BurgerFi International Inc (BFI) Exchange: NASDAQ

Data as of July 12, 2024

$0.19 ($0.00) 0.39%

BurgerFi International Inc - Daily Information
Click for more stock information on BurgerFi International Inc.
Daily Information Data
Date July 12, 2024
Open $0.19
Previous Close $0.19
High $0.20
Low $0.18
Adjusted Open $0.19
Previous Adjusted Close $0.19
Adjusted High $0.20
Adjusted Low $0.18

About BurgerFi International Inc (BFI)

Opes Acquisition Corp. is a blank check company headquartered in Miami and organized for the purpose of effecting a merger, asset acquisition, stock purchase or other similar business combination with one or more businesses or entities. About BurgerFi Established in 2011, BurgerFi is among the nation’s fastest-growing better burger concepts with nearly 125 BurgerFi restaurants domestically and internationally. The concept was chef-founded and is committed to serving fresh food of transparent quality. BurgerFi uses 100% natural Angus beef with no steroids, antibiotics, growth hormones, chemicals or additives. BurgerFi placed in the top 10 on Fast Casual’s Top 100 Movers & Shakers list in 2020, was named “Best Burger Joint” by Consumer Reports and fellow public interest organizations in the 2019 Chain Reaction Study, listed as a “Top Restaurant Brand to Watch” by Nation’s Restaurant News in 2019, included in Inc. Magazine’s Fastest Growing Private Companies List, and ranked on Entrepreneur’s 2017 Franchise 500.

Historical Stock Data for BurgerFi International Inc (BFI)

Date Open High Low Close Adj.Close Volume
2024-07-12 $0.19 $0.20 $0.18 $0.19 $0.19 249,701
2024-07-11 $0.20 $0.20 $0.18 $0.19 $0.19 215,364
2024-07-10 $0.18 $0.19 $0.18 $0.18 $0.18 144,604
2024-07-09 $0.19 $0.19 $0.18 $0.18 $0.18 165,819
2024-07-08 $0.18 $0.19 $0.18 $0.18 $0.18 182,047
2024-07-05 $0.18 $0.19 $0.18 $0.18 $0.18 272,983
2024-07-03 $0.17 $0.20 $0.16 $0.18 $0.18 251,621
2024-07-02 $0.17 $0.18 $0.17 $0.17 $0.17 235,284
2024-07-01 $0.20 $0.21 $0.16 $0.17 $0.17 953,135
2024-06-28 $0.21 $0.22 $0.20 $0.20 $0.20 190,123
2024-06-27 $0.21 $0.23 $0.20 $0.22 $0.22 176,516
2024-06-26 $0.22 $0.23 $0.18 $0.21 $0.21 341,713
2024-06-25 $0.24 $0.24 $0.21 $0.23 $0.23 128,242
2024-06-24 $0.24 $0.24 $0.21 $0.24 $0.24 213,222
2024-06-21 $0.20 $0.24 $0.20 $0.23 $0.23 902,864
2024-06-20 $0.24 $0.24 $0.13 $0.21 $0.21 1,254,979
2024-06-18 $0.25 $0.25 $0.23 $0.24 $0.24 230,626
2024-06-17 $0.25 $0.27 $0.24 $0.24 $0.24 136,761
2024-06-14 $0.24 $0.27 $0.23 $0.25 $0.25 167,827
2024-06-13 $0.26 $0.26 $0.23 $0.24 $0.24 151,875
2024-06-12 $0.25 $0.26 $0.24 $0.25 $0.25 276,960
2024-06-11 $0.24 $0.25 $0.23 $0.25 $0.25 336,042
2024-06-10 $0.25 $0.25 $0.24 $0.24 $0.24 262,214
2024-06-07 $0.26 $0.26 $0.22 $0.24 $0.24 488,625
2024-06-06 $0.27 $0.29 $0.25 $0.26 $0.26 723,376
2024-06-05 $0.30 $0.30 $0.25 $0.27 $0.27 527,736
2024-06-04 $0.34 $0.34 $0.28 $0.31 $0.31 279,027
2024-06-03 $0.37 $0.37 $0.32 $0.32 $0.32 306,738
2024-05-31 $0.38 $0.38 $0.34 $0.34 $0.34 323,846
2024-05-30 $0.36 $0.38 $0.34 $0.36 $0.36 985,518
2024-05-29 $0.38 $0.39 $0.35 $0.36 $0.36 95,606
2024-05-28 $0.39 $0.39 $0.35 $0.39 $0.39 198,775
2024-05-24 $0.38 $0.39 $0.37 $0.38 $0.38 81,975
2024-05-23 $0.40 $0.40 $0.37 $0.38 $0.38 105,038
2024-05-22 $0.38 $0.39 $0.37 $0.39 $0.39 118,402
2024-05-21 $0.39 $0.39 $0.37 $0.38 $0.38 136,291
2024-05-20 $0.38 $0.39 $0.37 $0.38 $0.38 117,516
2024-05-17 $0.40 $0.41 $0.38 $0.39 $0.39 124,021
2024-05-16 $0.40 $0.41 $0.39 $0.40 $0.40 75,233
2024-05-15 $0.38 $0.41 $0.38 $0.41 $0.41 80,807
2024-05-14 $0.40 $0.41 $0.38 $0.39 $0.39 103,193
2024-05-13 $0.40 $0.41 $0.38 $0.39 $0.39 80,700
2024-05-10 $0.40 $0.41 $0.39 $0.40 $0.40 89,559
2024-05-09 $0.40 $0.42 $0.38 $0.41 $0.41 92,019
2024-05-08 $0.41 $0.42 $0.39 $0.40 $0.40 83,534
2024-05-07 $0.42 $0.43 $0.40 $0.41 $0.41 79,714
2024-05-06 $0.40 $0.43 $0.40 $0.42 $0.42 88,477
2024-05-03 $0.45 $0.45 $0.40 $0.42 $0.42 73,449
2024-05-02 $0.40 $0.45 $0.39 $0.43 $0.43 90,555
2024-05-01 $0.42 $0.42 $0.39 $0.40 $0.40 84,175
2024-04-30 $0.40 $0.43 $0.39 $0.41 $0.41 210,827
2024-04-29 $0.40 $0.45 $0.38 $0.42 $0.42 107,027
2024-04-26 $0.39 $0.40 $0.37 $0.38 $0.38 116,522
2024-04-25 $0.39 $0.40 $0.36 $0.39 $0.39 129,115
2024-04-24 $0.42 $0.43 $0.39 $0.39 $0.39 98,012
2024-04-23 $0.41 $0.43 $0.40 $0.43 $0.43 131,645
2024-04-22 $0.41 $0.41 $0.39 $0.40 $0.40 181,314
2024-04-19 $0.41 $0.44 $0.40 $0.42 $0.42 128,777
2024-04-18 $0.43 $0.43 $0.40 $0.41 $0.41 84,150
2024-04-17 $0.43 $0.44 $0.42 $0.44 $0.44 70,058
2024-04-16 $0.44 $0.44 $0.39 $0.42 $0.42 322,157
2024-04-15 $0.48 $0.48 $0.43 $0.44 $0.44 204,163
2024-04-12 $0.48 $0.49 $0.46 $0.47 $0.47 172,603
2024-04-11 $0.52 $0.52 $0.48 $0.49 $0.49 109,218
2024-04-10 $0.51 $0.51 $0.49 $0.50 $0.50 106,003
2024-04-09 $0.51 $0.52 $0.48 $0.49 $0.49 103,473
2024-04-08 $0.50 $0.55 $0.49 $0.51 $0.51 81,762
2024-04-05 $0.54 $0.54 $0.48 $0.50 $0.50 430,873
2024-04-04 $0.57 $0.57 $0.53 $0.55 $0.55 89,051
2024-04-03 $0.57 $0.58 $0.53 $0.57 $0.57 141,247
2024-04-02 $0.60 $0.60 $0.55 $0.57 $0.57 212,177
2024-04-01 $0.60 $0.60 $0.57 $0.60 $0.60 102,393
2024-03-28 $0.62 $0.63 $0.57 $0.58 $0.58 111,447
2024-03-27 $0.62 $0.65 $0.59 $0.64 $0.64 204,360
2024-03-26 $0.59 $0.64 $0.57 $0.62 $0.62 105,691
2024-03-25 $0.60 $0.61 $0.57 $0.58 $0.58 42,187
2024-03-22 $0.60 $0.61 $0.57 $0.60 $0.60 66,664
2024-03-21 $0.61 $0.61 $0.58 $0.58 $0.58 73,921
2024-03-20 $0.60 $0.61 $0.58 $0.61 $0.61 85,082
2024-03-19 $0.61 $0.63 $0.56 $0.60 $0.60 137,635
2024-03-18 $0.66 $0.68 $0.60 $0.62 $0.62 94,759
2024-03-15 $0.60 $0.61 $0.58 $0.61 $0.61 56,272
2024-03-14 $0.62 $0.63 $0.59 $0.62 $0.62 70,940
2024-03-13 $0.62 $0.65 $0.62 $0.64 $0.64 41,737
2024-03-12 $0.64 $0.64 $0.61 $0.62 $0.62 31,026
2024-03-11 $0.63 $0.63 $0.62 $0.62 $0.62 42,628
2024-03-08 $0.64 $0.65 $0.61 $0.63 $0.63 35,019
2024-03-07 $0.63 $0.65 $0.61 $0.63 $0.63 36,496
2024-03-06 $0.65 $0.67 $0.61 $0.66 $0.66 13,589
2024-03-05 $0.63 $0.64 $0.60 $0.62 $0.62 54,603
2024-03-04 $0.64 $0.67 $0.60 $0.65 $0.65 54,140
2024-03-01 $0.60 $0.67 $0.60 $0.65 $0.65 157,817
2024-02-29 $0.60 $0.64 $0.59 $0.62 $0.62 105,462
2024-02-28 $0.59 $0.62 $0.58 $0.60 $0.60 49,284
2024-02-27 $0.62 $0.63 $0.59 $0.60 $0.60 40,819
2024-02-26 $0.63 $0.65 $0.60 $0.61 $0.61 52,406
2024-02-23 $0.66 $0.66 $0.56 $0.62 $0.62 148,140
2024-02-22 $0.70 $0.70 $0.65 $0.66 $0.66 53,150
2024-02-21 $0.70 $0.71 $0.69 $0.71 $0.71 106,305
2024-02-20 $0.74 $0.75 $0.63 $0.70 $0.70 78,327
2024-02-16 $0.76 $0.76 $0.71 $0.75 $0.75 149,643
2024-02-15 $0.72 $0.79 $0.67 $0.76 $0.76 215,473
2024-02-14 $0.60 $0.75 $0.59 $0.75 $0.75 322,975
2024-02-13 $0.60 $0.61 $0.57 $0.59 $0.59 81,238
2024-02-12 $0.60 $0.63 $0.58 $0.62 $0.62 131,256
2024-02-09 $0.58 $0.60 $0.54 $0.60 $0.60 85,003
2024-02-08 $0.60 $0.61 $0.55 $0.58 $0.58 110,587
2024-02-07 $0.62 $0.62 $0.59 $0.61 $0.61 81,732
2024-02-06 $0.60 $0.65 $0.59 $0.62 $0.62 82,664
2024-02-05 $0.65 $0.66 $0.58 $0.61 $0.61 67,710
2024-02-02 $0.59 $0.65 $0.57 $0.65 $0.65 108,164
2024-02-01 $0.60 $0.60 $0.58 $0.58 $0.58 119,510
2024-01-31 $0.65 $0.66 $0.60 $0.61 $0.61 110,182
2024-01-30 $0.67 $0.69 $0.64 $0.66 $0.66 39,347
2024-01-29 $0.67 $0.69 $0.67 $0.69 $0.69 25,563
2024-01-26 $0.66 $0.68 $0.65 $0.67 $0.67 12,606
2024-01-25 $0.69 $0.69 $0.64 $0.65 $0.65 46,074
2024-01-24 $0.68 $0.70 $0.68 $0.69 $0.69 17,239
2024-01-23 $0.68 $0.69 $0.67 $0.67 $0.67 22,561
2024-01-22 $0.73 $0.73 $0.67 $0.69 $0.69 38,909
2024-01-19 $0.71 $0.72 $0.69 $0.71 $0.71 25,684
2024-01-18 $0.66 $0.74 $0.64 $0.72 $0.72 57,922
2024-01-17 $0.69 $0.69 $0.62 $0.65 $0.65 98,897
2024-01-16 $0.70 $0.75 $0.66 $0.70 $0.70 134,306
2024-01-12 $0.75 $0.75 $0.69 $0.71 $0.71 103,463
2024-01-11 $0.77 $0.77 $0.73 $0.74 $0.74 92,842
2024-01-10 $0.78 $0.79 $0.76 $0.76 $0.76 80,172
2024-01-09 $0.84 $0.84 $0.78 $0.79 $0.79 94,803
2024-01-08 $0.80 $0.89 $0.79 $0.83 $0.83 110,823
2024-01-05 $0.77 $0.80 $0.77 $0.80 $0.80 70,604
2024-01-04 $0.82 $0.82 $0.76 $0.79 $0.79 153,167
2024-01-03 $0.82 $0.83 $0.75 $0.77 $0.77 138,352
2024-01-02 $0.88 $0.88 $0.79 $0.81 $0.81 127,755
2023-12-29 $0.93 $0.93 $0.85 $0.86 $0.86 98,786
2023-12-28 $0.95 $0.96 $0.91 $0.92 $0.92 114,604
2023-12-27 $0.86 $0.94 $0.85 $0.94 $0.94 81,207
2023-12-26 $0.86 $0.88 $0.83 $0.87 $0.87 63,241
2023-12-22 $0.83 $0.85 $0.82 $0.84 $0.84 88,212
2023-12-21 $0.86 $0.92 $0.83 $0.85 $0.85 98,204
2023-12-20 $0.85 $0.88 $0.84 $0.87 $0.87 78,193
2023-12-19 $0.88 $0.89 $0.84 $0.87 $0.87 128,569
2023-12-18 $0.89 $0.91 $0.87 $0.89 $0.89 95,902
2023-12-15 $0.96 $0.97 $0.89 $0.89 $0.89 85,971
2023-12-14 $0.93 $1.00 $0.91 $0.95 $0.95 76,345
2023-12-13 $0.90 $0.95 $0.88 $0.93 $0.93 76,309
2023-12-12 $0.96 $0.96 $0.90 $0.90 $0.90 113,732
2023-12-11 $0.96 $0.97 $0.95 $0.95 $0.95 46,255
2023-12-08 $0.97 $0.97 $0.95 $0.96 $0.96 91,337
2023-12-07 $1.03 $1.03 $0.96 $0.97 $0.97 139,863
2023-12-06 $1.06 $1.09 $0.97 $1.00 $1.00 101,651
2023-12-05 $1.03 $1.05 $1.00 $1.03 $1.03 53,946
2023-12-04 $1.09 $1.09 $1.01 $1.02 $1.02 51,907
2023-12-01 $1.02 $1.07 $1.01 $1.07 $1.07 30,590
2023-11-30 $1.06 $1.06 $1.01 $1.04 $1.04 42,471
2023-11-29 $1.09 $1.13 $1.00 $1.06 $1.06 54,385
2023-11-28 $1.10 $1.12 $1.08 $1.09 $1.09 34,672
2023-11-27 $1.19 $1.19 $1.10 $1.12 $1.12 33,326
2023-11-24 $1.14 $1.16 $1.14 $1.16 $1.16 9,669
2023-11-22 $1.11 $1.14 $1.10 $1.14 $1.14 11,958
2023-11-21 $1.17 $1.17 $1.10 $1.11 $1.11 12,107
2023-11-20 $1.20 $1.22 $1.17 $1.19 $1.19 24,388
2023-11-17 $1.25 $1.25 $1.14 $1.23 $1.23 73,001
2023-11-16 $1.04 $1.20 $1.04 $1.15 $1.15 36,693
2023-11-15 $1.09 $1.15 $1.01 $1.07 $1.07 45,041
2023-11-14 $1.05 $1.24 $1.05 $1.12 $1.12 31,932
2023-11-13 $1.14 $1.14 $1.00 $1.05 $1.05 33,143
2023-11-10 $1.10 $1.14 $1.10 $1.12 $1.12 24,952
2023-11-09 $1.21 $1.22 $1.02 $1.04 $1.04 47,459
2023-11-08 $1.19 $1.24 $1.17 $1.23 $1.23 33,650
2023-11-07 $1.17 $1.18 $1.13 $1.15 $1.15 17,061
2023-11-06 $1.21 $1.23 $1.18 $1.18 $1.18 25,447
2023-11-03 $1.28 $1.28 $1.17 $1.24 $1.24 54,582
2023-11-02 $1.09 $1.21 $1.06 $1.19 $1.19 89,300
2023-11-01 $1.02 $1.05 $1.02 $1.04 $1.04 6,225
2023-10-31 $1.00 $1.09 $0.97 $1.03 $1.03 49,382
2023-10-30 $1.00 $1.02 $0.97 $0.97 $0.97 27,246
2023-10-27 $0.96 $1.07 $0.95 $0.97 $0.97 81,460
2023-10-26 $1.03 $1.03 $0.95 $0.95 $0.95 74,854
