Conduent Inc (CNDT) Exchange: NASDAQ

Data as of March 29, 2024

$3.26 ($-0.13) -3.83%

Conduent Inc - Daily Information
Click for more stock information on Conduent Inc.
Daily Information Data
Date March 29, 2024
Open $3.39
Previous Close $3.26
High $3.40
Low $3.26
Adjusted Open $3.39
Previous Adjusted Close $3.26
Adjusted High $3.40
Adjusted Low $3.26

About Conduent Inc (CNDT)

Conduent Inc was founded in 2017 after separating from Xerox Inc, becoming a publically traded company with organizations specializing in business process outsourcing, analytics, and IT infrastructure services. They provide digital platforms, services, experiences, and solutions for organizations. To-date, Conduent Inc has an employee base of over 93,000, providing services to organizations in over 40 countries and serving over two billion consumers across the globe.

Historical Stock Data for Conduent Inc (CNDT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $3.39 $3.40 $3.26 $3.26 $3.26 663,735
2024-03-21 $3.40 $3.44 $3.37 $3.39 $3.39 1,115,202
2024-03-20 $3.30 $3.41 $3.27 $3.41 $3.41 1,053,612
2024-03-19 $3.21 $3.34 $3.20 $3.34 $3.34 755,449
2024-03-18 $3.26 $3.29 $3.23 $3.26 $3.26 839,447
2024-03-15 $3.20 $3.34 $3.19 $3.28 $3.28 2,150,343
2024-03-14 $3.30 $3.30 $3.16 $3.20 $3.20 1,778,351
2024-03-13 $3.22 $3.27 $3.13 $3.18 $3.18 1,133,068
2024-03-12 $3.28 $3.30 $3.19 $3.23 $3.23 1,168,074
2024-03-11 $3.35 $3.35 $3.26 $3.30 $3.30 633,721
2024-03-08 $3.38 $3.43 $3.35 $3.37 $3.37 792,071
2024-03-07 $3.38 $3.43 $3.34 $3.35 $3.35 608,719
2024-03-06 $3.32 $3.37 $3.31 $3.35 $3.35 1,293,614
2024-03-05 $3.38 $3.51 $3.30 $3.31 $3.31 1,801,188
2024-03-04 $3.40 $3.40 $3.30 $3.39 $3.39 1,219,779
2024-03-01 $3.45 $3.45 $3.33 $3.34 $3.34 1,457,944
2024-02-29 $3.39 $3.49 $3.36 $3.44 $3.44 1,447,451
2024-02-28 $3.52 $3.53 $3.34 $3.35 $3.35 1,558,187
2024-02-27 $3.56 $3.62 $3.55 $3.56 $3.56 1,143,613
2024-02-26 $3.48 $3.59 $3.48 $3.53 $3.53 1,319,640
2024-02-23 $3.51 $3.56 $3.46 $3.50 $3.50 1,266,012
2024-02-22 $3.49 $3.58 $3.49 $3.51 $3.51 1,113,541
2024-02-21 $3.54 $3.64 $3.46 $3.51 $3.51 1,213,904
2024-02-20 $3.60 $3.70 $3.51 $3.56 $3.56 1,531,894
2024-02-16 $3.68 $3.81 $3.64 $3.65 $3.65 1,769,973
2024-02-15 $3.56 $3.77 $3.54 $3.70 $3.70 1,835,834
2024-02-14 $3.71 $3.79 $3.42 $3.47 $3.47 2,027,722
2024-02-13 $3.46 $3.60 $3.34 $3.40 $3.40 1,172,210
2024-02-12 $3.44 $3.61 $3.43 $3.57 $3.57 986,887
2024-02-09 $3.40 $3.48 $3.33 $3.45 $3.45 930,601
2024-02-08 $3.46 $3.50 $3.37 $3.39 $3.39 1,302,083
2024-02-07 $3.57 $3.57 $3.46 $3.47 $3.47 691,408
2024-02-06 $3.47 $3.58 $3.46 $3.57 $3.57 591,089
2024-02-05 $3.51 $3.55 $3.46 $3.48 $3.48 780,002
2024-02-02 $3.62 $3.67 $3.59 $3.60 $3.60 814,886
2024-02-01 $3.62 $3.71 $3.60 $3.70 $3.70 683,698
2024-01-31 $3.71 $3.78 $3.60 $3.60 $3.60 953,557
2024-01-30 $3.75 $3.79 $3.70 $3.70 $3.70 718,173
2024-01-29 $3.68 $3.78 $3.64 $3.78 $3.78 853,583
2024-01-26 $3.67 $3.78 $3.62 $3.68 $3.68 902,097
2024-01-25 $3.74 $3.80 $3.61 $3.63 $3.63 1,287,434
2024-01-24 $3.77 $3.79 $3.63 $3.69 $3.69 954,725
2024-01-23 $3.70 $3.78 $3.63 $3.74 $3.74 1,090,588
2024-01-22 $3.63 $3.70 $3.60 $3.70 $3.70 1,000,902
2024-01-19 $3.52 $3.65 $3.48 $3.58 $3.58 817,426
2024-01-18 $3.47 $3.51 $3.42 $3.48 $3.48 819,316
2024-01-17 $3.41 $3.52 $3.41 $3.47 $3.47 637,926
2024-01-16 $3.49 $3.54 $3.47 $3.49 $3.49 883,506
2024-01-12 $3.52 $3.59 $3.51 $3.53 $3.53 588,325
2024-01-11 $3.44 $3.53 $3.41 $3.52 $3.52 1,040,331
2024-01-10 $3.42 $3.49 $3.39 $3.44 $3.44 969,522
2024-01-09 $3.54 $3.56 $3.44 $3.44 $3.44 964,678
2024-01-08 $3.45 $3.66 $3.45 $3.61 $3.61 825,251
2024-01-05 $3.41 $3.52 $3.35 $3.46 $3.46 1,361,459
2024-01-04 $3.57 $3.58 $3.45 $3.45 $3.45 1,074,396
2024-01-03 $3.66 $3.69 $3.56 $3.56 $3.56 830,486
2024-01-02 $3.60 $3.75 $3.59 $3.69 $3.69 775,071
2023-12-29 $3.70 $3.74 $3.65 $3.65 $3.65 1,185,846
2023-12-28 $3.70 $3.77 $3.68 $3.71 $3.71 866,413
2023-12-27 $3.71 $3.77 $3.67 $3.69 $3.69 642,256
2023-12-26 $3.60 $3.71 $3.50 $3.68 $3.68 615,339
2023-12-22 $3.52 $3.61 $3.51 $3.60 $3.60 688,644
2023-12-21 $3.42 $3.51 $3.40 $3.51 $3.51 861,063
2023-12-20 $3.45 $3.51 $3.39 $3.40 $3.40 1,057,956
2023-12-19 $3.46 $3.51 $3.46 $3.46 $3.46 1,099,444
2023-12-18 $3.45 $3.55 $3.42 $3.44 $3.44 1,121,278
2023-12-15 $3.49 $3.53 $3.40 $3.44 $3.44 1,566,340
2023-12-14 $3.40 $3.52 $3.38 $3.46 $3.46 1,319,958
2023-12-13 $3.22 $3.40 $3.18 $3.37 $3.37 1,655,542
2023-12-12 $3.30 $3.30 $3.18 $3.23 $3.23 982,701
2023-12-11 $3.23 $3.35 $3.20 $3.28 $3.28 741,254
2023-12-08 $3.23 $3.29 $3.21 $3.23 $3.23 983,586
2023-12-07 $3.25 $3.29 $3.21 $3.25 $3.25 895,539
2023-12-06 $3.29 $3.36 $3.22 $3.23 $3.23 907,176
2023-12-05 $3.17 $3.30 $3.12 $3.26 $3.26 966,589
2023-12-04 $3.18 $3.28 $3.16 $3.19 $3.19 793,542
2023-12-01 $3.01 $3.18 $2.99 $3.17 $3.17 1,074,016
2023-11-30 $3.08 $3.10 $2.99 $3.04 $3.04 997,806
2023-11-29 $3.05 $3.09 $3.00 $3.06 $3.06 711,186
2023-11-28 $3.05 $3.05 $2.95 $2.99 $2.99 796,136
2023-11-27 $3.00 $3.08 $3.00 $3.04 $3.04 793,340
2023-11-24 $2.99 $3.11 $2.99 $3.04 $3.04 425,836
2023-11-22 $2.98 $3.02 $2.97 $3.02 $3.02 629,382
2023-11-21 $2.89 $3.01 $2.89 $2.96 $2.96 974,366
2023-11-20 $2.80 $3.01 $2.77 $2.92 $2.92 1,177,189
2023-11-17 $2.72 $2.82 $2.70 $2.80 $2.80 1,381,714
2023-11-16 $2.72 $2.78 $2.66 $2.70 $2.70 1,098,111
2023-11-15 $2.69 $2.84 $2.69 $2.78 $2.78 1,418,242
2023-11-14 $2.57 $2.68 $2.57 $2.66 $2.66 2,130,170
2023-11-13 $2.54 $2.54 $2.46 $2.47 $2.47 1,325,031
2023-11-10 $2.48 $2.56 $2.40 $2.51 $2.51 1,226,376
2023-11-09 $2.64 $2.67 $2.46 $2.47 $2.47 1,248,327
2023-11-08 $2.63 $2.67 $2.57 $2.61 $2.61 1,474,159
2023-11-07 $2.47 $2.69 $2.46 $2.63 $2.63 903,720
2023-11-06 $2.74 $2.75 $2.44 $2.47 $2.47 1,913,676
2023-11-03 $2.64 $2.91 $2.64 $2.71 $2.71 1,618,880
2023-11-02 $2.57 $2.72 $2.43 $2.61 $2.61 2,447,074
2023-11-01 $3.15 $3.16 $2.54 $2.60 $2.60 4,964,424
2023-10-31 $3.19 $3.27 $3.18 $3.19 $3.19 965,069
2023-10-30 $3.16 $3.23 $3.14 $3.20 $3.20 627,665
2023-10-27 $3.22 $3.22 $3.09 $3.10 $3.10 864,074
2023-10-26 $3.16 $3.25 $3.15 $3.22 $3.22 573,524
2023-10-25 $3.11 $3.17 $3.09 $3.14 $3.14 644,662
2023-10-24 $3.14 $3.18 $3.13 $3.16 $3.16 593,047
2023-10-23 $3.10 $3.20 $3.06 $3.12 $3.12 673,168
2023-10-20 $3.24 $3.27 $3.11 $3.12 $3.12 729,886
2023-10-19 $3.28 $3.30 $3.21 $3.22 $3.22 465,529
2023-10-18 $3.39 $3.39 $3.30 $3.31 $3.31 454,801
2023-10-17 $3.35 $3.46 $3.35 $3.43 $3.43 680,787
2023-10-16 $3.34 $3.41 $3.33 $3.38 $3.38 505,768
2023-10-13 $3.31 $3.40 $3.22 $3.29 $3.29 1,335,109
2023-10-12 $3.44 $3.44 $3.35 $3.35 $3.35 449,901
2023-10-11 $3.39 $3.46 $3.39 $3.44 $3.44 555,170
2023-10-10 $3.40 $3.48 $3.40 $3.41 $3.41 508,767
2023-10-09 $3.40 $3.43 $3.35 $3.40 $3.40 714,832
2023-10-06 $3.49 $3.52 $3.41 $3.42 $3.42 702,247
2023-10-05 $3.45 $3.53 $3.43 $3.51 $3.51 688,235
2023-10-04 $3.48 $3.52 $3.44 $3.48 $3.48 650,258
2023-10-03 $3.51 $3.54 $3.47 $3.49 $3.49 655,927
2023-10-02 $3.47 $3.53 $3.42 $3.53 $3.53 658,130
2023-09-29 $3.54 $3.54 $3.45 $3.48 $3.48 673,113
2023-09-28 $3.38 $3.55 $3.32 $3.52 $3.52 773,690
2023-09-27 $3.37 $3.42 $3.37 $3.40 $3.40 788,476
2023-09-26 $3.47 $3.53 $3.36 $3.36 $3.36 892,553
2023-09-25 $3.45 $3.49 $3.36 $3.47 $3.47 1,190,505
2023-09-22 $3.44 $3.52 $3.38 $3.45 $3.45 852,367
2023-09-21 $3.37 $3.50 $3.37 $3.42 $3.42 763,656
2023-09-20 $3.54 $3.62 $3.39 $3.40 $3.40 1,235,282
