American Renal Associates Holdings Inc (ARA) Exchange: NYSE

Data as of Aug. 22, 2025

$11.52 ($0.02) 0.17%

American Renal Associates Holdings Inc - Daily Information
Click for more stock information on American Renal Associates Holdings Inc.
Daily Information Data
Date Aug. 22, 2025
Open $11.48
Previous Close $11.52
High $11.52
Low $11.33
Adjusted Open $11.48
Previous Adjusted Close $11.52
Adjusted High $11.52
Adjusted Low $11.33

About American Renal Associates Holdings Inc (ARA)

Historical Stock Data for American Renal Associates Holdings Inc (ARA)

Date Open High Low Close Adj.Close Volume
2021-01-25 $11.48 $11.52 $11.33 $11.52 $11.52 9,831
2021-01-22 $11.52 $11.52 $11.48 $11.50 $11.50 146,880
2021-01-21 $11.47 $11.50 $11.47 $11.49 $11.49 156,746
2021-01-20 $11.46 $11.48 $11.46 $11.48 $11.48 119,181
2021-01-19 $11.47 $11.48 $11.46 $11.46 $11.46 85,304
2021-01-15 $11.47 $11.48 $11.46 $11.47 $11.47 149,032
2021-01-14 $11.46 $11.48 $11.45 $11.47 $11.47 138,216
2021-01-13 $11.46 $11.47 $11.46 $11.46 $11.46 59,005
2021-01-12 $11.45 $11.47 $11.45 $11.46 $11.46 120,606
2021-01-11 $11.46 $11.47 $11.45 $11.47 $11.47 65,630
2021-01-08 $11.47 $11.47 $11.45 $11.46 $11.46 93,972
2021-01-07 $11.45 $11.47 $11.45 $11.46 $11.46 91,719
2021-01-06 $11.47 $11.49 $11.45 $11.45 $11.45 137,975
2021-01-05 $11.46 $11.49 $11.45 $11.45 $11.45 117,797
2021-01-04 $11.45 $11.47 $11.45 $11.46 $11.46 112,472
2020-12-31 $11.45 $11.47 $11.45 $11.45 $11.45 96,735
2020-12-30 $11.46 $11.47 $11.45 $11.45 $11.45 55,336
2020-12-29 $11.45 $11.47 $11.45 $11.46 $11.46 217,962
2020-12-28 $11.45 $11.47 $11.45 $11.45 $11.45 142,437
2020-12-24 $11.46 $11.48 $11.44 $11.44 $11.44 85,785
2020-12-23 $11.48 $11.48 $11.44 $11.45 $11.45 126,131
2020-12-22 $11.46 $11.48 $11.44 $11.46 $11.46 197,930
2020-12-21 $11.44 $11.49 $11.44 $11.47 $11.47 290,980
2020-12-18 $11.48 $11.48 $11.44 $11.44 $11.44 285,591
2020-12-17 $11.47 $11.48 $11.46 $11.47 $11.47 116,114
2020-12-16 $11.44 $11.47 $11.44 $11.46 $11.46 214,233
2020-12-15 $11.42 $11.45 $11.42 $11.44 $11.44 60,884
2020-12-14 $11.44 $11.45 $11.42 $11.42 $11.42 291,707
2020-12-11 $11.44 $11.44 $11.41 $11.42 $11.42 205,556
2020-12-10 $11.42 $11.44 $11.40 $11.42 $11.42 366,708
2020-12-09 $11.43 $11.46 $11.42 $11.42 $11.42 197,513
2020-12-08 $11.42 $11.45 $11.42 $11.43 $11.43 189,615
2020-12-07 $11.43 $11.44 $11.42 $11.42 $11.42 59,130
2020-12-04 $11.44 $11.45 $11.43 $11.43 $11.43 73,214
2020-12-03 $11.42 $11.44 $11.42 $11.42 $11.42 78,620
2020-12-02 $11.44 $11.45 $11.42 $11.43 $11.43 65,340
2020-12-01 $11.44 $11.45 $11.40 $11.44 $11.44 58,791
2020-11-30 $11.43 $11.45 $11.41 $11.41 $11.41 103,077
2020-11-27 $11.44 $11.45 $11.41 $11.42 $11.42 44,439
2020-11-25 $11.45 $11.46 $11.41 $11.44 $11.44 351,487
2020-11-24 $11.43 $11.45 $11.42 $11.45 $11.45 430,749
2020-11-23 $11.43 $11.44 $11.41 $11.42 $11.42 341,174
2020-11-20 $11.42 $11.43 $11.41 $11.42 $11.42 112,365
2020-11-19 $11.42 $11.43 $11.41 $11.42 $11.42 218,506
2020-11-18 $11.42 $11.43 $11.41 $11.42 $11.42 200,214
2020-11-17 $11.44 $11.45 $11.41 $11.42 $11.42 105,387
2020-11-16 $11.45 $11.45 $11.43 $11.44 $11.44 267,663
2020-11-13 $11.46 $11.46 $11.37 $11.42 $11.42 210,830
2020-11-12 $11.49 $11.49 $11.43 $11.44 $11.44 246,624
2020-11-11 $11.50 $11.50 $11.45 $11.49 $11.49 69,224
2020-11-10 $11.50 $11.50 $11.48 $11.50 $11.50 89,463
2020-11-09 $11.50 $11.51 $11.45 $11.50 $11.50 159,757
2020-11-06 $11.46 $11.49 $11.42 $11.49 $11.49 91,101
2020-11-05 $11.48 $11.50 $11.45 $11.49 $11.49 74,696
2020-11-04 $11.45 $11.49 $11.44 $11.48 $11.48 131,959
2020-11-03 $11.50 $11.50 $11.46 $11.48 $11.48 99,551
2020-11-02 $11.48 $11.50 $11.44 $11.48 $11.48 68,057
2020-10-30 $11.42 $11.49 $11.40 $11.49 $11.49 70,938
2020-10-29 $11.42 $11.48 $11.39 $11.41 $11.41 59,676
2020-10-28 $11.39 $11.49 $11.38 $11.48 $11.48 65,558
2020-10-27 $11.45 $11.46 $11.39 $11.41 $11.41 62,527
2020-10-26 $11.45 $11.49 $11.40 $11.47 $11.47 51,768
2020-10-23 $11.51 $11.55 $11.44 $11.50 $11.50 99,155
2020-10-22 $11.43 $11.50 $11.43 $11.49 $11.49 85,881
2020-10-21 $11.45 $11.46 $11.41 $11.42 $11.42 108,540
2020-10-20 $11.45 $11.49 $11.41 $11.48 $11.48 126,550
2020-10-19 $11.48 $11.51 $11.43 $11.44 $11.44 84,666
2020-10-16 $11.46 $11.51 $11.46 $11.48 $11.48 81,533
2020-10-15 $11.42 $11.51 $11.41 $11.49 $11.49 115,438
2020-10-14 $11.50 $11.57 $11.41 $11.43 $11.43 100,130
2020-10-13 $11.46 $11.60 $11.44 $11.53 $11.53 131,808
2020-10-12 $11.44 $11.54 $11.38 $11.51 $11.51 176,211
2020-10-09 $11.57 $11.60 $11.39 $11.44 $11.44 175,318
2020-10-08 $11.60 $11.69 $11.55 $11.56 $11.56 120,452
2020-10-07 $11.70 $11.75 $11.57 $11.63 $11.63 516,458
2020-10-06 $11.59 $11.98 $11.56 $11.79 $11.79 607,493
2020-10-05 $11.57 $11.71 $11.48 $11.59 $11.59 1,005,315
2020-10-02 $11.35 $11.83 $11.31 $11.52 $11.52 2,237,767
2020-10-01 $6.99 $6.99 $6.76 $6.92 $6.92 45,650
2020-09-30 $6.75 $6.99 $6.75 $6.90 $6.90 100,599
2020-09-29 $6.54 $6.73 $6.46 $6.68 $6.68 16,075
2020-09-28 $6.33 $6.65 $6.33 $6.54 $6.54 43,271
2020-09-25 $6.27 $6.34 $6.23 $6.25 $6.25 35,238
2020-09-24 $6.19 $6.34 $6.18 $6.26 $6.26 38,722
2020-09-23 $6.19 $6.26 $6.11 $6.20 $6.20 60,145
2020-09-22 $6.39 $6.39 $6.10 $6.24 $6.24 125,775
2020-09-21 $6.26 $6.39 $6.08 $6.27 $6.27 143,938
2020-09-18 $6.41 $6.50 $6.25 $6.46 $6.46 75,409
2020-09-17 $6.20 $6.42 $6.20 $6.34 $6.34 31,918
2020-09-16 $6.27 $6.40 $6.18 $6.25 $6.25 67,736
2020-09-15 $6.49 $6.50 $6.22 $6.24 $6.24 37,438
2020-09-14 $6.34 $6.48 $6.15 $6.46 $6.46 99,933
2020-09-11 $6.38 $6.38 $6.15 $6.35 $6.35 74,192
2020-09-10 $6.23 $6.42 $6.20 $6.38 $6.38 37,079
2020-09-09 $6.30 $6.35 $6.09 $6.22 $6.22 53,628
2020-09-08 $6.36 $6.42 $6.12 $6.28 $6.28 47,798
2020-09-04 $6.28 $6.48 $6.18 $6.43 $6.43 72,429
2020-09-03 $6.58 $6.60 $6.16 $6.26 $6.26 77,547
2020-09-02 $6.73 $6.79 $6.57 $6.68 $6.68 32,720
2020-09-01 $6.75 $6.81 $6.64 $6.73 $6.73 31,007
2020-08-31 $6.70 $6.90 $6.54 $6.74 $6.74 38,910
2020-08-28 $6.80 $6.80 $6.66 $6.71 $6.71 41,797
2020-08-27 $6.62 $6.80 $6.62 $6.76 $6.76 21,078
2020-08-26 $6.35 $6.74 $6.35 $6.61 $6.61 44,040
2020-08-25 $6.47 $6.47 $6.13 $6.39 $6.39 104,188
2020-08-24 $6.67 $6.68 $6.37 $6.46 $6.46 51,509
2020-08-21 $6.96 $6.96 $6.51 $6.63 $6.63 46,206
2020-08-20 $7.00 $7.17 $6.91 $6.99 $6.99 40,167
2020-08-19 $6.98 $7.11 $6.92 $7.02 $7.02 44,027
2020-08-18 $7.19 $7.19 $6.83 $6.99 $6.99 30,268
2020-08-17 $7.43 $7.43 $6.98 $7.19 $7.19 93,393
2020-08-14 $6.99 $7.40 $6.99 $7.23 $7.23 53,316
2020-08-13 $7.00 $7.04 $6.79 $7.03 $7.03 66,518
2020-08-12 $6.73 $7.00 $6.71 $6.99 $6.99 111,675
2020-08-11 $6.84 $6.99 $6.50 $6.58 $6.58 56,241
2020-08-10 $6.48 $6.74 $6.44 $6.67 $6.67 46,435
2020-08-07 $6.38 $6.54 $6.28 $6.51 $6.51 49,700
2020-08-06 $6.33 $6.41 $6.27 $6.32 $6.32 25,238
2020-08-05 $6.39 $6.43 $6.20 $6.39 $6.39 57,991
2020-08-04 $6.26 $6.33 $6.08 $6.27 $6.27 67,819
2020-08-03 $6.49 $6.60 $6.20 $6.20 $6.20 107,057
2020-07-31 $6.70 $6.70 $6.38 $6.45 $6.45 59,678
2020-07-30 $6.33 $6.71 $6.32 $6.61 $6.61 62,811
2020-07-29 $6.30 $6.52 $6.30 $6.48 $6.48 39,209
2020-07-28 $6.50 $6.50 $6.23 $6.27 $6.27 42,016
2020-07-27 $6.34 $6.59 $6.34 $6.52 $6.52 20,987
2020-07-24 $6.70 $6.75 $6.36 $6.38 $6.38 34,822
2020-07-23 $6.82 $6.93 $6.72 $6.74 $6.74 32,459
2020-07-22 $6.73 $6.82 $6.59 $6.79 $6.79 57,288