2023-10-25 $1.03 $1.09 $1.02 $1.06 $1.06 53,354
2023-10-24 $1.05 $1.06 $1.05 $1.06 $1.06 14,511
2023-10-23 $1.05 $1.08 $1.04 $1.04 $1.04 9,324
2023-10-20 $1.10 $1.10 $1.05 $1.05 $1.05 5,168
2023-10-19 $1.10 $1.10 $1.05 $1.08 $1.08 18,776
2023-10-18 $1.14 $1.14 $1.05 $1.08 $1.08 28,476
2023-10-17 $1.06 $1.11 $1.05 $1.05 $1.05 24,330
2023-10-16 $1.04 $1.07 $1.04 $1.05 $1.05 28,236
2023-10-13 $1.08 $1.08 $1.03 $1.04 $1.04 11,785
2023-10-12 $1.11 $1.13 $1.06 $1.08 $1.08 7,941
2023-10-11 $1.13 $1.15 $1.11 $1.14 $1.14 15,726
2023-10-10 $1.10 $1.10 $1.08 $1.09 $1.09 26,002
2023-10-09 $1.09 $1.12 $1.04 $1.10 $1.10 23,516
2023-10-06 $1.13 $1.13 $1.08 $1.11 $1.11 11,908
2023-10-05 $1.08 $1.11 $1.06 $1.08 $1.08 20,350
2023-10-04 $1.08 $1.18 $1.08 $1.09 $1.09 12,740
2023-10-03 $1.12 $1.18 $1.10 $1.10 $1.10 31,058
2023-10-02 $1.25 $1.25 $1.11 $1.14 $1.14 42,358
2023-09-29 $1.19 $1.22 $1.14 $1.16 $1.16 17,413
2023-09-28 $1.12 $1.22 $1.12 $1.14 $1.14 26,692
2023-09-27 $1.11 $1.17 $1.10 $1.12 $1.12 27,631
2023-09-26 $1.14 $1.20 $1.12 $1.12 $1.12 27,870
2023-09-25 $1.15 $1.16 $1.11 $1.12 $1.12 20,746
2023-09-22 $1.25 $1.25 $1.15 $1.15 $1.15 24,557
2023-09-21 $1.15 $1.20 $1.15 $1.20 $1.20 15,607
2023-09-20 $1.23 $1.25 $1.15 $1.16 $1.16 22,783
2023-09-19 $1.23 $1.26 $1.22 $1.22 $1.22 15,061
2023-09-18 $1.25 $1.32 $1.25 $1.26 $1.26 14,742
2023-09-15 $1.22 $1.28 $1.22 $1.27 $1.27 20,052
2023-09-14 $1.26 $1.28 $1.25 $1.26 $1.26 10,813
2023-09-13 $1.25 $1.30 $1.25 $1.25 $1.25 14,103
2023-09-12 $1.25 $1.25 $1.23 $1.23 $1.23 25,600
2023-09-11 $1.33 $1.35 $1.27 $1.27 $1.27 56,418
2023-09-08 $1.33 $1.38 $1.30 $1.35 $1.35 34,673
2023-09-07 $1.46 $1.56 $1.29 $1.37 $1.37 48,697
2023-09-06 $1.50 $1.54 $1.37 $1.37 $1.37 20,273
2023-09-05 $1.51 $1.53 $1.47 $1.48 $1.48 14,052
2023-09-01 $1.55 $1.61 $1.49 $1.53 $1.53 51,136
2023-08-31 $1.52 $1.56 $1.45 $1.51 $1.51 32,817
2023-08-30 $1.45 $1.56 $1.45 $1.53 $1.53 46,676
2023-08-29 $1.50 $1.52 $1.45 $1.46 $1.46 76,738
2023-08-28 $1.41 $1.50 $1.37 $1.47 $1.47 20,259
2023-08-25 $1.41 $1.42 $1.38 $1.42 $1.42 26,752
2023-08-24 $1.42 $1.42 $1.37 $1.40 $1.40 34,486
2023-08-23 $1.40 $1.44 $1.39 $1.42 $1.42 5,653
2023-08-22 $1.50 $1.56 $1.40 $1.41 $1.41 19,492
2023-08-21 $1.49 $1.49 $1.42 $1.47 $1.47 13,913
2023-08-18 $1.49 $1.49 $1.36 $1.43 $1.43 55,600
2023-08-17 $1.49 $1.60 $1.49 $1.50 $1.50 27,873
2023-08-16 $1.61 $1.76 $1.50 $1.51 $1.51 73,443
2023-08-15 $1.78 $1.78 $1.68 $1.74 $1.74 24,295
2023-08-14 $1.82 $1.84 $1.71 $1.79 $1.79 16,841
2023-08-11 $1.76 $1.87 $1.71 $1.82 $1.82 38,908
2023-08-10 $1.70 $1.74 $1.67 $1.74 $1.74 25,862
2023-08-09 $1.74 $1.74 $1.65 $1.69 $1.69 20,984
2023-08-08 $1.70 $1.73 $1.67 $1.71 $1.71 22,078
2023-08-07 $1.72 $1.81 $1.69 $1.70 $1.70 40,220
2023-08-04 $1.75 $1.76 $1.66 $1.68 $1.68 27,174
2023-08-03 $1.87 $1.87 $1.74 $1.76 $1.76 25,471
2023-08-02 $1.93 $1.93 $1.80 $1.86 $1.86 33,870
2023-08-01 $1.89 $1.94 $1.81 $1.92 $1.92 28,333
2023-07-31 $1.95 $1.95 $1.87 $1.88 $1.88 46,754
2023-07-28 $1.86 $1.88 $1.81 $1.87 $1.87 26,426
2023-07-27 $1.83 $1.88 $1.77 $1.80 $1.80 26,496
2023-07-26 $1.83 $1.88 $1.79 $1.83 $1.83 5,867
2023-07-25 $1.86 $1.89 $1.78 $1.78 $1.78 42,516
2023-07-24 $1.85 $1.92 $1.80 $1.87 $1.87 26,978
2023-07-21 $1.97 $1.97 $1.85 $1.85 $1.85 30,027
2023-07-20 $1.90 $1.93 $1.83 $1.89 $1.89 20,938
2023-07-19 $1.88 $1.97 $1.83 $1.93 $1.93 39,816
2023-07-18 $1.92 $1.93 $1.81 $1.89 $1.89 72,496
2023-07-17 $1.71 $1.89 $1.67 $1.84 $1.84 49,430
2023-07-14 $1.93 $1.93 $1.65 $1.71 $1.71 94,367
2023-07-13 $1.88 $1.95 $1.85 $1.86 $1.86 70,940
2023-07-12 $1.76 $1.91 $1.58 $1.87 $1.87 89,628
2023-07-11 $1.56 $1.74 $1.55 $1.69 $1.69 53,601
2023-07-10 $1.60 $1.67 $1.55 $1.57 $1.57 70,914
2023-07-07 $1.58 $1.64 $1.55 $1.58 $1.58 22,489
2023-07-06 $1.61 $1.65 $1.52 $1.58 $1.58 23,630
2023-07-05 $1.66 $1.67 $1.60 $1.64 $1.64 35,064
2023-07-03 $1.52 $1.69 $1.52 $1.63 $1.63 46,038
2023-06-30 $1.57 $1.62 $1.54 $1.57 $1.57 31,157
2023-06-29 $1.49 $1.57 $1.49 $1.53 $1.53 20,325
2023-06-28 $1.57 $1.60 $1.47 $1.49 $1.49 41,971
2023-06-27 $1.66 $1.66 $1.45 $1.57 $1.57 97,615
2023-06-26 $1.61 $1.67 $1.59 $1.64 $1.64 42,909
2023-06-23 $1.73 $1.80 $1.58 $1.58 $1.58 151,037
2023-06-22 $1.83 $1.83 $1.68 $1.72 $1.72 59,635
2023-06-21 $1.99 $1.99 $1.77 $1.87 $1.87 52,177
2023-06-20 $1.90 $1.99 $1.82 $1.98 $1.98 85,262
2023-06-16 $2.00 $2.06 $1.81 $1.81 $1.81 135,717
2023-06-15 $1.65 $1.99 $1.63 $1.95 $1.95 172,201
2023-06-14 $2.00 $2.00 $1.62 $1.68 $1.68 271,477
2023-06-13 $1.71 $1.89 $1.69 $1.75 $1.75 134,456
2023-06-12 $1.61 $1.74 $1.61 $1.71 $1.71 113,060
2023-06-09 $1.54 $1.65 $1.51 $1.59 $1.59 50,708
2023-06-08 $1.70 $1.70 $1.53 $1.57 $1.57 68,172
2023-06-07 $1.52 $1.67 $1.46 $1.63 $1.63 144,247
2023-06-06 $1.45 $1.52 $1.38 $1.52 $1.52 111,650
2023-06-05 $1.32 $1.41 $1.31 $1.38 $1.38 84,717
2023-06-02 $1.31 $1.37 $1.30 $1.33 $1.33 27,542
2023-06-01 $1.29 $1.31 $1.23 $1.31 $1.31 44,301
2023-05-31 $1.31 $1.36 $1.27 $1.27 $1.27 60,479
2023-05-30 $1.29 $1.37 $1.22 $1.36 $1.36 87,368
2023-05-26 $1.29 $1.35 $1.13 $1.22 $1.22 56,959
2023-05-25 $1.45 $1.49 $1.25 $1.26 $1.26 84,311
2023-05-24 $1.25 $1.42 $1.25 $1.34 $1.34 34,947
2023-05-23 $1.33 $1.39 $1.27 $1.27 $1.27 54,916
2023-05-22 $1.36 $1.43 $1.25 $1.38 $1.38 49,498
2023-05-19 $1.44 $1.48 $1.34 $1.39 $1.39 61,560
2023-05-18 $1.44 $1.44 $1.31 $1.43 $1.43 124,632
2023-05-17 $1.02 $1.32 $1.02 $1.29 $1.29 120,150
2023-05-16 $1.22 $1.25 $1.09 $1.19 $1.19 95,148
2023-05-15 $1.41 $1.47 $1.20 $1.26 $1.26 252,428
2023-05-12 $1.31 $1.61 $1.13 $1.43 $1.43 691,083
2023-05-11 $1.10 $1.14 $1.02 $1.10 $1.10 56,009
2023-05-10 $1.01 $1.03 $0.99 $1.02 $1.02 15,388
2023-05-09 $1.00 $1.05 $0.97 $1.01 $1.01 15,182
2023-05-08 $0.99 $1.04 $0.97 $0.98 $0.98 19,647
2023-05-05 $0.98 $1.00 $0.96 $0.98 $0.98 27,072
2023-05-04 $0.96 $0.99 $0.95 $0.99 $0.99 22,244
2023-05-03 $0.99 $1.00 $0.97 $0.99 $0.99 19,165
2023-05-02 $1.00 $1.01 $0.96 $0.97 $0.97 18,104
2023-05-01 $1.06 $1.08 $0.98 $0.99 $0.99 108,457
2023-04-28 $1.00 $1.07 $0.98 $1.00 $1.00 54,898
2023-04-27 $1.05 $1.05 $0.99 $1.00 $1.00 102,450
2023-04-26 $1.06 $1.07 $1.01 $1.03 $1.03 20,077
2023-04-25 $1.02 $1.05 $1.00 $1.04 $1.04 59,620
2023-04-24 $1.09 $1.11 $1.01 $1.02 $1.02 62,443
2023-04-21 $1.12 $1.13 $1.09 $1.10 $1.10 29,803
2023-04-20 $1.12 $1.14 $1.10 $1.11 $1.11 36,815
2023-04-19 $1.18 $1.18 $1.12 $1.17 $1.17 43,954
2023-04-18 $1.20 $1.20 $1.14 $1.18 $1.18 26,022
2023-04-17 $1.18 $1.24 $1.12 $1.22 $1.22 66,579
2023-04-14 $1.25 $1.29 $1.17 $1.20 $1.20 32,401
2023-04-13 $1.24 $1.28 $1.18 $1.23 $1.23 27,436
2023-04-12 $1.29 $1.29 $1.17 $1.29 $1.29 35,200
2023-04-11 $1.20 $1.30 $1.20 $1.24 $1.24 47,389
2023-04-10 $1.11 $1.21 $1.10 $1.21 $1.21 22,333
2023-04-06 $1.26 $1.26 $1.14 $1.17 $1.17 19,806
2023-04-05 $1.25 $1.27 $1.17 $1.20 $1.20 19,769
2023-04-04 $1.33 $1.33 $1.17 $1.29 $1.29 31,696
2023-04-03 $1.18 $1.33 $1.15 $1.30 $1.30 49,950
2023-03-31 $1.15 $1.20 $1.14 $1.18 $1.18 21,187
2023-03-30 $1.22 $1.22 $1.09 $1.13 $1.13 50,152
2023-03-29 $1.11 $1.25 $1.10 $1.20 $1.20 55,784
2023-03-28 $1.10 $1.18 $1.05 $1.11 $1.11 54,760
2023-03-27 $1.13 $1.13 $1.07 $1.11 $1.11 35,505
2023-03-24 $1.19 $1.20 $1.05 $1.09 $1.09 98,855
2023-03-23 $1.22 $1.25 $1.20 $1.21 $1.21 40,366
2023-03-22 $1.07 $1.23 $1.07 $1.23 $1.23 49,437
2023-03-21 $1.20 $1.27 $1.20 $1.23 $1.23 51,253
2023-03-20 $1.27 $1.27 $1.20 $1.20 $1.20 76,687
2023-03-17 $1.26 $1.29 $1.23 $1.29 $1.29 47,090
2023-03-16 $1.27 $1.31 $1.25 $1.31 $1.31 27,213
2023-03-15 $1.38 $1.38 $1.25 $1.28 $1.28 53,213
2023-03-14 $1.25 $1.36 $1.25 $1.33 $1.33 40,647
2023-03-13 $1.30 $1.32 $1.25 $1.25 $1.25 59,046
2023-03-10 $1.34 $1.38 $1.28 $1.31 $1.31 36,117
2023-03-09 $1.48 $1.50 $1.34 $1.35 $1.35 43,026
2023-03-08 $1.43 $1.48 $1.42 $1.47 $1.47 24,526
2023-03-07 $1.42 $1.47 $1.40 $1.44 $1.44 22,713
2023-03-06 $1.52 $1.55 $1.41 $1.43 $1.43 49,451
2023-03-03 $1.52 $1.56 $1.48 $1.51 $1.51 52,014
2023-03-02 $1.57 $1.61 $1.49 $1.53 $1.53 72,545
2023-03-01 $1.72 $1.72 $1.54 $1.56 $1.56 61,739
2023-02-28 $1.58 $1.64 $1.58 $1.64 $1.64 16,092
2023-02-27 $1.70 $1.72 $1.58 $1.58 $1.58 61,461
2023-02-24 $1.62 $1.65 $1.57 $1.64 $1.64 37,142
2023-02-23 $1.60 $1.70 $1.57 $1.61 $1.61 36,291
2023-02-22 $1.66 $1.68 $1.60 $1.60 $1.60 58,449
2023-02-21 $1.70 $1.71 $1.65 $1.68 $1.68 22,086
2023-02-17 $1.67 $1.80 $1.67 $1.70 $1.70 40,236
2023-02-16 $1.65 $1.70 $1.65 $1.66 $1.66 15,890
2023-02-15 $1.70 $1.72 $1.64 $1.68 $1.68 30,992
2023-02-14 $1.61 $1.72 $1.60 $1.72 $1.72 29,187
2023-02-13 $1.65 $1.68 $1.59 $1.59 $1.59 23,778
2023-02-10 $1.61 $1.69 $1.59 $1.60 $1.60 35,571
2023-02-09 $1.64 $1.66 $1.55 $1.64 $1.64 20,369
2023-02-08 $1.62 $1.70 $1.62 $1.64 $1.64 45,926
2023-02-07 $1.74 $1.79 $1.60 $1.64 $1.64 59,084
2023-02-06 $1.69 $1.74 $1.65 $1.74 $1.74 39,486
2023-02-03 $1.80 $1.82 $1.70 $1.72 $1.72 29,138
2023-02-02 $1.78 $1.85 $1.78 $1.80 $1.80 70,350
2023-02-01 $1.75 $1.82 $1.71 $1.77 $1.77 32,496
2023-01-31 $1.72 $1.79 $1.70 $1.79 $1.79 55,867
2023-01-30 $1.68 $1.73 $1.65 $1.67 $1.67 28,576
2023-01-27 $1.71 $1.71 $1.61 $1.70 $1.70 34,218
2023-01-26 $1.70 $1.73 $1.61 $1.62 $1.62 15,403
2023-01-25 $1.69 $1.70 $1.65 $1.66 $1.66 20,637
2023-01-24 $1.79 $1.79 $1.65 $1.68 $1.68 29,007
2023-01-23 $1.70 $1.78 $1.64 $1.76 $1.76 50,710
2023-01-20 $1.77 $1.77 $1.68 $1.73 $1.73 26,023
2023-01-19 $1.74 $1.79 $1.61 $1.79 $1.79 27,718
2023-01-18 $1.75 $1.76 $1.67 $1.72 $1.72 25,757
2023-01-17 $1.82 $1.82 $1.67 $1.72 $1.72 45,249
2023-01-13 $1.68 $1.78 $1.53 $1.75 $1.75 88,927
2023-01-12 $1.50 $1.72 $1.46 $1.62 $1.62 96,195
2023-01-11 $1.45 $1.49 $1.43 $1.46 $1.46 33,783
2023-01-10 $1.42 $1.45 $1.41 $1.45 $1.45 26,909
2023-01-09 $1.36 $1.50 $1.36 $1.42 $1.42 51,798
2023-01-06 $1.41 $1.41 $1.36 $1.39 $1.39 31,775
2023-01-05 $1.40 $1.41 $1.34 $1.41 $1.41 18,496
2023-01-04 $1.28 $1.40 $1.28 $1.38 $1.38 31,492
2023-01-03 $1.29 $1.41 $1.26 $1.30 $1.30 42,924
2022-12-30 $1.25 $1.32 $1.25 $1.26 $1.26 75,248
2022-12-29 $1.32 $1.34 $1.25 $1.26 $1.26 112,704
2022-12-28 $1.30 $1.34 $1.30 $1.34 $1.34 35,378
2022-12-27 $1.32 $1.37 $1.32 $1.33 $1.33 39,420
2022-12-23 $1.36 $1.38 $1.20 $1.32 $1.32 96,982
2022-12-22 $1.46 $1.50 $1.31 $1.35 $1.35 74,336
2022-12-21 $1.46 $1.49 $1.41 $1.44 $1.44 45,646
2022-12-20 $1.45 $1.46 $1.40 $1.45 $1.45 81,580