2023-09-19 $3.22 $3.53 $3.22 $3.52 $3.52 2,474,651
2023-09-18 $3.12 $3.13 $3.05 $3.08 $3.08 501,661
2023-09-15 $3.16 $3.20 $3.11 $3.13 $3.13 870,481
2023-09-14 $3.08 $3.19 $3.08 $3.16 $3.16 613,578
2023-09-13 $3.19 $3.19 $3.06 $3.07 $3.07 652,064
2023-09-12 $3.07 $3.15 $3.04 $3.13 $3.13 888,283
2023-09-11 $3.03 $3.08 $3.01 $3.06 $3.06 598,144
2023-09-08 $3.00 $3.03 $2.92 $3.02 $3.02 1,041,094
2023-09-07 $3.00 $3.04 $2.90 $2.92 $2.92 1,302,217
2023-09-06 $3.07 $3.09 $3.02 $3.04 $3.04 783,804
2023-09-05 $3.15 $3.15 $3.03 $3.06 $3.06 844,584
2023-09-01 $3.17 $3.29 $3.16 $3.17 $3.17 677,223
2023-08-31 $3.11 $3.20 $3.11 $3.14 $3.14 934,271
2023-08-30 $3.21 $3.24 $3.10 $3.11 $3.11 617,367
2023-08-29 $3.23 $3.26 $3.18 $3.22 $3.22 504,716
2023-08-28 $3.17 $3.28 $3.17 $3.24 $3.24 437,892
2023-08-25 $3.22 $3.24 $3.13 $3.16 $3.16 453,490
2023-08-24 $3.20 $3.24 $3.19 $3.21 $3.21 871,036
2023-08-23 $3.15 $3.25 $3.15 $3.25 $3.25 323,950
2023-08-22 $3.19 $3.23 $3.16 $3.17 $3.17 493,862
2023-08-21 $3.19 $3.22 $3.16 $3.20 $3.20 426,000
2023-08-18 $3.15 $3.21 $3.15 $3.19 $3.19 503,170
2023-08-17 $3.22 $3.25 $3.17 $3.19 $3.19 491,956
2023-08-16 $3.17 $3.24 $3.16 $3.20 $3.20 807,604
2023-08-15 $3.31 $3.31 $3.19 $3.20 $3.20 978,736
2023-08-14 $3.28 $3.30 $3.24 $3.27 $3.27 337,785
2023-08-11 $3.30 $3.36 $3.27 $3.30 $3.30 698,185
2023-08-10 $3.32 $3.45 $3.23 $3.31 $3.31 749,126
2023-08-09 $3.31 $3.34 $3.22 $3.32 $3.32 834,551
2023-08-08 $3.28 $3.31 $3.23 $3.27 $3.27 522,804
2023-08-07 $3.46 $3.49 $3.31 $3.32 $3.32 755,933
2023-08-04 $3.58 $3.61 $3.46 $3.46 $3.46 740,000
2023-08-03 $3.70 $3.74 $3.56 $3.60 $3.60 741,176
2023-08-02 $3.43 $3.72 $3.40 $3.70 $3.70 1,387,745
2023-08-01 $3.46 $3.55 $3.43 $3.43 $3.43 929,681
2023-07-31 $3.47 $3.54 $3.44 $3.46 $3.46 1,090,864
2023-07-28 $3.56 $3.60 $3.47 $3.47 $3.47 621,162
2023-07-27 $3.56 $3.63 $3.50 $3.51 $3.51 731,995
2023-07-26 $3.51 $3.55 $3.44 $3.54 $3.54 682,958
2023-07-25 $3.34 $3.50 $3.34 $3.50 $3.50 1,151,435
2023-07-24 $3.36 $3.45 $3.35 $3.36 $3.36 351,862
2023-07-21 $3.47 $3.47 $3.37 $3.39 $3.39 678,711
2023-07-20 $3.54 $3.55 $3.42 $3.43 $3.43 513,783
2023-07-19 $3.53 $3.61 $3.51 $3.57 $3.57 851,777
2023-07-18 $3.54 $3.62 $3.50 $3.53 $3.53 609,615
2023-07-17 $3.56 $3.61 $3.54 $3.55 $3.55 486,276
2023-07-14 $3.58 $3.61 $3.52 $3.58 $3.58 500,337
2023-07-13 $3.61 $3.68 $3.56 $3.62 $3.62 470,962
2023-07-12 $3.64 $3.65 $3.57 $3.59 $3.59 598,844
2023-07-11 $3.53 $3.60 $3.52 $3.57 $3.57 528,521
2023-07-10 $3.51 $3.63 $3.42 $3.54 $3.54 654,181
2023-07-07 $3.29 $3.55 $3.29 $3.54 $3.54 1,313,969
2023-07-06 $3.32 $3.34 $3.24 $3.27 $3.27 657,246
2023-07-05 $3.49 $3.49 $3.35 $3.36 $3.36 665,175
2023-07-03 $3.40 $3.54 $3.40 $3.53 $3.53 326,513
2023-06-30 $3.49 $3.51 $3.38 $3.40 $3.40 1,073,785
2023-06-29 $3.38 $3.50 $3.37 $3.46 $3.46 582,016
2023-06-28 $3.37 $3.40 $3.32 $3.39 $3.39 475,893
2023-06-27 $3.30 $3.41 $3.24 $3.36 $3.36 582,580
2023-06-26 $3.20 $3.30 $3.09 $3.26 $3.26 552,596
2023-06-23 $3.14 $3.21 $3.10 $3.17 $3.17 1,564,449
2023-06-22 $3.26 $3.26 $3.16 $3.22 $3.22 723,211
2023-06-21 $3.30 $3.33 $3.24 $3.30 $3.30 467,145
2023-06-20 $3.33 $3.34 $3.28 $3.32 $3.32 527,933
2023-06-16 $3.42 $3.44 $3.32 $3.36 $3.36 1,324,971
2023-06-15 $3.22 $3.36 $3.22 $3.35 $3.35 910,262
2023-06-14 $3.25 $3.36 $3.20 $3.21 $3.21 4,884,088
2023-06-13 $3.26 $3.40 $3.20 $3.22 $3.22 1,939,201
2023-06-12 $3.23 $3.30 $3.23 $3.26 $3.26 848,213
2023-06-09 $3.32 $3.36 $3.24 $3.25 $3.25 586,855
2023-06-08 $3.35 $3.39 $3.27 $3.31 $3.31 913,835
2023-06-07 $3.26 $3.41 $3.24 $3.38 $3.38 1,126,486
2023-06-06 $3.04 $3.26 $3.03 $3.24 $3.24 1,199,124
2023-06-05 $3.21 $3.21 $3.05 $3.06 $3.06 784,742
2023-06-02 $3.19 $3.25 $3.13 $3.25 $3.25 1,890,909
2023-06-01 $3.07 $3.18 $3.03 $3.13 $3.13 1,223,621
2023-05-31 $3.11 $3.15 $2.96 $3.03 $3.03 2,794,728
2023-05-30 $3.26 $3.27 $3.13 $3.14 $3.14 932,787
2023-05-26 $3.25 $3.32 $3.25 $3.26 $3.26 700,925
2023-05-25 $3.28 $3.29 $3.19 $3.24 $3.24 1,527,637
2023-05-24 $3.37 $3.39 $3.30 $3.31 $3.31 1,094,412
2023-05-23 $3.49 $3.52 $3.38 $3.41 $3.41 1,383,501
2023-05-22 $3.54 $3.60 $3.46 $3.52 $3.52 1,373,295
2023-05-19 $3.67 $3.67 $3.51 $3.54 $3.54 847,278
2023-05-18 $3.40 $3.58 $3.38 $3.57 $3.57 902,671
2023-05-17 $3.15 $3.44 $3.15 $3.40 $3.40 1,315,373
2023-05-16 $3.08 $3.29 $3.02 $3.15 $3.15 1,654,124
2023-05-15 $2.84 $2.92 $2.84 $2.91 $2.91 694,811
2023-05-12 $2.86 $2.88 $2.81 $2.85 $2.85 666,025
2023-05-11 $2.86 $2.90 $2.85 $2.86 $2.86 670,494
2023-05-10 $2.98 $3.04 $2.87 $2.90 $2.90 1,557,692
2023-05-09 $3.03 $3.03 $2.90 $2.93 $2.93 1,443,010
2023-05-08 $2.96 $2.97 $2.80 $2.87 $2.87 1,318,471
2023-05-05 $2.78 $3.02 $2.78 $2.96 $2.96 1,704,574
2023-05-04 $2.93 $2.93 $2.70 $2.74 $2.74 1,871,695
2023-05-03 $3.25 $3.41 $2.89 $2.90 $2.90 2,413,723
2023-05-02 $3.54 $3.54 $3.29 $3.31 $3.31 1,765,303
2023-05-01 $3.52 $3.58 $3.50 $3.57 $3.57 496,645
2023-04-28 $3.43 $3.53 $3.40 $3.51 $3.51 637,056
2023-04-27 $3.37 $3.43 $3.34 $3.43 $3.43 448,152
2023-04-26 $3.30 $3.42 $3.27 $3.37 $3.37 474,892
2023-04-25 $3.33 $3.39 $3.32 $3.34 $3.34 721,830
2023-04-24 $3.39 $3.44 $3.35 $3.36 $3.36 523,630
2023-04-21 $3.40 $3.44 $3.34 $3.40 $3.40 601,834
2023-04-20 $3.36 $3.45 $3.35 $3.41 $3.41 709,482
2023-04-19 $3.36 $3.40 $3.36 $3.39 $3.39 623,561
2023-04-18 $3.45 $3.45 $3.36 $3.37 $3.37 489,254
2023-04-17 $3.39 $3.48 $3.37 $3.46 $3.46 468,561
2023-04-14 $3.43 $3.46 $3.34 $3.37 $3.37 759,471
2023-04-13 $3.44 $3.46 $3.41 $3.43 $3.43 605,432
2023-04-12 $3.51 $3.53 $3.41 $3.42 $3.42 550,988
2023-04-11 $3.46 $3.52 $3.45 $3.48 $3.48 495,800
2023-04-10 $3.32 $3.49 $3.32 $3.46 $3.46 718,088
2023-04-06 $3.38 $3.38 $3.26 $3.33 $3.33 1,161,403
2023-04-05 $3.40 $3.41 $3.33 $3.38 $3.38 1,106,964
2023-04-04 $3.46 $3.50 $3.36 $3.41 $3.41 1,042,845
2023-04-03 $3.42 $3.45 $3.36 $3.44 $3.44 1,274,510
2023-03-31 $3.33 $3.45 $3.33 $3.43 $3.43 1,684,117
2023-03-30 $3.24 $3.40 $3.21 $3.36 $3.36 998,904
2023-03-29 $3.20 $3.23 $3.12 $3.21 $3.21 1,105,738
2023-03-28 $3.14 $3.26 $3.13 $3.15 $3.15 763,662
2023-03-27 $3.25 $3.27 $3.15 $3.17 $3.17 1,015,908
2023-03-24 $3.21 $3.23 $3.13 $3.20 $3.20 1,418,082
2023-03-23 $3.34 $3.38 $3.22 $3.25 $3.25 868,107
2023-03-22 $3.42 $3.45 $3.32 $3.34 $3.34 855,231
2023-03-21 $3.42 $3.50 $3.39 $3.44 $3.44 847,432
2023-03-20 $3.35 $3.42 $3.31 $3.38 $3.38 1,121,381
2023-03-17 $3.35 $3.59 $3.28 $3.33 $3.33 2,590,124
2023-03-16 $3.28 $3.44 $3.26 $3.36 $3.36 1,140,477
2023-03-15 $3.38 $3.39 $3.22 $3.33 $3.33 1,524,075
2023-03-14 $3.47 $3.53 $3.43 $3.47 $3.47 1,428,291
2023-03-13 $3.55 $3.55 $3.33 $3.37 $3.37 2,793,285
2023-03-10 $3.61 $3.71 $3.55 $3.59 $3.59 1,045,396
2023-03-09 $3.80 $3.84 $3.63 $3.63 $3.63 886,334
2023-03-08 $3.81 $3.86 $3.75 $3.78 $3.78 828,651
2023-03-07 $3.90 $3.93 $3.81 $3.83 $3.83 965,345
2023-03-06 $3.99 $4.01 $3.85 $3.88 $3.88 1,888,327
2023-03-03 $3.96 $4.03 $3.89 $4.00 $4.00 930,525
2023-03-02 $3.92 $3.99 $3.88 $3.96 $3.96 998,432
2023-03-01 $3.98 $4.11 $3.93 $3.94 $3.94 1,150,873
2023-02-28 $3.99 $4.03 $3.96 $3.98 $3.98 1,445,498
2023-02-27 $4.08 $4.09 $4.01 $4.02 $4.02 637,063
2023-02-24 $4.03 $4.11 $4.01 $4.05 $4.05 968,157
2023-02-23 $4.15 $4.18 $4.07 $4.11 $4.11 771,920
2023-02-22 $4.14 $4.18 $4.08 $4.10 $4.10 937,557
2023-02-21 $4.17 $4.24 $4.12 $4.16 $4.16 818,598
2023-02-17 $4.18 $4.27 $4.15 $4.24 $4.24 813,196
