $11.99 $11.24 $11.45 $11.45 703,524
2017-11-28 $11.89 $12.05 $11.79 $11.93 $11.93 331,515
2017-11-27 $11.99 $12.11 $11.76 $11.81 $11.81 439,188
2017-11-24 $11.88 $12.04 $11.68 $11.98 $11.98 297,680
2017-11-22 $11.92 $12.02 $11.82 $11.88 $11.88 209,153
2017-11-21 $11.90 $12.10 $11.71 $11.87 $11.87 418,716
2017-11-20 $11.90 $12.03 $11.78 $11.90 $11.90 257,501
2017-11-17 $11.69 $11.88 $11.57 $11.86 $11.86 242,327
2017-11-16 $11.71 $11.87 $11.56 $11.75 $11.75 416,614
2017-11-15 $11.75 $11.83 $11.43 $11.73 $11.73 463,292
2017-11-14 $11.50 $11.90 $11.34 $11.86 $11.86 1,023,304
2017-11-13 $11.35 $11.59 $10.97 $11.57 $11.57 848,826
2017-11-10 $11.26 $11.53 $11.04 $11.45 $11.45 997,840
2017-11-09 $11.29 $11.62 $10.57 $11.32 $11.32 2,131,286
2017-11-08 $12.08 $12.24 $11.26 $11.74 $11.74 1,457,085
2017-11-07 $12.12 $12.27 $11.83 $12.22 $12.22 218,375
2017-11-06 $12.06 $12.43 $12.00 $12.09 $12.09 290,333
2017-11-03 $12.29 $12.40 $12.05 $12.13 $12.13 300,201
2017-11-02 $12.37 $12.41 $12.00 $12.32 $12.32 429,000
2017-11-01 $12.50 $12.58 $12.27 $12.37 $12.37 249,941
2017-10-31 $12.25 $12.75 $12.05 $12.50 $12.50 380,987
2017-10-30 $12.24 $12.28 $12.13 $12.24 $12.24 247,823
2017-10-27 $11.98 $12.25 $11.86 $12.22 $12.22 376,305
2017-10-26 $12.00 $12.12 $11.83 $11.91 $11.91 204,227
2017-10-25 $11.86 $12.13 $11.78 $11.91 $11.91 278,857
2017-10-24 $11.97 $12.03 $11.76 $11.87 $11.87 158,908
2017-10-23 $12.04 $12.25 $11.88 $11.99 $11.99 357,822
2017-10-20 $12.13 $12.22 $12.00 $12.04 $12.04 321,503
2017-10-19 $12.39 $12.40 $11.80 $12.08 $12.08 427,781
2017-10-18 $11.82 $12.15 $11.75 $12.04 $12.04 376,870
2017-10-17 $11.88 $11.94 $11.65 $11.81 $11.81 185,793
2017-10-16 $11.96 $12.03 $11.67 $11.85 $11.85 218,334
2017-10-13 $11.93 $12.09 $11.69 $11.93 $11.93 232,453
2017-10-12 $11.91 $12.04 $11.76 $11.93 $11.93 1,227,790
2017-10-11 $11.98 $12.10 $11.83 $11.93 $11.93 1,594,150
2017-10-10 $11.57 $11.63 $11.43 $11.55 $11.55 313,856
2017-10-09 $11.70 $11.82 $11.52 $11.55 $11.55 181,927
2017-10-06 $11.76 $11.85 $11.51 $11.70 $11.70 377,268
2017-10-05 $12.14 $12.23 $11.58 $11.66 $11.66 476,218
2017-10-04 $12.59 $12.59 $11.70 $11.81 $11.81 1,358,640
2017-10-03 $12.86 $12.86 $12.23 $12.57 $12.57 763,699
2017-10-02 $13.00 $13.74 $12.60 $12.76 $12.76 850,652
2017-09-29 $12.92 $12.95 $12.28 $12.46 $12.46 2,367,959
2017-09-28 $12.49 $12.82 $12.37 $12.80 $12.80 294,331
2017-09-27 $12.42 $12.61 $12.19 $12.52 $12.52 714,748
2017-09-26 $12.36 $12.46 $12.12 $12.40 $12.40 671,947
2017-09-25 $12.62 $12.68 $12.10 $12.37 $12.37 1,629,036
2017-09-22 $12.17 $12.67 $12.04 $12.63 $12.63 508,474
2017-09-21 $11.90 $12.21 $11.81 $12.20 $12.20 442,514
2017-09-20 $11.48 $11.99 $11.47 $11.90 $11.90 348,968
2017-09-19 $11.63 $11.72 $11.26 $11.43 $11.43 317,231
2017-09-18 $11.68 $11.79 $11.45 $11.59 $11.59 307,552
2017-09-15 $12.14 $12.14 $11.68 $11.68 $11.68 806,414
2017-09-14 $12.34 $12.34 $12.03 $12.10 $12.10 249,824
2017-09-13 $12.52 $12.70 $12.09 $12.34 $12.34 569,895
2017-09-12 $12.53 $12.59 $12.21 $12.56 $12.56 233,267
2017-09-11 $12.13 $12.54 $12.07 $12.54 $12.54 226,938
2017-09-08 $11.97 $12.21 $11.89 $12.13 $12.13 169,257
2017-09-07 $12.05 $12.26 $11.96 $11.96 $11.96 284,333
2017-09-06 $11.80 $12.08 $11.74 $12.03 $12.03 405,127
2017-09-05 $11.98 $12.25 $11.68 $11.79 $11.79 732,674
2017-09-01 $12.16 $12.29 $11.80 $11.97 $11.97 364,311
2017-08-31 $11.62 $12.26 $11.62 $12.16 $12.16 403,485
2017-08-30 $11.86 $11.89 $11.51 $11.60 $11.60 575,686
2017-08-29 $11.77 $12.05 $11.72 $11.89 $11.89 373,647
2017-08-28 $12.18 $12.21 $11.57 $11.87 $11.87 266,173
2017-08-25 $12.31 $12.40 $11.97 $12.17 $12.17 652,059
2017-08-24 $12.38 $12.45 $12.13 $12.30 $12.30 573,578