2022-12-19 $1.61 $1.63 $1.41 $1.42 $1.42 61,457
2022-12-16 $1.68 $1.71 $1.57 $1.60 $1.60 61,057
2022-12-15 $1.79 $1.79 $1.68 $1.72 $1.72 34,385
2022-12-14 $1.79 $1.82 $1.71 $1.73 $1.73 34,612
2022-12-13 $1.84 $1.91 $1.70 $1.83 $1.83 45,511
2022-12-12 $1.91 $1.91 $1.76 $1.87 $1.87 109,097
2022-12-09 $1.99 $1.99 $1.81 $1.95 $1.95 68,155
2022-12-08 $2.04 $2.16 $1.95 $1.99 $1.99 114,813
2022-12-07 $1.67 $2.00 $1.66 $1.96 $1.96 198,156
2022-12-06 $1.46 $1.76 $1.42 $1.70 $1.70 186,420
2022-12-05 $1.52 $1.54 $1.40 $1.40 $1.40 51,068
2022-12-02 $1.52 $1.58 $1.45 $1.56 $1.56 66,414
2022-12-01 $1.46 $1.65 $1.44 $1.57 $1.57 87,488
2022-11-30 $1.57 $1.58 $1.40 $1.40 $1.40 115,039
2022-11-29 $1.69 $1.69 $1.49 $1.49 $1.49 128,441
2022-11-28 $1.62 $1.73 $1.62 $1.70 $1.70 35,431
2022-11-25 $1.65 $1.73 $1.61 $1.62 $1.62 22,120
2022-11-23 $1.67 $1.71 $1.60 $1.71 $1.71 28,385
2022-11-22 $1.79 $1.79 $1.65 $1.67 $1.67 45,634
2022-11-21 $1.83 $1.88 $1.70 $1.71 $1.71 61,423
2022-11-18 $1.92 $1.98 $1.78 $1.86 $1.86 26,860
2022-11-17 $2.00 $2.00 $1.82 $1.96 $1.96 64,328
2022-11-16 $2.25 $2.31 $2.01 $2.03 $2.03 41,662
2022-11-15 $2.20 $2.33 $2.13 $2.27 $2.27 63,353
2022-11-14 $1.94 $2.35 $1.90 $2.14 $2.14 100,949
2022-11-11 $1.88 $1.99 $1.80 $1.99 $1.99 37,225
2022-11-10 $1.78 $1.91 $1.74 $1.85 $1.85 29,516
2022-11-09 $1.76 $1.78 $1.66 $1.71 $1.71 31,800
2022-11-08 $1.86 $1.89 $1.72 $1.84 $1.84 22,007
2022-11-07 $1.84 $1.84 $1.70 $1.76 $1.76 32,611
2022-11-04 $1.93 $1.93 $1.77 $1.77 $1.77 19,181
2022-11-03 $1.83 $1.95 $1.78 $1.94 $1.94 34,327
2022-11-02 $1.85 $1.94 $1.79 $1.80 $1.80 15,903
2022-11-01 $1.95 $1.96 $1.85 $1.86 $1.86 20,000
2022-10-31 $1.94 $1.99 $1.92 $1.92 $1.92 17,362
2022-10-28 $1.90 $1.94 $1.86 $1.91 $1.91 28,295
2022-10-27 $1.88 $1.93 $1.88 $1.90 $1.90 12,548
2022-10-26 $1.88 $1.94 $1.86 $1.87 $1.87 17,951
2022-10-25 $1.76 $1.89 $1.76 $1.86 $1.86 28,158
2022-10-24 $1.98 $1.99 $1.75 $1.79 $1.79 81,574
2022-10-21 $1.94 $2.01 $1.90 $1.95 $1.95 35,589
2022-10-20 $2.04 $2.09 $1.91 $1.97 $1.97 52,563
2022-10-19 $2.01 $2.12 $1.95 $2.01 $2.01 61,839
2022-10-18 $2.09 $2.11 $2.03 $2.06 $2.06 71,835
2022-10-17 $2.04 $2.05 $1.95 $2.03 $2.03 34,300
2022-10-14 $2.14 $2.16 $1.95 $1.98 $1.98 23,593
2022-10-13 $1.91 $2.40 $1.86 $2.20 $2.20 62,062
2022-10-12 $2.04 $2.10 $1.76 $1.90 $1.90 40,686
2022-10-11 $2.21 $2.27 $2.05 $2.09 $2.09 45,755
2022-10-10 $2.24 $2.33 $2.15 $2.26 $2.26 32,371
2022-10-07 $2.30 $2.35 $2.15 $2.20 $2.20 32,236
2022-10-06 $2.45 $2.45 $2.36 $2.37 $2.37 18,576
2022-10-05 $2.38 $2.49 $2.24 $2.37 $2.37 30,075
2022-10-04 $2.48 $2.63 $2.41 $2.44 $2.44 35,121
2022-10-03 $2.51 $2.60 $2.45 $2.48 $2.48 77,672
2022-09-30 $2.85 $2.95 $2.51 $2.60 $2.60 34,826
2022-09-29 $2.90 $2.94 $2.82 $2.86 $2.86 85,537
2022-09-28 $2.93 $2.95 $2.90 $2.91 $2.91 17,425
2022-09-27 $2.97 $2.98 $2.90 $2.96 $2.96 16,726
2022-09-26 $2.90 $3.00 $2.90 $2.94 $2.94 98,588
2022-09-23 $2.90 $2.98 $2.90 $2.91 $2.91 42,601
2022-09-22 $2.92 $2.96 $2.90 $2.91 $2.91 50,081
2022-09-21 $2.91 $3.00 $2.85 $2.96 $2.96 51,524
2022-09-20 $3.01 $3.08 $2.90 $2.93 $2.93 23,950
2022-09-19 $3.03 $3.07 $2.90 $3.03 $3.03 18,040
2022-09-16 $3.00 $3.06 $2.90 $3.06 $3.06 62,722
2022-09-15 $3.03 $3.03 $2.90 $2.95 $2.95 24,569
2022-09-14 $2.93 $3.08 $2.92 $2.92 $2.92 23,314
2022-09-13 $2.95 $3.10 $2.90 $3.01 $3.01 24,092
2022-09-12 $3.19 $3.19 $3.02 $3.04 $3.04 16,156
2022-09-09 $2.99 $3.15 $2.91 $3.03 $3.03 38,875
2022-09-08 $3.04 $3.05 $2.91 $2.91 $2.91 14,028
2022-09-07 $2.98 $3.04 $2.90 $3.01 $3.01 72,300
2022-09-06 $2.99 $2.99 $2.90 $2.94 $2.94 30,921
2022-09-02 $2.99 $2.99 $2.90 $2.91 $2.91 28,840
2022-09-01 $3.01 $3.01 $2.91 $2.91 $2.91 14,694
2022-08-31 $3.20 $3.20 $3.00 $3.01 $3.01 24,813
2022-08-30 $2.90 $3.16 $2.90 $3.08 $3.08 217,222
2022-08-29 $2.93 $2.96 $2.90 $2.92 $2.92 24,345
2022-08-26 $3.01 $3.05 $2.92 $2.95 $2.95 53,489
2022-08-25 $3.15 $3.15 $2.98 $2.98 $2.98 54,522
2022-08-24 $3.04 $3.16 $2.98 $3.11 $3.11 38,342
2022-08-23 $2.98 $3.08 $2.98 $3.05 $3.05 31,840
2022-08-22 $3.12 $3.12 $2.98 $2.98 $2.98 49,254
2022-08-19 $3.10 $3.16 $3.05 $3.10 $3.10 35,642
2022-08-18 $3.18 $3.24 $3.06 $3.07 $3.07 21,344
2022-08-17 $3.26 $3.33 $3.18 $3.18 $3.18 23,295
2022-08-16 $3.36 $3.42 $3.19 $3.23 $3.23 59,827
2022-08-15 $3.08 $3.40 $3.02 $3.34 $3.34 82,018
2022-08-12 $3.21 $3.28 $3.06 $3.07 $3.07 27,622
2022-08-11 $3.20 $3.60 $3.18 $3.20 $3.20 110,788
2022-08-10 $3.25 $3.33 $3.17 $3.30 $3.30 33,585
2022-08-09 $3.17 $3.29 $3.17 $3.25 $3.25 41,694
2022-08-08 $3.14 $3.20 $3.12 $3.18 $3.18 28,481
2022-08-05 $3.05 $3.15 $3.01 $3.06 $3.06 22,966
2022-08-04 $3.10 $3.13 $3.01 $3.01 $3.01 21,590
2022-08-03 $3.17 $3.17 $3.06 $3.06 $3.06 10,129
2022-08-02 $3.09 $3.13 $3.02 $3.10 $3.10 19,165
2022-08-01 $2.98 $3.10 $2.98 $3.01 $3.01 23,033
2022-07-29 $3.12 $3.18 $3.10 $3.10 $3.10 9,966
2022-07-28 $3.17 $3.18 $3.10 $3.15 $3.15 6,057
2022-07-27 $3.06 $3.17 $3.05 $3.15 $3.15 24,479
2022-07-26 $2.94 $3.18 $2.90 $3.08 $3.08 53,517
2022-07-25 $3.10 $3.16 $2.91 $2.93 $2.93 83,716
2022-07-22 $3.22 $3.24 $3.10 $3.17 $3.17 32,998
2022-07-21 $3.48 $3.48 $3.18 $3.19 $3.19 29,937
2022-07-20 $3.40 $3.40 $3.18 $3.18 $3.18 25,001
2022-07-19 $3.42 $3.42 $3.24 $3.30 $3.30 19,299
2022-07-18 $3.22 $3.34 $3.22 $3.34 $3.34 16,859
2022-07-15 $3.19 $3.24 $3.16 $3.23 $3.23 10,687
2022-07-14 $3.22 $3.30 $3.13 $3.19 $3.19 9,729
2022-07-13 $3.13 $3.27 $3.10 $3.16 $3.16 19,257
2022-07-12 $3.14 $3.21 $3.07 $3.18 $3.18 40,479
2022-07-11 $3.19 $3.23 $3.15 $3.17 $3.17 25,096
2022-07-08 $3.18 $3.30 $3.16 $3.25 $3.25 17,667
2022-07-07 $3.15 $3.31 $3.14 $3.15 $3.15 69,508
2022-07-06 $3.15 $3.22 $3.14 $3.15 $3.15 31,570
2022-07-05 $3.19 $3.21 $3.15 $3.16 $3.16 16,188
2022-07-01 $3.20 $3.33 $3.17 $3.19 $3.19 39,800
2022-06-30 $3.17 $3.31 $3.15 $3.23 $3.23 25,251
2022-06-29 $3.22 $3.24 $3.17 $3.18 $3.18 24,546
2022-06-28 $3.32 $3.32 $3.15 $3.18 $3.18 28,553
2022-06-27 $3.28 $3.35 $3.20 $3.30 $3.30 12,291
2022-06-24 $3.27 $3.40 $3.27 $3.28 $3.28 72,293
2022-06-23 $3.21 $3.35 $3.19 $3.30 $3.30 35,544
2022-06-22 $3.22 $3.34 $3.16 $3.27 $3.27 104,838
2022-06-21 $3.24 $3.34 $3.09 $3.23 $3.23 26,880
2022-06-17 $3.37 $3.37 $3.23 $3.28 $3.28 37,992
2022-06-16 $3.15 $3.34 $3.06 $3.31 $3.31 78,218
2022-06-15 $3.16 $3.37 $3.16 $3.18 $3.18 54,073
2022-06-14 $3.30 $3.31 $3.15 $3.18 $3.18 27,556
2022-06-13 $3.07 $3.35 $2.95 $3.09 $3.09 160,622
2022-06-10 $3.50 $3.56 $3.34 $3.35 $3.35 49,950
2022-06-09 $3.36 $3.59 $3.36 $3.53 $3.53 48,002
2022-06-08 $3.29 $3.67 $3.29 $3.49 $3.49 47,065
2022-06-07 $3.41 $3.51 $3.31 $3.50 $3.50 119,401
2022-06-06 $3.35 $3.51 $3.26 $3.47 $3.47 33,681
2022-06-03 $3.39 $3.44 $3.22 $3.35 $3.35 48,215
2022-06-02 $3.40 $3.46 $3.35 $3.39 $3.39 27,175
2022-06-01 $3.60 $3.60 $3.35 $3.45 $3.45 33,934
2022-05-31 $3.15 $3.54 $3.08 $3.51 $3.51 98,334
2022-05-27 $3.20 $3.25 $3.07 $3.15 $3.15 42,237
2022-05-26 $3.16 $3.20 $3.11 $3.15 $3.15 58,245
2022-05-25 $3.01 $3.18 $3.01 $3.17 $3.17 33,304
2022-05-24 $3.03 $3.05 $2.99 $3.03 $3.03 33,047
2022-05-23 $3.17 $3.18 $3.01 $3.09 $3.09 40,914
2022-05-20 $3.30 $3.30 $3.06 $3.12 $3.12 49,122
2022-05-19 $3.08 $3.22 $3.00 $3.22 $3.22 91,069
2022-05-18 $3.14 $3.18 $3.00 $3.08 $3.08 36,792
2022-05-17 $2.98 $3.18 $2.90 $3.14 $3.14 38,908
2022-05-16 $3.22 $3.56 $2.91 $2.91 $2.91 92,366
2022-05-13 $2.90 $3.01 $2.90 $2.98 $2.98 130,650
2022-05-12 $2.79 $3.01 $2.79 $2.86 $2.86 79,329
2022-05-11 $3.08 $3.30 $2.85 $2.85 $2.85 68,383
2022-05-10 $3.32 $3.37 $3.05 $3.11 $3.11 73,483
2022-05-09 $3.54 $3.54 $3.20 $3.22 $3.22 94,714
2022-05-06 $3.62 $3.67 $3.50 $3.62 $3.62 77,515
2022-05-05 $3.58 $3.62 $3.50 $3.60 $3.60 33,993
2022-05-04 $3.55 $3.67 $3.51 $3.59 $3.59 29,541
2022-05-03 $3.55 $3.81 $3.45 $3.55 $3.55 80,473
2022-05-02 $3.71 $3.81 $3.54 $3.63 $3.63 63,555
2022-04-29 $3.65 $3.83 $3.59 $3.75 $3.75 40,408
2022-04-28 $3.69 $3.72 $3.59 $3.66 $3.66 55,379
2022-04-27 $3.80 $3.85 $3.66 $3.67 $3.67 93,971
2022-04-26 $4.10 $4.10 $3.84 $3.85 $3.85 52,896
2022-04-25 $4.08 $4.18 $4.06 $4.12 $4.12 48,124
2022-04-22 $3.98 $4.07 $3.95 $4.06 $4.06 30,456
2022-04-21 $4.23 $4.23 $3.98 $4.00 $4.00 46,844
2022-04-20 $4.13 $4.25 $4.08 $4.17 $4.17 36,675
2022-04-19 $3.88 $4.20 $3.88 $4.15 $4.15 78,304
2022-04-18 $4.06 $4.10 $3.85 $3.92 $3.92 50,531
2022-04-14 $4.09 $4.17 $3.95 $4.03 $4.03 151,195
2022-04-13 $3.76 $3.92 $3.71 $3.90 $3.90 68,954
2022-04-12 $3.65 $3.85 $3.61 $3.71 $3.71 63,425
2022-04-11 $3.65 $3.76 $3.61 $3.68 $3.68 66,666
2022-04-08 $3.82 $3.82 $3.67 $3.70 $3.70 78,585
2022-04-07 $3.77 $3.85 $3.67 $3.80 $3.80 121,637
2022-04-06 $4.00 $4.00 $3.75 $3.82 $3.82 132,590
2022-04-05 $4.07 $4.14 $3.94 $4.01 $4.01 34,893
2022-04-04 $4.04 $4.15 $3.89 $4.11 $4.11 55,522
2022-04-01 $4.20 $4.20 $3.90 $3.90 $3.90 110,329
2022-03-31 $4.28 $4.28 $4.09 $4.17 $4.17 46,496
2022-03-30 $4.24 $4.30 $4.17 $4.24 $4.24 75,394
2022-03-29 $4.49 $4.60 $4.26 $4.27 $4.27 84,057
2022-03-28 $4.26 $4.50 $4.26 $4.50 $4.50 75,090
2022-03-25 $4.28 $4.38 $4.19 $4.33 $4.33 37,972
2022-03-24 $4.27 $4.33 $4.16 $4.29 $4.29 66,909
2022-03-23 $4.18 $4.28 $4.13 $4.19 $4.19 80,931
2022-03-22 $4.38 $4.38 $4.10 $4.17 $4.17 104,177
2022-03-21 $4.30 $4.33 $4.18 $4.30 $4.30 107,608
2022-03-18 $4.75 $4.76 $4.15 $4.21 $4.21 127,627
2022-03-17 $4.59 $4.67 $4.50 $4.65 $4.65 21,767
2022-03-16 $4.38 $4.60 $4.35 $4.58 $4.58 73,593
2022-03-15 $4.23 $4.45 $4.20 $4.27 $4.27 55,498
2022-03-14 $4.53 $4.57 $4.20 $4.24 $4.24 69,481
2022-03-11 $4.84 $4.84 $4.50 $4.54 $4.54 48,513
2022-03-10 $4.87 $4.92 $4.62 $4.77 $4.77 36,221
2022-03-09 $4.85 $4.96 $4.77 $4.94 $4.94 36,388
2022-03-08 $4.51 $4.87 $4.51 $4.70 $4.70 62,394
2022-03-07 $4.79 $4.88 $4.55 $4.55 $4.55 69,865
2022-03-04 $4.86 $4.96 $4.78 $4.82 $4.82 28,579
2022-03-03 $5.12 $5.12 $4.87 $4.89 $4.89 28,656
2022-03-02 $4.99 $5.10 $4.92 $5.08 $5.08 18,303
2022-03-01 $5.05 $5.12 $4.92 $4.93 $4.93 29,595
2022-02-28 $4.98 $5.20 $4.96 $5.11 $5.11 19,642
2022-02-25 $5.07 $5.18 $4.87 $5.00 $5.00 24,689
2022-02-24 $4.69 $5.08 $4.51 $5.00 $5.00 59,647
2022-02-23 $5.18 $5.20 $4.90 $4.97 $4.97 63,156
2022-02-22 $5.18 $5.27 $4.95 $5.08 $5.08 38,216
2022-02-18 $5.07 $5.30 $5.00 $5.21 $5.21 46,663
2022-02-17 $5.11 $5.20 $5.03 $5.13 $5.13 41,315
2022-02-16 $5.11 $5.19 $5.05 $5.19 $5.19 17,067