2023-02-16 $4.12 $4.23 $4.04 $4.17 $4.17 956,869
2023-02-15 $4.00 $4.26 $4.00 $4.22 $4.22 2,472,039
2023-02-14 $4.36 $4.40 $4.26 $4.28 $4.28 996,012
2023-02-13 $4.44 $4.44 $4.28 $4.38 $4.38 1,151,232
2023-02-10 $4.35 $4.45 $4.31 $4.42 $4.42 674,249
2023-02-09 $4.58 $4.62 $4.39 $4.40 $4.40 742,669
2023-02-08 $4.61 $4.64 $4.51 $4.52 $4.52 535,109
2023-02-07 $4.64 $4.70 $4.57 $4.65 $4.65 765,146
2023-02-06 $4.73 $4.73 $4.64 $4.65 $4.65 568,011
2023-02-03 $4.84 $4.84 $4.71 $4.77 $4.77 688,575
2023-02-02 $4.85 $4.95 $4.81 $4.88 $4.88 724,633
2023-02-01 $4.76 $4.88 $4.69 $4.83 $4.83 825,102
2023-01-31 $4.74 $4.83 $4.70 $4.77 $4.77 1,349,601
2023-01-30 $4.72 $4.78 $4.66 $4.74 $4.74 631,627
2023-01-27 $4.82 $4.83 $4.69 $4.74 $4.74 758,099
2023-01-26 $4.76 $4.83 $4.73 $4.83 $4.83 580,245
2023-01-25 $4.67 $4.76 $4.62 $4.76 $4.76 492,202
2023-01-24 $4.71 $4.77 $4.68 $4.69 $4.69 368,788
2023-01-23 $4.65 $4.80 $4.63 $4.75 $4.75 806,226
2023-01-20 $4.66 $4.68 $4.55 $4.68 $4.68 641,114
2023-01-19 $4.58 $4.66 $4.55 $4.61 $4.61 567,291
2023-01-18 $4.73 $4.77 $4.61 $4.62 $4.62 717,509
2023-01-17 $4.66 $4.79 $4.60 $4.71 $4.71 843,075
2023-01-13 $4.63 $4.73 $4.58 $4.70 $4.70 645,621
2023-01-12 $4.43 $4.68 $4.42 $4.66 $4.66 866,129
2023-01-11 $4.44 $4.48 $4.40 $4.43 $4.43 311,525
2023-01-10 $4.45 $4.48 $4.37 $4.42 $4.42 450,171
2023-01-09 $4.34 $4.56 $4.32 $4.48 $4.48 801,983
2023-01-06 $4.25 $4.37 $4.23 $4.35 $4.35 623,806
2023-01-05 $4.12 $4.23 $4.10 $4.21 $4.21 714,036
2023-01-04 $4.23 $4.32 $4.13 $4.18 $4.18 558,986
2023-01-03 $4.09 $4.24 $4.09 $4.18 $4.18 1,150,560
2022-12-30 $4.05 $4.16 $4.01 $4.05 $4.05 987,511
2022-12-29 $4.01 $4.11 $4.01 $4.11 $4.11 455,338
2022-12-28 $4.09 $4.12 $3.96 $3.98 $3.98 578,740
2022-12-27 $4.13 $4.14 $4.07 $4.10 $4.10 414,209
2022-12-23 $4.07 $4.14 $4.05 $4.13 $4.13 522,156
2022-12-22 $4.06 $4.10 $3.99 $4.09 $4.09 733,571
2022-12-21 $3.99 $4.12 $3.97 $4.11 $4.11 1,044,698
2022-12-20 $3.86 $3.97 $3.83 $3.97 $3.97 915,652
2022-12-19 $3.79 $3.96 $3.75 $3.89 $3.89 1,736,632
2022-12-16 $3.74 $3.80 $3.69 $3.77 $3.77 1,687,617
2022-12-15 $3.96 $3.98 $3.80 $3.83 $3.83 1,099,234
2022-12-14 $3.94 $4.09 $3.91 $4.04 $4.04 1,340,020
2022-12-13 $4.00 $4.09 $3.90 $3.94 $3.94 1,160,794
2022-12-12 $3.78 $3.94 $3.75 $3.93 $3.93 687,973
2022-12-09 $3.80 $3.90 $3.76 $3.79 $3.79 475,461
2022-12-08 $3.87 $3.93 $3.80 $3.82 $3.82 504,775
2022-12-07 $3.98 $3.99 $3.84 $3.85 $3.85 824,332
2022-12-06 $4.03 $4.04 $3.93 $4.00 $4.00 727,742
2022-12-05 $4.15 $4.15 $4.03 $4.04 $4.04 410,434
2022-12-02 $4.07 $4.22 $4.04 $4.19 $4.19 709,070
2022-12-01 $4.07 $4.16 $4.05 $4.16 $4.16 617,261
2022-11-30 $3.92 $4.04 $3.88 $4.04 $4.04 781,723
2022-11-29 $3.99 $4.03 $3.94 $3.96 $3.96 355,481
2022-11-28 $4.05 $4.12 $3.99 $3.99 $3.99 489,028
2022-11-25 $4.04 $4.19 $4.01 $4.12 $4.12 456,498
2022-11-23 $3.93 $4.06 $3.90 $4.04 $4.04 561,686
2022-11-22 $3.87 $3.94 $3.84 $3.92 $3.92 521,223
2022-11-21 $3.80 $3.96 $3.76 $3.86 $3.86 732,628
2022-11-18 $3.99 $3.99 $3.91 $3.97 $3.97 558,698
2022-11-17 $3.80 $3.94 $3.78 $3.91 $3.91 532,307
2022-11-16 $3.83 $3.87 $3.78 $3.85 $3.85 801,353
2022-11-15 $3.87 $3.92 $3.83 $3.86 $3.86 1,372,408
2022-11-14 $3.85 $3.85 $3.75 $3.79 $3.79 1,710,619
2022-11-11 $3.87 $3.93 $3.83 $3.86 $3.86 1,092,091
2022-11-10 $3.81 $3.86 $3.75 $3.82 $3.82 1,486,548
2022-11-09 $3.75 $3.76 $3.63 $3.64 $3.64 1,063,143
2022-11-08 $3.92 $3.95 $3.75 $3.80 $3.80 932,059
2022-11-07 $3.80 $3.95 $3.72 $3.87 $3.87 971,107
2022-11-04 $3.90 $3.90 $3.71 $3.75 $3.75 1,243,541
2022-11-03 $3.75 $3.82 $3.74 $3.81 $3.81 1,347,748
2022-11-02 $3.87 $4.11 $3.71 $3.83 $3.83 1,988,267
2022-11-01 $4.16 $4.18 $4.00 $4.00 $4.00 801,252
2022-10-31 $4.03 $4.19 $4.03 $4.12 $4.12 1,495,530
2022-10-28 $3.94 $4.12 $3.92 $4.10 $4.10 722,263
2022-10-27 $3.85 $4.00 $3.84 $3.93 $3.93 558,795
2022-10-26 $3.80 $3.91 $3.79 $3.83 $3.83 473,205
2022-10-25 $3.65 $3.82 $3.64 $3.79 $3.79 650,491
2022-10-24 $3.66 $3.67 $3.58 $3.65 $3.65 373,929
2022-10-21 $3.62 $3.69 $3.55 $3.67 $3.67 378,705
2022-10-20 $3.50 $3.68 $3.50 $3.58 $3.58 545,682
2022-10-19 $3.57 $3.58 $3.48 $3.52 $3.52 467,333
2022-10-18 $3.61 $3.68 $3.59 $3.63 $3.63 526,715
2022-10-17 $3.52 $3.60 $3.52 $3.57 $3.57 485,913
2022-10-14 $3.54 $3.56 $3.44 $3.45 $3.45 437,317
2022-10-13 $3.34 $3.52 $3.29 $3.51 $3.51 530,117
2022-10-12 $3.36 $3.41 $3.33 $3.38 $3.38 808,419
2022-10-11 $3.39 $3.43 $3.34 $3.39 $3.39 406,690
2022-10-10 $3.42 $3.45 $3.34 $3.40 $3.40 796,823
2022-10-07 $3.45 $3.51 $3.39 $3.42 $3.42 531,789
2022-10-06 $3.50 $3.55 $3.46 $3.47 $3.47 438,899
2022-10-05 $3.52 $3.61 $3.48 $3.55 $3.55 610,949
2022-10-04 $3.46 $3.63 $3.46 $3.62 $3.62 801,814
2022-10-03 $3.31 $3.44 $3.31 $3.42 $3.42 645,862
2022-09-30 $3.36 $3.45 $3.34 $3.34 $3.34 908,985
2022-09-29 $3.39 $3.43 $3.34 $3.37 $3.37 916,517
2022-09-28 $3.44 $3.52 $3.41 $3.48 $3.48 640,341
2022-09-27 $3.42 $3.54 $3.39 $3.40 $3.40 693,007
2022-09-26 $3.49 $3.55 $3.38 $3.40 $3.40 658,098
2022-09-23 $3.55 $3.55 $3.43 $3.49 $3.49 686,469
2022-09-22 $3.62 $3.66 $3.51 $3.62 $3.62 1,079,256
2022-09-21 $3.69 $3.73 $3.62 $3.63 $3.63 799,470
2022-09-20 $3.68 $3.69 $3.63 $3.69 $3.69 506,922
2022-09-19 $3.66 $3.79 $3.66 $3.75 $3.75 584,413
2022-09-16 $3.82 $3.83 $3.70 $3.73 $3.73 1,712,546
2022-09-15 $3.92 $3.99 $3.82 $3.86 $3.86 902,808
2022-09-14 $4.03 $4.05 $3.94 $3.97 $3.97 774,857
2022-09-13 $4.06 $4.13 $4.03 $4.05 $4.05 691,552
2022-09-12 $4.08 $4.19 $4.08 $4.19 $4.19 437,473
2022-09-09 $4.04 $4.13 $4.01 $4.08 $4.08 502,292
2022-09-08 $4.03 $4.03 $3.95 $3.99 $3.99 450,451
2022-09-07 $3.98 $4.07 $3.96 $4.05 $4.05 656,415
2022-09-06 $3.97 $4.02 $3.94 $3.98 $3.98 531,635
2022-09-02 $4.04 $4.07 $3.91 $3.99 $3.99 1,662,567
2022-09-01 $4.05 $4.07 $3.91 $4.02 $4.02 1,640,776
2022-08-31 $4.19 $4.24 $4.05 $4.09 $4.09 2,220,664
2022-08-30 $4.23 $4.27 $4.15 $4.17 $4.17 683,222
2022-08-29 $4.24 $4.30 $4.21 $4.23 $4.23 529,452
2022-08-26 $4.35 $4.40 $4.26 $4.27 $4.27 422,396
2022-08-25 $4.24 $4.38 $4.23 $4.36 $4.36 460,591
2022-08-24 $4.28 $4.32 $4.22 $4.26 $4.26 737,125
2022-08-23 $4.35 $4.36 $4.26 $4.27 $4.27 591,999
2022-08-22 $4.28 $4.37 $4.26 $4.31 $4.31 707,717
2022-08-19 $4.36 $4.41 $4.33 $4.36 $4.36 518,762
2022-08-18 $4.40 $4.47 $4.33 $4.43 $4.43 459,523
2022-08-17 $4.56 $4.57 $4.39 $4.42 $4.42 750,969
2022-08-16 $4.60 $4.70 $4.57 $4.65 $4.65 854,490
2022-08-15 $4.59 $4.68 $4.50 $4.66 $4.66 607,263
2022-08-12 $4.45 $4.67 $4.45 $4.63 $4.63 573,340
2022-08-11 $4.55 $4.60 $4.46 $4.46 $4.46 561,915
2022-08-10 $4.50 $4.62 $4.47 $4.55 $4.55 705,466
2022-08-09 $4.63 $4.63 $4.39 $4.44 $4.44 979,734
2022-08-08 $4.50 $4.85 $4.50 $4.59 $4.59 1,821,428
2022-08-05 $4.17 $4.36 $4.17 $4.34 $4.34 1,110,452
2022-08-04 $4.20 $4.30 $4.10 $4.25 $4.25 1,468,263
2022-08-03 $4.05 $4.23 $3.71 $4.18 $4.18 4,886,400
2022-08-02 $4.67 $4.70 $4.59 $4.60 $4.60 624,043
2022-08-01 $4.64 $4.72 $4.57 $4.66 $4.66 735,965
2022-07-29 $4.65 $4.75 $4.61 $4.66 $4.66 920,344
2022-07-28 $4.62 $4.68 $4.53 $4.67 $4.67 608,688
2022-07-27 $4.50 $4.62 $4.48 $4.58 $4.58 597,154
2022-07-26 $4.47 $4.53 $4.43 $4.48 $4.48 399,549
2022-07-25 $4.56 $4.57 $4.45 $4.49 $4.49 575,926
2022-07-22 $4.47 $4.61 $4.45 $4.54 $4.54 533,951
2022-07-21 $4.51 $4.57 $4.47 $4.49 $4.49 769,832
2022-07-20 $4.49 $4.62 $4.47 $4.58 $4.58 714,414
2022-07-19 $4.21 $4.56 $4.18 $4.56 $4.56 1,219,287