2020-07-21 $6.82 $6.91 $6.56 $6.73 $6.73 70,946
2020-07-20 $6.73 $6.99 $6.64 $6.76 $6.76 47,391
2020-07-17 $6.85 $7.13 $6.81 $6.84 $6.84 29,512
2020-07-16 $6.97 $7.04 $6.72 $6.86 $6.86 39,807
2020-07-15 $6.79 $7.21 $6.79 $6.99 $6.99 126,668
2020-07-14 $6.65 $6.72 $6.44 $6.60 $6.60 46,430
2020-07-13 $6.42 $7.23 $6.36 $6.69 $6.69 142,948
2020-07-10 $6.29 $6.43 $6.16 $6.36 $6.36 66,487
2020-07-09 $6.57 $6.57 $6.24 $6.24 $6.24 82,342
2020-07-08 $6.60 $6.80 $6.46 $6.61 $6.61 195,542
2020-07-07 $6.56 $6.85 $6.30 $6.63 $6.63 123,666
2020-07-06 $6.55 $6.67 $6.21 $6.59 $6.59 94,804
2020-07-02 $6.64 $6.70 $6.38 $6.41 $6.41 67,693
2020-07-01 $6.49 $6.60 $6.31 $6.50 $6.50 65,584
2020-06-30 $6.16 $6.54 $6.16 $6.52 $6.52 109,860
2020-06-29 $5.97 $6.28 $5.82 $6.16 $6.16 105,604
2020-06-26 $5.70 $5.96 $5.57 $5.90 $5.90 544,585
2020-06-25 $5.80 $5.88 $5.69 $5.80 $5.80 108,124
2020-06-24 $5.95 $5.95 $5.76 $5.84 $5.84 188,613
2020-06-23 $6.10 $6.22 $5.98 $5.99 $5.99 123,304
2020-06-22 $5.94 $6.06 $5.86 $6.01 $6.01 95,848
2020-06-19 $6.12 $6.18 $5.87 $5.97 $5.97 208,251
2020-06-18 $6.16 $6.37 $6.12 $6.14 $6.14 55,944
2020-06-17 $6.31 $6.54 $6.18 $6.26 $6.26 91,286
2020-06-16 $6.62 $6.62 $6.25 $6.28 $6.28 77,667
2020-06-15 $6.00 $6.42 $6.00 $6.31 $6.31 65,800
2020-06-12 $6.42 $6.42 $5.91 $6.18 $6.18 120,050
2020-06-11 $6.21 $6.25 $6.00 $6.11 $6.11 172,935
2020-06-10 $6.46 $6.61 $6.25 $6.32 $6.32 164,804
2020-06-09 $7.04 $7.04 $6.55 $6.78 $6.78 58,536
2020-06-08 $7.03 $7.47 $6.94 $7.19 $7.19 136,846
2020-06-05 $6.71 $7.01 $6.54 $6.90 $6.90 195,115
2020-06-04 $6.34 $6.73 $6.34 $6.44 $6.44 108,467
2020-06-03 $6.38 $6.56 $6.29 $6.44 $6.44 103,597
2020-06-02 $6.63 $6.70 $6.11 $6.19 $6.19 94,118
2020-06-01 $6.12 $6.68 $6.12 $6.53 $6.53 106,885
2020-05-29 $6.16 $6.26 $6.06 $6.19 $6.19 62,147
2020-05-28 $6.41 $6.53 $6.24 $6.26 $6.26 57,307
2020-05-27 $6.21 $6.35 $6.10 $6.25 $6.25 79,307
2020-05-26 $6.50 $6.52 $6.17 $6.20 $6.20 66,253
2020-05-22 $6.46 $6.46 $6.02 $6.19 $6.19 73,503
2020-05-21 $6.49 $6.62 $6.28 $6.41 $6.41 49,795
2020-05-20 $6.33 $6.67 $6.29 $6.39 $6.39 63,413
2020-05-19 $6.64 $6.82 $6.34 $6.36 $6.36 53,142
2020-05-18 $6.52 $6.84 $6.40 $6.72 $6.72 91,729
2020-05-15 $6.20 $6.25 $6.00 $6.25 $6.25 70,361
2020-05-14 $6.21 $6.34 $5.91 $6.17 $6.17 132,677
2020-05-13 $6.23 $6.41 $6.15 $6.36 $6.36 123,841
2020-05-12 $6.96 $7.25 $6.24 $6.36 $6.36 170,550
2020-05-11 $7.50 $7.83 $7.32 $7.37 $7.37 79,834
2020-05-08 $7.14 $7.73 $7.14 $7.70 $7.70 58,824
2020-05-07 $7.14 $7.27 $6.78 $6.96 $6.96 76,556
2020-05-06 $6.72 $7.15 $6.55 $7.04 $7.04 80,893
2020-05-05 $6.96 $7.22 $6.68 $6.72 $6.72 77,312
2020-05-04 $6.61 $6.86 $6.61 $6.81 $6.81 36,547
2020-05-01 $7.25 $7.25 $6.65 $6.75 $6.75 93,476
2020-04-30 $7.71 $7.74 $7.40 $7.48 $7.48 50,992
2020-04-29 $7.44 $8.03 $7.09 $7.90 $7.90 97,065
2020-04-28 $7.43 $7.44 $6.94 $7.15 $7.15 53,022
2020-04-27 $7.35 $7.49 $7.09 $7.20 $7.20 80,143
2020-04-24 $6.23 $7.25 $6.05 $7.12 $7.12 193,276
2020-04-23 $6.05 $6.35 $6.05 $6.23 $6.23 43,843
2020-04-22 $6.18 $6.30 $6.05 $6.09 $6.09 49,079
2020-04-21 $6.10 $6.22 $5.95 $6.11 $6.11 54,005
2020-04-20 $6.43 $6.47 $6.15 $6.22 $6.22 62,854
2020-04-17 $6.31 $6.49 $6.11 $6.38 $6.38 92,482
2020-04-16 $6.23 $6.25 $5.80 $6.17 $6.17 97,751
2020-04-15 $5.93 $6.68 $5.80 $6.23 $6.23 115,151
2020-04-14 $6.89 $6.90 $6.02 $6.16 $6.16 179,370
2020-04-13 $6.91 $6.94 $6.51 $6.72 $6.72 76,335
2020-04-09 $6.57 $7.28 $6.46 $7.14 $7.14 175,640
2020-04-08 $5.64 $6.57 $5.64 $6.46 $6.46 145,829
2020-04-07 $6.45 $6.66 $5.71 $5.78 $5.78 135,236
2020-04-06 $6.17 $6.49 $6.01 $6.28 $6.28 146,015
2020-04-03 $5.92 $6.21 $5.76 $5.91 $5.91 148,955
2020-04-02 $6.11 $6.54 $5.79 $6.01 $6.01 73,948
2020-04-01 $6.59 $6.59 $5.79 $6.24 $6.24 124,656
2020-03-31 $6.97 $7.31 $6.51 $6.61 $6.61 105,960
2020-03-30 $7.41 $7.41 $6.97 $7.01 $7.01 107,842
2020-03-27 $7.84 $7.92 $7.34 $7.36 $7.36 183,214
2020-03-26 $7.92 $8.51 $7.92 $8.19 $8.19 109,816
2020-03-25 $7.98 $8.44 $7.72 $7.88 $7.88 100,579
2020-03-24 $8.41 $8.54 $7.80 $8.05 $8.05 141,817
2020-03-23 $7.72 $8.26 $7.41 $7.97 $7.97 144,330
2020-03-20 $8.32 $8.32 $7.43 $7.68 $7.68 258,155
2020-03-19 $7.55 $8.57 $7.46 $8.28 $8.28 139,129
2020-03-18 $8.01 $8.74 $7.27 $7.58 $7.58 200,272
2020-03-17 $8.83 $8.99 $7.42 $8.63 $8.63 363,024
2020-03-16 $9.50 $9.50 $7.66 $8.74 $8.74 455,182
2020-03-13 $6.86 $8.06 $6.55 $7.96 $7.96 133,732
2020-03-12 $6.74 $6.75 $6.41 $6.51 $6.51 109,438
2020-03-11 $7.78 $7.78 $7.05 $7.14 $7.14 83,123
2020-03-10 $8.01 $8.21 $7.20 $8.05 $8.05 98,839
2020-03-09 $7.47 $7.86 $7.43 $7.78 $7.78 63,383
2020-03-06 $8.03 $8.47 $7.91 $8.27 $8.27 91,248
2020-03-05 $8.56 $8.71 $8.00 $8.39 $8.39 68,282
2020-03-04 $8.71 $9.04 $8.69 $8.80 $8.80 120,524
2020-03-03 $8.59 $8.80 $8.25 $8.50 $8.50 95,242
2020-03-02 $8.13 $8.69 $7.95 $8.65 $8.65 50,937
2020-02-28 $8.22 $8.22 $7.60 $8.05 $8.05 155,709
2020-02-27 $8.09 $8.59 $7.67 $8.34 $8.34 99,705
2020-02-26 $8.03 $8.77 $7.80 $8.36 $8.36 74,879
2020-02-25 $8.47 $8.75 $7.73 $7.95 $7.95 117,515
2020-02-24 $8.29 $8.60 $8.20 $8.46 $8.46 48,119
2020-02-21 $8.97 $8.97 $8.58 $8.75 $8.75 28,476
2020-02-20 $8.77 $9.05 $8.68 $8.98 $8.98 44,897
2020-02-19 $8.94 $8.94 $8.71 $8.82 $8.82 20,640
2020-02-18 $8.87 $9.07 $8.71 $8.90 $8.90 22,405
2020-02-14 $9.10 $9.10 $8.84 $9.02 $9.02 31,899
2020-02-13 $9.19 $9.28 $9.06 $9.08 $9.08 15,565
2020-02-12 $9.31 $9.58 $9.20 $9.27 $9.27 47,798
2020-02-11 $8.75 $9.29 $8.75 $9.16 $9.16 34,706
2020-02-10 $8.30 $8.71 $8.26 $8.69 $8.69 54,700
2020-02-07 $8.79 $8.79 $8.39 $8.42 $8.42 89,607
2020-02-06 $9.12 $9.28 $8.78 $8.83 $8.83 77,561
2020-02-05 $9.02 $9.12 $8.89 $9.09 $9.09 65,358
2020-02-04 $9.27 $9.27 $8.70 $8.88 $8.88 71,475
2020-02-03 $9.15 $9.38 $9.05 $9.08 $9.08 66,075
2020-01-31 $9.31 $9.35 $8.83 $9.08 $9.08 64,966
2020-01-30 $9.44 $9.61 $9.20 $9.41 $9.41 89,504
2020-01-29 $9.83 $9.89 $9.57 $9.63 $9.63 32,496
2020-01-28 $9.78 $9.96 $9.73 $9.87 $9.87 38,497
2020-01-27 $9.55 $9.78 $9.33 $9.71 $9.71 61,677
2020-01-24 $9.53 $9.96 $9.43 $9.82 $9.82 119,567
2020-01-23 $9.57 $9.57 $9.14 $9.33 $9.33 103,484
2020-01-22 $9.87 $9.93 $9.68 $9.69 $9.69 31,956
2020-01-21 $9.58 $9.91 $9.51 $9.85 $9.85 82,809
2020-01-17 $9.98 $10.04 $9.65 $9.66 $9.66 62,744
2020-01-16 $9.84 $10.10 $9.74 $9.84 $9.84 79,270
2020-01-15 $9.73 $10.03 $9.67 $9.74 $9.74 63,875
2020-01-14 $9.57 $10.09 $9.57 $9.75 $9.75 72,791
2020-01-13 $9.38 $9.74 $9.18 $9.60 $9.60 83,641
2020-01-10 $9.26 $9.31 $9.04 $9.25 $9.25 57,036
2020-01-09 $9.37 $9.53 $9.21 $9.26 $9.26 47,101
2020-01-08 $9.16 $9.45 $9.09 $9.29 $9.29 78,942
2020-01-07 $9.09 $9.25 $9.02 $9.14 $9.14 66,531
2020-01-06 $9.31 $9.42 $8.96 $9.17 $9.17 136,199
2020-01-03 $9.55 $9.84 $9.28 $9.39 $9.39 99,200
2020-01-02 $10.35 $10.35 $9.67 $9.77 $9.77 106,799
2019-12-31 $9.93 $10.47 $9.90 $10.37 $10.37 102,127
2019-12-30 $10.13 $10.16 $9.91 $10.01 $10.01 100,887
2019-12-27 $10.20 $10.26 $10.01 $10.02 $10.02 65,182
2019-12-26 $10.11 $10.17 $9.89 $10.14 $10.14 52,878
2019-12-24 $9.76 $10.18 $9.64 $9.98 $9.98 56,776
2019-12-23 $9.70 $9.70 $9.27 $9.66 $9.66 106,204
2019-12-20 $9.74 $9.74 $9.30 $9.64 $9.64 140,590
2019-12-19 $9.99 $9.99 $9.61 $9.66 $9.66 99,555
2019-12-18 $10.15 $10.15 $9.81 $9.91 $9.91 117,699
2019-12-17 $9.97 $10.21 $9.80 $9.81 $9.81 84,723