2022-02-15 $5.00 $5.15 $4.97 $5.14 $5.14 45,789
2022-02-14 $5.06 $5.18 $4.92 $4.93 $4.93 39,240
2022-02-11 $5.34 $5.35 $4.98 $5.10 $5.10 113,652
2022-02-10 $5.40 $5.57 $5.32 $5.35 $5.35 36,520
2022-02-09 $5.27 $5.49 $5.19 $5.40 $5.40 51,475
2022-02-08 $5.15 $5.26 $5.00 $5.26 $5.26 19,889
2022-02-07 $5.09 $5.21 $5.01 $5.11 $5.11 68,343
2022-02-04 $5.10 $5.22 $5.02 $5.04 $5.04 71,680
2022-02-03 $5.19 $5.29 $5.09 $5.13 $5.13 56,535
2022-02-02 $5.60 $5.60 $5.20 $5.30 $5.30 76,305
2022-02-01 $5.45 $5.66 $5.35 $5.59 $5.59 64,737
2022-01-31 $4.93 $5.42 $4.83 $5.39 $5.39 92,255
2022-01-28 $4.78 $5.06 $4.71 $4.94 $4.94 124,108
2022-01-27 $5.13 $5.25 $4.75 $4.85 $4.85 102,162
2022-01-26 $5.36 $5.44 $5.05 $5.11 $5.11 60,869
2022-01-25 $4.92 $5.35 $4.85 $5.29 $5.29 89,898
2022-01-24 $5.15 $5.27 $4.83 $4.97 $4.97 182,637
2022-01-21 $5.44 $5.46 $5.18 $5.28 $5.28 153,756
2022-01-20 $5.51 $5.58 $5.46 $5.46 $5.46 84,542
2022-01-19 $5.82 $5.85 $5.46 $5.51 $5.51 64,592
2022-01-18 $5.70 $5.84 $5.63 $5.79 $5.79 65,724
2022-01-14 $5.71 $5.79 $5.65 $5.71 $5.71 49,134
2022-01-13 $5.88 $6.01 $5.66 $5.69 $5.69 55,571
2022-01-12 $6.20 $6.20 $5.83 $5.87 $5.87 95,606
2022-01-11 $5.82 $6.16 $5.82 $6.10 $6.10 103,053
2022-01-10 $5.73 $5.81 $5.53 $5.81 $5.81 97,939
2022-01-07 $5.56 $5.90 $5.56 $5.79 $5.79 74,551
2022-01-06 $5.76 $5.84 $5.51 $5.58 $5.58 320,903
2022-01-05 $6.37 $6.37 $5.70 $5.76 $5.76 257,252
2022-01-04 $6.29 $6.30 $5.97 $6.00 $6.00 81,221
2022-01-03 $5.76 $6.27 $5.76 $6.26 $6.26 289,244
2021-12-31 $5.91 $5.96 $5.50 $5.67 $5.67 268,980
2021-12-30 $5.59 $6.25 $5.57 $5.97 $5.97 193,043
2021-12-29 $5.75 $5.88 $5.33 $5.65 $5.65 226,843
2021-12-28 $6.00 $6.07 $5.69 $5.76 $5.76 202,949
2021-12-27 $6.33 $6.35 $5.97 $5.97 $5.97 160,440
2021-12-23 $6.45 $6.50 $6.21 $6.33 $6.33 124,470
2021-12-22 $6.44 $6.50 $6.38 $6.46 $6.46 69,605
2021-12-21 $6.42 $6.59 $6.36 $6.49 $6.49 137,134
2021-12-20 $6.50 $6.50 $6.17 $6.29 $6.29 200,894
2021-12-17 $6.63 $6.86 $6.55 $6.63 $6.63 235,656
2021-12-16 $7.00 $7.00 $6.56 $6.63 $6.63 146,836
2021-12-15 $7.03 $7.06 $6.59 $6.98 $6.98 86,356
2021-12-14 $7.06 $7.17 $6.92 $7.02 $7.02 43,773
2021-12-13 $7.20 $7.28 $7.05 $7.14 $7.14 44,235
2021-12-10 $7.42 $7.51 $7.17 $7.26 $7.26 73,789
2021-12-09 $7.43 $7.60 $7.36 $7.40 $7.40 80,428
2021-12-08 $7.43 $7.64 $7.37 $7.52 $7.52 61,563
2021-12-07 $7.18 $7.38 $7.15 $7.34 $7.34 104,320
2021-12-06 $6.85 $7.12 $6.62 $7.10 $7.10 180,308
2021-12-03 $6.90 $6.98 $6.52 $6.75 $6.75 238,743
2021-12-02 $6.40 $6.99 $6.34 $6.93 $6.93 124,591
2021-12-01 $6.69 $6.94 $6.34 $6.38 $6.38 140,766
2021-11-30 $7.09 $7.14 $6.42 $6.53 $6.53 345,405
2021-11-29 $7.38 $7.46 $7.11 $7.12 $7.12 76,052
2021-11-26 $7.26 $7.47 $6.96 $7.37 $7.37 124,706
2021-11-24 $7.27 $7.50 $7.21 $7.42 $7.42 93,315
2021-11-23 $7.34 $7.56 $7.12 $7.31 $7.31 223,029
2021-11-22 $7.62 $7.86 $7.07 $7.09 $7.09 200,631
2021-11-19 $7.71 $7.84 $7.48 $7.50 $7.50 116,129
2021-11-18 $8.02 $8.11 $7.62 $7.73 $7.73 193,201
2021-11-17 $8.34 $8.50 $7.91 $8.02 $8.02 206,978
2021-11-16 $8.79 $8.79 $8.27 $8.41 $8.41 147,144
2021-11-15 $8.35 $8.89 $8.35 $8.85 $8.85 157,767
2021-11-12 $8.25 $8.37 $8.10 $8.31 $8.31 95,985
2021-11-11 $8.61 $8.61 $8.03 $8.28 $8.28 142,477
2021-11-10 $8.45 $8.48 $8.06 $8.10 $8.10 114,831
2021-11-09 $8.40 $8.52 $8.15 $8.40 $8.40 127,529
2021-11-08 $8.33 $8.45 $8.26 $8.36 $8.36 151,766
2021-11-05 $8.30 $8.42 $8.22 $8.28 $8.28 163,680
2021-11-04 $8.47 $8.56 $8.00 $8.20 $8.20 315,624
2021-11-03 $8.05 $8.46 $8.01 $8.39 $8.39 62,134
2021-11-02 $8.38 $8.49 $8.26 $8.31 $8.31 53,923
2021-11-01 $8.21 $8.48 $8.21 $8.36 $8.36 52,472
2021-10-29 $8.36 $8.45 $8.16 $8.20 $8.20 95,661
2021-10-28 $8.31 $8.51 $8.23 $8.47 $8.47 42,919
2021-10-27 $8.26 $8.39 $8.23 $8.29 $8.29 39,978
2021-10-26 $8.59 $8.59 $8.23 $8.29 $8.29 62,982
2021-10-25 $8.46 $8.71 $8.46 $8.50 $8.50 88,292
2021-10-22 $8.42 $8.53 $8.31 $8.44 $8.44 52,122
2021-10-21 $8.51 $8.81 $8.20 $8.42 $8.42 164,296
2021-10-20 $8.75 $8.81 $8.53 $8.55 $8.55 98,379
2021-10-19 $9.21 $9.21 $8.72 $8.77 $8.77 98,688
2021-10-18 $8.75 $9.21 $8.59 $9.09 $9.09 105,590
2021-10-15 $8.92 $8.97 $8.75 $8.78 $8.78 93,755
2021-10-14 $8.67 $8.99 $8.57 $8.81 $8.81 143,889
2021-10-13 $8.20 $8.60 $8.10 $8.56 $8.56 95,543
2021-10-12 $8.65 $8.75 $8.11 $8.17 $8.17 200,144
2021-10-11 $8.50 $8.74 $8.01 $8.43 $8.43 401,747
2021-10-08 $8.02 $8.07 $7.88 $7.97 $7.97 71,246
2021-10-07 $8.16 $8.35 $7.81 $8.07 $8.07 160,766
2021-10-06 $8.35 $8.44 $7.90 $8.12 $8.12 239,301
2021-10-05 $8.60 $8.65 $8.47 $8.51 $8.51 63,893
2021-10-04 $8.84 $8.84 $8.35 $8.59 $8.59 89,646
2021-10-01 $8.74 $8.84 $8.64 $8.82 $8.82 49,261
2021-09-30 $8.70 $8.79 $8.52 $8.66 $8.66 78,416
2021-09-29 $8.94 $8.94 $8.60 $8.65 $8.65 77,079
2021-09-28 $9.16 $9.20 $8.84 $8.88 $8.88 105,503
2021-09-27 $9.06 $9.41 $8.88 $9.27 $9.27 78,788
2021-09-24 $8.94 $9.14 $8.81 $8.97 $8.97 112,517
2021-09-23 $9.12 $9.15 $8.99 $9.00 $9.00 99,901
2021-09-22 $9.26 $9.32 $8.83 $9.06 $9.06 103,106
2021-09-21 $9.22 $9.25 $8.90 $9.16 $9.16 130,721
2021-09-20 $9.21 $9.21 $8.66 $8.90 $8.90 389,502
2021-09-17 $9.75 $9.90 $9.37 $9.64 $9.64 181,274
2021-09-16 $9.93 $10.02 $9.75 $9.84 $9.84 55,040
2021-09-15 $9.77 $10.09 $9.65 $10.07 $10.07 70,309
2021-09-14 $9.93 $10.09 $9.65 $9.65 $9.65 38,201
2021-09-13 $9.77 $10.03 $9.50 $9.86 $9.86 73,904
2021-09-10 $9.93 $10.04 $9.75 $9.77 $9.77 66,562
2021-09-09 $10.07 $10.21 $9.93 $9.95 $9.95 45,004
2021-09-08 $10.10 $10.10 $9.87 $10.02 $10.02 49,165
2021-09-07 $10.15 $10.36 $10.02 $10.06 $10.06 76,063
2021-09-03 $10.36 $10.36 $10.05 $10.24 $10.24 48,712
2021-09-02 $10.57 $10.59 $10.34 $10.37 $10.37 35,638
2021-09-01 $10.23 $10.62 $10.20 $10.48 $10.48 87,743
2021-08-31 $10.18 $10.30 $10.13 $10.28 $10.28 82,144
2021-08-30 $10.47 $10.47 $10.13 $10.16 $10.16 80,651
2021-08-27 $10.24 $10.58 $10.15 $10.40 $10.40 177,517
2021-08-26 $9.93 $10.30 $9.90 $10.02 $10.02 72,364
2021-08-25 $10.15 $10.43 $9.89 $9.89 $9.89 127,564
2021-08-24 $10.00 $10.38 $9.91 $10.12 $10.12 113,617
2021-08-23 $9.73 $10.04 $9.73 $9.90 $9.90 81,156
2021-08-20 $9.40 $10.03 $9.39 $9.79 $9.79 113,929
2021-08-19 $9.85 $9.95 $9.35 $9.37 $9.37 176,600
2021-08-18 $9.99 $10.29 $9.85 $9.96 $9.96 51,415
2021-08-17 $10.12 $10.31 $9.66 $9.94 $9.94 329,864
2021-08-16 $11.02 $11.15 $10.11 $10.11 $10.11 524,329
2021-08-13 $11.24 $11.30 $11.01 $11.16 $11.16 73,845
2021-08-12 $11.03 $11.34 $10.81 $11.15 $11.15 190,118
2021-08-11 $11.19 $11.25 $10.81 $10.84 $10.84 205,412
2021-08-10 $11.11 $11.40 $11.03 $11.17 $11.17 117,389
2021-08-09 $11.43 $11.43 $11.10 $11.16 $11.16 129,316
2021-08-06 $11.55 $11.69 $11.28 $11.30 $11.30 86,882
2021-08-05 $10.87 $11.69 $10.84 $11.53 $11.53 178,218
2021-08-04 $10.75 $11.01 $10.75 $10.88 $10.88 91,175
2021-08-03 $11.12 $11.22 $10.65 $10.83 $10.83 140,108
2021-08-02 $11.31 $11.48 $11.08 $11.12 $11.12 131,237
2021-07-30 $11.25 $11.50 $11.16 $11.23 $11.23 129,011
2021-07-29 $11.11 $11.72 $11.11 $11.46 $11.46 85,641
2021-07-28 $11.21 $11.40 $11.10 $11.15 $11.15 111,383
2021-07-27 $11.60 $11.60 $11.22 $11.28 $11.28 175,140
2021-07-26 $11.21 $11.97 $11.14 $11.83 $11.83 131,760
2021-07-23 $11.12 $11.40 $11.08 $11.28 $11.28 91,783
2021-07-22 $11.25 $11.31 $11.03 $11.20 $11.20 123,848
2021-07-21 $11.03 $11.59 $11.03 $11.28 $11.28 127,261
2021-07-20 $10.82 $11.25 $10.75 $11.12 $11.12 258,164
2021-07-19 $10.99 $10.99 $10.60 $10.86 $10.86 154,813
2021-07-16 $11.30 $11.55 $10.94 $11.06 $11.06 233,860
2021-07-15 $11.42 $11.55 $10.83 $11.19 $11.19 555,903
2021-07-14 $10.74 $12.00 $10.06 $11.33 $11.33 1,586,730
2021-07-13 $10.06 $10.88 $9.87 $10.66 $10.66 330,985
2021-07-12 $9.85 $10.25 $9.50 $10.05 $10.05 465,054
2021-07-09 $9.58 $9.81 $9.50 $9.75 $9.75 54,754
2021-07-08 $9.05 $9.81 $9.03 $9.59 $9.59 207,256
2021-07-07 $9.97 $9.97 $9.13 $9.17 $9.17 320,566
2021-07-06 $9.80 $9.90 $9.54 $9.85 $9.85 169,419
2021-07-02 $10.02 $10.02 $9.75 $9.76 $9.76 89,229
2021-07-01 $9.98 $10.39 $9.86 $9.95 $9.95 200,088
2021-06-30 $10.00 $10.19 $9.95 $10.00 $10.00 89,345
2021-06-29 $10.15 $10.28 $10.03 $10.03 $10.03 73,132
2021-06-28 $10.12 $10.23 $9.94 $10.18 $10.18 99,425
2021-06-25 $10.67 $10.67 $10.10 $10.17 $10.17 158,643
2021-06-24 $10.35 $10.69 $10.25 $10.56 $10.56 144,647
2021-06-23 $10.21 $10.46 $10.15 $10.25 $10.25 129,023
2021-06-22 $9.83 $10.31 $9.79 $10.17 $10.17 175,113
2021-06-21 $10.05 $10.07 $9.77 $9.82 $9.82 312,308
2021-06-18 $10.15 $10.41 $9.85 $10.09 $10.09 281,905
2021-06-17 $10.50 $10.51 $10.10 $10.15 $10.15 248,169
2021-06-16 $10.53 $10.62 $10.11 $10.31 $10.31 476,614
2021-06-15 $11.08 $11.08 $10.52 $10.67 $10.67 189,393
2021-06-14 $11.01 $11.30 $10.85 $10.98 $10.98 368,519
2021-06-11 $10.96 $10.98 $10.44 $10.55 $10.55 162,804
2021-06-10 $11.10 $11.27 $10.67 $10.87 $10.87 310,374
2021-06-09 $11.21 $11.29 $10.81 $11.15 $11.15 378,803
2021-06-08 $10.17 $11.16 $10.05 $10.97 $10.97 378,968
2021-06-07 $10.03 $10.23 $9.98 $10.20 $10.20 284,479
2021-06-04 $10.00 $10.12 $9.77 $10.12 $10.12 217,061
2021-06-03 $10.17 $10.17 $9.83 $9.97 $9.97 339,988
2021-06-02 $10.18 $10.48 $9.96 $10.20 $10.20 257,964
2021-06-01 $10.56 $10.56 $9.95 $10.11 $10.11 292,477
2021-05-28 $10.64 $10.80 $10.40 $10.57 $10.57 145,400
2021-05-27 $10.79 $10.92 $10.53 $10.63 $10.63 207,538
2021-05-26 $11.10 $11.15 $10.75 $10.82 $10.82 215,720
2021-05-25 $11.53 $11.53 $10.82 $10.91 $10.91 285,890
2021-05-24 $10.58 $11.40 $10.41 $11.36 $11.36 264,421
2021-05-21 $10.28 $10.52 $9.97 $10.30 $10.30 320,683
2021-05-20 $10.15 $10.50 $10.04 $10.28 $10.28 236,360
2021-05-19 $9.89 $10.12 $9.78 $10.01 $10.01 129,874
2021-05-18 $10.25 $10.49 $9.92 $9.95 $9.95 205,842
2021-05-17 $9.87 $10.35 $9.87 $10.18 $10.18 113,105
2021-05-14 $9.55 $10.10 $9.54 $9.88 $9.88 265,908
2021-05-13 $10.79 $10.83 $9.25 $9.25 $9.25 776,464
2021-05-12 $10.75 $10.93 $10.13 $10.75 $10.75 252,234
2021-05-11 $11.24 $11.36 $10.76 $10.81 $10.81 253,329
2021-05-10 $12.06 $12.06 $11.45 $11.45 $11.45 114,167
2021-05-07 $12.20 $12.23 $11.65 $11.98 $11.98 119,634
2021-05-06 $12.04 $12.13 $11.86 $12.02 $12.02 110,549
2021-05-05 $12.01 $12.29 $11.90 $12.02 $12.02 99,435
2021-05-04 $12.38 $12.71 $11.87 $11.96 $11.96 279,580
2021-05-03 $13.16 $13.26 $12.35 $12.55 $12.55 245,341
2021-04-30 $13.15 $13.39 $13.00 $13.07 $13.07 149,667