2022-07-18 $4.13 $4.30 $4.12 $4.13 $4.13 825,167
2022-07-15 $4.12 $4.14 $4.02 $4.13 $4.13 692,753
2022-07-14 $4.02 $4.05 $3.95 $4.03 $4.03 736,032
2022-07-13 $3.99 $4.09 $3.94 $4.07 $4.07 1,085,212
2022-07-12 $4.07 $4.13 $3.97 $4.07 $4.07 1,198,144
2022-07-11 $4.24 $4.26 $4.07 $4.08 $4.08 725,711
2022-07-08 $4.20 $4.34 $4.18 $4.29 $4.29 761,300
2022-07-07 $4.15 $4.30 $4.08 $4.21 $4.21 936,199
2022-07-06 $4.23 $4.32 $4.13 $4.14 $4.14 738,798
2022-07-05 $4.20 $4.32 $4.13 $4.23 $4.23 866,198
2022-07-01 $4.26 $4.41 $4.22 $4.29 $4.29 1,014,174
2022-06-30 $4.23 $4.38 $4.16 $4.32 $4.32 1,155,036
2022-06-29 $4.32 $4.41 $4.23 $4.33 $4.33 1,053,269
2022-06-28 $4.49 $4.61 $4.31 $4.34 $4.34 1,056,495
2022-06-27 $4.52 $4.52 $4.41 $4.46 $4.46 1,278,066
2022-06-24 $4.44 $4.56 $4.43 $4.46 $4.46 3,041,395
2022-06-23 $4.44 $4.55 $4.38 $4.41 $4.41 1,463,176
2022-06-22 $4.39 $4.51 $4.39 $4.46 $4.46 1,042,196
2022-06-21 $4.31 $4.52 $4.31 $4.46 $4.46 1,097,861
2022-06-17 $4.35 $4.41 $4.24 $4.30 $4.30 1,733,902
2022-06-16 $4.38 $4.42 $4.19 $4.24 $4.24 1,395,169
2022-06-15 $4.41 $4.55 $4.38 $4.48 $4.48 1,907,525
2022-06-14 $4.50 $4.51 $4.30 $4.37 $4.37 1,043,515
2022-06-13 $4.79 $4.80 $4.41 $4.46 $4.46 1,243,795
2022-06-10 $5.13 $5.19 $4.96 $4.96 $4.96 853,623
2022-06-09 $5.37 $5.37 $5.22 $5.25 $5.25 555,204
2022-06-08 $5.50 $5.57 $5.34 $5.39 $5.39 913,075
2022-06-07 $5.55 $5.56 $5.42 $5.52 $5.52 928,977
2022-06-06 $5.45 $5.57 $5.36 $5.57 $5.57 1,452,149
2022-06-03 $5.32 $5.47 $5.32 $5.39 $5.39 937,630
2022-06-02 $5.29 $5.41 $5.26 $5.38 $5.38 905,209
2022-06-01 $5.30 $5.35 $5.27 $5.29 $5.29 1,193,201
2022-05-31 $4.97 $5.34 $4.97 $5.30 $5.30 3,095,645
2022-05-27 $4.94 $5.12 $4.91 $5.05 $5.05 1,015,678
2022-05-26 $4.83 $4.95 $4.83 $4.92 $4.92 900,898
2022-05-25 $4.68 $4.84 $4.66 $4.81 $4.81 1,319,309
2022-05-24 $4.79 $4.83 $4.56 $4.66 $4.66 1,293,017
2022-05-23 $4.86 $4.94 $4.82 $4.85 $4.85 845,910
2022-05-20 $4.92 $4.96 $4.73 $4.83 $4.83 1,266,040
2022-05-19 $4.85 $4.95 $4.84 $4.85 $4.85 1,223,549
2022-05-18 $4.98 $5.00 $4.82 $4.87 $4.87 1,251,792
2022-05-17 $4.77 $5.08 $4.77 $5.02 $5.02 1,283,757
2022-05-16 $4.61 $4.76 $4.56 $4.74 $4.74 1,837,708
2022-05-13 $4.64 $4.68 $4.56 $4.66 $4.66 1,417,107
2022-05-12 $4.34 $4.59 $4.32 $4.57 $4.57 1,062,907
2022-05-11 $4.71 $4.74 $4.47 $4.48 $4.48 1,035,769
2022-05-10 $4.72 $4.76 $4.53 $4.70 $4.70 1,428,494
2022-05-09 $4.63 $4.83 $4.59 $4.65 $4.65 2,538,692
2022-05-06 $4.57 $4.62 $4.48 $4.57 $4.57 1,572,856
2022-05-05 $4.56 $4.76 $4.45 $4.64 $4.64 2,132,105
2022-05-04 $5.05 $5.05 $4.42 $4.65 $4.65 5,084,982
2022-05-03 $5.50 $5.54 $5.35 $5.42 $5.42 1,004,421
2022-05-02 $5.62 $5.66 $5.37 $5.50 $5.50 1,560,591
2022-04-29 $5.66 $5.72 $5.58 $5.63 $5.63 1,816,106
2022-04-28 $5.73 $5.78 $5.51 $5.68 $5.68 1,695,412
2022-04-27 $5.53 $5.70 $5.52 $5.68 $5.68 2,050,402
2022-04-26 $5.51 $5.59 $5.46 $5.56 $5.56 1,947,860
2022-04-25 $5.29 $5.57 $5.24 $5.57 $5.57 1,389,859
2022-04-22 $5.53 $5.57 $5.37 $5.37 $5.37 839,078
2022-04-21 $5.66 $5.73 $5.49 $5.54 $5.54 966,235
2022-04-20 $5.68 $5.79 $5.62 $5.65 $5.65 850,500
2022-04-19 $5.55 $5.71 $5.54 $5.62 $5.62 1,219,310
2022-04-18 $5.59 $5.64 $5.53 $5.55 $5.55 865,784
2022-04-14 $5.70 $5.74 $5.59 $5.60 $5.60 1,169,511
2022-04-13 $5.57 $5.72 $5.57 $5.70 $5.70 1,013,433
2022-04-12 $5.65 $5.75 $5.58 $5.61 $5.61 1,550,505
2022-04-11 $5.77 $5.78 $5.54 $5.63 $5.63 1,903,925
2022-04-08 $5.35 $5.89 $5.35 $5.77 $5.77 4,277,813
2022-04-07 $5.44 $5.73 $5.24 $5.38 $5.38 6,619,731
2022-04-06 $4.92 $4.95 $4.82 $4.86 $4.86 1,567,178
2022-04-05 $5.11 $5.15 $4.97 $4.97 $4.97 2,623,923
2022-04-04 $5.13 $5.24 $5.03 $5.14 $5.14 1,167,195
2022-04-01 $5.22 $5.29 $5.13 $5.19 $5.19 3,314,179
2022-03-31 $5.09 $5.19 $5.05 $5.16 $5.16 2,456,491
2022-03-30 $5.08 $5.21 $5.02 $5.09 $5.09 2,380,372
2022-03-29 $4.97 $5.14 $4.90 $5.13 $5.13 1,407,034
2022-03-28 $4.83 $4.96 $4.80 $4.94 $4.94 1,291,521
2022-03-25 $4.90 $4.94 $4.77 $4.86 $4.86 1,490,401
2022-03-24 $4.90 $4.99 $4.81 $4.90 $4.90 1,037,434
2022-03-23 $4.81 $4.91 $4.78 $4.85 $4.85 1,138,997
2022-03-22 $4.80 $4.90 $4.74 $4.88 $4.88 1,236,872
2022-03-21 $4.72 $4.81 $4.70 $4.76 $4.76 1,190,290
2022-03-18 $4.62 $4.74 $4.56 $4.72 $4.72 2,662,943
2022-03-17 $4.62 $4.66 $4.57 $4.65 $4.65 1,187,191
2022-03-16 $4.48 $4.69 $4.45 $4.69 $4.69 819,150
2022-03-15 $4.33 $4.45 $4.31 $4.42 $4.42 808,230
2022-03-14 $4.38 $4.43 $4.29 $4.33 $4.33 924,982
2022-03-11 $4.40 $4.40 $4.25 $4.32 $4.32 1,258,599
2022-03-10 $4.35 $4.38 $4.20 $4.38 $4.38 1,042,425
2022-03-09 $4.40 $4.47 $4.37 $4.39 $4.39 795,700
2022-03-08 $4.17 $4.43 $4.13 $4.29 $4.29 1,398,477
2022-03-07 $4.25 $4.30 $4.14 $4.16 $4.16 1,459,180
2022-03-04 $4.38 $4.38 $4.23 $4.24 $4.24 1,326,580
2022-03-03 $4.68 $4.68 $4.39 $4.45 $4.45 1,401,099
2022-03-02 $4.50 $4.69 $4.49 $4.65 $4.65 1,183,360
2022-03-01 $4.85 $4.89 $4.48 $4.49 $4.49 1,903,463
2022-02-28 $5.00 $5.08 $4.81 $4.87 $4.87 2,225,846
2022-02-25 $5.02 $5.17 $4.93 $5.11 $5.11 1,792,209
2022-02-24 $4.92 $5.04 $4.79 $5.03 $5.03 2,284,834
2022-02-23 $4.99 $5.25 $4.94 $5.10 $5.10 3,801,195
2022-02-22 $4.74 $4.87 $4.70 $4.71 $4.71 4,014,971
2022-02-18 $4.64 $4.80 $4.44 $4.78 $4.78 3,929,906
2022-02-17 $4.40 $4.76 $4.12 $4.68 $4.68 4,623,423
2022-02-16 $4.69 $4.77 $4.60 $4.73 $4.73 1,971,365
2022-02-15 $4.43 $4.74 $4.43 $4.68 $4.68 2,592,325
2022-02-14 $4.53 $4.64 $4.33 $4.40 $4.40 3,311,335
2022-02-11 $4.53 $4.67 $4.50 $4.55 $4.55 2,120,367
2022-02-10 $4.68 $4.80 $4.59 $4.59 $4.59 2,700,750
2022-02-09 $4.75 $4.90 $4.74 $4.80 $4.80 4,832,324
2022-02-08 $4.54 $4.71 $4.51 $4.67 $4.67 7,234,779
2022-02-07 $4.64 $4.66 $4.49 $4.54 $4.54 2,935,560
2022-02-04 $4.61 $4.74 $4.46 $4.63 $4.63 1,203,907
2022-02-03 $4.70 $4.79 $4.57 $4.58 $4.58 1,571,408
2022-02-02 $4.79 $4.84 $4.72 $4.73 $4.73 1,202,530
2022-02-01 $4.73 $4.87 $4.64 $4.79 $4.79 2,561,380
2022-01-31 $4.58 $4.76 $4.53 $4.73 $4.73 2,408,551
2022-01-28 $4.61 $4.68 $4.48 $4.62 $4.62 1,704,466
2022-01-27 $4.80 $4.86 $4.62 $4.63 $4.63 1,231,176
2022-01-26 $4.94 $5.05 $4.72 $4.78 $4.78 1,757,661
2022-01-25 $4.98 $5.04 $4.76 $4.85 $4.85 2,041,954
2022-01-24 $4.94 $5.10 $4.82 $5.08 $5.08 2,478,150
2022-01-21 $5.04 $5.18 $4.99 $5.02 $5.02 2,005,517
2022-01-20 $5.07 $5.34 $5.07 $5.12 $5.12 2,241,324
2022-01-19 $5.28 $5.34 $4.97 $5.05 $5.05 7,058,500
2022-01-18 $5.51 $5.59 $5.19 $5.22 $5.22 3,833,189
2022-01-14 $5.78 $5.78 $5.51 $5.59 $5.59 2,271,218
2022-01-13 $5.86 $5.96 $5.84 $5.84 $5.84 1,842,308
2022-01-12 $6.05 $6.13 $5.86 $5.86 $5.86 2,211,638
2022-01-11 $5.89 $6.09 $5.89 $6.04 $6.04 1,208,218
2022-01-10 $5.95 $5.96 $5.70 $5.91 $5.91 2,017,584
2022-01-07 $6.16 $6.27 $5.87 $5.94 $5.94 1,906,095
2022-01-06 $6.22 $6.32 $6.06 $6.16 $6.16 1,650,815
2022-01-05 $5.97 $6.30 $5.91 $6.20 $6.20 2,849,591
2022-01-04 $5.86 $6.12 $5.79 $5.97 $5.97 1,975,811
2022-01-03 $5.34 $5.62 $5.34 $5.60 $5.60 919,817
2021-12-31 $5.35 $5.44 $5.33 $5.34 $5.34 905,077
2021-12-30 $5.36 $5.46 $5.31 $5.34 $5.34 591,974
2021-12-29 $5.32 $5.41 $5.30 $5.37 $5.37 601,833
2021-12-28 $5.36 $5.42 $5.31 $5.34 $5.34 767,388
2021-12-27 $5.34 $5.41 $5.25 $5.38 $5.38 544,123
2021-12-23 $5.30 $5.41 $5.27 $5.36 $5.36 716,835
2021-12-22 $5.22 $5.32 $5.21 $5.27 $5.27 710,117
2021-12-21 $5.02 $5.28 $5.02 $5.22 $5.22 748,658
2021-12-20 $5.00 $5.03 $4.82 $5.00 $5.00 1,783,896
2021-12-17 $5.03 $5.15 $4.96 $5.11 $5.11 1,761,794