2019-12-16 $10.20 $10.40 $9.90 $9.99 $9.99 79,741
2019-12-13 $10.15 $10.38 $10.00 $10.19 $10.19 82,504
2019-12-12 $10.04 $10.60 $10.01 $10.28 $10.28 87,587
2019-12-11 $9.83 $10.19 $9.75 $10.17 $10.17 123,533
2019-12-10 $9.82 $10.02 $9.62 $9.91 $9.91 86,872
2019-12-09 $9.65 $10.28 $9.62 $9.96 $9.96 171,937
2019-12-06 $9.53 $10.08 $9.45 $9.65 $9.65 267,637
2019-12-05 $9.33 $9.48 $9.12 $9.43 $9.43 122,147
2019-12-04 $8.85 $9.22 $8.83 $9.20 $9.20 127,332
2019-12-03 $9.13 $9.30 $8.73 $8.80 $8.80 165,170
2019-12-02 $9.55 $9.67 $9.24 $9.33 $9.33 101,497
2019-11-29 $9.19 $9.76 $9.19 $9.46 $9.46 77,319
2019-11-27 $9.32 $9.43 $9.05 $9.28 $9.28 145,179
2019-11-26 $9.48 $9.48 $9.13 $9.30 $9.30 115,225
2019-11-25 $9.29 $9.68 $9.15 $9.53 $9.53 231,060
2019-11-22 $9.00 $9.38 $8.96 $9.16 $9.16 131,437
2019-11-21 $9.03 $9.04 $8.77 $8.92 $8.92 97,679
2019-11-20 $8.68 $9.08 $8.50 $8.93 $8.93 127,137
2019-11-19 $9.19 $9.27 $8.76 $8.89 $8.89 170,624
2019-11-18 $9.03 $9.12 $8.62 $8.92 $8.92 196,217
2019-11-15 $9.34 $9.55 $8.84 $9.11 $9.11 132,178
2019-11-14 $9.45 $9.88 $9.20 $9.24 $9.24 131,804
2019-11-13 $9.59 $9.84 $9.09 $9.49 $9.49 227,085
2019-11-12 $9.65 $10.55 $9.63 $9.74 $9.74 302,144
2019-11-11 $9.31 $9.95 $9.31 $9.66 $9.66 130,682
2019-11-08 $8.60 $9.59 $8.55 $9.42 $9.42 283,699
2019-11-07 $9.00 $9.00 $8.28 $8.42 $8.42 244,182
2019-11-06 $9.75 $10.21 $8.53 $8.85 $8.85 479,538
2019-11-05 $9.18 $9.44 $8.60 $8.73 $8.73 234,318
2019-11-04 $8.50 $9.33 $8.41 $9.07 $9.07 283,043
2019-11-01 $8.41 $9.05 $8.28 $8.35 $8.35 144,433
2019-10-31 $8.84 $8.89 $8.27 $8.32 $8.32 141,012
2019-10-30 $8.52 $9.08 $8.17 $8.89 $8.89 253,941
2019-10-29 $8.09 $8.58 $7.98 $8.55 $8.55 135,695
2019-10-28 $7.90 $8.48 $7.88 $8.17 $8.17 153,495
2019-10-25 $7.37 $8.13 $7.25 $7.85 $7.85 190,872
2019-10-24 $7.19 $7.43 $6.98 $7.40 $7.40 134,642
2019-10-23 $7.37 $7.55 $7.13 $7.18 $7.18 124,148
2019-10-22 $7.16 $7.39 $7.10 $7.36 $7.36 122,994
2019-10-21 $6.87 $7.38 $6.79 $7.20 $7.20 235,481
2019-10-18 $6.72 $6.85 $6.39 $6.73 $6.73 132,322
2019-10-17 $6.69 $6.90 $6.61 $6.79 $6.79 123,436
2019-10-16 $6.47 $6.69 $6.45 $6.63 $6.63 118,222
2019-10-15 $6.21 $6.50 $6.19 $6.47 $6.47 146,214
2019-10-14 $6.21 $6.38 $5.93 $6.26 $6.26 149,406
2019-10-11 $6.12 $6.25 $6.01 $6.17 $6.17 195,677
2019-10-10 $6.00 $6.17 $5.87 $5.96 $5.96 160,177
2019-10-09 $6.07 $6.16 $5.89 $6.07 $6.07 138,963
2019-10-08 $6.26 $6.31 $5.94 $6.00 $6.00 210,018
2019-10-07 $6.26 $6.61 $6.18 $6.34 $6.34 297,619
2019-10-04 $6.05 $6.35 $5.83 $6.25 $6.25 135,603
2019-10-03 $6.07 $6.13 $5.70 $6.02 $6.02 336,598
2019-10-02 $6.03 $6.29 $5.80 $6.08 $6.08 303,048
2019-10-01 $6.28 $6.67 $5.86 $6.02 $6.02 365,518
2019-09-30 $6.40 $6.60 $6.32 $6.32 $6.32 177,548
2019-09-27 $6.82 $6.96 $6.45 $6.52 $6.52 187,699
2019-09-26 $6.96 $7.16 $6.67 $6.75 $6.75 256,818
2019-09-25 $7.18 $7.31 $6.88 $7.05 $7.05 370,559
2019-09-24 $8.01 $8.14 $7.25 $7.30 $7.30 408,271
2019-09-23 $8.32 $8.64 $8.06 $8.18 $8.18 200,859
2019-09-20 $8.37 $8.50 $8.15 $8.37 $8.37 370,595
2019-09-19 $8.29 $8.82 $8.18 $8.39 $8.39 263,453
2019-09-18 $8.75 $8.89 $8.02 $8.50 $8.50 376,535
2019-09-17 $9.25 $9.34 $8.38 $8.95 $8.95 547,396
2019-09-16 $10.01 $10.02 $9.04 $9.17 $9.17 395,858
2019-09-13 $10.62 $11.11 $9.77 $9.81 $9.81 360,363
2019-09-12 $13.19 $13.19 $10.54 $10.61 $10.61 644,897
2019-09-11 $11.00 $13.80 $10.84 $13.49 $13.49 936,848
2019-09-10 $10.37 $11.23 $10.35 $10.94 $10.94 472,736
2019-09-09 $7.86 $11.27 $7.82 $10.26 $10.26 837,144
2019-09-06 $7.47 $8.30 $7.47 $7.80 $7.80 310,615
2019-09-05 $6.21 $7.61 $6.21 $7.54 $7.54 337,982
2019-09-04 $6.24 $6.29 $5.98 $6.08 $6.08 78,961
2019-09-03 $6.08 $6.21 $5.94 $6.13 $6.13 135,676
2019-08-30 $6.51 $6.57 $6.15 $6.20 $6.20 105,501
2019-08-29 $6.33 $6.50 $6.22 $6.50 $6.50 152,315
2019-08-28 $5.96 $6.28 $5.90 $6.26 $6.26 82,075
2019-08-27 $6.26 $6.38 $5.89 $5.97 $5.97 79,950
2019-08-26 $6.29 $6.29 $6.02 $6.20 $6.20 166,346
2019-08-23 $6.53 $6.59 $6.10 $6.21 $6.21 159,366
2019-08-22 $7.11 $7.14 $6.56 $6.64 $6.64 96,386
2019-08-21 $7.06 $7.19 $6.93 $7.08 $7.08 118,462
2019-08-20 $6.95 $6.96 $6.76 $6.95 $6.95 52,588
2019-08-19 $7.26 $7.35 $6.95 $6.96 $6.96 254,841
2019-08-16 $6.99 $7.19 $6.97 $7.14 $7.14 92,640
2019-08-15 $6.87 $7.01 $6.77 $6.92 $6.92 75,076
2019-08-14 $7.17 $7.19 $6.85 $6.90 $6.90 71,276
2019-08-13 $6.81 $7.29 $6.81 $7.22 $7.22 77,858
2019-08-12 $6.91 $7.10 $6.82 $6.85 $6.85 79,214
2019-08-09 $7.16 $7.30 $6.85 $6.91 $6.91 131,136
2019-08-08 $7.08 $7.20 $7.03 $7.15 $7.15 84,024
2019-08-07 $6.92 $7.08 $6.79 $7.04 $7.04 68,894
2019-08-06 $7.01 $7.25 $6.79 $7.05 $7.05 105,322
2019-08-05 $7.20 $7.20 $6.91 $6.99 $6.99 103,907
2019-08-02 $7.34 $7.45 $7.13 $7.26 $7.26 98,463
2019-08-01 $7.74 $7.76 $7.33 $7.39 $7.39 108,692
2019-07-31 $7.98 $8.24 $7.68 $7.70 $7.70 121,367
2019-07-30 $7.73 $8.14 $7.69 $7.97 $7.97 148,358
2019-07-29 $7.98 $8.14 $7.70 $7.79 $7.79 146,895
2019-07-26 $7.31 $8.19 $7.31 $8.07 $8.07 354,542
2019-07-25 $7.25 $7.39 $7.14 $7.26 $7.26 105,998
2019-07-24 $6.83 $7.28 $6.83 $7.22 $7.22 137,786
2019-07-23 $6.80 $6.93 $6.73 $6.85 $6.85 99,767
2019-07-22 $7.09 $7.29 $6.80 $6.80 $6.80 111,414
2019-07-19 $7.21 $7.32 $7.06 $7.08 $7.08 93,708
2019-07-18 $7.02 $7.25 $7.00 $7.22 $7.22 80,811
2019-07-17 $6.97 $7.24 $6.97 $7.11 $7.11 199,481
2019-07-16 $6.92 $7.16 $6.92 $7.03 $7.03 93,839
2019-07-15 $7.03 $7.23 $6.89 $7.02 $7.02 83,533
2019-07-12 $6.92 $7.20 $6.70 $7.08 $7.08 155,027
2019-07-11 $6.76 $7.00 $6.76 $6.92 $6.92 144,564
2019-07-10 $6.56 $6.87 $6.56 $6.75 $6.75 312,819
2019-07-09 $7.31 $7.35 $6.72 $6.75 $6.75 313,581
2019-07-08 $7.32 $7.50 $7.25 $7.47 $7.47 153,506
2019-07-05 $7.15 $7.35 $7.04 $7.28 $7.28 92,299
2019-07-03 $7.13 $7.26 $6.95 $7.20 $7.20 179,905
2019-07-02 $7.44 $7.56 $7.00 $7.10 $7.10 242,776
2019-07-01 $7.56 $7.63 $7.26 $7.42 $7.42 171,960
2019-06-28 $6.98 $7.63 $6.98 $7.44 $7.44 901,919
2019-06-27 $6.84 $7.07 $6.79 $6.97 $6.97 119,889
2019-06-26 $6.98 $7.11 $6.72 $6.83 $6.83 127,831
2019-06-25 $7.00 $7.32 $6.97 $6.98 $6.98 168,281
2019-06-24 $7.04 $7.20 $6.90 $6.99 $6.99 268,889
2019-06-21 $6.96 $7.11 $6.72 $7.05 $7.05 297,830
2019-06-20 $7.02 $7.23 $6.82 $7.01 $7.01 355,840
2019-06-19 $6.55 $7.06 $6.47 $6.90 $6.90 527,394
2019-06-18 $6.39 $6.86 $6.39 $6.56 $6.56 234,809
2019-06-17 $6.24 $6.41 $6.12 $6.34 $6.34 149,010
2019-06-14 $6.27 $6.44 $6.18 $6.24 $6.24 214,922
2019-06-13 $6.15 $6.37 $5.94 $6.23 $6.23 331,078
2019-06-12 $6.39 $6.39 $6.09 $6.14 $6.14 281,528
2019-06-11 $6.68 $6.85 $6.43 $6.45 $6.45 170,082
2019-06-10 $6.56 $6.91 $6.54 $6.64 $6.64 205,378
2019-06-07 $6.50 $6.62 $6.37 $6.53 $6.53 164,899
2019-06-06 $6.46 $6.65 $6.30 $6.47 $6.47 233,844
2019-06-05 $6.85 $6.85 $6.34 $6.46 $6.46 207,954
2019-06-04 $6.67 $6.93 $6.55 $6.81 $6.81 185,242
2019-06-03 $6.50 $6.59 $6.37 $6.58 $6.58 94,009
2019-05-31 $6.21 $6.56 $6.13 $6.49 $6.49 104,917
2019-05-30 $6.04 $6.31 $5.97 $6.25 $6.25 127,577
2019-05-29 $6.15 $6.17 $5.87 $6.02 $6.02 144,841
2019-05-28 $6.22 $6.29 $6.15 $6.22 $6.22 213,972
2019-05-24 $6.35 $6.35 $6.07 $6.23 $6.23 97,707
2019-05-23 $6.65 $6.65 $6.17 $6.28 $6.28 100,878
2019-05-22 $6.70 $6.91 $6.52 $6.74 $6.74 132,257
2019-05-21 $6.75 $6.90 $6.58 $6.72 $6.72 162,903
2019-05-20 $6.45 $6.78 $6.36 $6.70 $6.70 116,446
2019-05-17 $6.34 $6.67 $6.34 $6.51 $6.51 122,064