2017-08-23 $12.10 $12.36 $12.07 $12.32 $12.32 287,141
2017-08-22 $12.24 $12.48 $12.16 $12.20 $12.20 328,806
2017-08-21 $11.99 $12.28 $11.95 $12.21 $12.21 184,011
2017-08-18 $11.61 $12.03 $11.58 $12.02 $12.02 252,006
2017-08-17 $11.59 $12.01 $11.53 $11.80 $11.80 334,425
2017-08-16 $11.82 $11.82 $11.47 $11.62 $11.62 308,219
2017-08-15 $11.55 $11.64 $11.37 $11.50 $11.50 152,385
2017-08-14 $11.81 $11.95 $11.42 $11.46 $11.46 190,207
2017-08-11 $11.47 $11.82 $11.45 $11.73 $11.73 222,800
2017-08-10 $11.90 $11.92 $11.48 $11.58 $11.58 620,140
2017-08-09 $11.66 $12.00 $11.64 $11.99 $11.99 324,589
2017-08-08 $11.92 $12.00 $11.59 $11.75 $11.75 233,627
2017-08-07 $12.15 $12.38 $11.86 $11.92 $11.92 126,599
2017-08-04 $12.59 $12.74 $12.06 $12.14 $12.14 258,579
2017-08-03 $11.50 $13.28 $11.46 $12.59 $12.59 1,210,780
2017-08-02 $11.85 $11.88 $11.53 $11.55 $11.55 221,178
2017-08-01 $12.00 $12.10 $11.76 $11.88 $11.88 459,247
2017-07-31 $12.46 $12.46 $11.76 $11.98 $11.98 581,933
2017-07-28 $12.46 $12.75 $12.25 $12.49 $12.49 118,513
2017-07-27 $12.45 $12.70 $12.24 $12.58 $12.58 177,537
2017-07-26 $12.20 $12.75 $11.98 $12.48 $12.48 344,582
2017-07-25 $12.60 $12.67 $12.42 $12.55 $12.55 273,170
2017-07-24 $12.51 $12.70 $12.50 $12.60 $12.60 278,788
2017-07-21 $12.67 $12.76 $12.35 $12.52 $12.52 242,560
2017-07-20 $12.59 $12.65 $12.42 $12.56 $12.56 233,612
2017-07-19 $12.75 $12.79 $12.56 $12.59 $12.59 337,020
2017-07-18 $12.62 $12.84 $12.57 $12.76 $12.76 407,830
2017-07-17 $12.48 $12.70 $12.34 $12.67 $12.67 271,633
2017-07-14 $12.64 $12.74 $12.47 $12.48 $12.48 132,600
2017-07-13 $12.67 $12.93 $12.52 $12.64 $12.64 259,228
2017-07-12 $12.89 $13.06 $12.57 $12.67 $12.67 208,081
2017-07-11 $12.68 $13.13 $12.50 $12.81 $12.81 732,204
2017-07-10 $12.76 $13.02 $12.53 $12.73 $12.73 381,695
2017-07-07 $12.69 $12.82 $12.69 $12.77 $12.77 105,555
2017-07-06 $12.78 $12.84 $12.54 $12.67 $12.67 166,900
2017-07-05 $12.97 $13.00 $12.83 $12.90 $12.90 492,752
2017-07-03 $12.94 $12.98 $12.50 $12.91 $12.91 146,708
2017-06-30 $12.67 $12.99 $12.57 $12.79 $12.79 299,504
2017-06-29 $12.76 $12.88 $12.46 $12.65 $12.65 411,972
2017-06-28 $12.21 $12.90 $12.21 $12.81 $12.81 227,315
2017-06-27 $12.51 $12.66 $12.09 $12.16 $12.16 726,165
2017-06-26 $12.51 $12.69 $12.47 $12.51 $12.51 506,684
2017-06-23 $12.52 $12.59 $12.35 $12.45 $12.45 218,759
2017-06-22 $12.54 $12.79 $12.26 $12.50 $12.50 464,782
2017-06-21 $12.20 $12.55 $12.15 $12.51 $12.51 199,215
2017-06-20 $12.23 $12.27 $12.08 $12.18 $12.18 300,332
2017-06-19 $12.19 $12.59 $12.14 $12.25 $12.25 565,898
2017-06-16 $11.67 $12.25 $11.67 $12.20 $12.20 675,888
2017-06-15 $11.63 $11.87 $11.50 $11.82 $11.82 145,587
2017-06-14 $11.63 $11.86 $11.49 $11.70 $11.70 179,156
2017-06-13 $11.60 $11.69 $11.43 $11.56 $11.56 226,022
2017-06-12 $11.41 $11.77 $11.33 $11.57 $11.57 251,449
2017-06-09 $12.06 $12.32 $11.44 $11.46 $11.46 656,468
2017-06-08 $11.99 $12.13 $11.76 $12.02 $12.02 218,806
2017-06-07 $11.98 $12.15 $11.63 $11.94 $11.94 356,668
2017-06-06 $11.99 $12.10 $11.74 $11.97 $11.97 340,566
2017-06-05 $12.40 $12.40 $11.96 $12.01 $12.01 609,828
2017-06-02 $12.38 $12.38 $12.10 $12.36 $12.36 325,141
2017-06-01 $12.06 $12.37 $11.92 $12.31 $12.31 422,777
2017-05-31 $11.75 $12.12 $11.58 $12.04 $12.04 354,078
2017-05-30 $11.78 $11.93 $11.52 $11.71 $11.71 619,373
2017-05-26 $11.95 $12.00 $11.77 $11.83 $11.83 501,501
2017-05-25 $11.84 $12.07 $11.81 $11.98 $11.98 476,494
2017-05-24 $11.41 $11.82 $11.30 $11.81 $11.81 1,110,947
2017-05-23 $11.44 $11.61 $11.29 $11.39 $11.39 918,294
2017-05-22 $11.25 $11.75 $11.18 $11.41 $11.41 635,353
2017-05-19 $11.48 $11.50 $11.20 $11.24 $11.24 1,016,526