2021-04-29 $13.35 $13.50 $12.95 $13.23 $13.23 92,783
2021-04-28 $13.07 $13.42 $12.90 $13.33 $13.33 83,069
2021-04-27 $13.56 $13.68 $13.12 $13.14 $13.14 94,159
2021-04-26 $13.09 $13.57 $13.09 $13.55 $13.55 151,216
2021-04-23 $13.01 $13.39 $12.97 $13.20 $13.20 142,083
2021-04-22 $13.12 $13.35 $12.86 $12.98 $12.98 192,424
2021-04-21 $12.30 $13.24 $12.01 $13.08 $13.08 295,930
2021-04-20 $12.80 $12.89 $12.43 $12.47 $12.47 181,304
2021-04-19 $13.10 $13.23 $12.61 $12.74 $12.74 299,954
2021-04-16 $13.48 $13.55 $13.05 $13.18 $13.18 246,800
2021-04-15 $14.16 $14.19 $13.22 $13.47 $13.47 429,315
2021-04-14 $14.73 $14.90 $14.04 $14.05 $14.05 894,880
2021-04-13 $15.05 $15.45 $14.61 $14.97 $14.97 396,594
2021-04-12 $15.25 $15.40 $14.51 $14.91 $14.91 1,063,957
2021-04-09 $15.80 $15.93 $15.23 $15.32 $15.32 578,847
2021-04-08 $15.32 $15.88 $15.22 $15.66 $15.66 503,944
2021-04-07 $15.36 $15.55 $15.10 $15.26 $15.26 219,547
2021-04-06 $15.06 $15.73 $14.88 $15.54 $15.54 655,361
2021-04-05 $15.42 $15.59 $15.14 $15.23 $15.23 251,914
2021-04-01 $15.45 $15.85 $15.30 $15.45 $15.45 376,548
2021-03-31 $15.45 $15.78 $15.25 $15.41 $15.41 134,042
2021-03-30 $16.38 $16.38 $15.12 $15.35 $15.35 557,754
2021-03-29 $15.59 $16.30 $14.87 $16.15 $16.15 421,110
2021-03-26 $15.82 $16.33 $15.10 $15.63 $15.63 396,069
2021-03-25 $15.71 $15.81 $14.82 $15.54 $15.54 150,713
2021-03-24 $15.92 $16.09 $15.32 $15.57 $15.57 150,297
2021-03-23 $16.00 $16.59 $15.66 $15.85 $15.85 414,106
2021-03-22 $15.57 $16.09 $15.33 $15.98 $15.98 265,652
2021-03-19 $15.08 $16.15 $14.83 $15.55 $15.55 752,246
2021-03-18 $14.81 $15.35 $14.63 $14.80 $14.80 362,690
2021-03-17 $14.35 $15.04 $14.05 $15.04 $15.04 569,152
2021-03-16 $14.70 $15.04 $14.33 $14.39 $14.39 199,748
2021-03-15 $14.50 $14.84 $14.35 $14.76 $14.76 274,141
2021-03-12 $14.39 $14.51 $14.13 $14.43 $14.43 199,667
2021-03-11 $14.23 $14.90 $14.23 $14.40 $14.40 282,358
2021-03-10 $14.00 $14.89 $13.75 $14.32 $14.32 689,708
2021-03-09 $14.26 $14.49 $13.64 $14.00 $14.00 316,631
2021-03-08 $14.15 $14.35 $13.63 $13.88 $13.88 346,601
2021-03-05 $13.90 $15.00 $12.54 $14.24 $14.24 850,939
2021-03-04 $14.91 $14.91 $12.87 $13.97 $13.97 496,511
2021-03-03 $15.92 $16.12 $14.35 $14.43 $14.43 845,261
2021-03-02 $15.50 $16.38 $15.07 $15.69 $15.69 604,352
2021-03-01 $15.54 $15.76 $14.80 $15.30 $15.30 500,266
2021-02-26 $15.04 $15.08 $13.90 $14.79 $14.79 358,110
2021-02-25 $16.23 $16.25 $14.54 $14.90 $14.90 496,675
2021-02-24 $14.50 $15.63 $14.07 $15.46 $15.46 644,960
2021-02-23 $14.26 $15.15 $13.80 $14.48 $14.48 367,321
2021-02-22 $15.16 $15.84 $14.40 $14.56 $14.56 631,401
2021-02-19 $15.44 $15.56 $14.98 $15.00 $15.00 425,965
2021-02-18 $15.75 $15.75 $14.71 $15.41 $15.41 468,031
2021-02-17 $16.37 $16.40 $15.40 $15.83 $15.83 532,830
2021-02-16 $16.66 $16.80 $15.44 $16.22 $16.22 574,195
2021-02-12 $15.65 $16.71 $15.51 $16.38 $16.38 492,560
2021-02-11 $15.00 $16.14 $14.81 $15.55 $15.55 372,657
2021-02-10 $15.70 $15.70 $14.80 $15.16 $15.16 611,468
2021-02-09 $15.20 $15.77 $14.73 $15.68 $15.68 720,230
2021-02-08 $14.41 $15.51 $14.26 $15.15 $15.15 706,101
2021-02-05 $13.05 $14.67 $13.05 $14.43 $14.43 992,167
2021-02-04 $12.75 $13.01 $12.50 $12.83 $12.83 345,164
2021-02-03 $12.75 $12.78 $12.36 $12.59 $12.59 418,662
2021-02-02 $12.50 $12.99 $12.26 $12.74 $12.74 454,517
2021-02-01 $12.31 $12.45 $11.80 $12.36 $12.36 690,605
2021-01-29 $12.94 $12.95 $11.85 $12.17 $12.17 876,103
2021-01-28 $12.95 $13.30 $12.76 $13.08 $13.08 362,670
2021-01-27 $12.51 $13.27 $12.41 $13.01 $13.01 617,398
2021-01-26 $13.03 $13.25 $12.70 $12.85 $12.85 467,751
2021-01-25 $13.25 $13.57 $12.52 $12.81 $12.81 484,369
2021-01-22 $13.40 $13.73 $13.23 $13.36 $13.36 451,655
2021-01-21 $13.81 $13.89 $13.33 $13.53 $13.53 558,806
2021-01-20 $13.64 $13.83 $13.30 $13.70 $13.70 401,898
2021-01-19 $13.80 $13.99 $13.36 $13.65 $13.65 505,668
2021-01-15 $13.50 $13.63 $13.18 $13.39 $13.39 316,667
2021-01-14 $13.80 $13.89 $13.45 $13.50 $13.50 380,028
2021-01-13 $12.90 $14.14 $12.85 $13.80 $13.80 507,906
2021-01-12 $12.99 $13.12 $12.79 $12.86 $12.86 179,348
2021-01-11 $13.05 $13.26 $12.85 $12.85 $12.85 327,165
2021-01-08 $13.50 $13.60 $13.09 $13.16 $13.16 232,701
2021-01-07 $13.89 $13.89 $13.22 $13.40 $13.40 250,872
2021-01-06 $13.89 $14.14 $13.28 $13.55 $13.55 452,296
2021-01-05 $13.20 $14.18 $13.03 $14.10 $14.10 542,357
2021-01-04 $13.75 $13.76 $12.62 $13.18 $13.18 409,831
2020-12-31 $14.05 $14.33 $13.69 $13.69 $13.69 347,132
2020-12-30 $14.53 $14.53 $13.97 $14.25 $14.25 203,887
2020-12-29 $14.10 $14.75 $13.50 $14.39 $14.39 763,887
2020-12-28 $14.61 $14.66 $13.92 $13.97 $13.97 496,345
2020-12-24 $14.53 $15.00 $14.53 $14.80 $14.80 202,416
2020-12-23 $14.94 $15.30 $14.46 $14.50 $14.50 419,939
2020-12-22 $15.15 $15.49 $14.70 $14.97 $14.97 332,460
2020-12-21 $14.95 $15.98 $14.89 $15.56 $15.56 355,584
2020-12-18 $15.65 $16.49 $14.50 $16.00 $16.00 696,928
2020-12-17 $15.00 $16.50 $13.77 $15.71 $15.71 401,506
2020-12-16 $14.69 $15.74 $14.13 $15.70 $15.70 447,793
2020-12-15 $15.66 $15.95 $13.81 $14.98 $14.98 839,197
2020-12-14 $16.49 $16.68 $14.75 $15.23 $15.23 658,134
2020-12-11 $16.52 $16.74 $15.85 $16.45 $16.45 158,829
2020-12-10 $16.65 $16.89 $15.90 $16.40 $16.40 209,414
2020-12-09 $16.51 $17.25 $16.05 $16.37 $16.37 346,035
2020-12-08 $16.58 $17.12 $15.76 $16.30 $16.30 347,343
2020-12-07 $16.00 $17.70 $16.00 $17.31 $17.31 674,116
2020-12-04 $14.27 $15.50 $13.80 $15.45 $15.45 351,632
2020-12-03 $13.72 $14.21 $13.55 $13.77 $13.77 188,674
2020-12-02 $12.95 $13.88 $12.52 $13.88 $13.88 219,720
2020-12-01 $14.21 $14.50 $13.30 $14.16 $14.16 555,155
2020-11-30 $12.41 $12.59 $11.95 $12.50 $12.50 181,395
2020-11-27 $12.39 $12.48 $12.10 $12.41 $12.41 83,909
2020-11-25 $12.28 $12.52 $12.07 $12.45 $12.45 81,717
2020-11-24 $12.31 $12.58 $11.76 $12.25 $12.25 120,452
2020-11-23 $11.66 $12.75 $11.56 $12.24 $12.24 299,927
2020-11-20 $10.82 $11.73 $10.80 $11.56 $11.56 229,447
2020-11-19 $10.90 $10.99 $10.56 $10.87 $10.87 70,163
2020-11-18 $11.16 $11.16 $10.22 $11.04 $11.04 202,758
2020-11-17 $11.01 $11.19 $10.80 $11.09 $11.09 157,125
2020-11-16 $11.18 $11.20 $10.96 $11.01 $11.01 97,113
2020-11-13 $10.70 $11.24 $10.60 $11.15 $11.15 215,522
2020-11-12 $10.68 $10.90 $10.60 $10.60 $10.60 88,253
2020-11-11 $10.69 $10.75 $10.63 $10.65 $10.65 66,443
2020-11-10 $10.75 $10.82 $10.62 $10.69 $10.69 113,457
2020-11-09 $10.72 $10.81 $10.65 $10.65 $10.65 172,802
2020-11-06 $10.70 $10.70 $10.64 $10.65 $10.65 51,763
2020-11-05 $10.67 $10.70 $10.60 $10.70 $10.70 60,123
2020-11-04 $10.60 $10.75 $10.60 $10.60 $10.60 57,978
2020-11-03 $10.55 $10.70 $10.55 $10.65 $10.65 112,912
2020-11-02 $10.70 $10.70 $10.56 $10.57 $10.57 79,657
2020-10-30 $10.70 $10.85 $10.60 $10.72 $10.72 213,007
2020-10-29 $10.61 $10.77 $10.60 $10.60 $10.60 125,701
2020-10-28 $10.55 $10.70 $10.50 $10.60 $10.60 184,120
2020-10-27 $10.82 $10.96 $10.50 $10.65 $10.65 126,760
2020-10-26 $11.01 $11.20 $10.58 $10.76 $10.76 130,723
2020-10-23 $10.90 $11.26 $10.70 $11.05 $11.05 115,621
2020-10-22 $10.71 $10.90 $10.55 $10.74 $10.74 108,136
2020-10-21 $11.05 $11.12 $10.62 $10.85 $10.85 179,933
2020-10-20 $11.27 $11.36 $11.00 $11.10 $11.10 89,267
2020-10-19 $11.60 $11.60 $11.11 $11.26 $11.26 101,784
2020-10-16 $11.49 $11.75 $11.30 $11.60 $11.60 88,827
2020-10-15 $11.70 $11.70 $11.25 $11.55 $11.55 146,925
2020-10-14 $11.55 $11.75 $11.53 $11.60 $11.60 61,675
2020-10-13 $11.72 $11.77 $11.50 $11.60 $11.60 98,340
2020-10-12 $11.84 $11.98 $11.50 $11.55 $11.55 122,354
2020-10-09 $11.64 $11.82 $11.55 $11.72 $11.72 63,785
2020-10-08 $11.60 $11.91 $11.59 $11.74 $11.74 74,239
2020-10-07 $11.50 $12.15 $11.50 $11.57 $11.57 159,867
2020-10-06 $12.00 $12.05 $11.25 $11.43 $11.43 190,948
2020-10-05 $12.02 $12.19 $11.64 $12.03 $12.03 123,023
2020-10-02 $11.66 $12.06 $11.66 $11.91 $11.91 142,814
2020-10-01 $12.05 $12.29 $11.91 $12.11 $12.11 139,493
2020-09-30 $12.59 $12.65 $12.10 $12.27 $12.27 115,533
2020-09-29 $13.00 $13.20 $12.26 $12.77 $12.77 279,844
2020-09-28 $12.99 $13.47 $12.75 $12.98 $12.98 185,817
2020-09-25 $12.89 $13.30 $12.31 $12.78 $12.78 189,344
2020-09-24 $11.90 $13.67 $11.30 $13.00 $13.00 584,432
2020-09-23 $14.09 $14.09 $12.40 $12.85 $12.85 367,890
2020-09-22 $14.22 $14.40 $13.70 $13.85 $13.85 143,947
2020-09-21 $14.16 $14.64 $13.90 $14.36 $14.36 307,038
2020-09-18 $13.32 $14.96 $13.02 $14.96 $14.96 720,274
2020-09-17 $13.79 $14.00 $13.00 $13.27 $13.27 302,128
2020-09-16 $13.60 $14.39 $13.60 $13.88 $13.88 275,171
2020-09-15 $14.17 $14.24 $13.31 $13.65 $13.65 340,081
2020-09-14 $14.30 $14.44 $13.73 $14.26 $14.26 266,358
2020-09-11 $14.50 $14.93 $13.81 $14.50 $14.50 212,230
2020-09-10 $14.99 $15.48 $13.80 $14.20 $14.20 521,430
2020-09-09 $13.61 $15.15 $13.61 $14.35 $14.35 425,106
2020-09-08 $12.90 $14.17 $12.62 $13.81 $13.81 507,355
2020-09-04 $12.60 $13.06 $11.75 $12.86 $12.86 289,104
2020-09-03 $12.78 $13.40 $12.00 $12.79 $12.79 516,735
2020-09-02 $11.35 $13.74 $11.30 $13.30 $13.30 933,691
2020-09-01 $11.40 $11.47 $11.05 $11.33 $11.33 248,914
2020-08-31 $11.58 $11.64 $11.28 $11.50 $11.50 150,206
2020-08-28 $11.31 $11.49 $11.22 $11.30 $11.30 120,908
2020-08-27 $11.40 $11.43 $11.17 $11.32 $11.32 148,373
2020-08-26 $11.49 $11.80 $11.41 $11.43 $11.43 149,982
2020-08-25 $11.54 $11.80 $11.34 $11.70 $11.70 224,596
2020-08-24 $11.49 $11.70 $10.81 $11.32 $11.32 572,466
2020-08-21 $11.44 $11.80 $11.42 $11.48 $11.48 213,204
2020-08-20 $11.75 $11.87 $11.40 $11.42 $11.42 237,431
2020-08-19 $12.36 $12.45 $12.00 $12.04 $12.04 151,154
2020-08-18 $12.31 $12.46 $12.11 $12.30 $12.30 153,502
2020-08-17 $12.59 $12.65 $12.13 $12.40 $12.40 169,135
2020-08-14 $12.47 $13.28 $12.11 $12.21 $12.21 342,288
2020-08-13 $11.85 $12.89 $11.71 $12.89 $12.89 460,007
2020-08-12 $11.71 $11.74 $11.42 $11.58 $11.58 80,715
2020-08-11 $11.79 $11.89 $11.40 $11.69 $11.69 223,079
2020-08-10 $11.30 $11.58 $11.14 $11.44 $11.44 203,633
2020-08-07 $11.36 $11.66 $11.00 $11.25 $11.25 216,226
2020-08-06 $11.44 $11.56 $11.27 $11.30 $11.30 174,582
2020-08-05 $11.88 $11.90 $11.34 $11.60 $11.60 115,190
2020-08-04 $11.42 $11.93 $11.20 $11.75 $11.75 185,243
2020-08-03 $11.34 $11.42 $10.99 $11.42 $11.42 166,145
2020-07-31 $11.19 $11.31 $10.76 $11.13 $11.13 210,033
2020-07-30 $11.35 $11.35 $11.10 $11.28 $11.28 102,071