2021-12-16 $5.20 $5.24 $5.03 $5.05 $5.05 875,955
2021-12-15 $5.16 $5.19 $4.97 $5.12 $5.12 1,081,070
2021-12-14 $5.16 $5.24 $5.09 $5.15 $5.15 1,465,071
2021-12-13 $5.26 $5.26 $5.11 $5.15 $5.15 988,607
2021-12-10 $5.33 $5.41 $5.31 $5.31 $5.31 853,313
2021-12-09 $5.46 $5.46 $5.32 $5.33 $5.33 1,134,639
2021-12-08 $5.43 $5.47 $5.32 $5.41 $5.41 939,646
2021-12-07 $5.37 $5.51 $5.30 $5.47 $5.47 1,301,257
2021-12-06 $5.27 $5.37 $5.23 $5.31 $5.31 1,090,706
2021-12-03 $5.16 $5.27 $5.14 $5.22 $5.22 1,245,556
2021-12-02 $5.03 $5.28 $4.96 $5.22 $5.22 1,698,520
2021-12-01 $5.23 $5.33 $4.96 $5.04 $5.04 1,814,216
2021-11-30 $5.13 $5.21 $4.95 $5.04 $5.04 1,841,904
2021-11-29 $5.28 $5.36 $5.10 $5.24 $5.24 1,965,730
2021-11-26 $5.20 $5.26 $5.02 $5.14 $5.14 1,056,359
2021-11-24 $5.49 $5.54 $5.40 $5.45 $5.45 713,179
2021-11-23 $5.62 $5.73 $5.48 $5.52 $5.52 1,331,405
2021-11-22 $5.50 $5.75 $5.44 $5.62 $5.62 1,599,174
2021-11-19 $5.42 $5.49 $5.31 $5.40 $5.40 2,451,478
2021-11-18 $5.61 $5.66 $5.40 $5.51 $5.51 1,674,789
2021-11-17 $5.70 $5.81 $5.53 $5.62 $5.62 1,778,001
2021-11-16 $5.74 $5.85 $5.65 $5.70 $5.70 1,240,471
2021-11-15 $5.82 $5.90 $5.72 $5.74 $5.74 1,207,520
2021-11-12 $6.00 $6.03 $5.81 $5.85 $5.85 1,093,970
2021-11-11 $5.96 $6.05 $5.88 $5.92 $5.92 956,292
2021-11-10 $6.03 $6.17 $5.91 $5.91 $5.91 1,276,090
2021-11-09 $5.85 $6.20 $5.80 $6.06 $6.06 2,271,778
2021-11-08 $6.20 $6.34 $6.06 $6.10 $6.10 1,670,784
2021-11-05 $6.60 $6.74 $6.15 $6.21 $6.21 4,124,330
2021-11-04 $7.11 $7.21 $7.01 $7.03 $7.03 1,129,657
2021-11-03 $6.92 $7.13 $6.87 $7.11 $7.11 645,430
2021-11-02 $7.11 $7.12 $6.87 $6.96 $6.96 543,006
2021-11-01 $6.79 $7.15 $6.75 $7.08 $7.08 1,039,871
2021-10-29 $6.72 $6.79 $6.66 $6.75 $6.75 684,328
2021-10-28 $6.66 $6.95 $6.61 $6.75 $6.75 807,541
2021-10-27 $6.81 $6.87 $6.62 $6.65 $6.65 796,818
2021-10-26 $7.06 $7.08 $6.83 $6.83 $6.83 899,608
2021-10-25 $6.88 $7.08 $6.85 $7.06 $7.06 785,208
2021-10-22 $6.73 $6.93 $6.73 $6.87 $6.87 919,085
2021-10-21 $6.76 $6.83 $6.65 $6.77 $6.77 926,878
2021-10-20 $6.77 $6.83 $6.70 $6.79 $6.79 1,339,705
2021-10-19 $6.74 $6.79 $6.62 $6.75 $6.75 617,244
2021-10-18 $6.69 $6.84 $6.64 $6.70 $6.70 659,555
2021-10-15 $6.97 $6.98 $6.72 $6.74 $6.74 1,085,485
2021-10-14 $6.83 $6.92 $6.77 $6.81 $6.81 604,513
2021-10-13 $6.67 $6.74 $6.59 $6.74 $6.74 734,972
2021-10-12 $6.70 $6.75 $6.63 $6.63 $6.63 413,611
2021-10-11 $6.80 $6.87 $6.66 $6.66 $6.66 426,016
2021-10-08 $6.91 $6.97 $6.79 $6.79 $6.79 546,386
2021-10-07 $6.88 $7.01 $6.87 $6.87 $6.87 1,201,546
2021-10-06 $6.82 $6.88 $6.70 $6.87 $6.87 1,232,150
2021-10-05 $6.80 $6.93 $6.73 $6.93 $6.93 898,543
2021-10-04 $6.79 $6.91 $6.72 $6.76 $6.76 745,283
2021-10-01 $6.67 $6.90 $6.65 $6.83 $6.83 737,856
2021-09-30 $6.46 $6.76 $6.46 $6.59 $6.59 2,390,183
2021-09-29 $6.64 $6.64 $6.50 $6.54 $6.54 933,388
2021-09-28 $6.72 $6.83 $6.60 $6.61 $6.61 743,019
2021-09-27 $6.52 $6.78 $6.52 $6.75 $6.75 863,789
2021-09-24 $6.54 $6.59 $6.45 $6.51 $6.51 782,823
2021-09-23 $6.49 $6.65 $6.42 $6.61 $6.61 644,550
2021-09-22 $6.38 $6.51 $6.36 $6.47 $6.47 949,289
2021-09-21 $6.45 $6.45 $6.29 $6.33 $6.33 1,248,616
2021-09-20 $6.28 $6.49 $6.22 $6.38 $6.38 1,215,681
2021-09-17 $6.66 $6.68 $6.38 $6.47 $6.47 3,292,343
2021-09-16 $6.80 $6.85 $6.61 $6.63 $6.63 1,326,357
2021-09-15 $6.60 $6.78 $6.47 $6.74 $6.74 1,561,663
2021-09-14 $6.96 $7.04 $6.53 $6.58 $6.58 1,771,753
2021-09-13 $6.80 $7.01 $6.76 $6.90 $6.90 1,462,578
2021-09-10 $6.95 $7.01 $6.69 $6.72 $6.72 880,863
2021-09-09 $6.97 $7.03 $6.85 $6.93 $6.93 742,079
2021-09-08 $7.10 $7.14 $6.92 $6.96 $6.96 833,505
2021-09-07 $7.46 $7.50 $7.08 $7.13 $7.13 801,404
2021-09-03 $7.32 $7.46 $7.32 $7.45 $7.45 963,323
2021-09-02 $7.28 $7.39 $7.22 $7.35 $7.35 969,946
2021-09-01 $7.30 $7.37 $7.03 $7.23 $7.23 1,829,407
2021-08-31 $7.08 $7.33 $7.07 $7.30 $7.30 1,968,951
2021-08-30 $7.13 $7.15 $6.98 $7.03 $7.03 822,937
2021-08-27 $6.78 $7.14 $6.78 $7.12 $7.12 1,042,697
2021-08-26 $7.01 $7.03 $6.76 $6.79 $6.79 528,038
2021-08-25 $6.91 $7.05 $6.88 $7.00 $7.00 698,994
2021-08-24 $6.95 $7.04 $6.87 $6.91 $6.91 756,248
2021-08-23 $6.98 $7.06 $6.90 $6.94 $6.94 637,441
2021-08-20 $6.71 $6.91 $6.67 $6.90 $6.90 1,120,100
2021-08-19 $6.95 $7.01 $6.68 $6.76 $6.76 1,176,755
2021-08-18 $7.09 $7.29 $7.03 $7.04 $7.04 977,759
2021-08-17 $7.25 $7.31 $7.02 $7.15 $7.15 994,844
2021-08-16 $7.35 $7.43 $7.22 $7.29 $7.29 1,363,320
2021-08-13 $7.26 $7.47 $7.05 $7.37 $7.37 1,551,748
2021-08-12 $7.06 $7.24 $6.94 $7.20 $7.20 2,025,430
2021-08-11 $6.88 $6.91 $6.73 $6.85 $6.85 730,486
2021-08-10 $6.68 $6.93 $6.64 $6.89 $6.89 1,096,088
2021-08-09 $6.80 $6.80 $6.52 $6.68 $6.68 1,530,172
2021-08-06 $6.81 $7.14 $6.69 $6.95 $6.95 1,621,173
2021-08-05 $6.29 $6.39 $6.23 $6.38 $6.38 1,167,568
2021-08-04 $6.40 $6.54 $6.26 $6.29 $6.29 1,099,198
2021-08-03 $6.65 $6.65 $6.21 $6.48 $6.48 1,723,382
2021-08-02 $6.84 $6.98 $6.66 $6.67 $6.67 933,848
2021-07-30 $6.73 $6.88 $6.67 $6.71 $6.71 1,381,573
2021-07-29 $6.82 $6.88 $6.77 $6.81 $6.81 646,615
2021-07-28 $6.81 $6.81 $6.55 $6.70 $6.70 675,688
2021-07-27 $6.76 $6.81 $6.59 $6.70 $6.70 683,741
2021-07-26 $6.77 $6.84 $6.67 $6.81 $6.81 555,977
2021-07-23 $6.82 $6.82 $6.63 $6.75 $6.75 618,014
2021-07-22 $6.98 $7.00 $6.70 $6.72 $6.72 749,921
2021-07-21 $6.86 $7.03 $6.85 $6.99 $6.99 1,228,086
2021-07-20 $6.65 $6.90 $6.62 $6.79 $6.79 1,144,609
2021-07-19 $6.56 $6.76 $6.45 $6.64 $6.64 1,013,403
2021-07-16 $7.08 $7.14 $6.71 $6.73 $6.73 941,615
2021-07-15 $6.96 $7.10 $6.90 $7.02 $7.02 897,472
2021-07-14 $7.25 $7.28 $6.99 $7.03 $7.03 1,343,823
2021-07-13 $7.19 $7.23 $7.09 $7.11 $7.11 985,947
2021-07-12 $7.14 $7.26 $7.06 $7.24 $7.24 580,947
2021-07-09 $7.03 $7.32 $7.03 $7.19 $7.19 713,932
2021-07-08 $6.91 $7.09 $6.79 $7.02 $7.02 1,087,897
2021-07-07 $6.96 $7.27 $6.93 $7.12 $7.12 988,960
2021-07-06 $7.23 $7.24 $6.97 $7.06 $7.06 1,672,978
2021-07-02 $7.38 $7.38 $7.13 $7.23 $7.23 1,097,454
2021-07-01 $7.57 $7.64 $7.34 $7.38 $7.38 1,153,116
2021-06-30 $7.54 $7.63 $7.45 $7.50 $7.50 1,394,816
2021-06-29 $7.51 $7.66 $7.37 $7.60 $7.60 1,520,547
2021-06-28 $7.62 $7.62 $7.42 $7.44 $7.44 773,410
2021-06-25 $7.74 $7.90 $7.52 $7.59 $7.59 2,277,827
2021-06-24 $7.70 $7.79 $7.62 $7.76 $7.76 848,923
2021-06-23 $7.69 $7.78 $7.61 $7.65 $7.65 636,047
2021-06-22 $7.60 $7.72 $7.48 $7.68 $7.68 959,402
2021-06-21 $7.44 $7.80 $7.41 $7.69 $7.69 1,192,651
2021-06-18 $7.52 $7.72 $7.31 $7.38 $7.38 3,576,806
2021-06-17 $7.94 $8.05 $7.56 $7.70 $7.70 1,264,391
2021-06-16 $7.92 $8.05 $7.83 $8.00 $8.00 890,602
2021-06-15 $8.08 $8.18 $7.91 $7.96 $7.96 1,091,672
2021-06-14 $8.15 $8.27 $7.96 $8.07 $8.07 1,840,293
2021-06-11 $8.15 $8.33 $8.06 $8.15 $8.15 1,118,891
2021-06-10 $8.07 $8.24 $8.04 $8.14 $8.14 941,447
2021-06-09 $8.39 $8.50 $8.01 $8.02 $8.02 2,631,931
2021-06-08 $7.97 $8.50 $7.87 $8.31 $8.31 4,811,560
2021-06-07 $7.74 $7.88 $7.69 $7.87 $7.87 950,130
2021-06-04 $7.71 $7.74 $7.61 $7.71 $7.71 665,220
2021-06-03 $7.79 $7.80 $7.64 $7.70 $7.70 548,301
2021-06-02 $7.82 $7.92 $7.71 $7.84 $7.84 1,081,823
2021-06-01 $7.64 $7.74 $7.62 $7.72 $7.72 782,613
2021-05-28 $8.00 $8.00 $7.48 $7.58 $7.58 964,129
2021-05-27 $7.45 $7.90 $7.30 $7.78 $7.78 2,329,414
2021-05-26 $7.19 $7.37 $7.15 $7.36 $7.36 785,436
2021-05-25 $7.38 $7.45 $7.15 $7.15 $7.15 746,717
2021-05-24 $7.35 $7.44 $7.27 $7.37 $7.37 614,933
2021-05-21 $7.29 $7.51 $7.20 $7.32 $7.32 961,727