2017-05-18 $11.42 $11.59 $11.27 $11.46 $11.46 1,032,509
2017-05-17 $11.56 $11.68 $11.31 $11.45 $11.45 1,240,161
2017-05-16 $11.43 $11.80 $11.25 $11.71 $11.71 973,163
2017-05-15 $11.72 $11.83 $11.40 $11.45 $11.45 926,174
2017-05-12 $11.74 $11.74 $11.36 $11.63 $11.63 700,722
2017-05-11 $11.63 $11.85 $11.50 $11.73 $11.73 1,118,105
2017-05-10 $11.13 $11.96 $11.13 $11.74 $11.74 1,954,558
2017-05-09 $10.76 $11.14 $10.63 $11.12 $11.12 705,094
2017-05-08 $10.71 $10.87 $10.31 $10.85 $10.85 2,347,596
2017-05-05 $10.31 $10.97 $10.20 $10.71 $10.71 2,943,300
2017-05-04 $10.35 $10.63 $9.83 $10.58 $10.58 1,937,329
2017-05-03 $9.65 $10.55 $9.63 $10.33 $10.33 6,298,771
2017-05-02 $9.13 $9.90 $9.00 $9.51 $9.51 26,446,752
2017-05-01 $5.90 $5.90 $5.70 $5.89 $5.89 447,742
2017-04-28 $5.99 $5.99 $5.83 $5.88 $5.88 251,075
2017-04-27 $6.10 $6.16 $5.90 $5.95 $5.95 294,647
2017-04-26 $6.02 $6.18 $6.00 $6.08 $6.08 328,209
2017-04-25 $6.10 $6.14 $5.93 $6.04 $6.04 345,343
2017-04-24 $6.00 $6.20 $5.93 $6.06 $6.06 374,934
2017-04-21 $5.75 $6.00 $5.72 $5.88 $5.88 293,470
2017-04-20 $5.87 $5.99 $5.73 $5.77 $5.77 378,235
2017-04-19 $5.72 $5.94 $5.72 $5.84 $5.84 414,229
2017-04-18 $5.50 $5.68 $5.40 $5.61 $5.61 480,906
2017-04-17 $5.29 $5.54 $5.29 $5.51 $5.51 382,343
2017-04-13 $5.54 $5.54 $5.28 $5.29 $5.29 373,626
2017-04-12 $5.65 $5.76 $5.53 $5.54 $5.54 318,963
2017-04-11 $5.60 $5.67 $5.54 $5.66 $5.66 272,864
2017-04-10 $5.60 $5.71 $5.48 $5.61 $5.61 226,536
2017-04-07 $6.00 $6.05 $5.57 $5.59 $5.59 686,660
2017-04-06 $5.92 $6.01 $5.85 $6.00 $6.00 333,198
2017-04-05 $5.80 $5.97 $5.78 $5.91 $5.91 429,071
2017-04-04 $6.02 $6.22 $5.67 $5.80 $5.80 771,682
2017-04-03 $5.70 $6.16 $5.70 $6.04 $6.04 1,748,756
2017-03-31 $5.74 $5.75 $5.63 $5.70 $5.70 370,069
2017-03-30 $5.69 $5.79 $5.61 $5.75 $5.75 268,026
2017-03-29 $5.60 $5.72 $5.52 $5.67 $5.67 211,277
2017-03-28 $5.70 $5.72 $5.59 $5.62 $5.62 242,862
2017-03-27 $5.60 $5.75 $5.53 $5.70 $5.70 245,403
2017-03-24 $5.60 $5.83 $5.58 $5.65 $5.65 338,868
2017-03-23 $5.60 $5.66 $5.51 $5.56 $5.56 238,562
2017-03-22 $5.68 $5.71 $5.47 $5.60 $5.60 516,663
2017-03-21 $5.85 $5.87 $5.59 $5.71 $5.71 589,896
2017-03-20 $5.63 $5.83 $5.54 $5.80 $5.80 596,166
2017-03-17 $5.63 $5.72 $5.57 $5.65 $5.65 377,134
2017-03-16 $5.46 $5.69 $5.45 $5.68 $5.68 336,457
2017-03-15 $5.38 $5.50 $5.22 $5.47 $5.47 360,881
2017-03-14 $5.53 $5.56 $5.34 $5.38 $5.38 436,276
2017-03-13 $5.61 $5.78 $5.54 $5.57 $5.57 241,526
2017-03-10 $5.47 $5.70 $5.46 $5.63 $5.63 421,535
2017-03-09 $5.50 $5.60 $5.45 $5.46 $5.46 474,264
2017-03-08 $5.61 $5.66 $5.48 $5.50 $5.50 352,145
2017-03-07 $5.58 $5.71 $5.43 $5.62 $5.62 314,277
2017-03-06 $5.48 $5.65 $5.22 $5.61 $5.61 707,904
2017-03-03 $5.77 $5.79 $5.44 $5.53 $5.53 832,142
2017-03-02 $5.80 $5.98 $5.62 $5.81 $5.81 1,064,089
2017-03-01 $5.39 $5.74 $5.29 $5.47 $5.47 1,201,783
2017-02-28 $5.56 $5.56 $5.29 $5.33 $5.33 578,296
2017-02-27 $5.46 $5.60 $5.41 $5.55 $5.55 755,742
2017-02-24 $5.52 $5.62 $5.42 $5.49 $5.49 523,235
2017-02-23 $5.70 $5.70 $5.34 $5.53 $5.53 1,079,524
2017-02-22 $5.77 $5.83 $5.62 $5.70 $5.70 733,137
2017-02-21 $5.80 $6.01 $5.58 $5.77 $5.77 902,062
2017-02-17 $5.74 $5.77 $5.47 $5.76 $5.76 1,562,876
2017-02-16 $5.49 $5.92 $5.22 $5.78 $5.78 1,606,037
2017-02-15 $6.75 $6.90 $5.71 $5.74 $5.74 1,644,818
2017-02-14 $6.05 $6.33 $5.84 $6.31 $6.31 1,686,337
2017-02-13 $6.29 $6.38 $5.99 $6.05 $6.05 1,927,111
2017-02-10 $6.40 $6.46 $6.25 $6.30 $6.30 265,314
2017-02-09 $6.46 $6.51 $6.36 $6.38 $6.38 242,059
2017-02-08 $6.19 $6.46 $6.11 $6.45 $6.45 284,827
2017-02-07 $6.33 $6.40 $6.25 $6.26 $6.26 210,168
2017-02-06 $6.41 $6.47 $6.22 $6.33 $6.33 264,817
2017-02-03 $6.50 $6.59 $6.24 $6.42 $6.42 307,379