2019-05-16 $6.48 $6.70 $6.38 $6.41 $6.41 113,262
2019-05-15 $6.32 $6.60 $6.18 $6.54 $6.54 188,756
2019-05-14 $6.89 $6.89 $6.31 $6.36 $6.36 180,950
2019-05-13 $7.14 $7.14 $6.56 $6.90 $6.90 221,930
2019-05-10 $7.13 $7.21 $6.67 $7.16 $7.16 171,512
2019-05-09 $7.04 $7.16 $6.85 $7.13 $7.13 164,631
2019-05-08 $7.45 $7.46 $7.05 $7.09 $7.09 80,748
2019-05-07 $7.63 $7.75 $7.31 $7.43 $7.43 109,990
2019-05-06 $7.38 $8.01 $7.38 $7.73 $7.73 139,714
2019-05-03 $7.23 $7.75 $7.15 $7.61 $7.61 156,475
2019-05-02 $7.07 $7.21 $6.89 $7.20 $7.20 106,221
2019-05-01 $6.87 $7.20 $6.78 $7.11 $7.11 91,895
2019-04-30 $7.05 $7.28 $6.73 $6.88 $6.88 95,184
2019-04-29 $6.73 $7.19 $6.73 $7.04 $7.04 223,274
2019-04-26 $6.59 $7.15 $6.44 $6.73 $6.73 266,654
2019-04-25 $6.61 $6.71 $6.42 $6.65 $6.65 127,214
2019-04-24 $6.56 $6.70 $6.45 $6.62 $6.62 160,875
2019-04-23 $6.14 $6.77 $6.08 $6.55 $6.55 365,635
2019-04-22 $6.37 $6.48 $5.98 $6.01 $6.01 206,227
2019-04-18 $6.00 $6.52 $5.82 $6.40 $6.40 255,957
2019-04-17 $5.90 $6.03 $5.48 $6.00 $6.00 456,613
2019-04-16 $6.36 $6.43 $5.80 $5.84 $5.84 320,702
2019-04-15 $6.45 $6.69 $6.28 $6.35 $6.35 106,766
2019-04-12 $6.57 $6.80 $6.38 $6.45 $6.45 157,085
2019-04-11 $6.77 $7.96 $6.53 $6.58 $6.58 551,714
2019-04-10 $5.99 $6.98 $5.97 $6.69 $6.69 313,867
2019-04-09 $5.99 $6.17 $5.81 $5.96 $5.96 260,470
2019-04-08 $6.04 $6.08 $5.84 $6.00 $6.00 215,373
2019-04-05 $6.06 $6.13 $5.91 $6.06 $6.06 484,339
2019-04-04 $6.13 $6.36 $6.04 $6.06 $6.06 483,301
2019-04-03 $6.00 $6.44 $5.85 $6.13 $6.13 388,423
2019-04-02 $6.03 $6.18 $5.63 $5.96 $5.96 448,801
2019-04-01 $6.13 $6.43 $5.76 $6.11 $6.11 693,511
2019-03-29 $6.08 $6.45 $6.00 $6.14 $6.14 1,067,413
2019-03-28 $7.52 $7.52 $5.81 $6.01 $6.01 3,077,545
2019-03-27 $9.85 $9.89 $9.47 $9.70 $9.70 218,770
2019-03-26 $9.81 $9.98 $9.65 $9.84 $9.84 144,642
2019-03-25 $9.50 $9.84 $9.43 $9.75 $9.75 105,173
2019-03-22 $9.69 $9.75 $9.45 $9.50 $9.50 122,056
2019-03-21 $9.81 $9.92 $9.72 $9.73 $9.73 68,519
2019-03-20 $9.96 $10.01 $9.58 $9.89 $9.89 84,510
2019-03-19 $9.93 $10.16 $9.82 $9.99 $9.99 164,567
2019-03-18 $10.01 $10.31 $9.74 $9.83 $9.83 82,724
2019-03-15 $10.23 $10.24 $9.70 $10.02 $10.02 305,625
2019-03-14 $10.49 $10.90 $10.20 $10.23 $10.23 192,591
2019-03-13 $9.79 $10.45 $9.65 $10.34 $10.34 211,139
2019-03-12 $9.71 $10.22 $9.66 $9.67 $9.67 156,407
2019-03-11 $10.02 $10.15 $9.20 $9.79 $9.79 604,838
2019-03-08 $10.92 $11.71 $9.56 $10.46 $10.46 1,018,772
2019-03-07 $12.85 $12.86 $12.50 $12.51 $12.51 45,711
2019-03-06 $13.31 $13.40 $12.68 $12.85 $12.85 163,886
2019-03-05 $13.64 $13.80 $12.62 $13.24 $13.24 271,847
2019-03-04 $13.81 $14.03 $13.16 $13.65 $13.65 210,559
2019-03-01 $12.85 $14.11 $12.85 $13.88 $13.88 166,065
2019-02-28 $12.90 $12.90 $12.26 $12.49 $12.49 147,986
2019-02-27 $13.00 $13.10 $12.75 $12.81 $12.81 131,963
2019-02-26 $13.15 $13.22 $12.82 $13.00 $13.00 66,779
2019-02-25 $13.05 $13.27 $13.01 $13.13 $13.13 47,589
2019-02-22 $13.11 $13.21 $12.85 $13.06 $13.06 82,288
2019-02-21 $13.20 $13.36 $12.97 $13.07 $13.07 51,419
2019-02-20 $12.78 $13.36 $12.73 $13.17 $13.17 74,299
2019-02-19 $12.90 $13.09 $12.60 $12.90 $12.90 70,845
2019-02-15 $12.31 $12.95 $12.25 $12.90 $12.90 106,221
2019-02-14 $11.87 $12.35 $11.71 $12.21 $12.21 74,312
2019-02-13 $11.80 $12.06 $11.77 $11.91 $11.91 52,128
2019-02-12 $11.75 $11.91 $11.74 $11.78 $11.78 50,579
2019-02-11 $11.80 $11.86 $11.64 $11.79 $11.79 72,806
2019-02-08 $12.22 $12.24 $11.75 $11.78 $11.78 119,877
2019-02-07 $12.25 $12.45 $12.10 $12.29 $12.29 56,258
2019-02-06 $12.64 $12.64 $12.24 $12.33 $12.33 50,525
2019-02-05 $12.33 $12.84 $12.33 $12.64 $12.64 63,515
2019-02-04 $12.04 $12.47 $12.04 $12.23 $12.23 42,122
2019-02-01 $12.05 $12.12 $11.95 $12.08 $12.08 50,727
2019-01-31 $12.14 $12.34 $12.00 $12.12 $12.12 50,220
2019-01-30 $12.09 $12.24 $11.90 $12.12 $12.12 91,492
2019-01-29 $12.12 $12.17 $11.93 $12.00 $12.00 31,597
2019-01-28 $12.05 $12.16 $11.89 $12.12 $12.12 53,360
2019-01-25 $12.24 $12.36 $12.07 $12.13 $12.13 52,054
2019-01-24 $12.17 $12.66 $12.06 $12.16 $12.16 104,126
2019-01-23 $12.45 $12.56 $12.01 $12.25 $12.25 202,552
2019-01-22 $12.67 $12.67 $12.13 $12.41 $12.41 140,214
2019-01-18 $12.58 $12.74 $12.48 $12.71 $12.71 59,166
2019-01-17 $12.27 $12.53 $12.18 $12.46 $12.46 79,952
2019-01-16 $11.76 $12.30 $11.76 $12.29 $12.29 65,855
2019-01-15 $11.63 $11.86 $11.52 $11.71 $11.71 70,258
2019-01-14 $11.97 $12.03 $11.63 $11.65 $11.65 78,462
2019-01-11 $11.87 $12.12 $11.87 $12.02 $12.02 97,649
2019-01-10 $11.94 $12.14 $11.82 $11.94 $11.94 84,271
2019-01-09 $11.67 $12.18 $11.53 $12.05 $12.05 132,326
2019-01-08 $11.38 $11.86 $11.38 $11.67 $11.67 115,492
2019-01-07 $11.44 $11.48 $11.28 $11.38 $11.38 113,653
2019-01-04 $11.44 $11.71 $11.25 $11.44 $11.44 166,703
2019-01-03 $11.66 $11.87 $11.13 $11.62 $11.62 237,465
2019-01-02 $11.35 $12.17 $11.09 $11.93 $11.93 208,536
2018-12-31 $11.55 $11.90 $11.46 $11.52 $11.52 124,730
2018-12-28 $11.70 $11.78 $11.33 $11.71 $11.71 166,550
2018-12-27 $11.44 $11.62 $11.19 $11.61 $11.61 154,258
2018-12-26 $11.51 $11.70 $11.41 $11.59 $11.59 169,905
2018-12-24 $11.66 $11.78 $11.50 $11.50 $11.50 59,940
2018-12-21 $12.40 $12.40 $11.25 $11.78 $11.78 298,523
2018-12-20 $12.21 $13.01 $11.84 $12.47 $12.47 395,683
2018-12-19 $12.73 $12.94 $12.14 $12.29 $12.29 223,405
2018-12-18 $13.57 $13.57 $12.64 $12.84 $12.84 220,618
2018-12-17 $13.33 $13.76 $13.18 $13.41 $13.41 238,234
2018-12-14 $15.28 $15.38 $13.30 $13.51 $13.51 256,524
2018-12-13 $16.15 $16.15 $15.62 $15.70 $15.70 117,478
2018-12-12 $16.30 $16.54 $16.01 $16.05 $16.05 100,141
2018-12-11 $16.33 $16.62 $15.95 $16.04 $16.04 85,191
2018-12-10 $15.65 $16.18 $15.21 $16.10 $16.10 109,595
2018-12-07 $16.00 $16.07 $15.42 $15.72 $15.72 270,402
2018-12-06 $16.05 $16.10 $15.41 $16.03 $16.03 139,308
2018-12-04 $16.76 $16.84 $16.16 $16.43 $16.43 102,142
2018-12-03 $16.86 $16.86 $16.24 $16.70 $16.70 48,427
2018-11-30 $17.02 $17.11 $16.48 $16.59 $16.59 84,586
2018-11-29 $17.20 $17.20 $16.60 $17.08 $17.08 110,594
2018-11-28 $16.49 $17.31 $16.43 $17.22 $17.22 121,421
2018-11-27 $16.04 $16.56 $15.86 $16.37 $16.37 100,142
2018-11-26 $16.54 $16.66 $15.99 $16.15 $16.15 144,146
2018-11-23 $16.18 $16.70 $16.02 $16.38 $16.38 53,920
2018-11-21 $16.10 $16.37 $15.81 $16.35 $16.35 96,181
2018-11-20 $15.77 $16.25 $15.51 $16.03 $16.03 95,298
2018-11-19 $15.71 $16.17 $15.62 $16.02 $16.02 146,302
2018-11-16 $15.59 $15.75 $15.34 $15.74 $15.74 133,161
2018-11-15 $15.47 $15.67 $14.91 $15.59 $15.59 214,547
2018-11-14 $16.09 $16.55 $15.55 $15.56 $15.56 128,349
2018-11-13 $16.60 $16.76 $14.98 $16.01 $16.01 507,136
2018-11-12 $17.29 $17.29 $15.76 $16.76 $16.76 472,299
2018-11-09 $19.97 $19.97 $15.62 $17.50 $17.50 657,238
2018-11-08 $20.41 $20.47 $19.89 $20.27 $20.27 168,419
2018-11-07 $19.73 $20.97 $19.66 $20.56 $20.56 160,244
2018-11-06 $19.77 $19.85 $19.17 $19.42 $19.42 86,847
2018-11-05 $20.10 $20.10 $19.47 $19.80 $19.80 68,754
2018-11-02 $20.04 $20.21 $19.52 $20.01 $20.01 121,606
2018-11-01 $19.37 $19.98 $19.24 $19.85 $19.85 89,596
2018-10-31 $19.68 $19.70 $19.16 $19.29 $19.29 104,577
2018-10-30 $19.01 $20.34 $19.01 $19.47 $19.47 167,032
2018-10-29 $18.56 $19.36 $18.37 $19.02 $19.02 192,258
2018-10-26 $17.99 $18.75 $17.53 $18.40 $18.40 153,379
2018-10-25 $18.04 $18.39 $17.89 $18.21 $18.21 100,610