2021-05-20 $7.16 $7.27 $7.07 $7.26 $7.26 756,826
2021-05-19 $7.40 $7.40 $6.96 $7.20 $7.20 1,032,592
2021-05-18 $7.26 $7.32 $7.16 $7.18 $7.18 997,568
2021-05-17 $7.17 $7.26 $7.09 $7.21 $7.21 1,288,703
2021-05-14 $7.15 $7.23 $7.07 $7.22 $7.22 837,762
2021-05-13 $6.88 $7.10 $6.73 $7.05 $7.05 1,465,659
2021-05-12 $7.13 $7.20 $6.83 $6.88 $6.88 1,161,813
2021-05-11 $7.06 $7.21 $6.78 $7.15 $7.15 1,456,948
2021-05-10 $7.67 $7.80 $7.28 $7.30 $7.30 1,789,191
2021-05-07 $7.32 $7.53 $7.26 $7.52 $7.52 1,914,431
2021-05-06 $6.84 $7.60 $6.84 $7.31 $7.31 2,186,592
2021-05-05 $7.11 $7.15 $6.82 $6.89 $6.89 2,779,214
2021-05-04 $7.05 $7.23 $6.95 $7.11 $7.11 1,355,853
2021-05-03 $6.85 $7.14 $6.82 $7.07 $7.07 1,531,257
2021-04-30 $6.76 $6.89 $6.69 $6.80 $6.80 1,701,098
2021-04-29 $6.78 $6.93 $6.74 $6.84 $6.84 805,110
2021-04-28 $6.79 $6.79 $6.66 $6.73 $6.73 656,842
2021-04-27 $6.68 $6.82 $6.68 $6.75 $6.75 698,961
2021-04-26 $6.89 $6.94 $6.76 $6.79 $6.79 852,632
2021-04-23 $6.76 $6.86 $6.65 $6.84 $6.84 1,012,378
2021-04-22 $6.77 $6.92 $6.66 $6.71 $6.71 1,244,809
2021-04-21 $6.62 $6.80 $6.55 $6.76 $6.76 930,221
2021-04-20 $6.74 $6.77 $6.52 $6.60 $6.60 1,186,668
2021-04-19 $7.02 $7.02 $6.72 $6.80 $6.80 963,847
2021-04-16 $7.04 $7.09 $6.91 $7.05 $7.05 810,901
2021-04-15 $6.77 $7.01 $6.77 $6.96 $6.96 919,636
2021-04-14 $6.69 $7.09 $6.58 $6.86 $6.86 1,266,554
2021-04-13 $6.77 $6.79 $6.52 $6.73 $6.73 1,369,552
2021-04-12 $6.81 $6.92 $6.69 $6.76 $6.76 1,184,039
2021-04-09 $6.78 $6.80 $6.66 $6.73 $6.73 994,043
2021-04-08 $6.83 $6.86 $6.73 $6.80 $6.80 695,884
2021-04-07 $6.94 $6.98 $6.75 $6.81 $6.81 937,220
2021-04-06 $7.00 $7.04 $6.89 $6.93 $6.93 1,087,203
2021-04-05 $6.93 $7.04 $6.80 $7.00 $7.00 1,182,380
2021-04-01 $6.69 $6.92 $6.67 $6.92 $6.92 965,903
2021-03-31 $6.82 $6.86 $6.65 $6.66 $6.66 2,226,751
2021-03-30 $6.60 $6.91 $6.60 $6.83 $6.83 1,241,204
2021-03-29 $6.70 $6.87 $6.52 $6.54 $6.54 1,603,854
2021-03-26 $6.73 $6.81 $6.54 $6.77 $6.77 1,669,677
2021-03-25 $6.18 $6.80 $6.14 $6.73 $6.73 2,788,662
2021-03-24 $6.41 $6.59 $6.16 $6.18 $6.18 1,570,165
2021-03-23 $6.69 $6.81 $6.35 $6.38 $6.38 1,721,764
2021-03-22 $7.14 $7.22 $6.67 $6.71 $6.71 1,985,999
2021-03-19 $6.61 $7.12 $6.55 $7.08 $7.08 7,955,872
2021-03-18 $6.93 $6.96 $6.61 $6.65 $6.65 1,283,490
2021-03-17 $6.90 $6.98 $6.68 $6.94 $6.94 1,816,169
2021-03-16 $7.00 $7.10 $6.71 $6.94 $6.94 1,838,763
2021-03-15 $6.82 $7.07 $6.68 $7.05 $7.05 1,217,936
2021-03-12 $6.74 $6.95 $6.63 $6.88 $6.88 1,263,458
2021-03-11 $6.66 $6.86 $6.55 $6.74 $6.74 1,688,684
2021-03-10 $6.69 $6.89 $6.66 $6.74 $6.74 1,829,586
2021-03-09 $6.76 $7.00 $6.66 $6.85 $6.85 2,998,507
2021-03-08 $6.32 $6.76 $6.25 $6.71 $6.71 2,454,868
2021-03-05 $6.26 $6.33 $5.87 $6.32 $6.32 1,942,937
2021-03-04 $6.30 $6.50 $5.99 $6.14 $6.14 3,070,864
2021-03-03 $6.09 $6.41 $6.07 $6.36 $6.36 3,151,704
2021-03-02 $5.79 $6.17 $5.67 $6.10 $6.10 2,688,202
2021-03-01 $5.51 $5.87 $5.45 $5.86 $5.86 2,561,318
2021-02-26 $5.50 $5.60 $5.30 $5.38 $5.38 3,323,229
2021-02-25 $5.68 $5.76 $5.43 $5.51 $5.51 2,870,736
2021-02-24 $5.25 $5.63 $5.23 $5.58 $5.58 3,399,469
2021-02-23 $4.90 $5.11 $4.84 $5.05 $5.05 4,481,327
2021-02-22 $5.08 $5.13 $4.80 $5.06 $5.06 5,253,424
2021-02-19 $5.40 $5.40 $4.76 $5.08 $5.08 8,239,397
2021-02-18 $5.70 $5.82 $5.42 $5.78 $5.78 3,589,787
2021-02-17 $5.81 $5.93 $5.48 $5.65 $5.65 1,830,967
2021-02-16 $5.92 $6.05 $5.55 $5.64 $5.64 2,407,489
2021-02-12 $5.65 $5.89 $5.60 $5.85 $5.85 2,118,084
2021-02-11 $5.45 $5.90 $5.36 $5.75 $5.75 2,451,450
2021-02-10 $5.52 $5.54 $5.32 $5.38 $5.38 1,836,650
2021-02-09 $5.26 $5.56 $5.17 $5.45 $5.45 2,233,334
2021-02-08 $5.20 $5.40 $5.19 $5.26 $5.26 1,926,766
2021-02-05 $5.13 $5.20 $5.07 $5.16 $5.16 1,394,501
2021-02-04 $5.10 $5.12 $4.97 $5.10 $5.10 921,251
2021-02-03 $5.03 $5.18 $5.01 $5.09 $5.09 1,179,122
2021-02-02 $5.01 $5.17 $4.98 $5.09 $5.09 1,919,595
2021-02-01 $4.88 $5.07 $4.72 $5.00 $5.00 1,946,039
2021-01-29 $4.72 $4.94 $4.67 $4.82 $4.82 3,153,148
2021-01-28 $4.85 $4.98 $4.75 $4.79 $4.79 1,396,457
2021-01-27 $4.79 $4.99 $4.60 $4.79 $4.79 2,710,861
2021-01-26 $5.28 $5.35 $4.87 $4.89 $4.89 2,256,848
2021-01-25 $5.27 $5.49 $5.15 $5.25 $5.25 2,040,235
2021-01-22 $5.08 $5.25 $5.01 $5.25 $5.25 1,174,927
2021-01-21 $5.10 $5.31 $5.03 $5.12 $5.12 1,302,363
2021-01-20 $5.03 $5.29 $4.96 $5.09 $5.09 1,488,834
2021-01-19 $4.90 $5.04 $4.78 $5.03 $5.03 1,813,631
2021-01-15 $4.74 $4.89 $4.68 $4.81 $4.81 1,257,174
2021-01-14 $4.73 $4.95 $4.71 $4.81 $4.81 1,230,337
2021-01-13 $4.87 $4.90 $4.66 $4.67 $4.67 1,256,139
2021-01-12 $4.88 $4.94 $4.79 $4.86 $4.86 996,210
2021-01-11 $4.85 $4.95 $4.82 $4.85 $4.85 726,364
2021-01-08 $5.04 $5.05 $4.80 $4.95 $4.95 1,153,403
2021-01-07 $5.11 $5.23 $4.99 $5.03 $5.03 1,072,930
2021-01-06 $4.93 $5.17 $4.90 $5.08 $5.08 1,396,572
2021-01-05 $4.60 $5.03 $4.57 $4.93 $4.93 1,993,356
2021-01-04 $4.85 $4.86 $4.54 $4.68 $4.68 1,208,845
2020-12-31 $4.72 $4.83 $4.60 $4.80 $4.80 864,437
2020-12-30 $4.75 $4.84 $4.70 $4.72 $4.72 716,629
2020-12-29 $4.89 $4.93 $4.67 $4.72 $4.72 1,073,735
2020-12-28 $4.95 $5.02 $4.87 $4.90 $4.90 1,244,203
2020-12-24 $5.07 $5.08 $4.81 $4.85 $4.85 669,250
2020-12-23 $4.99 $5.16 $4.93 $5.01 $5.01 1,762,029
2020-12-22 $4.98 $5.02 $4.71 $4.99 $4.99 1,687,553
2020-12-21 $4.89 $4.98 $4.76 $4.97 $4.97 2,033,237
2020-12-18 $5.08 $5.19 $4.98 $5.02 $5.02 2,022,873
2020-12-17 $5.25 $5.26 $4.96 $5.07 $5.07 1,881,009
2020-12-16 $5.21 $5.34 $5.15 $5.22 $5.22 1,654,608
2020-12-15 $5.07 $5.14 $4.97 $5.13 $5.13 1,190,512
2020-12-14 $5.38 $5.38 $4.95 $5.07 $5.07 2,076,807
2020-12-11 $5.50 $5.52 $5.11 $5.25 $5.25 2,149,661
2020-12-10 $5.02 $5.53 $4.94 $5.44 $5.44 3,995,264
2020-12-09 $5.36 $5.47 $4.84 $5.10 $5.10 3,639,052
2020-12-08 $4.61 $5.31 $4.61 $5.29 $5.29 5,911,862
2020-12-07 $4.57 $4.76 $4.55 $4.64 $4.64 1,745,920
2020-12-04 $4.35 $4.60 $4.33 $4.53 $4.53 1,641,149
2020-12-03 $4.39 $4.40 $4.27 $4.32 $4.32 854,723
2020-12-02 $4.25 $4.40 $4.10 $4.38 $4.38 1,451,494
2020-12-01 $4.34 $4.40 $4.21 $4.28 $4.28 1,420,024
2020-11-30 $4.50 $4.50 $4.21 $4.22 $4.22 1,586,083
2020-11-27 $4.48 $4.58 $4.26 $4.54 $4.54 574,414
2020-11-25 $4.46 $4.49 $4.32 $4.48 $4.48 2,555,686
2020-11-24 $4.61 $4.93 $4.38 $4.47 $4.47 3,112,646
2020-11-23 $4.27 $4.59 $4.27 $4.53 $4.53 3,079,224
2020-11-20 $4.15 $4.26 $4.07 $4.22 $4.22 1,159,914
2020-11-19 $4.18 $4.24 $4.05 $4.17 $4.17 864,969
2020-11-18 $4.28 $4.38 $4.19 $4.21 $4.21 1,676,708
2020-11-17 $4.01 $4.24 $3.97 $4.23 $4.23 1,319,361
2020-11-16 $4.07 $4.17 $4.03 $4.08 $4.08 1,927,489
2020-11-13 $3.76 $3.98 $3.74 $3.91 $3.91 1,530,768
2020-11-12 $3.86 $3.93 $3.64 $3.74 $3.74 1,798,121
2020-11-11 $4.07 $4.18 $3.82 $3.90 $3.90 1,588,232
2020-11-10 $4.09 $4.21 $3.95 $4.04 $4.04 2,504,801
2020-11-09 $4.10 $4.57 $4.06 $4.08 $4.08 2,549,005
2020-11-06 $4.47 $4.75 $3.99 $4.03 $4.03 3,966,870
2020-11-05 $3.79 $4.16 $3.79 $4.12 $4.12 4,339,323
2020-11-04 $3.73 $3.88 $3.57 $3.74 $3.74 2,020,936
2020-11-03 $3.78 $3.82 $3.65 $3.80 $3.80 1,489,463
2020-11-02 $3.57 $3.70 $3.42 $3.68 $3.68 1,492,641
2020-10-30 $3.45 $3.49 $3.39 $3.49 $3.49 1,680,829
2020-10-29 $3.40 $3.49 $3.17 $3.47 $3.47 1,679,066
2020-10-28 $3.32 $3.37 $3.20 $3.25 $3.25 2,041,457
2020-10-27 $3.55 $3.56 $3.41 $3.43 $3.43 1,278,230
2020-10-26 $3.66 $3.68 $3.53 $3.56 $3.56 1,356,925
2020-10-23 $3.79 $3.84 $3.68 $3.74 $3.74 921,318