2017-02-02 $6.51 $6.59 $6.39 $6.43 $6.43 362,701
2017-02-01 $6.36 $6.64 $6.21 $6.55 $6.55 529,599
2017-01-31 $6.54 $6.56 $6.22 $6.27 $6.27 987,797
2017-01-30 $6.91 $6.96 $6.52 $6.54 $6.54 899,217
2017-01-27 $7.01 $7.16 $6.88 $6.98 $6.98 216,864
2017-01-26 $7.13 $7.20 $6.98 $7.02 $7.02 224,280
2017-01-25 $7.30 $7.34 $7.12 $7.15 $7.15 151,817
2017-01-24 $7.26 $7.30 $7.16 $7.23 $7.23 427,359
2017-01-23 $7.34 $7.37 $7.21 $7.25 $7.25 506,173
2017-01-20 $7.38 $7.44 $7.29 $7.34 $7.34 314,338
2017-01-19 $7.55 $7.62 $7.25 $7.38 $7.38 399,205
2017-01-18 $7.52 $7.70 $7.40 $7.52 $7.52 323,788
2017-01-17 $7.78 $7.96 $7.38 $7.43 $7.43 658,116
2017-01-13 $7.92 $8.06 $7.82 $7.91 $7.91 276,355
2017-01-12 $8.17 $8.20 $7.78 $7.84 $7.84 205,349
2017-01-11 $8.36 $8.50 $8.14 $8.18 $8.18 190,002
2017-01-10 $8.02 $8.35 $8.00 $8.32 $8.32 258,302
2017-01-09 $7.97 $8.15 $7.91 $8.07 $8.07 185,433
2017-01-06 $8.12 $8.24 $8.01 $8.01 $8.01 107,803
2017-01-05 $8.17 $8.30 $8.09 $8.14 $8.14 116,400
2017-01-04 $8.13 $8.20 $7.92 $8.17 $8.17 198,018
2017-01-03 $8.33 $8.40 $8.04 $8.13 $8.13 247,714
2016-12-30 $8.18 $8.31 $8.00 $8.23 $8.23 173,253
2016-12-29 $8.32 $8.53 $8.11 $8.18 $8.18 110,537
2016-12-28 $8.64 $8.65 $8.18 $8.33 $8.33 148,079
2016-12-27 $8.28 $8.65 $8.26 $8.62 $8.62 166,520
2016-12-23 $8.35 $8.41 $8.23 $8.27 $8.27 107,418
2016-12-22 $8.56 $8.60 $8.26 $8.27 $8.27 143,078
2016-12-21 $8.86 $8.86 $8.48 $8.55 $8.55 222,749
2016-12-20 $9.23 $9.23 $8.81 $8.84 $8.84 212,469
2016-12-19 $9.11 $9.21 $8.80 $9.16 $9.16 104,200
2016-12-16 $9.07 $9.27 $8.89 $9.07 $9.07 319,233
2016-12-15 $8.94 $9.12 $8.71 $9.04 $9.04 144,552
2016-12-14 $9.00 $9.11 $8.88 $8.96 $8.96 127,888
2016-12-13 $9.02 $9.25 $8.93 $9.07 $9.07 125,497
2016-12-12 $9.16 $9.17 $8.91 $8.98 $8.98 208,778
2016-12-09 $9.40 $9.56 $9.15 $9.17 $9.17 299,963
2016-12-08 $8.94 $9.36 $8.83 $9.35 $9.35 231,236
2016-12-07 $8.70 $9.00 $8.70 $8.98 $8.98 233,437
2016-12-06 $8.38 $8.76 $8.31 $8.76 $8.76 176,923
2016-12-05 $8.29 $8.55 $8.25 $8.42 $8.42 195,369
2016-12-02 $8.20 $8.27 $7.99 $8.23 $8.23 196,873
2016-12-01 $8.65 $8.73 $8.09 $8.16 $8.16 291,746
2016-11-30 $8.77 $8.87 $8.40 $8.59 $8.59 315,817
2016-11-29 $8.77 $8.81 $8.67 $8.75 $8.75 226,971
2016-11-28 $8.65 $8.80 $8.48 $8.74 $8.74 269,406
2016-11-25 $8.89 $8.89 $8.61 $8.66 $8.66 89,284
2016-11-23 $8.92 $9.00 $8.76 $8.89 $8.89 172,812
2016-11-22 $8.96 $8.99 $8.74 $8.98 $8.98 275,397
2016-11-21 $8.83 $8.93 $8.72 $8.92 $8.92 221,483
2016-11-18 $8.61 $8.86 $8.51 $8.83 $8.83 238,798
2016-11-17 $8.63 $8.69 $8.47 $8.60 $8.60 240,960
2016-11-16 $8.60 $8.74 $8.46 $8.58 $8.58 420,977
2016-11-15 $8.54 $8.72 $8.38 $8.67 $8.67 400,069
2016-11-14 $8.30 $8.62 $8.27 $8.56 $8.56 494,519
2016-11-11 $7.73 $8.27 $7.67 $8.22 $8.22 380,951
2016-11-10 $7.82 $7.91 $7.55 $7.72 $7.72 360,712
2016-11-09 $7.36 $7.78 $7.36 $7.71 $7.71 286,998
2016-11-08 $7.55 $7.61 $7.32 $7.50 $7.50 443,416
2016-11-07 $7.86 $7.99 $7.46 $7.53 $7.53 542,740
2016-11-04 $7.51 $7.82 $7.51 $7.79 $7.79 413,410
2016-11-03 $7.48 $7.66 $7.25 $7.54 $7.54 628,506
2016-11-02 $7.38 $8.13 $6.99 $7.59 $7.59 2,512,354
2016-11-01 $8.44 $8.44 $7.38 $7.57 $7.57 1,652,124
2016-10-31 $7.83 $7.95 $7.57 $7.70 $7.70 337,649
2016-10-28 $7.57 $7.84 $7.54 $7.83 $7.83 201,229
2016-10-27 $7.56 $7.70 $7.46 $7.60 $7.60 182,660
2016-10-26 $7.74 $7.90 $7.53 $7.56 $7.56 168,093
2016-10-25 $7.96 $7.96 $7.79 $7.81 $7.81 172,925
2016-10-24 $8.09 $8.20 $7.86 $7.94 $7.94 215,623
2016-10-21 $8.00 $8.15 $8.00 $8.05 $8.05 115,281
2016-10-20 $8.14 $8.23 $8.04 $8.09 $8.09 102,965
2016-10-19 $8.36 $8.49 $8.17 $8.23 $8.23 197,336
2016-10-18 $8.63 $8.64 $8.22 $8.35 $8.35 358,268