2018-10-24 $18.28 $18.44 $17.47 $17.90 $17.90 189,153
2018-10-23 $17.66 $18.44 $17.59 $18.26 $18.26 119,890
2018-10-22 $17.83 $18.40 $17.81 $17.99 $17.99 87,731
2018-10-19 $18.23 $18.49 $17.62 $17.73 $17.73 136,287
2018-10-18 $17.84 $18.59 $17.64 $18.27 $18.27 181,926
2018-10-17 $19.30 $19.38 $17.45 $17.86 $17.86 325,533
2018-10-16 $19.61 $19.63 $19.24 $19.48 $19.48 139,822
2018-10-15 $18.89 $19.65 $18.84 $19.40 $19.40 125,862
2018-10-12 $19.59 $19.70 $18.72 $18.96 $18.96 129,088
2018-10-11 $19.95 $20.35 $19.14 $19.21 $19.21 135,582
2018-10-10 $20.40 $20.54 $20.01 $20.01 $20.01 100,549
2018-10-09 $19.54 $20.90 $19.54 $20.31 $20.31 244,796
2018-10-08 $20.48 $20.63 $19.25 $19.70 $19.70 173,758
2018-10-05 $20.96 $21.10 $20.22 $20.47 $20.47 81,238
2018-10-04 $21.13 $21.76 $20.64 $21.00 $21.00 165,650
2018-10-03 $21.82 $21.82 $21.06 $21.12 $21.12 88,144
2018-10-02 $22.77 $22.83 $21.66 $21.66 $21.66 104,628
2018-10-01 $21.90 $23.49 $21.90 $22.84 $22.84 376,959
2018-09-28 $21.36 $21.69 $21.30 $21.65 $21.65 57,633
2018-09-27 $21.61 $21.87 $21.14 $21.35 $21.35 248,400
2018-09-26 $21.00 $21.89 $20.70 $21.65 $21.65 107,542
2018-09-25 $20.61 $21.12 $20.52 $20.98 $20.98 147,066
2018-09-24 $20.09 $20.65 $19.96 $20.63 $20.63 71,021
2018-09-21 $20.78 $20.78 $19.99 $20.11 $20.11 270,169
2018-09-20 $20.41 $20.85 $20.22 $20.79 $20.79 94,918
2018-09-19 $20.19 $20.59 $20.05 $20.46 $20.46 180,751
2018-09-18 $20.19 $20.53 $20.10 $20.24 $20.24 144,688
2018-09-17 $20.28 $20.75 $19.90 $19.94 $19.94 82,324
2018-09-14 $20.15 $20.58 $20.04 $20.22 $20.22 122,621
2018-09-13 $20.69 $21.35 $19.83 $19.99 $19.99 130,988
2018-09-12 $20.25 $20.63 $19.89 $20.58 $20.58 66,449
2018-09-11 $19.95 $20.63 $19.95 $20.31 $20.31 54,266
2018-09-10 $20.15 $20.24 $19.43 $20.02 $20.02 247,898
2018-09-07 $20.56 $20.69 $19.98 $20.06 $20.06 153,041
2018-09-06 $20.65 $20.74 $20.46 $20.68 $20.68 123,884
2018-09-05 $21.30 $21.30 $20.44 $20.61 $20.61 146,519
2018-09-04 $21.91 $22.25 $21.29 $21.34 $21.34 140,183
2018-08-31 $21.96 $22.33 $21.33 $21.95 $21.95 209,797
2018-08-30 $20.70 $21.95 $20.30 $21.95 $21.95 281,077
2018-08-29 $22.31 $22.55 $21.62 $22.18 $22.18 137,279
2018-08-28 $22.10 $22.57 $22.01 $22.31 $22.31 93,041
2018-08-27 $22.24 $22.24 $21.45 $22.06 $22.06 98,144
2018-08-24 $22.21 $22.68 $21.85 $22.06 $22.06 255,043
2018-08-23 $22.06 $23.99 $21.78 $22.19 $22.19 418,216
2018-08-22 $20.98 $21.82 $20.98 $21.42 $21.42 150,582
2018-08-21 $20.35 $21.20 $20.34 $21.07 $21.07 136,810
2018-08-20 $20.77 $21.12 $20.08 $20.23 $20.23 118,656
2018-08-17 $20.83 $20.93 $20.21 $20.76 $20.76 94,373
2018-08-16 $20.18 $21.11 $20.10 $20.79 $20.79 170,660
2018-08-15 $20.34 $20.40 $19.88 $20.04 $20.04 122,991
2018-08-14 $21.17 $21.37 $20.38 $20.55 $20.55 142,545
2018-08-13 $21.01 $21.30 $20.81 $21.17 $21.17 172,944
2018-08-10 $20.74 $21.08 $20.52 $21.03 $21.03 168,028
2018-08-09 $19.91 $21.18 $19.65 $20.84 $20.84 360,173
2018-08-08 $16.19 $20.91 $16.00 $20.03 $20.03 626,675
2018-08-07 $16.54 $16.89 $16.54 $16.77 $16.77 127,371
2018-08-06 $16.75 $16.86 $16.41 $16.51 $16.51 61,710
2018-08-03 $15.72 $16.76 $15.50 $16.74 $16.74 65,782
2018-08-02 $15.72 $16.08 $15.50 $16.06 $16.06 119,240
2018-08-01 $16.16 $16.35 $15.72 $15.76 $15.76 127,940
2018-07-31 $16.32 $16.42 $15.93 $16.09 $16.09 186,914
2018-07-30 $16.53 $16.83 $16.10 $16.12 $16.12 64,333
2018-07-27 $17.11 $17.11 $16.08 $16.53 $16.53 174,621
2018-07-26 $16.93 $17.44 $16.93 $17.08 $17.08 100,044
2018-07-25 $16.57 $17.00 $16.57 $16.90 $16.90 116,735
2018-07-24 $16.15 $16.68 $16.10 $16.63 $16.63 136,441
2018-07-23 $15.86 $16.26 $15.86 $16.10 $16.10 89,103
2018-07-20 $15.64 $15.99 $15.64 $15.88 $15.88 120,792
2018-07-19 $16.00 $16.14 $15.54 $15.71 $15.71 207,774
2018-07-18 $15.48 $16.17 $15.39 $16.13 $16.13 175,103
2018-07-17 $15.25 $15.58 $15.18 $15.51 $15.51 96,365
2018-07-16 $15.34 $15.42 $15.08 $15.32 $15.32 114,811
2018-07-13 $15.46 $15.61 $15.34 $15.41 $15.41 84,283
2018-07-12 $15.85 $15.85 $15.25 $15.46 $15.46 150,723
2018-07-11 $15.11 $15.91 $15.11 $15.83 $15.83 306,504
2018-07-10 $16.50 $16.50 $14.87 $15.34 $15.34 523,803
2018-07-09 $16.18 $16.57 $16.06 $16.53 $16.53 91,601
2018-07-06 $15.84 $16.21 $15.84 $16.11 $16.11 46,269
2018-07-05 $15.82 $15.89 $15.69 $15.89 $15.89 64,581
2018-07-03 $15.88 $15.88 $15.67 $15.74 $15.74 45,233
2018-07-02 $15.72 $15.81 $15.46 $15.76 $15.76 78,006
2018-06-29 $16.17 $16.17 $15.73 $15.77 $15.77 162,075
2018-06-28 $15.94 $16.33 $15.72 $16.09 $16.09 130,969
2018-06-27 $16.36 $16.36 $15.82 $15.99 $15.99 91,101
2018-06-26 $15.95 $16.60 $15.80 $16.35 $16.35 126,563
2018-06-25 $16.53 $16.53 $15.83 $15.87 $15.87 157,466
2018-06-22 $16.61 $16.84 $16.40 $16.58 $16.58 464,941
2018-06-21 $16.43 $16.85 $16.39 $16.44 $16.44 143,282
2018-06-20 $16.37 $16.53 $16.26 $16.48 $16.48 87,120
2018-06-19 $16.16 $16.44 $16.16 $16.29 $16.29 106,685
2018-06-18 $16.00 $16.40 $15.86 $16.24 $16.24 128,011
2018-06-15 $16.29 $16.37 $15.86 $16.07 $16.07 128,409
2018-06-14 $15.85 $16.74 $15.84 $16.35 $16.35 183,525
2018-06-13 $15.76 $15.83 $15.58 $15.77 $15.77 87,250
2018-06-12 $15.70 $15.82 $15.41 $15.70 $15.70 104,328
2018-06-11 $15.54 $15.98 $15.49 $15.70 $15.70 112,888
2018-06-08 $15.10 $15.44 $15.10 $15.43 $15.43 135,746
2018-06-07 $15.01 $15.17 $14.92 $15.09 $15.09 109,004
2018-06-06 $14.58 $15.08 $14.45 $15.01 $15.01 71,511
2018-06-05 $14.10 $14.73 $14.05 $14.62 $14.62 129,075
2018-06-04 $14.25 $14.35 $13.96 $14.18 $14.18 106,131
2018-06-01 $14.53 $14.54 $14.13 $14.26 $14.26 118,322
2018-05-31 $14.76 $14.81 $14.30 $14.44 $14.44 100,552
2018-05-30 $14.75 $14.94 $14.68 $14.77 $14.77 76,723
2018-05-29 $14.75 $14.75 $14.47 $14.63 $14.63 71,307
2018-05-25 $14.58 $14.96 $14.58 $14.80 $14.80 97,010
2018-05-24 $14.66 $14.77 $14.40 $14.59 $14.59 78,784
2018-05-23 $14.88 $14.95 $14.49 $14.67 $14.67 76,015
2018-05-22 $15.12 $15.35 $14.92 $14.94 $14.94 76,164
2018-05-21 $15.31 $15.48 $14.67 $15.09 $15.09 89,908
2018-05-18 $15.30 $15.36 $15.17 $15.28 $15.28 100,243
2018-05-17 $15.82 $15.82 $15.18 $15.21 $15.21 110,079
2018-05-16 $15.13 $15.88 $15.13 $15.83 $15.83 229,181
2018-05-15 $14.84 $15.26 $14.72 $15.10 $15.10 100,401
2018-05-14 $15.00 $15.67 $14.80 $14.87 $14.87 135,516
2018-05-11 $14.95 $15.28 $14.90 $15.03 $15.03 114,247
2018-05-10 $14.60 $15.18 $14.60 $14.98 $14.98 209,731
2018-05-09 $16.14 $16.33 $13.92 $14.59 $14.59 423,428
2018-05-08 $15.32 $15.84 $15.31 $15.48 $15.48 292,527
2018-05-07 $14.63 $15.33 $14.63 $15.32 $15.32 182,342
2018-05-04 $14.35 $14.84 $14.28 $14.60 $14.60 216,900
2018-05-03 $14.66 $14.66 $14.14 $14.40 $14.40 132,260
2018-05-02 $14.25 $15.09 $14.25 $14.65 $14.65 197,564
2018-05-01 $14.60 $14.76 $14.13 $14.30 $14.30 190,887
2018-04-30 $15.62 $15.75 $14.64 $14.65 $14.65 219,249
2018-04-27 $15.64 $15.95 $15.41 $15.63 $15.63 155,752
2018-04-26 $15.90 $16.04 $15.48 $15.61 $15.61 128,430
2018-04-25 $15.64 $16.04 $15.52 $15.83 $15.83 254,400
2018-04-24 $15.57 $15.78 $15.33 $15.77 $15.77 234,828
2018-04-23 $16.36 $16.36 $15.51 $15.55 $15.55 189,740
2018-04-20 $16.39 $16.67 $16.18 $16.41 $16.41 85,156
2018-04-19 $16.72 $16.72 $16.09 $16.42 $16.42 189,127
2018-04-18 $16.52 $17.11 $16.35 $16.73 $16.73 262,974
2018-04-17 $17.13 $17.30 $16.32 $16.57 $16.57 213,925
2018-04-16 $17.05 $17.33 $16.94 $17.11 $17.11 163,808