2020-07-29 $11.53 $11.59 $11.27 $11.39 $11.39 115,996
2020-07-28 $11.73 $11.83 $11.30 $11.41 $11.41 160,223
2020-07-27 $11.54 $11.94 $11.15 $11.92 $11.92 174,219
2020-07-24 $11.64 $11.67 $11.01 $11.47 $11.47 168,553
2020-07-23 $12.00 $12.20 $11.35 $11.63 $11.63 141,945
2020-07-22 $12.00 $12.10 $11.75 $11.89 $11.89 133,103
2020-07-21 $12.05 $12.25 $11.79 $11.88 $11.88 116,906
2020-07-20 $12.00 $12.29 $11.88 $12.18 $12.18 174,292
2020-07-17 $12.03 $12.41 $11.26 $11.70 $11.70 236,164
2020-07-16 $12.30 $12.52 $12.10 $12.20 $12.20 123,612
2020-07-15 $12.14 $12.40 $11.63 $12.40 $12.40 221,163
2020-07-14 $11.78 $12.29 $11.22 $12.10 $12.10 415,296
2020-07-13 $12.00 $13.25 $11.63 $11.63 $11.63 674,621
2020-07-10 $12.39 $13.02 $12.12 $12.25 $12.25 346,781
2020-07-09 $13.39 $13.50 $12.80 $13.08 $13.08 262,662
2020-07-08 $13.38 $13.55 $12.50 $12.91 $12.91 373,836
2020-07-07 $13.50 $13.77 $12.70 $13.47 $13.47 470,119
2020-07-06 $15.09 $15.40 $13.70 $14.02 $14.02 518,142
2020-07-02 $15.86 $15.86 $14.35 $14.98 $14.98 437,247
2020-07-01 $16.00 $16.56 $14.80 $15.10 $15.10 684,297
2020-06-30 $18.75 $19.35 $15.70 $15.99 $15.99 1,787,123
2020-06-29 $16.00 $16.98 $15.60 $16.37 $16.37 680,683
2020-06-26 $15.69 $16.23 $14.80 $15.59 $15.59 399,072
2020-06-25 $14.50 $15.56 $13.46 $15.56 $15.56 594,537
2020-06-24 $15.50 $15.90 $13.33 $14.98 $14.98 901,975
2020-06-23 $16.75 $16.93 $15.26 $16.00 $16.00 585,600
2020-06-22 $17.30 $17.47 $16.05 $16.66 $16.66 810,853
2020-06-19 $19.02 $19.24 $17.34 $17.93 $17.93 1,093,288
2020-06-18 $18.50 $18.61 $16.50 $18.55 $18.55 1,586,343
2020-06-17 $16.39 $19.92 $16.30 $17.00 $17.00 3,406,187
2020-06-16 $13.72 $14.90 $13.35 $14.50 $14.50 1,648,842
2020-06-15 $12.85 $12.98 $12.47 $12.89 $12.89 843,428
2020-06-12 $12.75 $12.95 $11.60 $11.95 $11.95 834,387
2020-06-11 $13.00 $13.37 $11.75 $11.90 $11.90 1,133,844
2020-06-10 $13.14 $14.88 $12.74 $13.25 $13.25 2,377,011
2020-06-09 $11.26 $12.80 $11.13 $12.08 $12.08 1,747,961
2020-06-08 $10.75 $10.95 $10.73 $10.82 $10.82 1,849,022
2020-06-05 $11.07 $11.11 $10.65 $10.67 $10.67 501
2020-06-04 $10.59 $10.59 $10.59 $10.59 $10.59 1
2020-06-03 $10.59 $10.59 $10.59 $10.59 $10.59 2,401
2020-06-02 $10.59 $10.59 $10.59 $10.59 $10.59 0
2020-06-01 $10.59 $10.59 $10.59 $10.59 $10.59 1
2020-05-29 $10.59 $10.59 $10.59 $10.59 $10.59 29
2020-05-28 $10.59 $10.59 $10.59 $10.59 $10.59 334
2020-05-27 $10.65 $10.65 $10.65 $10.65 $10.65 100
2020-05-26 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-22 $10.65 $10.65 $10.65 $10.65 $10.65 32
2020-05-21 $10.65 $10.65 $10.65 $10.65 $10.65 206
2020-05-20 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-19 $10.65 $10.65 $10.65 $10.65 $10.65 51
2020-05-18 $10.65 $10.65 $10.65 $10.65 $10.65 3
2020-05-15 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-14 $10.65 $10.65 $10.65 $10.65 $10.65 1
2020-05-13 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-12 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-11 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-08 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-05-07 $10.57 $10.65 $10.57 $10.65 $10.65 9,232
2020-05-06 $10.70 $10.70 $10.70 $10.70 $10.70 27,323
2020-05-05 $10.70 $10.70 $10.70 $10.70 $10.70 24
2020-05-04 $10.70 $10.70 $10.70 $10.70 $10.70 17
2020-05-01 $10.70 $10.70 $10.70 $10.70 $10.70 207
2020-04-30 $10.62 $11.15 $10.62 $11.15 $11.15 2,242
2020-04-29 $10.62 $10.62 $10.62 $10.62 $10.62 0
2020-04-28 $10.62 $10.62 $10.62 $10.62 $10.62 0
2020-04-27 $10.62 $10.62 $10.62 $10.62 $10.62 0
2020-04-24 $10.69 $12.85 $10.62 $10.62 $10.62 1,616
2020-04-23 $10.62 $10.62 $10.62 $10.62 $10.62 0
2020-04-22 $11.62 $11.64 $10.62 $10.62 $10.62 810
2020-04-21 $10.62 $10.62 $10.62 $10.62 $10.62 42
2020-04-20 $10.62 $10.67 $10.57 $10.62 $10.62 4,003
2020-04-17 $10.65 $10.65 $10.65 $10.65 $10.65 0
2020-04-16 $10.65 $10.65 $10.65 $10.65 $10.65 102
2020-04-15 $10.55 $10.65 $10.55 $10.65 $10.65 215
2020-04-14 $10.58 $10.58 $10.58 $10.58 $10.58 110
2020-04-13 $10.62 $10.62 $10.62 $10.62 $10.62 212
2020-04-09 $10.57 $10.57 $10.57 $10.57 $10.57 25,042
2020-04-08 $10.60 $10.60 $10.60 $10.60 $10.60 183
2020-04-07 $10.60 $10.60 $10.60 $10.60 $10.60 105
2020-04-06 $10.60 $10.60 $10.60 $10.60 $10.60 32,429
2020-04-03 $10.58 $10.58 $10.58 $10.58 $10.58 10
2020-04-02 $10.58 $10.58 $10.58 $10.58 $10.58 214
2020-04-01 $10.65 $10.65 $10.65 $10.65 $10.65 287
2020-03-31 $10.56 $10.56 $10.56 $10.56 $10.56 10,010
2020-03-30 $10.56 $10.56 $10.56 $10.56 $10.56 31
2020-03-27 $10.56 $10.56 $10.56 $10.56 $10.56 143,787
2020-03-26 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-03-25 $10.37 $10.55 $10.37 $10.55 $10.55 289,472
2020-03-24 $10.35 $10.35 $10.35 $10.35 $10.35 72
2020-03-23 $10.35 $10.38 $10.35 $10.35 $10.35 39,411
2020-03-20 $10.64 $10.64 $10.64 $10.64 $10.64 100,020
2020-03-19 $10.64 $10.64 $10.64 $10.64 $10.64 1,710
2020-03-18 $10.64 $10.64 $10.64 $10.64 $10.64 190
2020-03-17 $10.56 $10.58 $10.56 $10.58 $10.58 824
2020-03-16 $10.50 $10.50 $10.50 $10.50 $10.50 450,000
2020-03-13 $10.50 $10.50 $9.57 $10.50 $10.50 52,048
2020-03-12 $10.55 $10.56 $10.55 $10.55 $10.55 3,605
2020-03-11 $10.57 $10.57 $10.55 $10.55 $10.55 487,800
2020-03-10 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-03-09 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-03-06 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-03-05 $10.55 $10.55 $10.55 $10.55 $10.55 6,100
2020-03-04 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-03-03 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-03-02 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-02-28 $10.56 $10.57 $10.50 $10.55 $10.55 4,580
2020-02-27 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-02-26 $10.55 $10.55 $10.55 $10.55 $10.55 501
2020-02-25 $10.53 $10.53 $10.53 $10.53 $10.53 218
2020-02-24 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-21 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-20 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-19 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-18 $10.55 $10.56 $10.53 $10.53 $10.53 2,501
2020-02-14 $10.56 $10.56 $10.56 $10.56 $10.56 2,462
2020-02-13 $10.57 $10.57 $10.57 $10.57 $10.57 99
2020-02-12 $10.57 $10.57 $10.57 $10.57 $10.57 5,099
2020-02-11 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-10 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-07 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-02-06 $10.53 $10.53 $10.53 $10.53 $10.53 121
2020-02-05 $10.53 $10.57 $10.53 $10.57 $10.57 2,500
2020-02-04 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-02-03 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-01-31 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-01-30 $10.55 $10.55 $10.55 $10.55 $10.55 1
2020-01-29 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-01-28 $10.55 $10.55 $10.55 $10.55 $10.55 0
2020-01-27 $10.55 $10.55 $10.55 $10.55 $10.55 100,337
2020-01-24 $10.53 $10.55 $10.53 $10.55 $10.55 4,500
2020-01-23 $10.64 $10.64 $10.53 $10.53 $10.53 1,075
2020-01-22 $10.52 $10.52 $10.52 $10.52 $10.52 1
2020-01-21 $10.52 $10.52 $10.52 $10.52 $10.52 0
2020-01-17 $10.52 $10.52 $10.52 $10.52 $10.52 2
2020-01-16 $10.52 $10.52 $10.52 $10.52 $10.52 0
2020-01-15 $10.52 $10.52 $10.52 $10.52 $10.52 0
2020-01-14 $10.52 $10.52 $10.52 $10.52 $10.52 3
2020-01-13 $10.50 $10.52 $10.50 $10.52 $10.52 1,242
2020-01-10 $10.52 $10.61 $10.52 $10.53 $10.53 29,110
2020-01-09 $10.50 $10.50 $10.50 $10.50 $10.50 147,907
2020-01-08 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-07 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-06 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-03 $10.53 $10.53 $10.53 $10.53 $10.53 0
2020-01-02 $10.53 $10.53 $10.53 $10.53 $10.53 0
2019-12-31 $10.53 $10.53 $10.53 $10.53 $10.53 0
2019-12-30 $10.53 $10.53 $10.53 $10.53 $10.53 601
2019-12-27 $10.72 $10.72 $10.54 $10.55 $10.55 2,217
2019-12-26 $10.55 $10.55 $10.54 $10.54 $10.54 488
2019-12-24 $10.46 $10.55 $10.46 $10.55 $10.55 154,181
2019-12-23 $10.44 $10.45 $10.44 $10.45 $10.45 2,000
2019-12-20 $10.44 $10.44 $10.44 $10.44 $10.44 200
2019-12-19 $10.42 $10.45 $10.42 $10.45 $10.45 856
2019-12-18 $10.49 $10.51 $10.42 $10.42 $10.42 1,495
2019-12-17 $10.46 $10.49 $10.46 $10.46 $10.46 1,300
2019-12-16 $10.46 $10.46 $10.46 $10.46 $10.46 5
2019-12-13 $10.44 $10.46 $10.44 $10.46 $10.46 200,176
2019-12-12 $10.49 $10.49 $10.49 $10.49 $10.49 200
2019-12-11 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-12-10 $10.45 $10.45 $10.45 $10.45 $10.45 0
2019-12-09 $10.45 $10.45 $10.45 $10.45 $10.45 75,000
2019-12-06 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-05 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-04 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-03 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-12-02 $10.46 $10.46 $10.46 $10.46 $10.46 0
2019-11-29 $10.46 $10.46 $10.46 $10.46 $10.46 100
2019-11-27 $10.45 $10.45 $10.45 $10.45 $10.45 11,800
2019-11-26 $10.44 $10.45 $10.44 $10.45 $10.45 69,300
2019-11-25 $10.43 $10.45 $10.43 $10.44 $10.44 532,863
2019-11-22 $10.44 $10.44 $10.44 $10.44 $10.44 3,201
2019-11-21 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-11-20 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-11-19 $10.42 $10.42 $10.42 $10.42 $10.42 0
2019-11-18 $10.42 $10.42 $10.42 $10.42 $10.42 700
2019-11-15 $10.43 $10.43 $10.43 $10.43 $10.43 0
2019-11-14 $10.43 $10.43 $10.43 $10.43 $10.43 1,300
2019-11-13 $10.43 $10.44 $10.42 $10.44 $10.44 850
2019-11-12 $10.44 $10.44 $10.44 $10.44 $10.44 10,400
2019-11-11 $10.42 $10.43 $10.42 $10.42 $10.42 152,200
2019-11-08 $10.43 $10.43 $10.43 $10.43 $10.43 17
2019-11-07 $10.42 $10.43 $10.42 $10.43 $10.43 3,754
2019-11-06 $10.43 $10.43 $10.42 $10.42 $10.42 88,825
2019-11-05 $10.42 $10.44 $10.42 $10.42 $10.42 315,000
2019-11-04 $10.40 $10.40 $10.40 $10.40 $10.40 105
2019-11-01 $10.40 $10.41 $10.39 $10.39 $10.39 134,130
2019-10-31 $10.40 $10.42 $10.40 $10.40 $10.40 1,232,022
2019-10-30 $10.40 $10.41 $10.40 $10.41 $10.41 11,002
2019-10-29 $10.41 $10.41 $10.38 $10.41 $10.41 226,700
2019-10-28 $10.40 $10.40 $10.40 $10.40 $10.40 200
2019-10-25 $10.39 $10.40 $10.39 $10.40 $10.40 1,500
2019-10-24 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-10-23 $10.40 $10.40 $10.40 $10.40 $10.40 200