2016-10-17 $8.76 $8.85 $8.57 $8.57 $8.57 144,969
2016-10-14 $8.92 $9.15 $8.76 $8.78 $8.78 118,896
2016-10-13 $9.08 $9.08 $8.81 $8.90 $8.90 170,717
2016-10-12 $8.90 $9.23 $8.81 $9.11 $9.11 220,843
2016-10-11 $9.16 $9.24 $8.65 $8.87 $8.87 334,289
2016-10-10 $9.37 $9.48 $9.18 $9.22 $9.22 126,710
2016-10-07 $9.54 $9.69 $9.08 $9.15 $9.15 223,106
2016-10-06 $9.67 $9.73 $9.56 $9.57 $9.57 94,539
2016-10-05 $9.69 $9.76 $9.53 $9.75 $9.75 193,632
2016-10-04 $9.74 $9.76 $9.57 $9.69 $9.69 127,105
2016-10-03 $9.99 $9.99 $9.43 $9.69 $9.69 229,290
2016-09-30 $10.19 $10.25 $9.89 $9.91 $9.91 346,497
2016-09-29 $10.38 $10.44 $10.18 $10.19 $10.19 149,321
2016-09-28 $10.29 $10.51 $10.20 $10.37 $10.37 160,555
2016-09-27 $10.10 $10.35 $10.03 $10.26 $10.26 1,844,186
2016-09-26 $10.16 $10.24 $10.02 $10.05 $10.05 173,941
2016-09-23 $10.41 $10.41 $10.11 $10.25 $10.25 240,976
2016-09-22 $10.14 $10.47 $9.97 $10.37 $10.37 285,744
2016-09-21 $9.93 $10.16 $9.90 $10.11 $10.11 104,127
2016-09-20 $10.20 $10.25 $9.92 $9.95 $9.95 211,422
2016-09-19 $10.00 $10.17 $9.85 $10.09 $10.09 178,041
2016-09-16 $10.11 $10.11 $9.93 $10.01 $10.01 520,586
2016-09-15 $10.05 $10.23 $10.00 $10.06 $10.06 114,703
2016-09-14 $9.92 $10.19 $9.82 $10.02 $10.02 147,347
2016-09-13 $9.96 $10.08 $9.91 $9.98 $9.98 205,449
2016-09-12 $9.75 $10.01 $9.51 $10.00 $10.00 183,082
2016-09-09 $10.28 $10.64 $9.84 $9.84 $9.84 484,819
2016-09-08 $10.46 $10.46 $10.28 $10.39 $10.39 124,543
2016-09-07 $10.63 $10.72 $10.38 $10.42 $10.42 197,656
2016-09-06 $10.45 $10.76 $10.37 $10.67 $10.67 382,628
2016-09-02 $10.26 $10.37 $10.19 $10.35 $10.35 122,708
2016-09-01 $10.12 $10.23 $9.99 $10.20 $10.20 122,211
2016-08-31 $10.07 $10.19 $9.98 $10.16 $10.16 217,443
2016-08-30 $10.05 $10.16 $9.98 $10.09 $10.09 136,200
2016-08-29 $9.98 $10.21 $9.92 $10.01 $10.01 141,414
2016-08-26 $10.02 $10.17 $9.93 $10.00 $10.00 341,733
2016-08-25 $9.94 $10.11 $9.91 $10.02 $10.02 215,535
2016-08-24 $9.94 $10.10 $9.94 $10.01 $10.01 288,683
2016-08-23 $9.79 $10.27 $9.76 $9.98 $9.98 491,837
2016-08-22 $9.71 $9.84 $9.41 $9.73 $9.73 641,581
2016-08-19 $9.21 $10.11 $9.07 $9.70 $9.70 1,388,252
2016-08-18 $8.61 $9.02 $8.54 $8.99 $8.99 387,246
2016-08-17 $8.45 $8.64 $8.35 $8.61 $8.61 490,945
2016-08-16 $8.40 $8.47 $8.13 $8.45 $8.45 236,135
2016-08-15 $8.40 $8.49 $8.27 $8.41 $8.41 292,170
2016-08-12 $8.37 $8.44 $8.25 $8.39 $8.39 205,205
2016-08-11 $8.47 $8.60 $8.36 $8.41 $8.41 285,890
2016-08-10 $8.46 $8.51 $8.27 $8.45 $8.45 337,091
2016-08-09 $8.27 $8.46 $8.20 $8.43 $8.43 189,565
2016-08-08 $8.40 $8.40 $8.26 $8.29 $8.29 149,591
2016-08-05 $8.35 $8.40 $8.13 $8.36 $8.36 191,959
2016-08-04 $8.00 $8.27 $7.96 $8.23 $8.23 257,418
2016-08-03 $8.06 $8.10 $7.93 $8.01 $8.01 194,615
2016-08-02 $8.17 $8.17 $7.99 $8.04 $8.04 220,705
2016-08-01 $8.12 $8.32 $7.92 $8.15 $8.15 292,200
2016-07-29 $8.46 $8.48 $7.99 $8.09 $8.09 501,201
2016-07-28 $8.52 $8.62 $8.26 $8.49 $8.49 371,447
2016-07-27 $7.54 $8.56 $7.51 $8.50 $8.50 915,788
2016-07-26 $7.32 $7.60 $7.21 $7.60 $7.60 364,160
2016-07-25 $6.97 $7.48 $6.74 $7.30 $7.30 570,615
2016-07-22 $6.84 $6.97 $6.70 $6.95 $6.95 134,732
2016-07-21 $6.85 $7.00 $6.77 $6.78 $6.78 112,318
2016-07-20 $6.96 $6.96 $6.82 $6.86 $6.86 175,451
2016-07-19 $6.77 $6.96 $6.70 $6.94 $6.94 296,957
2016-07-18 $6.83 $6.83 $6.66 $6.76 $6.76 218,636
2016-07-15 $6.94 $6.94 $6.70 $6.80 $6.80 248,243
2016-07-14 $7.08 $7.08 $6.78 $6.87 $6.87 379,016
2016-07-13 $7.09 $7.29 $6.97 $7.04 $7.04 682,905
2016-07-12 $6.45 $6.66 $6.39 $6.62 $6.62 409,484
2016-07-11 $6.46 $6.46 $6.35 $6.39 $6.39 235,755
2016-07-08 $6.43 $6.57 $6.32 $6.45 $6.45 253,153
2016-07-07 $6.51 $6.56 $6.34 $6.37 $6.37 221,687