2018-04-13 $17.21 $17.41 $16.83 $16.93 $16.93 112,110
2018-04-12 $16.72 $17.45 $16.72 $17.13 $17.13 175,274
2018-04-11 $16.53 $16.91 $16.43 $16.65 $16.65 440,292
2018-04-10 $17.13 $17.14 $16.27 $16.54 $16.54 282,986
2018-04-09 $17.19 $17.55 $16.90 $16.93 $16.93 122,995
2018-04-06 $17.50 $17.66 $16.94 $17.05 $17.05 171,180
2018-04-05 $17.34 $17.84 $17.34 $17.55 $17.55 140,024
2018-04-04 $17.46 $17.79 $17.05 $17.23 $17.23 245,565
2018-04-03 $18.56 $18.75 $17.67 $17.78 $17.78 283,147
2018-04-02 $18.47 $18.63 $17.84 $18.11 $18.11 242,250
2018-03-29 $19.70 $19.70 $18.79 $18.85 $18.85 766,916
2018-03-28 $17.87 $18.17 $16.61 $17.83 $17.83 717,900
2018-03-27 $19.49 $19.57 $18.04 $18.37 $18.37 810,835
2018-03-26 $21.80 $22.21 $21.09 $21.32 $21.32 167,875
2018-03-23 $21.87 $22.07 $21.53 $21.57 $21.57 118,351
2018-03-22 $22.20 $22.23 $21.76 $21.85 $21.85 143,252
2018-03-21 $22.36 $22.59 $22.03 $22.16 $22.16 123,795
2018-03-20 $22.79 $22.86 $22.05 $22.30 $22.30 102,293
2018-03-19 $23.07 $23.21 $22.32 $22.71 $22.71 143,473
2018-03-16 $23.18 $23.49 $23.12 $23.19 $23.19 127,991
2018-03-15 $23.03 $23.31 $22.73 $23.14 $23.14 150,057
2018-03-14 $23.00 $23.34 $22.69 $23.04 $23.04 135,505
2018-03-13 $23.46 $23.67 $22.69 $22.91 $22.91 123,665
2018-03-12 $22.22 $23.50 $22.22 $23.26 $23.26 215,236
2018-03-09 $22.49 $22.49 $21.69 $22.33 $22.33 224,459
2018-03-08 $22.49 $23.00 $21.34 $22.36 $22.36 339,010
2018-03-07 $21.70 $24.07 $20.57 $23.52 $23.52 406,561
2018-03-06 $21.42 $21.93 $20.87 $21.00 $21.00 222,471
2018-03-05 $21.00 $21.71 $20.72 $21.44 $21.44 168,560
2018-03-02 $19.65 $21.61 $19.50 $21.02 $21.02 213,816
2018-03-01 $19.78 $20.10 $19.28 $19.81 $19.81 147,806
2018-02-28 $19.85 $20.43 $19.68 $19.82 $19.82 115,347
2018-02-27 $19.82 $20.15 $19.72 $19.78 $19.78 57,195
2018-02-26 $19.72 $19.95 $19.20 $19.82 $19.82 101,893
2018-02-23 $19.47 $19.84 $19.21 $19.70 $19.70 59,476
2018-02-22 $19.76 $19.98 $19.28 $19.39 $19.39 118,117
2018-02-21 $19.64 $20.20 $19.61 $19.65 $19.65 92,839
2018-02-20 $19.62 $19.97 $19.56 $19.64 $19.64 128,648
2018-02-16 $18.99 $19.68 $18.99 $19.58 $19.58 112,917
2018-02-15 $18.81 $19.40 $18.77 $19.01 $19.01 109,669
2018-02-14 $18.64 $18.94 $18.52 $18.79 $18.79 80,345
2018-02-13 $17.87 $18.96 $17.87 $18.79 $18.79 158,090
2018-02-12 $17.85 $18.19 $17.55 $17.96 $17.96 106,218
2018-02-09 $18.46 $18.52 $17.63 $17.78 $17.78 136,411
2018-02-08 $18.23 $18.52 $17.97 $18.24 $18.24 106,738
2018-02-07 $17.94 $18.48 $17.94 $18.20 $18.20 67,102
2018-02-06 $17.50 $18.29 $17.27 $17.93 $17.93 114,867
2018-02-05 $18.33 $18.65 $17.91 $17.93 $17.93 183,324
2018-02-02 $18.51 $18.80 $18.32 $18.46 $18.46 198,693
2018-02-01 $18.78 $18.78 $18.31 $18.72 $18.72 156,338
2018-01-31 $19.07 $19.17 $18.40 $18.91 $18.91 134,116
2018-01-30 $18.65 $19.18 $18.54 $19.01 $19.01 102,202
2018-01-29 $18.85 $19.57 $18.12 $18.89 $18.89 163,913
2018-01-26 $18.87 $19.02 $18.66 $18.93 $18.93 59,854
2018-01-25 $18.97 $19.01 $18.40 $18.83 $18.83 59,297
2018-01-24 $18.99 $19.32 $18.53 $18.89 $18.89 95,642
2018-01-23 $18.93 $19.08 $18.70 $18.84 $18.84 46,196
2018-01-22 $18.75 $19.01 $18.74 $18.90 $18.90 89,612
2018-01-19 $18.49 $18.97 $18.40 $18.69 $18.69 122,307
2018-01-18 $18.59 $18.81 $18.34 $18.59 $18.59 62,647
2018-01-17 $18.75 $18.75 $18.37 $18.60 $18.60 56,752
2018-01-16 $18.74 $19.02 $18.54 $18.66 $18.66 115,331
2018-01-12 $18.76 $18.91 $18.40 $18.58 $18.58 59,074
2018-01-11 $18.71 $19.18 $18.65 $18.69 $18.69 99,369
2018-01-10 $18.28 $18.80 $18.21 $18.63 $18.63 97,163
2018-01-09 $18.29 $18.67 $18.19 $18.47 $18.47 115,792
2018-01-08 $18.35 $18.53 $17.83 $18.32 $18.32 184,851
2018-01-05 $18.15 $18.51 $17.82 $18.37 $18.37 96,551
2018-01-04 $17.80 $18.17 $17.58 $18.04 $18.04 125,439
2018-01-03 $17.60 $17.77 $17.15 $17.65 $17.65 177,679
2018-01-02 $17.58 $17.82 $17.36 $17.64 $17.64 135,090
2017-12-29 $17.76 $17.76 $17.39 $17.40 $17.40 71,535
2017-12-28 $17.75 $17.93 $17.32 $17.69 $17.69 110,797
2017-12-27 $17.43 $17.71 $17.30 $17.65 $17.65 121,319
2017-12-26 $16.92 $17.69 $16.92 $17.39 $17.39 136,497
2017-12-22 $16.70 $17.14 $16.56 $17.05 $17.05 152,245
2017-12-21 $16.52 $17.00 $16.25 $16.80 $16.80 129,196
2017-12-20 $16.53 $16.71 $16.26 $16.51 $16.51 139,360
2017-12-19 $16.11 $16.53 $16.02 $16.33 $16.33 144,819
2017-12-18 $16.16 $16.34 $15.98 $16.05 $16.05 128,909
2017-12-15 $15.60 $16.08 $15.60 $15.98 $15.98 173,398
2017-12-14 $16.07 $16.07 $15.50 $15.51 $15.51 167,232
2017-12-13 $15.97 $16.32 $15.88 $16.05 $16.05 138,203
2017-12-12 $15.71 $16.30 $15.71 $15.91 $15.91 208,735
2017-12-11 $14.82 $15.69 $14.78 $15.56 $15.56 269,667
2017-12-08 $14.49 $14.98 $14.33 $14.92 $14.92 123,747
2017-12-07 $14.01 $14.58 $14.01 $14.48 $14.48 153,648
2017-12-06 $14.17 $14.53 $14.08 $14.34 $14.34 100,798
2017-12-05 $14.05 $14.29 $13.76 $14.18 $14.18 150,595
2017-12-04 $14.63 $15.15 $14.03 $14.08 $14.08 336,726
2017-12-01 $14.53 $14.57 $13.82 $14.48 $14.48 174,347
2017-11-30 $14.76 $15.00 $14.08 $14.48 $14.48 273,362
2017-11-29 $13.58 $14.94 $13.58 $14.72 $14.72 228,226
2017-11-28 $13.30 $13.60 $12.96 $13.58 $13.58 204,326
2017-11-27 $13.38 $13.59 $13.00 $13.21 $13.21 125,002
2017-11-24 $13.19 $13.42 $13.06 $13.38 $13.38 130,122
2017-11-22 $13.13 $13.60 $12.89 $13.10 $13.10 224,000
2017-11-21 $12.67 $13.28 $12.32 $13.12 $13.12 215,025
2017-11-20 $12.96 $13.15 $12.70 $12.76 $12.76 229,543
2017-11-17 $12.61 $13.18 $12.54 $13.03 $13.03 334,046
2017-11-16 $11.64 $12.68 $11.62 $12.62 $12.62 498,407
2017-11-15 $11.60 $12.34 $10.91 $11.53 $11.53 811,427
2017-11-14 $10.60 $10.69 $9.91 $9.97 $9.97 301,357
2017-11-13 $10.78 $11.08 $10.58 $10.60 $10.60 167,717
2017-11-10 $10.75 $10.95 $10.64 $10.85 $10.85 668,100
2017-11-09 $10.54 $10.93 $10.47 $10.71 $10.71 466,826
2017-11-08 $11.13 $11.13 $10.32 $10.59 $10.59 256,857
2017-11-07 $11.52 $11.64 $11.20 $11.22 $11.22 129,862
2017-11-06 $11.46 $11.79 $11.46 $11.56 $11.56 101,596
2017-11-03 $11.29 $11.62 $11.18 $11.46 $11.46 188,145
2017-11-02 $11.40 $11.55 $11.08 $11.29 $11.29 111,577
2017-11-01 $12.25 $12.38 $11.39 $11.43 $11.43 199,092
2017-10-31 $12.35 $12.63 $12.08 $12.13 $12.13 212,657
2017-10-30 $12.56 $12.76 $12.33 $12.37 $12.37 123,732
2017-10-27 $12.63 $12.86 $12.38 $12.63 $12.63 366,577
2017-10-26 $12.93 $13.03 $12.61 $12.67 $12.67 195,031
2017-10-25 $12.74 $12.87 $12.66 $12.82 $12.82 141,044
2017-10-24 $12.83 $13.07 $12.67 $12.79 $12.79 264,828
2017-10-23 $13.10 $13.10 $12.76 $12.82 $12.82 161,575
2017-10-20 $13.41 $13.55 $13.02 $13.10 $13.10 100,525
2017-10-19 $12.85 $13.56 $12.71 $13.32 $13.32 286,475
2017-10-18 $12.90 $13.04 $12.70 $12.72 $12.72 174,438
2017-10-17 $12.73 $12.93 $12.54 $12.70 $12.70 216,211
2017-10-16 $12.58 $12.92 $12.52 $12.71 $12.71 224,638
2017-10-13 $12.87 $12.87 $12.19 $12.49 $12.49 308,245
2017-10-12 $13.65 $13.65 $12.68 $12.87 $12.87 129,568
2017-10-11 $13.87 $13.94 $13.58 $13.65 $13.65 123,745
2017-10-10 $13.55 $14.56 $13.46 $13.85 $13.85 201,935
2017-10-09 $15.31 $15.31 $13.38 $13.46 $13.46 176,466
2017-10-06 $15.52 $15.57 $15.31 $15.42 $15.42 167,679
2017-10-05 $15.35 $15.53 $15.21 $15.48 $15.48 77,094
2017-10-04 $15.55 $15.66 $15.27 $15.31 $15.31 60,709
2017-10-03 $15.10 $15.82 $15.05 $15.62 $15.62 218,078
2017-10-02 $15.01 $15.34 $14.75 $15.03 $15.03 107,664