2019-10-22 $10.38 $10.42 $10.38 $10.42 $10.42 1,210
2019-10-21 $10.44 $10.44 $10.44 $10.44 $10.44 0
2019-10-18 $10.37 $10.44 $10.37 $10.44 $10.44 1,500
2019-10-17 $10.40 $10.40 $10.40 $10.40 $10.40 0
2019-10-16 $10.35 $10.40 $10.35 $10.40 $10.40 12,200
2019-10-15 $10.88 $10.88 $10.44 $10.44 $10.44 3,600
2019-10-14 $10.39 $10.45 $10.39 $10.40 $10.40 2,472
2019-10-11 $10.38 $10.38 $10.38 $10.38 $10.38 0
2019-10-10 $10.38 $10.38 $10.38 $10.38 $10.38 215
2019-10-09 $10.38 $10.38 $10.38 $10.38 $10.38 75,971
2019-10-08 $10.34 $10.37 $10.34 $10.34 $10.34 8,400
2019-10-07 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-10-04 $10.37 $10.38 $10.36 $10.37 $10.37 499,152
2019-10-03 $10.37 $10.37 $10.36 $10.37 $10.37 283,803
2019-10-02 $10.32 $10.37 $10.32 $10.37 $10.37 291,870
2019-10-01 $10.37 $10.37 $10.37 $10.37 $10.37 0
2019-09-30 $10.36 $10.37 $10.36 $10.37 $10.37 6,700
2019-09-27 $10.35 $10.36 $10.34 $10.34 $10.34 53,745
2019-09-26 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-09-25 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-09-24 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-09-23 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-09-20 $10.36 $10.36 $10.36 $10.36 $10.36 160
2019-09-19 $10.34 $10.36 $10.34 $10.36 $10.36 584
2019-09-18 $10.35 $10.36 $10.35 $10.35 $10.35 26,500
2019-09-17 $10.32 $10.36 $10.32 $10.36 $10.36 8,611
2019-09-16 $10.29 $10.36 $10.29 $10.36 $10.36 3,418
2019-09-13 $10.32 $10.35 $10.32 $10.35 $10.35 17,304
2019-09-12 $10.29 $10.35 $10.29 $10.35 $10.35 300
2019-09-11 $10.33 $10.35 $10.33 $10.35 $10.35 109,925
2019-09-10 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-09-09 $10.34 $10.35 $10.33 $10.34 $10.34 164,500
2019-09-06 $10.35 $10.35 $10.35 $10.35 $10.35 10,042
2019-09-05 $10.33 $10.35 $10.33 $10.34 $10.34 814,028
2019-09-04 $10.31 $10.31 $10.31 $10.31 $10.31 0
2019-09-03 $10.31 $10.31 $10.31 $10.31 $10.31 426
2019-08-30 $10.34 $10.34 $10.33 $10.33 $10.33 600
2019-08-29 $10.31 $10.34 $10.31 $10.34 $10.34 99,200
2019-08-28 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-08-27 $10.33 $10.34 $10.33 $10.34 $10.34 5,114
2019-08-26 $10.33 $10.34 $10.33 $10.34 $10.34 63,170
2019-08-23 $10.32 $10.33 $10.32 $10.33 $10.33 95,739
2019-08-22 $10.33 $10.33 $10.32 $10.32 $10.32 21,000
2019-08-21 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-08-20 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-08-19 $10.36 $10.36 $10.36 $10.36 $10.36 0
2019-08-15 $10.33 $10.36 $10.33 $10.36 $10.36 1,300
2019-08-14 $10.33 $10.36 $10.33 $10.36 $10.36 1,289
2019-08-13 $10.36 $10.36 $10.36 $10.36 $10.36 90
2019-08-12 $10.36 $10.36 $10.36 $10.36 $10.36 400
2019-08-09 $10.38 $10.38 $10.37 $10.37 $10.37 900
2019-08-08 $10.38 $10.38 $10.37 $10.37 $10.37 850
2019-08-07 $10.30 $10.37 $10.30 $10.37 $10.37 1,276,900
2019-08-06 $10.37 $10.37 $10.37 $10.37 $10.37 300
2019-08-05 $10.37 $10.37 $10.37 $10.37 $10.37 294
2019-08-02 $10.34 $10.38 $10.34 $10.38 $10.38 500
2019-08-01 $10.38 $10.38 $10.35 $10.35 $10.35 1,104
2019-07-31 $10.30 $10.35 $10.30 $10.35 $10.35 4,500
2019-07-30 $10.30 $10.31 $10.30 $10.31 $10.31 765
2019-07-29 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-07-26 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-07-25 $10.30 $10.38 $10.30 $10.30 $10.30 211,576
2019-07-24 $10.30 $10.32 $10.30 $10.32 $10.32 1,400
2019-07-23 $10.30 $10.32 $10.30 $10.32 $10.32 39,700
2019-07-22 $10.34 $10.34 $10.34 $10.34 $10.34 0
2019-07-19 $10.34 $10.34 $10.34 $10.34 $10.34 1,000
2019-07-18 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-07-17 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-07-16 $10.32 $10.32 $10.32 $10.32 $10.32 0
2019-07-15 $10.31 $10.32 $10.30 $10.32 $10.32 277,311
2019-07-12 $10.30 $10.30 $10.30 $10.30 $10.30 1,181
2019-07-11 $10.30 $10.35 $10.30 $10.35 $10.35 153,316
2019-07-10 $10.30 $10.40 $10.30 $10.35 $10.35 90,806
2019-07-09 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-07-08 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-07-05 $10.35 $10.35 $10.35 $10.35 $10.35 0
2019-07-03 $10.35 $10.35 $10.35 $10.35 $10.35 1,142
2019-07-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-07-01 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-28 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-27 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-26 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-25 $10.30 $10.35 $10.26 $10.30 $10.30 2,375
2019-06-24 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-21 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-18 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-17 $10.30 $10.30 $10.29 $10.30 $10.30 11,200
2019-06-14 $10.30 $10.30 $10.30 $10.30 $10.30 0
2019-06-13 $10.30 $10.30 $10.30 $10.30 $10.30 4,800
2019-06-12 $10.26 $10.28 $10.26 $10.27 $10.27 509,000
2019-06-11 $10.26 $10.28 $10.25 $10.26 $10.26 309,600
2019-06-10 $10.26 $10.26 $10.25 $10.26 $10.26 2,300
2019-06-07 $10.26 $10.28 $10.25 $10.25 $10.25 30,698
2019-06-06 $10.25 $10.25 $10.25 $10.25 $10.25 5,020
2019-06-05 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-06-04 $10.24 $10.24 $10.24 $10.24 $10.24 1,801
2019-06-03 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-31 $10.24 $10.24 $10.24 $10.24 $10.24 200
2019-05-30 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-29 $10.24 $10.24 $10.24 $10.24 $10.24 1,000
2019-05-28 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-24 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-23 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-22 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-21 $10.24 $10.24 $10.24 $10.24 $10.24 0
2019-05-20 $10.24 $10.24 $10.24 $10.24 $10.24 101
2019-05-17 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-05-16 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-05-15 $10.23 $10.23 $10.22 $10.23 $10.23 28,867
2019-05-14 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-05-13 $10.23 $10.23 $10.23 $10.23 $10.23 125
2019-05-10 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-05-09 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-05-08 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-05-07 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-05-06 $10.19 $10.23 $10.19 $10.22 $10.22 7,208
2019-05-03 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-05-02 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-05-01 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-04-30 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-04-29 $10.22 $10.22 $10.22 $10.22 $10.22 25,000
2019-04-25 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-04-24 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-04-23 $10.22 $10.22 $10.22 $10.22 $10.22 0
2019-04-22 $10.23 $10.23 $10.21 $10.22 $10.22 100,675
2019-04-18 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-04-17 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-04-15 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-04-12 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-04-11 $10.19 $10.19 $10.19 $10.19 $10.19 0
2019-04-10 $10.19 $10.19 $10.19 $10.19 $10.19 2
2019-04-09 $10.16 $10.20 $10.16 $10.19 $10.19 1,601
2019-04-08 $10.16 $10.16 $10.16 $10.16 $10.16 0
2019-04-05 $10.16 $10.16 $10.16 $10.16 $10.16 7,800
2019-04-04 $10.19 $10.20 $10.18 $10.18 $10.18 2,902
2019-04-03 $10.17 $10.24 $10.16 $10.16 $10.16 226,000
2019-04-02 $10.18 $10.18 $10.18 $10.18 $10.18 10,000
2019-04-01 $10.17 $10.17 $10.17 $10.17 $10.17 102,000
2019-03-29 $10.14 $10.15 $10.14 $10.15 $10.15 4,100
2019-03-28 $10.15 $10.16 $10.15 $10.16 $10.16 4,092
2019-03-27 $10.14 $10.14 $10.14 $10.14 $10.14 5,000
2019-03-26 $10.13 $10.13 $10.13 $10.13 $10.13 0
2019-03-25 $10.15 $10.15 $10.13 $10.13 $10.13 1,040
2019-03-22 $10.14 $10.14 $10.14 $10.14 $10.14 0
2019-03-21 $10.14 $10.14 $10.14 $10.14 $10.14 0
2019-03-20 $10.14 $10.14 $10.14 $10.14 $10.14 26,300
2019-03-18 $10.13 $10.15 $10.13 $10.15 $10.15 15,000
2019-03-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-03-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-03-12 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-03-11 $10.14 $10.15 $10.14 $10.15 $10.15 83,088
2019-03-08 $10.15 $10.15 $10.13 $10.15 $10.15 7,889
2019-03-07 $10.14 $10.14 $10.14 $10.14 $10.14 100
2019-03-06 $10.12 $10.15 $10.12 $10.14 $10.14 193,115
2019-03-05 $10.11 $10.11 $10.11 $10.11 $10.11 0
2019-03-04 $10.13 $10.13 $10.11 $10.11 $10.11 6,181
2019-03-01 $10.11 $10.12 $10.11 $10.12 $10.12 21,300
2019-02-28 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-02-27 $10.12 $10.12 $10.12 $10.12 $10.12 100
2019-02-26 $10.11 $10.15 $10.11 $10.15 $10.15 10,400
2019-02-25 $10.15 $10.15 $10.15 $10.15 $10.15 101
2019-02-22 $10.13 $10.13 $10.11 $10.11 $10.11 65,600
2019-02-20 $10.10 $10.11 $10.10 $10.11 $10.11 45,000
2019-02-15 $10.11 $10.12 $10.11 $10.12 $10.12 11,000
2019-02-14 $10.10 $10.10 $10.10 $10.10 $10.10 15,000
2019-02-13 $10.08 $10.11 $10.08 $10.11 $10.11 3,500
2019-02-12 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-02-11 $10.07 $10.07 $10.07 $10.07 $10.07 250
2019-02-08 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-02-07 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-02-06 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-02-05 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-02-04 $10.09 $10.09 $10.09 $10.09 $10.09 500
2019-02-01 $10.10 $10.10 $10.10 $10.10 $10.10 150
2019-01-31 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-01-30 $10.07 $10.08 $10.07 $10.08 $10.08 1,150
2019-01-29 $10.08 $10.09 $10.08 $10.09 $10.09 350
2019-01-28 $10.07 $10.10 $10.07 $10.09 $10.09 48,000
2019-01-25 $10.04 $10.08 $10.04 $10.08 $10.08 1,252
2019-01-24 $10.03 $10.03 $10.03 $10.03 $10.03 100
2019-01-23 $10.03 $10.03 $10.03 $10.03 $10.03 0
2019-01-22 $10.03 $10.03 $10.03 $10.03 $10.03 1,000
2019-01-18 $10.03 $10.05 $10.03 $10.05 $10.05 110,300
2019-01-17 $10.01 $10.01 $10.01 $10.01 $10.01 0
2019-01-16 $10.02 $10.02 $10.01 $10.01 $10.01 1,633
2019-01-15 $10.00 $10.00 $10.00 $10.00 $10.00 0
2019-01-14 $10.00 $10.00 $10.00 $10.00 $10.00 51
2019-01-11 $10.01 $10.01 $10.00 $10.00 $10.00 2,000
2019-01-10 $10.00 $10.01 $10.00 $10.01 $10.01 2,000
2019-01-09 $10.00 $10.00 $10.00 $10.00 $10.00 450,000