2016-07-06 $6.50 $6.53 $6.42 $6.51 $6.51 176,097
2016-07-05 $6.44 $6.70 $6.44 $6.54 $6.54 246,327
2016-07-01 $6.53 $6.59 $6.45 $6.49 $6.49 199,487
2016-06-30 $6.59 $6.87 $6.46 $6.51 $6.51 263,409
2016-06-29 $6.66 $7.17 $6.50 $6.55 $6.55 239,455
2016-06-28 $6.63 $6.77 $6.51 $6.58 $6.58 386,224
2016-06-27 $7.08 $7.38 $6.57 $6.57 $6.57 828,253
2016-06-24 $7.33 $7.42 $7.05 $7.10 $7.10 501,919
2016-06-23 $7.56 $7.69 $7.47 $7.53 $7.53 186,829
2016-06-22 $7.57 $7.80 $7.42 $7.48 $7.48 215,159
2016-06-21 $7.54 $7.62 $7.35 $7.57 $7.57 353,339
2016-06-20 $7.52 $7.68 $7.42 $7.51 $7.51 355,159
2016-06-17 $7.55 $7.62 $7.36 $7.41 $7.41 854,552
2016-06-16 $7.72 $7.74 $7.48 $7.58 $7.58 370,153
2016-06-15 $7.86 $7.89 $7.66 $7.78 $7.78 239,359
2016-06-14 $7.95 $8.07 $7.62 $7.82 $7.82 329,988
2016-06-13 $8.42 $8.46 $8.00 $8.01 $8.01 313,612
2016-06-10 $8.84 $8.84 $8.30 $8.39 $8.39 528,116
2016-06-09 $8.94 $8.94 $8.68 $8.86 $8.86 227,826
2016-06-08 $8.89 $8.97 $8.81 $8.92 $8.92 120,601
2016-06-07 $8.83 $8.94 $8.78 $8.86 $8.86 186,684
2016-06-06 $8.89 $8.89 $8.77 $8.81 $8.81 272,608
2016-06-03 $8.88 $8.95 $8.75 $8.85 $8.85 247,462
2016-06-02 $8.78 $8.92 $8.71 $8.90 $8.90 222,816
2016-06-01 $8.76 $8.81 $8.67 $8.80 $8.80 270,725
2016-05-31 $8.75 $8.82 $8.61 $8.80 $8.80 234,125
2016-05-27 $8.75 $8.82 $8.52 $8.76 $8.76 147,506
2016-05-26 $8.80 $8.89 $8.51 $8.73 $8.73 227,290
2016-05-25 $8.80 $9.03 $8.66 $8.81 $8.81 156,324
2016-05-24 $8.70 $9.00 $8.60 $8.77 $8.77 278,496
2016-05-23 $8.80 $8.98 $8.59 $8.69 $8.69 278,894
2016-05-20 $8.57 $8.81 $8.46 $8.81 $8.81 239,728
2016-05-19 $8.51 $8.72 $8.44 $8.51 $8.51 187,138
2016-05-18 $8.51 $8.73 $8.40 $8.58 $8.58 170,428
2016-05-17 $8.76 $8.80 $8.48 $8.55 $8.55 239,846
2016-05-16 $8.63 $8.93 $8.59 $8.74 $8.74 156,805
2016-05-13 $8.49 $8.68 $8.38 $8.59 $8.59 218,639
2016-05-12 $8.72 $8.77 $8.48 $8.54 $8.54 282,903
2016-05-11 $8.91 $8.91 $8.70 $8.71 $8.71 134,390
2016-05-10 $8.92 $9.19 $8.76 $8.95 $8.95 688,914
2016-05-09 $8.60 $8.96 $8.57 $8.88 $8.88 243,539
2016-05-06 $8.61 $8.87 $8.49 $8.64 $8.64 301,650
2016-05-05 $8.80 $8.88 $8.53 $8.61 $8.61 175,546
2016-05-04 $8.70 $8.81 $8.51 $8.79 $8.79 470,971
2016-05-03 $8.93 $8.95 $8.70 $8.75 $8.75 234,249
2016-05-02 $8.80 $9.00 $8.66 $8.97 $8.97 426,085
2016-04-29 $8.75 $8.90 $8.72 $8.75 $8.75 260,358
2016-04-28 $8.50 $8.95 $8.49 $8.74 $8.74 385,835
2016-04-27 $8.35 $8.56 $8.32 $8.45 $8.45 212,244
2016-04-26 $8.27 $8.34 $8.09 $8.30 $8.30 485,571
2016-04-25 $8.22 $8.35 $8.12 $8.28 $8.28 277,030
2016-04-22 $8.12 $8.33 $8.06 $8.25 $8.25 191,075
2016-04-21 $8.08 $8.40 $7.86 $8.13 $8.13 510,641
2016-04-20 $6.80 $8.35 $6.80 $8.13 $8.13 1,735,346
2016-04-19 $8.03 $8.08 $7.73 $7.75 $7.75 479,570
2016-04-18 $7.86 $8.22 $7.85 $8.00 $8.00 330,874
2016-04-15 $7.80 $8.04 $7.77 $7.90 $7.90 326,717
2016-04-14 $7.97 $7.97 $7.78 $7.80 $7.80 356,910
2016-04-13 $8.08 $8.08 $7.88 $7.97 $7.97 683,853
2016-04-12 $7.96 $8.30 $7.90 $8.09 $8.09 329,039
2016-04-11 $8.15 $8.22 $7.91 $7.94 $7.94 743,113
2016-04-08 $8.25 $8.25 $7.91 $8.08 $8.08 303,857
2016-04-07 $8.34 $8.41 $8.07 $8.15 $8.15 191,918
2016-04-06 $8.39 $8.52 $8.28 $8.42 $8.42 214,288
2016-04-05 $8.68 $8.80 $8.31 $8.37 $8.37 393,721
2016-04-04 $8.21 $9.06 $8.16 $8.74 $8.74 503,686
2016-04-01 $8.00 $8.22 $7.85 $8.18 $8.18 290,612
2016-03-31 $8.39 $8.39 $8.01 $8.07 $8.07 284,754
2016-03-30 $8.33 $8.60 $8.19 $8.40 $8.40 257,753
2016-03-29 $8.00 $8.29 $7.84 $8.24 $8.24 485,228
2016-03-28 $8.00 $8.08 $7.88 $8.01 $8.01 164,028
2016-03-24 $8.05 $8.11 $7.92 $8.01 $8.01 185,767
2016-03-23 $8.07 $8.14 $7.81 $8.06 $8.06 278,399
2016-03-22 $8.06 $8.10 $7.91 $8.06 $8.06 218,527
2016-03-21 $8.29 $8.38 $8.01 $8.07 $8.07 213,147