2017-09-29 $14.92 $15.00 $14.69 $14.97 $14.97 130,573
2017-09-28 $14.59 $14.99 $14.47 $14.91 $14.91 94,270
2017-09-27 $14.47 $14.83 $14.43 $14.58 $14.58 68,612
2017-09-26 $14.11 $14.69 $14.11 $14.39 $14.39 98,859
2017-09-25 $14.25 $14.30 $14.00 $14.13 $14.13 73,039
2017-09-22 $15.13 $15.30 $14.12 $14.25 $14.25 177,539
2017-09-21 $15.15 $15.45 $14.91 $15.21 $15.21 64,936
2017-09-20 $14.58 $15.22 $14.48 $15.19 $15.19 75,826
2017-09-19 $14.92 $14.97 $14.36 $14.57 $14.57 111,598
2017-09-18 $15.14 $15.24 $14.89 $14.97 $14.97 107,755
2017-09-15 $14.88 $15.18 $14.78 $15.16 $15.16 179,360
2017-09-14 $14.86 $15.00 $14.60 $14.84 $14.84 107,214
2017-09-13 $14.67 $15.20 $14.67 $14.84 $14.84 122,524
2017-09-12 $14.80 $14.85 $14.52 $14.70 $14.70 143,572
2017-09-11 $14.43 $14.75 $14.23 $14.61 $14.61 80,642
2017-09-08 $14.59 $14.75 $14.01 $14.30 $14.30 135,483
2017-09-07 $14.46 $14.77 $14.20 $14.54 $14.54 156,447
2017-09-06 $14.32 $14.69 $14.02 $14.61 $14.61 135,531
2017-09-05 $14.27 $14.34 $13.70 $14.27 $14.27 209,980
2017-09-01 $14.39 $14.39 $14.07 $14.33 $14.33 55,574
2017-08-31 $13.77 $14.35 $13.69 $14.33 $14.33 103,508
2017-08-30 $14.16 $14.22 $13.61 $13.67 $13.67 171,669
2017-08-29 $13.86 $14.20 $13.48 $14.14 $14.14 218,656
2017-08-28 $14.05 $14.20 $13.86 $13.93 $13.93 87,158
2017-08-25 $14.31 $14.31 $13.97 $13.98 $13.98 90,731
2017-08-24 $14.16 $14.59 $14.15 $14.25 $14.25 85,334
2017-08-23 $14.33 $14.33 $14.01 $14.11 $14.11 94,204
2017-08-22 $14.37 $14.56 $14.21 $14.44 $14.44 154,894
2017-08-21 $14.07 $14.51 $14.04 $14.33 $14.33 224,517
2017-08-18 $14.00 $14.29 $13.76 $14.10 $14.10 351,149
2017-08-17 $14.94 $15.20 $14.10 $14.10 $14.10 324,370
2017-08-16 $14.70 $15.09 $14.61 $15.05 $15.05 85,776
2017-08-15 $14.76 $14.76 $14.11 $14.68 $14.68 212,421
2017-08-14 $14.47 $15.00 $14.29 $14.76 $14.76 237,302
2017-08-11 $14.04 $14.55 $13.75 $14.44 $14.44 303,157
2017-08-10 $15.24 $15.43 $13.95 $14.06 $14.06 405,464
2017-08-09 $15.00 $16.40 $14.94 $15.40 $15.40 914,817
2017-08-08 $15.01 $15.08 $14.50 $14.56 $14.56 319,437
2017-08-07 $15.44 $15.47 $14.77 $15.00 $15.00 226,590
2017-08-04 $15.58 $15.61 $14.92 $15.10 $15.10 244,199
2017-08-03 $16.33 $16.33 $15.45 $15.55 $15.55 265,676
2017-08-02 $16.98 $16.98 $16.15 $16.34 $16.34 285,395
2017-08-01 $17.21 $17.32 $16.79 $17.02 $17.02 146,478
2017-07-31 $17.48 $17.48 $16.78 $17.10 $17.10 134,371
2017-07-28 $17.24 $17.52 $16.96 $17.40 $17.40 174,044
2017-07-27 $17.47 $17.59 $17.02 $17.29 $17.29 143,317
2017-07-26 $17.98 $17.98 $17.44 $17.48 $17.48 94,892
2017-07-25 $17.84 $18.07 $17.41 $17.99 $17.99 226,327
2017-07-24 $17.95 $18.21 $17.47 $17.75 $17.75 231,500
2017-07-21 $17.93 $18.23 $17.65 $18.01 $18.01 252,317
2017-07-20 $18.02 $18.18 $17.77 $17.85 $17.85 185,491
2017-07-19 $17.66 $18.19 $17.43 $18.01 $18.01 222,063
2017-07-18 $18.12 $18.44 $17.16 $17.64 $17.64 349,229
2017-07-17 $18.86 $19.13 $18.55 $18.81 $18.81 143,420
2017-07-14 $18.43 $18.98 $18.26 $18.76 $18.76 69,870
2017-07-13 $17.94 $18.52 $17.67 $18.44 $18.44 155,150
2017-07-12 $18.44 $18.59 $17.95 $18.02 $18.02 134,111
2017-07-11 $17.66 $18.35 $17.28 $18.33 $18.33 261,384
2017-07-10 $17.00 $17.76 $15.11 $17.67 $17.67 1,146,198
2017-07-07 $18.05 $18.05 $17.08 $17.39 $17.39 382,866
2017-07-06 $18.44 $18.69 $17.86 $17.95 $17.95 254,603
2017-07-05 $18.60 $18.72 $18.37 $18.49 $18.49 293,035
2017-07-03 $18.68 $19.02 $18.60 $18.62 $18.62 95,033
2017-06-30 $18.67 $18.74 $18.47 $18.55 $18.55 145,483
2017-06-29 $18.60 $19.02 $18.41 $18.63 $18.63 80,838
2017-06-28 $18.49 $18.87 $18.49 $18.61 $18.61 30,680
2017-06-27 $18.50 $18.70 $18.08 $18.35 $18.35 91,665
2017-06-26 $18.60 $18.70 $18.41 $18.49 $18.49 70,321
2017-06-23 $19.45 $19.45 $18.42 $18.54 $18.54 230,931
2017-06-22 $18.57 $19.39 $18.35 $19.29 $19.29 445,793
2017-06-21 $18.52 $18.66 $18.14 $18.49 $18.49 125,952
2017-06-20 $18.36 $18.58 $18.36 $18.56 $18.56 82,053
2017-06-19 $18.29 $18.45 $18.06 $18.35 $18.35 63,871
2017-06-16 $17.83 $18.30 $17.61 $18.28 $18.28 96,256
2017-06-15 $17.91 $18.39 $17.52 $18.00 $18.00 65,932
2017-06-14 $17.80 $18.30 $17.61 $18.02 $18.02 112,723
2017-06-13 $17.27 $18.00 $17.27 $17.83 $17.83 83,155
2017-06-12 $16.86 $17.59 $16.86 $17.31 $17.31 77,093
2017-06-09 $16.09 $17.00 $15.94 $16.98 $16.98 54,818
2017-06-08 $15.80 $16.20 $15.76 $16.02 $16.02 35,903
2017-06-07 $16.30 $16.51 $15.73 $15.85 $15.85 45,770
2017-06-06 $16.37 $16.52 $16.00 $16.28 $16.28 40,812
2017-06-05 $17.18 $17.40 $16.20 $16.41 $16.41 45,722
2017-06-02 $17.15 $17.55 $16.99 $17.25 $17.25 92,370
2017-06-01 $16.19 $17.20 $16.19 $17.17 $17.17 49,010
2017-05-31 $15.88 $16.44 $15.76 $16.20 $16.20 55,837
2017-05-30 $16.19 $16.30 $15.83 $15.99 $15.99 94,095
2017-05-26 $16.80 $16.80 $16.10 $16.41 $16.41 38,540
2017-05-25 $16.91 $17.00 $16.03 $16.81 $16.81 107,425
2017-05-24 $17.17 $17.17 $16.70 $16.88 $16.88 41,157
2017-05-23 $17.35 $17.38 $16.82 $17.11 $17.11 43,607
2017-05-22 $17.23 $17.69 $17.08 $17.29 $17.29 56,540
2017-05-19 $17.33 $17.69 $17.07 $17.30 $17.30 49,484
2017-05-18 $16.81 $17.58 $16.71 $17.30 $17.30 71,956
2017-05-17 $16.70 $17.24 $16.57 $16.89 $16.89 55,057
2017-05-16 $17.61 $17.67 $16.79 $16.84 $16.84 111,161
2017-05-15 $18.22 $18.22 $17.41 $17.65 $17.65 81,847
2017-05-12 $18.68 $18.93 $17.82 $18.10 $18.10 124,846
2017-05-11 $18.04 $20.12 $17.67 $18.68 $18.68 239,708
2017-05-10 $15.89 $17.87 $15.84 $17.28 $17.28 134,850
2017-05-09 $16.54 $16.96 $16.47 $16.64 $16.64 47,095
2017-05-08 $16.42 $16.64 $16.28 $16.48 $16.48 25,135
2017-05-05 $16.20 $16.67 $16.16 $16.45 $16.45 53,863
2017-05-04 $16.64 $16.73 $15.87 $16.08 $16.08 54,783
2017-05-03 $17.14 $17.63 $16.50 $16.67 $16.67 95,533
2017-05-02 $17.28 $17.55 $17.11 $17.29 $17.29 34,863
2017-05-01 $17.31 $17.38 $16.85 $17.26 $17.26 74,404
2017-04-28 $17.93 $18.19 $17.12 $17.21 $17.21 47,163
2017-04-27 $17.79 $18.19 $17.55 $18.00 $18.00 87,234
2017-04-26 $17.92 $18.28 $17.75 $17.75 $17.75 55,818
2017-04-25 $17.83 $18.24 $17.83 $17.98 $17.98 54,938
2017-04-24 $17.60 $17.81 $17.37 $17.67 $17.67 80,454
2017-04-21 $17.42 $17.54 $17.10 $17.31 $17.31 63,030
2017-04-20 $16.91 $17.87 $16.89 $17.48 $17.48 72,582
2017-04-19 $17.17 $17.25 $16.80 $16.86 $16.86 128,218
2017-04-18 $17.60 $17.78 $16.88 $17.17 $17.17 50,627
2017-04-17 $17.42 $18.65 $17.39 $17.67 $17.67 96,712
2017-04-13 $17.49 $17.60 $16.99 $17.32 $17.32 125,450
2017-04-12 $17.27 $17.68 $16.81 $17.22 $17.22 136,607
2017-04-11 $17.29 $17.72 $16.98 $17.43 $17.43 114,012
2017-04-10 $17.27 $17.98 $17.08 $17.32 $17.32 57,589
2017-04-07 $17.68 $17.70 $16.78 $17.33 $17.33 89,685
2017-04-06 $17.30 $17.81 $16.96 $17.71 $17.71 71,907
2017-04-05 $16.91 $17.40 $16.82 $17.34 $17.34 86,265
2017-04-04 $16.55 $16.88 $16.15 $16.84 $16.84 113,475
2017-04-03 $16.89 $17.02 $16.40 $16.56 $16.56 106,897
2017-03-31 $16.85 $16.96 $16.60 $16.88 $16.88 73,664
2017-03-30 $16.66 $16.92 $16.50 $16.85 $16.85 40,204
2017-03-29 $16.06 $17.04 $15.78 $16.71 $16.71 92,836
2017-03-28 $16.00 $16.31 $15.47 $16.02 $16.02 261,342
2017-03-27 $16.77 $16.93 $16.10 $16.17 $16.17 114,616
2017-03-24 $17.16 $17.52 $16.76 $16.86 $16.86 248,517
2017-03-23 $17.45 $17.57 $16.97 $17.04 $17.04 150,264
2017-03-22 $17.46 $17.72 $17.28 $17.64 $17.64 68,510
2017-03-21 $18.19 $18.19 $17.22 $17.50 $17.50 85,649