2019-01-08 $9.99 $10.00 $9.94 $10.00 $10.00 13,300
2019-01-07 $9.99 $9.99 $9.98 $9.98 $9.98 800
2019-01-04 $9.97 $9.97 $9.97 $9.97 $9.97 950
2019-01-03 $9.97 $9.99 $9.97 $9.99 $9.99 26,000
2019-01-02 $9.95 $9.97 $9.95 $9.97 $9.97 26,250
2018-12-31 $9.95 $9.95 $9.90 $9.93 $9.93 1,550
2018-12-28 $9.94 $9.95 $9.94 $9.95 $9.95 2,250
2018-12-27 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-12-26 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-12-24 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-12-21 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-12-20 $9.94 $9.94 $9.94 $9.94 $9.94 2,225
2018-12-18 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-12-14 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-12-13 $9.97 $9.97 $9.97 $9.97 $9.97 300
2018-12-12 $9.95 $9.95 $9.94 $9.94 $9.94 150,300
2018-12-11 $9.94 $9.94 $9.94 $9.94 $9.94 500
2018-12-10 $10.00 $10.00 $9.95 $9.95 $9.95 625
2018-12-07 $9.92 $9.92 $9.92 $9.92 $9.92 156
2018-12-04 $9.95 $9.96 $9.92 $9.94 $9.94 7,303
2018-12-03 $9.92 $9.93 $9.92 $9.93 $9.93 31,254
2018-11-30 $9.91 $9.92 $9.91 $9.92 $9.92 26,818
2018-11-29 $9.91 $9.93 $9.90 $9.93 $9.93 150,665
2018-11-28 $9.91 $9.91 $9.90 $9.91 $9.91 3,377
2018-11-27 $9.92 $9.92 $9.92 $9.92 $9.92 300
2018-11-26 $9.91 $9.93 $9.30 $9.93 $9.93 86,721
2018-11-21 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-11-20 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-11-19 $9.90 $9.91 $9.90 $9.91 $9.91 1,189
2018-11-16 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-11-15 $9.91 $9.91 $9.91 $9.91 $9.91 1,000
2018-11-14 $9.90 $9.90 $9.90 $9.90 $9.90 6,183
2018-11-13 $9.89 $9.89 $9.89 $9.89 $9.89 0
2018-11-12 $9.89 $9.89 $9.89 $9.89 $9.89 0
2018-11-09 $9.89 $9.89 $9.89 $9.89 $9.89 0
2018-11-08 $9.89 $9.89 $9.89 $9.89 $9.89 200
2018-11-07 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-11-06 $9.90 $9.90 $9.88 $9.88 $9.88 1,400
2018-11-05 $9.89 $9.89 $9.89 $9.89 $9.89 1,000
2018-11-02 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-11-01 $9.88 $9.88 $9.88 $9.88 $9.88 200
2018-10-31 $9.83 $9.90 $9.83 $9.90 $9.90 95,500
2018-10-30 $9.83 $9.83 $9.83 $9.83 $9.83 1,000
2018-10-29 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-10-26 $9.82 $9.82 $9.82 $9.82 $9.82 50
2018-10-25 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-10-24 $9.81 $9.82 $9.81 $9.82 $9.82 202,000
2018-10-23 $9.81 $9.83 $9.81 $9.82 $9.82 104,481
2018-10-22 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-19 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-18 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-17 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-16 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-15 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-12 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-11 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-10 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-09 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-08 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-05 $9.83 $9.83 $9.83 $9.83 $9.83 0
2018-10-04 $9.83 $9.83 $9.83 $9.83 $9.83 500
2018-10-03 $9.83 $9.85 $9.83 $9.85 $9.85 1,300
2018-10-02 $9.85 $9.85 $9.85 $9.85 $9.85 0
2018-10-01 $9.85 $9.85 $9.85 $9.85 $9.85 100
2018-09-28 $9.85 $9.85 $9.85 $9.85 $9.85 200
2018-09-27 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-26 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-25 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-24 $9.81 $9.82 $9.81 $9.82 $9.82 3,100
2018-09-21 $9.80 $9.80 $9.80 $9.80 $9.80 100
2018-09-20 $9.81 $9.81 $9.70 $9.80 $9.80 31,200
2018-09-19 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-18 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-17 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-14 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-13 $9.82 $9.82 $9.82 $9.82 $9.82 50
2018-09-12 $9.82 $9.82 $9.82 $9.82 $9.82 10,000
2018-09-11 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-10 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-07 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-06 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-05 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-09-04 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-08-31 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-08-30 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-08-29 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-08-28 $9.80 $9.83 $9.78 $9.82 $9.82 5,823
2018-08-27 $9.80 $9.85 $9.80 $9.85 $9.85 2,756
2018-08-24 $9.84 $9.84 $9.71 $9.80 $9.80 2,028
2018-08-23 $9.75 $9.82 $9.70 $9.82 $9.82 115,328
2018-08-22 $9.77 $9.77 $9.77 $9.77 $9.77 1,800
2018-08-21 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-08-20 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-08-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-08-16 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-08-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-08-14 $9.77 $9.80 $9.76 $9.80 $9.80 110,087
2018-08-13 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-08-10 $9.79 $9.79 $9.78 $9.78 $9.78 20,000
2018-08-09 $9.78 $9.80 $9.78 $9.78 $9.78 181,925
2018-08-08 $9.78 $9.78 $9.78 $9.78 $9.78 300
2018-08-07 $9.78 $9.78 $9.78 $9.78 $9.78 13,550
2018-08-06 $9.77 $9.78 $9.77 $9.77 $9.77 209,153
2018-08-03 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-08-02 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-08-01 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-07-31 $9.77 $9.77 $9.77 $9.77 $9.77 4,500
2018-07-30 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-07-27 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-07-26 $9.72 $9.74 $9.72 $9.74 $9.74 100,300
2018-07-25 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-24 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-23 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-20 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-19 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-18 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-17 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-16 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-13 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-12 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-11 $9.76 $9.76 $9.76 $9.76 $9.76 0
2018-07-10 $9.77 $9.77 $9.76 $9.76 $9.76 151,000
2018-07-09 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-07-06 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-07-05 $9.73 $9.73 $9.73 $9.73 $9.73 0
2018-07-03 $9.73 $9.73 $9.73 $9.73 $9.73 150,000
2018-07-02 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-28 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-26 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-25 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-22 $9.70 $9.70 $9.70 $9.70 $9.70 60,082
2018-06-21 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-20 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-19 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-18 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-15 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-14 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-13 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-12 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-11 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-08 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-06-07 $9.70 $9.70 $9.70 $9.70 $9.70 300,000
2018-06-06 $9.72 $9.72 $9.72 $9.72 $9.72 775
2018-06-05 $9.71 $9.72 $9.71 $9.72 $9.72 1,100
2018-06-04 $9.71 $9.71 $9.71 $9.71 $9.71 0
2018-06-01 $9.71 $9.71 $9.71 $9.71 $9.71 0
2018-05-31 $9.71 $9.71 $9.71 $9.71 $9.71 1,775
2018-05-30 $9.70 $9.70 $9.70 $9.70 $9.70 1,200
2018-05-29 $9.66 $9.72 $9.66 $9.69 $9.69 950
2018-05-25 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-24 $9.69 $9.69 $9.69 $9.69 $9.69 650
2018-05-23 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-22 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-21 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-18 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-17 $9.71 $9.75 $9.67 $9.69 $9.69 59,225
2018-05-16 $9.72 $9.72 $9.72 $9.72 $9.72 0
2018-05-15 $9.72 $9.72 $9.72 $9.72 $9.72 517,839
2018-05-14 $9.72 $9.72 $9.70 $9.72 $9.72 462
2018-05-11 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-10 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-05-09 $9.69 $9.69 $9.69 $9.69 $9.69 60,141
2018-05-08 $9.69 $9.69 $9.69 $9.69 $9.69 2
2018-05-07 $9.69 $9.69 $9.68 $9.69 $9.69 486
2018-05-04 $9.97 $9.98 $9.75 $9.75 $9.75 500
2018-05-03 $9.71 $9.71 $9.71 $9.71 $9.71 0
2018-05-02 $9.68 $9.71 $9.67 $9.71 $9.71 2,400
2018-05-01 $9.70 $9.70 $9.70 $9.70 $9.70 1,000
2018-04-30 $9.72 $9.72 $9.68 $9.68 $9.68 24,802
2018-04-27 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-04-26 $9.68 $9.69 $9.68 $9.69 $9.69 3,250
2018-04-25 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-24 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-23 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-20 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-19 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-18 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-17 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-16 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-13 $9.68 $9.68 $9.68 $9.68 $9.68 0
2018-04-12 $9.69 $9.87 $9.67 $9.68 $9.68 560,485
2018-04-11 $9.69 $9.69 $9.69 $9.69 $9.69 0
2018-04-10 $9.70 $9.70 $9.69 $9.69 $9.69 132,300
2018-04-09 $9.85 $9.85 $9.70 $9.70 $9.70 3,332
2018-04-06 $9.88 $9.88 $9.88 $9.88 $9.88 935
2018-04-05 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-04-04 $9.70 $9.70 $9.70 $9.70 $9.70 82
2018-04-03 $9.68 $9.70 $9.68 $9.70 $9.70 481,425
2018-04-02 $9.68 $9.68 $9.68 $9.68 $9.68 401,025
2018-03-29 $9.69 $9.69 $9.69 $9.69 $9.69 1,000
2018-03-28 $9.70 $9.79 $9.68 $9.79 $9.79 32,782
2018-03-27 $9.69 $9.75 $9.69 $9.75 $9.75 5,100
2018-03-26 $9.68 $9.68 $9.68 $9.68 $9.68 362,180

BurgerFi International Inc (BFI) News Headlines

Recent BurgerFi International Inc (BFI) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.