2016-03-18 $8.19 $8.44 $7.95 $8.29 $8.29 561,713
2016-03-17 $7.95 $8.23 $7.77 $8.13 $8.13 504,163
2016-03-16 $7.83 $8.04 $7.77 $7.94 $7.94 266,094
2016-03-15 $8.30 $8.33 $7.83 $7.89 $7.89 470,010
2016-03-14 $8.18 $8.37 $8.11 $8.35 $8.35 167,724
2016-03-11 $8.03 $8.22 $7.94 $8.17 $8.17 331,717
2016-03-10 $8.36 $8.50 $7.89 $7.94 $7.94 382,257
2016-03-09 $8.37 $8.44 $8.26 $8.31 $8.31 230,700
2016-03-08 $8.34 $8.59 $8.20 $8.37 $8.37 330,563
2016-03-07 $8.29 $8.42 $8.18 $8.34 $8.34 358,142
2016-03-04 $8.65 $8.67 $8.21 $8.30 $8.30 502,687
2016-03-03 $8.39 $8.79 $8.15 $8.60 $8.60 580,974
2016-03-02 $8.48 $8.59 $8.25 $8.38 $8.38 418,630
2016-03-01 $9.35 $9.35 $8.33 $8.45 $8.45 624,915
2016-02-29 $8.80 $9.30 $8.20 $9.23 $9.23 554,668
2016-02-26 $8.39 $8.86 $8.10 $8.82 $8.82 391,442
2016-02-25 $8.39 $8.61 $8.16 $8.28 $8.28 370,740
2016-02-24 $8.08 $8.54 $8.07 $8.34 $8.34 962,428
2016-02-23 $8.41 $8.75 $8.03 $8.14 $8.14 1,246,746
2016-02-22 $9.25 $9.55 $9.23 $9.34 $9.34 629,501
2016-02-19 $9.65 $9.66 $9.00 $9.20 $9.20 3,126,403
2016-02-18 $9.75 $9.78 $9.60 $9.66 $9.66 473,729
2016-02-17 $9.68 $9.84 $9.65 $9.73 $9.73 946,051
2016-02-16 $9.75 $9.88 $9.54 $9.60 $9.60 655,034
2016-02-12 $9.63 $9.89 $9.40 $9.63 $9.63 885,357
2016-02-11 $9.00 $9.55 $8.95 $9.52 $9.52 358,631
2016-02-10 $9.00 $9.36 $8.90 $9.16 $9.16 350,086
2016-02-09 $8.81 $8.99 $8.61 $8.94 $8.94 603,819
2016-02-08 $9.36 $9.36 $8.59 $8.92 $8.92 572,157
2016-02-05 $9.45 $9.58 $9.28 $9.44 $9.44 1,290,009
2016-02-04 $9.42 $9.64 $9.29 $9.53 $9.53 603,068
2016-02-03 $8.75 $9.60 $8.52 $9.48 $9.48 743,866
2016-02-02 $8.54 $8.57 $8.13 $8.35 $8.35 395,450
2016-02-01 $8.47 $8.62 $8.30 $8.60 $8.60 288,935
2016-01-29 $8.29 $8.51 $8.24 $8.49 $8.49 391,227
2016-01-28 $8.06 $8.32 $7.91 $8.30 $8.30 641,127
2016-01-27 $8.00 $8.04 $7.75 $8.00 $8.00 475,820
2016-01-26 $7.94 $8.06 $7.71 $8.00 $8.00 482,955
2016-01-25 $8.10 $8.26 $7.82 $7.92 $7.92 406,196
2016-01-22 $8.20 $8.47 $7.80 $8.16 $8.16 900,771
2016-01-21 $8.19 $8.33 $8.02 $8.06 $8.06 445,355
2016-01-20 $8.05 $8.30 $7.66 $8.19 $8.19 625,736
2016-01-19 $8.68 $8.76 $8.06 $8.18 $8.18 424,417
2016-01-15 $8.68 $8.94 $8.29 $8.59 $8.59 740,338
2016-01-14 $9.01 $9.15 $8.44 $8.87 $8.87 992,201
2016-01-13 $9.11 $9.21 $8.84 $9.01 $9.01 745,266
2016-01-12 $9.22 $9.37 $8.96 $9.06 $9.06 639,603
2016-01-11 $9.13 $9.41 $8.98 $9.17 $9.17 656,697
2016-01-08 $9.35 $9.48 $8.92 $9.07 $9.07 680,037
2016-01-07 $9.68 $9.90 $9.33 $9.39 $9.39 738,564
2016-01-06 $9.39 $10.19 $9.29 $9.86 $9.86 910,592
2016-01-05 $9.17 $9.59 $8.85 $9.49 $9.49 455,264
2016-01-04 $9.27 $9.69 $9.11 $9.13 $9.13 569,775
2015-12-31 $9.55 $9.69 $9.14 $9.35 $9.35 348,300
2015-12-30 $9.32 $9.50 $9.11 $9.45 $9.45 284,200
2015-12-29 $9.43 $9.84 $9.22 $9.38 $9.38 644,600
2015-12-28 $9.38 $9.49 $9.05 $9.39 $9.39 311,500
2015-12-24 $8.97 $9.48 $8.97 $9.46 $9.46 181,900
2015-12-23 $9.13 $9.13 $8.70 $9.00 $9.00 376,800
2015-12-22 $9.09 $9.22 $8.98 $9.09 $9.09 180,600
2015-12-21 $9.03 $9.34 $9.00 $9.07 $9.07 280,000
2015-12-18 $9.19 $9.45 $8.99 $8.99 $8.99 697,000
2015-12-17 $9.31 $9.57 $9.21 $9.22 $9.22 195,800
2015-12-16 $9.35 $9.43 $9.15 $9.30 $9.30 380,800
2015-12-15 $9.14 $9.28 $9.07 $9.24 $9.24 314,000
2015-12-14 $9.40 $9.55 $8.97 $9.07 $9.07 718,000
2015-12-11 $9.83 $9.85 $9.33 $9.38 $9.38 370,400
2015-12-10 $9.82 $10.03 $9.76 $9.98 $9.98 253,500
2015-12-09 $9.98 $10.13 $9.61 $9.87 $9.87 311,200
2015-12-08 $9.95 $10.02 $9.85 $9.97 $9.97 328,700
2015-12-07 $10.00 $10.14 $9.96 $9.99 $9.99 574,300
2015-12-04 $10.09 $10.34 $9.96 $10.03 $10.03 808,200
2015-12-03 $10.65 $10.85 $9.80 $10.15 $10.15 1,176,700
2015-12-02 $10.76 $10.82 $10.57 $10.58 $10.58 1,082,400