2020-10-22 $3.68 $3.79 $3.60 $3.77 $3.77 1,227,710
2020-10-21 $3.71 $3.74 $3.63 $3.66 $3.66 993,870
2020-10-20 $3.59 $3.73 $3.58 $3.68 $3.68 1,265,458
2020-10-19 $3.70 $3.78 $3.55 $3.56 $3.56 886,918
2020-10-16 $3.55 $3.72 $3.55 $3.66 $3.66 1,043,919
2020-10-15 $3.49 $3.64 $3.49 $3.57 $3.57 638,304
2020-10-14 $3.61 $3.73 $3.57 $3.59 $3.59 1,136,529
2020-10-13 $3.57 $3.62 $3.48 $3.61 $3.61 847,607
2020-10-12 $3.70 $3.72 $3.46 $3.63 $3.63 1,382,365
2020-10-09 $3.53 $3.74 $3.51 $3.60 $3.60 1,517,000
2020-10-08 $3.43 $3.56 $3.41 $3.51 $3.51 1,412,813
2020-10-07 $3.31 $3.48 $3.31 $3.41 $3.41 1,306,152
2020-10-06 $3.41 $3.47 $3.28 $3.28 $3.28 1,507,509
2020-10-05 $3.28 $3.41 $3.26 $3.37 $3.37 1,019,215
2020-10-02 $3.10 $3.27 $3.05 $3.25 $3.25 1,024,501
2020-10-01 $3.20 $3.27 $3.14 $3.25 $3.25 1,258,786
2020-09-30 $3.22 $3.27 $3.16 $3.18 $3.18 1,704,965
2020-09-29 $3.20 $3.27 $3.01 $3.25 $3.25 1,562,977
2020-09-28 $3.11 $3.35 $3.11 $3.21 $3.21 1,779,372
2020-09-25 $3.01 $3.12 $3.00 $3.09 $3.09 1,382,546
2020-09-24 $3.08 $3.21 $2.96 $3.04 $3.04 2,250,078
2020-09-23 $3.24 $3.37 $3.07 $3.08 $3.08 2,972,371
2020-09-22 $3.32 $3.35 $3.22 $3.26 $3.26 2,187,739
2020-09-21 $3.50 $3.56 $3.25 $3.30 $3.30 3,927,501
2020-09-18 $3.58 $3.70 $3.45 $3.59 $3.59 3,570,005
2020-09-17 $3.36 $3.59 $3.31 $3.52 $3.52 1,213,936
2020-09-16 $3.56 $3.56 $3.42 $3.44 $3.44 1,990,564
2020-09-15 $3.61 $3.67 $3.50 $3.53 $3.53 867,075
2020-09-14 $3.53 $3.68 $3.47 $3.60 $3.60 1,799,913
2020-09-11 $3.50 $3.65 $3.37 $3.57 $3.57 3,436,078
2020-09-10 $3.20 $3.38 $3.18 $3.27 $3.27 2,214,627
2020-09-09 $3.44 $3.47 $3.19 $3.20 $3.20 3,278,931
2020-09-08 $3.82 $3.85 $3.37 $3.39 $3.39 2,239,653
2020-09-04 $3.54 $3.71 $3.51 $3.70 $3.70 1,586,395
2020-09-03 $3.60 $3.78 $3.49 $3.50 $3.50 2,255,138
2020-09-02 $3.50 $3.62 $3.48 $3.59 $3.59 1,364,153
2020-09-01 $3.37 $3.58 $3.27 $3.51 $3.51 1,596,376
2020-08-31 $3.54 $3.54 $3.37 $3.38 $3.38 2,224,880
2020-08-28 $3.65 $3.67 $3.39 $3.61 $3.61 1,704,125
2020-08-27 $3.61 $3.75 $3.57 $3.62 $3.62 1,802,829
2020-08-26 $3.72 $3.78 $3.60 $3.66 $3.66 2,146,166
2020-08-25 $3.83 $4.00 $3.63 $3.77 $3.77 1,868,623
2020-08-24 $3.52 $3.89 $3.47 $3.83 $3.83 3,388,249
2020-08-21 $3.52 $3.53 $3.36 $3.50 $3.50 2,584,653
2020-08-20 $3.66 $3.69 $3.48 $3.50 $3.50 1,751,891
2020-08-19 $3.85 $3.96 $3.68 $3.70 $3.70 1,875,798
2020-08-18 $3.76 $3.85 $3.64 $3.78 $3.78 1,571,693
2020-08-17 $3.94 $4.00 $3.74 $3.76 $3.76 1,691,638
2020-08-14 $4.06 $4.07 $3.83 $3.91 $3.91 1,893,774
2020-08-13 $3.83 $4.10 $3.78 $4.08 $4.08 2,618,404
2020-08-12 $4.10 $4.11 $3.71 $3.75 $3.75 4,442,332
2020-08-11 $4.52 $4.73 $3.95 $4.04 $4.04 6,760,613
2020-08-10 $4.11 $4.79 $3.95 $4.49 $4.49 18,234,921
2020-08-07 $3.86 $4.65 $3.61 $4.13 $4.13 117,272,776
2020-08-06 $2.25 $2.34 $2.19 $2.26 $2.26 9,185,473
2020-08-05 $2.27 $2.31 $2.18 $2.24 $2.24 1,564,464
2020-08-04 $2.17 $2.25 $2.14 $2.24 $2.24 2,060,466
2020-08-03 $2.00 $2.17 $2.00 $2.14 $2.14 2,693,724
2020-07-31 $1.99 $2.00 $1.89 $1.91 $1.91 1,833,853
2020-07-30 $1.96 $1.99 $1.92 $1.98 $1.98 857,362
2020-07-29 $1.93 $2.00 $1.90 $2.00 $2.00 1,205,159
2020-07-28 $1.90 $1.97 $1.89 $1.93 $1.93 1,135,540
2020-07-27 $1.96 $2.04 $1.90 $1.92 $1.92 1,343,369
2020-07-24 $2.04 $2.05 $1.93 $1.96 $1.96 1,715,763
2020-07-23 $2.06 $2.14 $1.98 $2.05 $2.05 2,128,682
2020-07-22 $2.06 $2.09 $2.03 $2.07 $2.07 911,714
2020-07-21 $2.08 $2.16 $2.03 $2.09 $2.09 1,173,546
2020-07-20 $2.09 $2.13 $2.00 $2.02 $2.02 1,203,191
2020-07-17 $2.10 $2.21 $2.10 $2.11 $2.11 1,270,300
2020-07-16 $2.10 $2.20 $2.07 $2.13 $2.13 805,400
2020-07-15 $1.96 $2.15 $1.94 $2.12 $2.12 1,930,000
2020-07-14 $2.01 $2.01 $1.88 $1.91 $1.91 2,283,800
2020-07-13 $2.08 $2.09 $1.95 $2.00 $2.00 1,408,000
2020-07-10 $1.96 $2.05 $1.92 $2.05 $2.05 1,269,100
2020-07-09 $2.12 $2.15 $1.98 $1.99 $1.99 1,661,600
2020-07-08 $2.15 $2.16 $2.03 $2.11 $2.11 1,670,000
2020-07-07 $2.22 $2.25 $2.12 $2.12 $2.12 1,591,200
2020-07-06 $2.42 $2.43 $2.25 $2.26 $2.26 990,700
2020-07-02 $2.44 $2.46 $2.31 $2.37 $2.37 1,259,600
2020-07-01 $2.37 $2.51 $2.33 $2.35 $2.35 1,352,100
2020-06-30 $2.39 $2.46 $2.30 $2.39 $2.39 1,367,300
2020-06-29 $2.26 $2.42 $2.24 $2.42 $2.42 1,933,400
2020-06-26 $2.27 $2.28 $2.14 $2.23 $2.23 3,915,527
2020-06-25 $2.25 $2.30 $2.19 $2.30 $2.30 1,936,349
2020-06-24 $2.43 $2.43 $2.25 $2.27 $2.27 2,303,507
2020-06-23 $2.52 $2.53 $2.45 $2.48 $2.48 1,450,576
2020-06-22 $2.52 $2.52 $2.41 $2.48 $2.48 1,672,869
2020-06-19 $2.56 $2.69 $2.48 $2.53 $2.53 3,388,028
2020-06-18 $2.46 $2.57 $2.37 $2.52 $2.52 1,642,701
2020-06-17 $2.68 $2.68 $2.50 $2.50 $2.50 1,470,870
2020-06-16 $2.81 $2.84 $2.60 $2.65 $2.65 2,071,052
2020-06-15 $2.51 $2.70 $2.45 $2.64 $2.64 1,174,899
2020-06-12 $2.77 $2.85 $2.52 $2.62 $2.62 1,243,684
2020-06-11 $2.76 $2.80 $2.48 $2.51 $2.51 2,277,191
2020-06-10 $3.26 $3.30 $2.84 $2.91 $2.91 2,158,998
2020-06-09 $3.47 $3.55 $2.98 $3.21 $3.21 2,876,245
2020-06-08 $3.10 $3.82 $3.08 $3.55 $3.55 5,259,387
2020-06-05 $2.78 $3.05 $2.74 $2.92 $2.92 2,582,253
2020-06-04 $2.62 $2.73 $2.53 $2.66 $2.66 1,809,591
2020-06-03 $2.46 $2.71 $2.40 $2.66 $2.66 2,494,359
2020-06-02 $2.29 $2.51 $2.28 $2.39 $2.39 2,538,408
2020-06-01 $2.37 $2.44 $2.28 $2.28 $2.28 3,919,141
2020-05-29 $2.50 $2.63 $2.36 $2.39 $2.39 2,721,642
2020-05-28 $2.83 $2.89 $2.48 $2.53 $2.53 3,774,420
2020-05-27 $2.44 $2.82 $2.41 $2.77 $2.77 2,707,506
2020-05-26 $2.39 $2.48 $2.31 $2.40 $2.40 2,805,657
2020-05-22 $2.29 $2.31 $2.16 $2.24 $2.24 1,204,975
2020-05-21 $2.25 $2.31 $2.22 $2.27 $2.27 3,744,489
2020-05-20 $2.24 $2.27 $2.19 $2.25 $2.25 3,129,042
2020-05-19 $2.22 $2.31 $2.16 $2.18 $2.18 4,851,564
2020-05-18 $2.00 $2.24 $1.90 $2.23 $2.23 6,632,170
2020-05-15 $1.81 $1.90 $1.73 $1.81 $1.81 4,638,903
2020-05-14 $1.80 $1.94 $1.71 $1.78 $1.78 3,204,200
2020-05-13 $1.94 $1.95 $1.71 $1.74 $1.74 6,731,127
2020-05-12 $2.05 $2.06 $1.90 $1.95 $1.95 3,416,625
2020-05-11 $2.22 $2.22 $2.05 $2.05 $2.05 3,877,243
2020-05-08 $2.28 $2.37 $2.11 $2.25 $2.25 3,088,793
2020-05-07 $2.20 $2.25 $2.17 $2.19 $2.19 1,185,402
2020-05-06 $2.26 $2.29 $2.14 $2.20 $2.20 863,870
2020-05-05 $2.29 $2.37 $2.21 $2.23 $2.23 2,423,904
2020-05-04 $2.36 $2.42 $2.20 $2.22 $2.22 2,402,616
2020-05-01 $2.48 $2.49 $2.27 $2.38 $2.38 1,672,460
2020-04-30 $2.33 $2.61 $2.23 $2.52 $2.52 2,910,941
2020-04-29 $1.96 $2.33 $1.93 $2.31 $2.31 3,027,828
2020-04-28 $1.95 $1.98 $1.85 $1.90 $1.90 3,305,007
2020-04-27 $1.94 $1.96 $1.79 $1.89 $1.89 2,028,587
2020-04-24 $2.01 $2.03 $1.79 $1.83 $1.83 4,984,680
2020-04-23 $2.05 $2.13 $1.98 $1.99 $1.99 1,946,299
2020-04-22 $2.21 $2.24 $2.01 $2.05 $2.05 1,338,324
2020-04-21 $2.18 $2.23 $2.08 $2.14 $2.14 1,180,145
2020-04-20 $2.17 $2.34 $2.08 $2.25 $2.25 1,267,899
2020-04-17 $2.11 $2.26 $2.06 $2.23 $2.23 1,240,230
2020-04-16 $2.13 $2.17 $2.00 $2.02 $2.02 865,165
2020-04-15 $2.24 $2.24 $2.07 $2.15 $2.15 804,655
2020-04-14 $2.41 $2.46 $2.28 $2.30 $2.30 1,197,537
2020-04-13 $2.67 $2.69 $2.35 $2.39 $2.39 1,093,250
2020-04-09 $2.59 $2.77 $2.52 $2.66 $2.66 1,691,098
2020-04-08 $2.22 $2.64 $2.22 $2.53 $2.53 2,439,907
2020-04-07 $2.22 $2.42 $2.15 $2.20 $2.20 2,115,680
2020-04-06 $1.92 $2.13 $1.90 $2.12 $2.12 1,635,398
2020-04-03 $1.94 $2.01 $1.75 $1.84 $1.84 2,115,350
2020-04-02 $2.06 $2.21 $1.91 $1.94 $1.94 1,593,166
2020-04-01 $2.34 $2.48 $2.01 $2.06 $2.06 1,758,433
2020-03-31 $2.28 $2.57 $2.27 $2.45 $2.45 2,326,637