2017-03-20 $17.99 $18.41 $17.71 $18.18 $18.18 171,588
2017-03-17 $17.44 $18.09 $17.22 $18.03 $18.03 168,401
2017-03-16 $17.42 $17.93 $17.15 $17.35 $17.35 73,625
2017-03-15 $17.68 $17.85 $17.00 $17.38 $17.38 190,625
2017-03-14 $17.71 $17.75 $16.95 $17.67 $17.67 133,656
2017-03-13 $17.37 $18.28 $17.28 $17.81 $17.81 118,002
2017-03-10 $17.20 $17.65 $17.04 $17.39 $17.39 102,166
2017-03-09 $18.00 $18.10 $16.59 $17.66 $17.66 228,192
2017-03-08 $19.16 $20.44 $18.01 $18.41 $18.41 297,236
2017-03-07 $21.37 $21.64 $20.30 $20.36 $20.36 45,944
2017-03-06 $21.64 $21.82 $21.07 $21.53 $21.53 39,097
2017-03-03 $22.03 $22.13 $21.60 $22.01 $22.01 55,711
2017-03-02 $22.72 $22.75 $21.86 $22.13 $22.13 89,008
2017-03-01 $22.58 $23.20 $22.47 $22.89 $22.89 73,535
2017-02-28 $23.06 $23.30 $22.27 $22.60 $22.60 54,065
2017-02-27 $23.08 $23.15 $22.88 $23.11 $23.11 55,342
2017-02-24 $23.05 $23.20 $22.85 $22.93 $22.93 29,245
2017-02-23 $22.90 $23.16 $22.57 $23.01 $23.01 64,608
2017-02-22 $22.56 $23.04 $22.49 $22.81 $22.81 25,658
2017-02-21 $23.02 $23.02 $21.73 $22.67 $22.67 75,008
2017-02-17 $22.91 $23.10 $22.41 $22.92 $22.92 62,695
2017-02-16 $23.00 $23.23 $22.60 $22.79 $22.79 106,125
2017-02-15 $21.87 $22.94 $21.84 $22.65 $22.65 66,622
2017-02-14 $21.29 $21.98 $21.29 $21.92 $21.92 85,171
2017-02-13 $20.72 $21.52 $20.55 $21.40 $21.40 77,753
2017-02-10 $20.31 $20.56 $20.04 $20.54 $20.54 51,613
2017-02-09 $19.78 $20.62 $19.76 $20.36 $20.36 121,247
2017-02-08 $19.53 $19.96 $19.13 $19.90 $19.90 37,216
2017-02-07 $19.41 $19.70 $19.39 $19.55 $19.55 48,725
2017-02-06 $20.27 $20.39 $19.13 $19.27 $19.27 54,829
2017-02-03 $20.28 $20.58 $19.88 $20.23 $20.23 25,699
2017-02-02 $19.38 $20.35 $19.13 $20.14 $20.14 105,546
2017-02-01 $19.24 $19.68 $19.10 $19.47 $19.47 72,829
2017-01-31 $18.86 $19.31 $18.86 $19.22 $19.22 58,123
2017-01-30 $19.17 $19.26 $18.67 $18.89 $18.89 154,945
2017-01-27 $19.84 $19.84 $18.90 $19.17 $19.17 299,467
2017-01-26 $19.55 $21.16 $19.55 $19.86 $19.86 203,753
2017-01-25 $19.50 $19.66 $19.19 $19.31 $19.31 67,957
2017-01-24 $19.50 $19.66 $19.05 $19.19 $19.19 77,543
2017-01-23 $19.73 $20.00 $19.39 $19.53 $19.53 69,649
2017-01-20 $19.80 $19.96 $19.02 $19.60 $19.60 93,314
2017-01-19 $19.99 $20.35 $19.51 $19.84 $19.84 83,449
2017-01-18 $20.76 $20.76 $19.44 $19.83 $19.83 77,735
2017-01-17 $20.32 $21.32 $20.00 $20.44 $20.44 63,784
2017-01-13 $20.50 $20.76 $20.29 $20.45 $20.45 80,823
2017-01-12 $21.00 $21.20 $20.16 $20.44 $20.44 81,969
2017-01-11 $20.93 $21.25 $20.76 $21.01 $21.01 60,188
2017-01-10 $21.74 $21.99 $20.89 $20.93 $20.93 58,883
2017-01-09 $23.05 $23.05 $21.10 $21.80 $21.80 165,949
2017-01-06 $21.82 $23.30 $21.39 $23.05 $23.05 160,558
2017-01-05 $21.75 $22.02 $21.54 $21.74 $21.74 28,410
2017-01-04 $22.05 $22.54 $21.11 $21.97 $21.97 97,674
2017-01-03 $21.30 $22.13 $21.15 $21.92 $21.92 115,026
2016-12-30 $21.33 $21.47 $21.10 $21.28 $21.28 61,839
2016-12-29 $21.91 $22.30 $21.10 $21.22 $21.22 61,926
2016-12-28 $22.00 $22.49 $21.82 $22.06 $22.06 61,746
2016-12-27 $21.99 $22.80 $21.96 $22.13 $22.13 53,177
2016-12-23 $22.08 $22.25 $21.92 $22.11 $22.11 67,809
2016-12-22 $22.30 $22.73 $21.97 $22.24 $22.24 49,772
2016-12-21 $22.57 $22.70 $21.90 $22.34 $22.34 87,976
2016-12-20 $22.15 $23.00 $22.15 $22.50 $22.50 89,398
2016-12-19 $22.90 $23.13 $22.19 $22.26 $22.26 96,331
2016-12-16 $22.07 $23.00 $22.00 $22.86 $22.86 233,079
2016-12-15 $21.76 $22.53 $21.73 $21.95 $21.95 184,309
2016-12-14 $22.58 $22.65 $21.46 $21.75 $21.75 69,213
2016-12-13 $23.38 $23.38 $22.55 $22.68 $22.68 58,306
2016-12-12 $22.92 $23.60 $22.68 $23.00 $23.00 83,144
2016-12-09 $23.90 $24.16 $22.52 $22.57 $22.57 219,429
2016-12-08 $23.83 $24.35 $23.44 $23.84 $23.84 326,227
2016-12-07 $24.12 $24.42 $23.52 $23.80 $23.80 260,102
2016-12-06 $24.25 $24.82 $23.65 $24.25 $24.25 197,820
2016-12-05 $24.43 $24.50 $23.44 $24.30 $24.30 179,253
2016-12-02 $24.20 $24.41 $23.86 $24.28 $24.28 136,774
2016-12-01 $24.24 $24.80 $23.46 $23.99 $23.99 160,559
2016-11-30 $23.98 $24.94 $23.12 $24.42 $24.42 311,859
2016-11-29 $21.80 $24.92 $21.70 $24.21 $24.21 285,664
2016-11-28 $22.14 $22.42 $21.85 $21.92 $21.92 69,966
2016-11-25 $22.86 $23.19 $22.05 $22.09 $22.09 54,555
2016-11-23 $22.07 $23.24 $22.07 $22.97 $22.97 73,852
2016-11-22 $22.00 $22.71 $21.93 $22.47 $22.47 65,484
2016-11-21 $23.02 $23.02 $21.60 $22.01 $22.01 238,387
2016-11-18 $24.89 $24.89 $23.99 $24.10 $24.10 128,387
2016-11-17 $22.98 $25.42 $22.78 $24.93 $24.93 397,640
2016-11-16 $22.61 $22.97 $21.19 $22.94 $22.94 140,506
2016-11-15 $20.18 $23.00 $20.18 $22.25 $22.25 225,531
2016-11-14 $19.09 $20.52 $18.43 $20.17 $20.17 179,411
2016-11-11 $18.94 $19.82 $17.93 $19.57 $19.57 488,437
2016-11-10 $18.72 $18.73 $17.87 $18.01 $18.01 133,109
2016-11-09 $17.70 $18.69 $17.47 $18.58 $18.58 94,066
2016-11-08 $18.45 $18.52 $18.00 $18.27 $18.27 65,598
2016-11-07 $17.71 $18.70 $17.61 $18.55 $18.55 64,380
2016-11-04 $17.21 $17.91 $17.00 $17.42 $17.42 60,306
2016-11-03 $18.01 $18.10 $16.86 $17.13 $17.13 52,818
2016-11-02 $17.75 $18.46 $17.62 $18.05 $18.05 87,920
2016-11-01 $17.70 $17.81 $17.56 $17.79 $17.79 36,960
2016-10-31 $17.13 $17.90 $17.02 $17.66 $17.66 144,144
2016-10-28 $17.85 $17.85 $16.89 $17.07 $17.07 72,862
2016-10-27 $18.87 $18.87 $17.84 $17.87 $17.87 149,455
2016-10-26 $18.71 $19.04 $18.56 $18.80 $18.80 163,690
2016-10-25 $18.44 $18.98 $18.44 $18.91 $18.91 112,874
2016-10-24 $18.33 $18.66 $18.16 $18.59 $18.59 174,763
2016-10-21 $18.18 $18.48 $17.97 $18.15 $18.15 96,510
2016-10-20 $18.21 $18.77 $17.97 $18.24 $18.24 133,446
2016-10-19 $17.77 $18.65 $17.52 $18.31 $18.31 137,950
2016-10-18 $17.82 $18.03 $17.47 $17.66 $17.66 160,209
2016-10-17 $18.15 $18.23 $17.68 $17.76 $17.76 147,263
2016-10-14 $18.01 $18.48 $17.92 $18.02 $18.02 167,450
2016-10-13 $17.85 $17.99 $17.63 $17.85 $17.85 298,530
2016-10-12 $18.09 $18.31 $17.67 $18.10 $18.10 78,015
2016-10-11 $17.82 $17.89 $17.43 $17.58 $17.58 621,115
2016-10-10 $17.68 $18.01 $17.55 $17.91 $17.91 93,319
2016-10-07 $17.78 $17.80 $17.54 $17.60 $17.60 129,138
2016-10-06 $17.88 $18.29 $17.54 $17.70 $17.70 165,508
2016-10-05 $17.83 $18.00 $17.66 $17.88 $17.88 69,079
2016-10-04 $17.67 $17.96 $17.64 $17.74 $17.74 128,590
2016-10-03 $18.24 $18.51 $17.66 $17.73 $17.73 107,505
2016-09-30 $18.19 $18.44 $17.65 $18.27 $18.27 184,444
2016-09-29 $18.70 $18.73 $18.00 $18.03 $18.03 139,216
2016-09-28 $18.80 $18.80 $18.52 $18.66 $18.66 107,356
2016-09-27 $18.74 $18.78 $18.51 $18.70 $18.70 60,299
2016-09-26 $19.23 $19.23 $18.74 $18.78 $18.78 35,991
2016-09-23 $19.15 $19.42 $19.09 $19.11 $19.11 97,298
2016-09-22 $18.74 $19.28 $18.57 $19.22 $19.22 169,905
2016-09-21 $18.51 $18.98 $18.50 $18.67 $18.67 88,507
2016-09-20 $18.95 $18.95 $18.45 $18.55 $18.55 76,651
2016-09-19 $19.31 $19.33 $18.44 $18.79 $18.79 104,008
2016-09-16 $19.60 $19.65 $19.10 $19.27 $19.27 263,416
2016-09-15 $19.42 $19.95 $19.29 $19.61 $19.61 131,948
2016-09-14 $19.71 $19.71 $19.21 $19.44 $19.44 114,898
2016-09-13 $20.11 $20.11 $19.01 $19.69 $19.69 184,867
2016-09-12 $19.78 $20.26 $19.01 $20.19 $20.19 102,311

American Renal Associates Holdings Inc (ARA) News Headlines

Recent American Renal Associates Holdings Inc (ARA) News
Similar Companies to American Renal Associates Holdings Inc (ARA) in the None Industry

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.