2015-12-01 $10.87 $10.89 $10.69 $10.75 $10.75 580,300
2015-11-30 $10.83 $10.92 $10.66 $10.81 $10.81 807,900
2015-11-27 $10.75 $10.77 $10.65 $10.76 $10.76 258,800
2015-11-25 $10.59 $11.25 $10.33 $10.72 $10.72 600,300
2015-11-24 $10.40 $10.76 $10.37 $10.61 $10.61 1,076,500
2015-11-23 $10.56 $10.80 $10.46 $10.48 $10.48 696,200
2015-11-20 $10.09 $10.64 $10.05 $10.50 $10.50 667,400
2015-11-19 $10.73 $10.93 $10.16 $10.30 $10.30 905,300
2015-11-18 $10.03 $10.90 $10.03 $10.86 $10.86 1,963,400
2015-11-17 $9.17 $10.05 $9.05 $9.96 $9.96 1,531,700
2015-11-16 $9.38 $9.87 $9.35 $9.83 $9.83 2,268,300
2015-11-13 $8.97 $9.98 $8.95 $9.79 $9.79 4,392,200
2015-11-12 $8.88 $9.20 $8.76 $8.97 $8.97 7,343,300
2015-11-11 $7.84 $8.02 $7.84 $7.92 $7.92 880,500
2015-11-10 $7.97 $7.97 $7.80 $7.84 $7.84 631,000
2015-11-09 $7.65 $8.17 $7.59 $7.99 $7.99 1,161,200
2015-11-06 $7.45 $7.60 $7.39 $7.58 $7.58 523,900
2015-11-05 $7.68 $7.71 $7.30 $7.50 $7.50 640,100
2015-11-04 $7.58 $7.67 $7.15 $7.64 $7.64 1,793,500
2015-11-03 $7.70 $7.81 $7.57 $7.59 $7.59 860,700
2015-11-02 $7.72 $7.86 $7.58 $7.67 $7.67 931,600
2015-10-30 $7.33 $7.73 $7.32 $7.73 $7.73 889,100
2015-10-29 $7.17 $7.44 $7.11 $7.30 $7.30 777,000
2015-10-28 $7.01 $7.35 $6.82 $7.16 $7.16 1,723,700
2015-10-27 $7.40 $7.47 $6.92 $7.02 $7.02 2,272,000
2015-10-26 $7.12 $8.05 $6.94 $7.41 $7.41 2,515,700
2015-10-23 $7.06 $7.10 $6.78 $6.94 $6.94 1,338,900
2015-10-22 $6.95 $7.15 $6.33 $6.99 $6.99 2,040,300
2015-10-21 $5.52 $7.31 $5.23 $6.94 $6.94 2,948,600
2015-10-20 $6.16 $6.29 $6.16 $6.23 $6.23 718,000
2015-10-19 $6.04 $6.28 $5.95 $6.19 $6.19 855,800
2015-10-16 $6.08 $6.08 $5.93 $6.04 $6.04 355,100
2015-10-15 $5.83 $6.08 $5.83 $6.05 $6.05 352,600
2015-10-14 $5.73 $5.90 $5.70 $5.84 $5.84 269,300
2015-10-13 $5.75 $6.11 $5.71 $5.71 $5.71 607,900
2015-10-12 $6.15 $6.16 $5.70 $5.78 $5.78 322,100
2015-10-09 $5.94 $6.23 $5.94 $6.15 $6.15 873,100
2015-10-08 $5.60 $5.94 $5.38 $5.93 $5.93 662,300
2015-10-07 $5.63 $5.63 $5.26 $5.60 $5.60 621,600
2015-10-06 $5.57 $5.70 $5.55 $5.57 $5.57 443,700
2015-10-05 $5.29 $5.61 $5.05 $5.56 $5.56 926,400
2015-10-02 $4.95 $5.25 $4.91 $5.25 $5.25 427,900
2015-10-01 $5.04 $5.11 $4.95 $4.98 $4.98 347,700
2015-09-30 $5.02 $5.13 $4.98 $5.04 $5.04 359,200
2015-09-29 $5.06 $5.06 $4.92 $4.95 $4.95 334,000
2015-09-28 $4.98 $5.11 $4.93 $5.06 $5.06 427,100
2015-09-25 $5.19 $5.19 $4.97 $4.99 $4.99 293,300
2015-09-24 $5.10 $5.15 $5.01 $5.15 $5.15 260,400
2015-09-23 $5.18 $5.18 $5.03 $5.11 $5.11 391,300
2015-09-22 $5.11 $5.23 $5.08 $5.15 $5.15 353,100
2015-09-21 $5.20 $5.23 $5.14 $5.17 $5.17 459,600
2015-09-18 $5.11 $5.22 $5.11 $5.18 $5.18 480,300
2015-09-17 $5.27 $5.29 $5.17 $5.18 $5.18 463,700
2015-09-16 $5.25 $5.38 $5.24 $5.27 $5.27 480,500
2015-09-15 $5.23 $5.34 $5.22 $5.26 $5.26 403,300
2015-09-14 $5.19 $5.28 $5.06 $5.24 $5.24 325,100
2015-09-11 $5.17 $5.23 $5.13 $5.19 $5.19 257,100
2015-09-10 $5.17 $5.23 $5.09 $5.21 $5.21 373,500
2015-09-09 $5.22 $5.32 $5.14 $5.19 $5.19 413,100
2015-09-08 $5.10 $5.26 $4.88 $5.21 $5.21 458,100
2015-09-04 $5.00 $5.07 $4.97 $5.04 $5.04 302,800
2015-09-03 $5.14 $5.19 $5.02 $5.02 $5.02 299,700
2015-09-02 $5.14 $5.22 $5.01 $5.12 $5.12 340,300
2015-09-01 $5.19 $5.36 $5.08 $5.09 $5.09 518,600

Angi Inc - Class A (ANGI) News Headlines

Stocks making the biggest moves after hours: Lyft, Robinhood, Airbnb, MGM Resorts and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Feb. 13, 2024

Stocks making the biggest moves premarket: Lyft, Robinhood, Zillow, Kraft Heinz and more

These are the stocks posting the largest moves in early trading.

cnbc.com Feb. 14, 2024

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.