2020-03-30 $2.08 $2.35 $1.92 $2.30 $2.30 2,057,023
2020-03-27 $1.91 $2.13 $1.81 $2.04 $2.04 1,669,708
2020-03-26 $2.22 $2.27 $1.82 $1.96 $1.96 2,493,523
2020-03-25 $1.95 $2.05 $1.87 $1.95 $1.95 1,719,161
2020-03-24 $2.02 $2.09 $1.86 $1.92 $1.92 1,671,779
2020-03-23 $1.93 $1.93 $1.76 $1.88 $1.88 2,205,532
2020-03-20 $1.94 $2.07 $1.84 $1.97 $1.97 4,480,655
2020-03-19 $1.55 $1.89 $1.54 $1.87 $1.87 1,962,959
2020-03-18 $1.95 $2.08 $1.54 $1.54 $1.54 1,837,708
2020-03-17 $2.04 $2.18 $1.92 $2.08 $2.08 2,560,709
2020-03-16 $1.95 $2.14 $1.84 $2.01 $2.01 2,613,976
2020-03-13 $2.05 $2.06 $1.83 $2.04 $2.04 3,623,769
2020-03-12 $2.10 $2.19 $1.82 $1.89 $1.89 3,227,803
2020-03-11 $2.43 $2.48 $2.28 $2.33 $2.33 2,947,443
2020-03-10 $2.50 $2.60 $2.21 $2.40 $2.40 2,459,392
2020-03-09 $2.82 $2.92 $2.41 $2.42 $2.42 1,928,517
2020-03-06 $3.12 $3.24 $2.94 $2.96 $2.96 2,963,055
2020-03-05 $3.20 $3.34 $3.15 $3.21 $3.21 1,612,679
2020-03-04 $3.11 $3.33 $3.02 $3.31 $3.31 2,119,503
2020-03-03 $3.14 $3.34 $2.99 $3.05 $3.05 1,999,843
2020-03-02 $3.25 $3.27 $3.01 $3.14 $3.14 2,048,793
2020-02-28 $3.07 $3.30 $3.07 $3.27 $3.27 2,596,791
2020-02-27 $3.17 $3.35 $2.98 $3.20 $3.20 3,540,500
2020-02-26 $3.48 $3.52 $3.21 $3.26 $3.26 1,756,018
2020-02-25 $3.73 $3.73 $3.42 $3.43 $3.43 2,502,469
2020-02-24 $3.75 $3.80 $3.53 $3.67 $3.67 2,419,054
2020-02-21 $4.37 $4.44 $3.66 $3.90 $3.90 5,835,605
2020-02-20 $4.63 $5.00 $4.56 $4.97 $4.97 1,882,087
2020-02-19 $4.46 $4.73 $4.44 $4.69 $4.69 1,405,568
2020-02-18 $4.50 $4.58 $4.40 $4.45 $4.45 764,303
2020-02-14 $4.76 $4.76 $4.50 $4.51 $4.51 874,063
2020-02-13 $4.94 $4.95 $4.75 $4.76 $4.76 871,520
2020-02-12 $4.85 $5.00 $4.78 $4.99 $4.99 1,573,400
2020-02-11 $4.75 $4.84 $4.65 $4.78 $4.78 721,042
2020-02-10 $4.74 $4.76 $4.57 $4.72 $4.72 830,789
2020-02-07 $4.79 $4.81 $4.64 $4.74 $4.74 1,211,164
2020-02-06 $4.85 $4.91 $4.73 $4.82 $4.82 1,310,990
2020-02-05 $4.50 $4.82 $4.50 $4.79 $4.79 1,223,252
2020-02-04 $4.41 $4.51 $4.30 $4.45 $4.45 1,632,891
2020-02-03 $4.28 $4.36 $4.14 $4.34 $4.34 1,527,616
2020-01-31 $4.42 $4.46 $4.25 $4.28 $4.28 1,617,877
2020-01-30 $4.58 $4.60 $4.37 $4.46 $4.46 1,157,298
2020-01-29 $4.78 $4.81 $4.65 $4.65 $4.65 1,412,325
2020-01-28 $4.70 $4.79 $4.61 $4.74 $4.74 1,392,875
2020-01-27 $4.85 $4.88 $4.65 $4.69 $4.69 2,173,301
2020-01-24 $5.27 $5.30 $4.90 $4.93 $4.93 2,035,202
2020-01-23 $5.24 $5.39 $4.99 $5.29 $5.29 1,792,797
2020-01-22 $5.53 $5.53 $5.24 $5.27 $5.27 1,594,325
2020-01-21 $5.73 $5.74 $5.39 $5.46 $5.46 1,630,023
2020-01-17 $5.87 $5.87 $5.71 $5.76 $5.76 1,287,608
2020-01-16 $5.77 $5.89 $5.73 $5.81 $5.81 876,400
2020-01-15 $5.76 $5.87 $5.72 $5.75 $5.75 1,062,156
2020-01-14 $5.78 $5.81 $5.71 $5.75 $5.75 1,218,269
2020-01-13 $5.76 $5.86 $5.74 $5.82 $5.82 694,840
2020-01-10 $5.77 $5.77 $5.64 $5.76 $5.76 1,666,824
2020-01-09 $5.76 $5.79 $5.74 $5.76 $5.76 1,219,224
2020-01-08 $5.75 $5.86 $5.74 $5.75 $5.75 1,163,817
2020-01-07 $5.56 $5.78 $5.42 $5.72 $5.72 1,566,927
2020-01-06 $5.90 $5.91 $5.58 $5.59 $5.59 1,359,631
2020-01-03 $6.00 $6.03 $5.87 $5.98 $5.98 1,069,860
2020-01-02 $6.28 $6.29 $5.97 $6.05 $6.05 1,154,776
2019-12-31 $6.01 $6.37 $6.01 $6.20 $6.20 1,298,107
2019-12-30 $5.94 $6.08 $5.90 $6.03 $6.03 1,356,177
2019-12-27 $6.18 $6.24 $5.98 $5.99 $5.99 1,088,123
2019-12-26 $6.36 $6.42 $6.18 $6.20 $6.20 703,924
2019-12-24 $6.57 $6.58 $6.37 $6.38 $6.38 461,617
2019-12-23 $6.62 $6.71 $6.52 $6.59 $6.59 843,701
2019-12-20 $6.59 $6.63 $6.44 $6.61 $6.61 2,156,138
2019-12-19 $6.52 $6.61 $6.47 $6.55 $6.55 1,330,019
2019-12-18 $6.49 $6.61 $6.31 $6.53 $6.53 1,886,824
2019-12-17 $6.49 $6.58 $6.36 $6.51 $6.51 1,041,309
2019-12-16 $6.25 $6.50 $6.24 $6.45 $6.45 1,442,784
2019-12-13 $6.33 $6.40 $6.17 $6.24 $6.24 899,135
2019-12-12 $6.21 $6.40 $6.21 $6.34 $6.34 1,097,961
2019-12-11 $6.28 $6.32 $6.19 $6.22 $6.22 728,097
2019-12-10 $6.38 $6.45 $6.23 $6.29 $6.29 983,418
2019-12-09 $6.55 $6.68 $6.39 $6.39 $6.39 843,651
2019-12-06 $6.51 $6.59 $6.45 $6.55 $6.55 1,187,469
2019-12-05 $6.80 $6.82 $6.31 $6.40 $6.40 2,217,190
2019-12-04 $6.80 $6.90 $6.71 $6.80 $6.80 1,430,941
2019-12-03 $6.69 $6.76 $6.52 $6.75 $6.75 1,737,326
2019-12-02 $6.75 $6.84 $6.69 $6.80 $6.80 1,864,159
2019-11-29 $6.78 $6.82 $6.68 $6.77 $6.77 706,961
2019-11-27 $6.31 $6.91 $6.26 $6.85 $6.85 2,307,957
2019-11-26 $6.41 $6.44 $6.21 $6.25 $6.25 1,485,244
2019-11-25 $6.41 $6.45 $6.31 $6.40 $6.40 1,312,903
2019-11-22 $6.21 $6.41 $6.17 $6.37 $6.37 1,461,622
2019-11-21 $6.17 $6.22 $6.05 $6.15 $6.15 1,267,649
2019-11-20 $6.29 $6.29 $6.07 $6.17 $6.17 1,314,762
2019-11-19 $6.50 $6.51 $6.30 $6.32 $6.32 1,196,387
2019-11-18 $6.65 $6.65 $6.36 $6.44 $6.44 1,172,154
2019-11-15 $6.60 $6.74 $6.51 $6.65 $6.65 992,478
2019-11-14 $6.58 $6.68 $6.47 $6.56 $6.56 1,231,307
2019-11-13 $6.55 $6.65 $6.45 $6.63 $6.63 2,016,778
2019-11-12 $6.57 $6.73 $6.44 $6.60 $6.60 1,241,372
2019-11-11 $6.91 $6.92 $6.57 $6.58 $6.58 1,790,803
2019-11-08 $7.34 $7.34 $6.99 $7.00 $7.00 1,560,164
2019-11-07 $7.91 $7.97 $7.09 $7.38 $7.38 3,094,062
2019-11-06 $6.62 $6.66 $6.49 $6.62 $6.62 2,239,588
2019-11-05 $6.57 $6.72 $6.51 $6.67 $6.67 2,139,101
2019-11-04 $6.42 $6.64 $6.42 $6.54 $6.54 1,927,734
2019-11-01 $6.25 $6.52 $6.15 $6.37 $6.37 1,804,833
2019-10-31 $6.11 $6.19 $6.02 $6.18 $6.18 1,766,720
2019-10-30 $6.13 $6.24 $5.99 $6.12 $6.12 1,107,807
2019-10-29 $6.08 $6.20 $5.97 $6.14 $6.14 1,102,080
2019-10-28 $5.87 $6.27 $5.87 $6.06 $6.06 1,765,125
2019-10-25 $5.87 $5.95 $5.79 $5.88 $5.88 886,844
2019-10-24 $5.96 $6.06 $5.88 $5.90 $5.90 1,104,121
2019-10-23 $5.78 $5.95 $5.72 $5.95 $5.95 1,621,839
2019-10-22 $5.85 $5.87 $5.72 $5.78 $5.78 1,206,540
2019-10-21 $5.84 $5.88 $5.76 $5.84 $5.84 1,235,313
2019-10-18 $5.83 $5.87 $5.74 $5.76 $5.76 1,223,157
2019-10-17 $5.79 $6.01 $5.76 $5.87 $5.87 1,806,006
2019-10-16 $5.73 $5.86 $5.65 $5.79 $5.79 1,028,595
2019-10-15 $5.55 $5.79 $5.38 $5.74 $5.74 2,542,316
2019-10-14 $5.40 $5.64 $5.29 $5.57 $5.57 2,245,444
2019-10-11 $5.53 $5.59 $5.40 $5.41 $5.41 3,185,015
2019-10-10 $5.33 $5.53 $5.31 $5.43 $5.43 2,004,078
2019-10-09 $5.54 $5.57 $5.32 $5.33 $5.33 1,615,530
2019-10-08 $5.73 $5.75 $5.28 $5.46 $5.46 3,028,464
2019-10-07 $5.95 $6.02 $5.81 $5.81 $5.81 3,119,154
2019-10-04 $5.95 $6.09 $5.90 $6.00 $6.00 1,477,931
2019-10-03 $6.05 $6.09 $5.73 $5.91 $5.91 4,345,867
2019-10-02 $6.09 $6.20 $5.93 $6.12 $6.12 1,872,902
2019-10-01 $6.25 $6.49 $6.15 $6.16 $6.16 1,367,715
2019-09-30 $6.34 $6.35 $6.06 $6.22 $6.22 2,043,995
2019-09-27 $6.28 $6.55 $6.27 $6.34 $6.34 1,479,950
2019-09-26 $6.30 $6.35 $6.16 $6.26 $6.26 1,570,499
2019-09-25 $6.23 $6.40 $6.12 $6.35 $6.35 2,071,733
2019-09-24 $6.74 $6.81 $6.18 $6.24 $6.24 3,677,173
2019-09-23 $6.75 $6.86 $6.60 $6.73 $6.73 2,541,676
2019-09-20 $7.08 $7.10 $6.74 $6.82 $6.82 3,188,992
2019-09-19 $7.01 $7.21 $6.98 $7.06 $7.06 2,741,618
2019-09-18 $6.90 $7.04 $6.85 $6.99 $6.99 2,720,541
2019-09-17 $7.10 $7.17 $6.75 $6.91 $6.91 2,254,311
2019-09-16 $7.02 $7.32 $6.95 $7.20 $7.20 2,339,444
2019-09-13 $7.10 $7.23 $7.04 $7.06 $7.06 1,843,919
2019-09-12 $7.07 $7.14 $6.87 $7.07 $7.07 4,381,204
2019-09-11 $7.07 $7.17 $6.90 $7.09 $7.09 2,962,229
2019-09-10 $6.50 $7.08 $6.42 $7.01 $7.01 3,871,496
2019-09-09 $6.54 $6.60 $6.41 $6.50 $6.50 4,951,188
2019-09-06 $6.20 $6.59 $6.19 $6.51 $6.51 4,648,101
2019-09-05 $6.28 $6.40 $6.16 $6.16 $6.16 5,119,332
2019-09-04 $6.05 $6.21 $5.97 $6.19 $6.19 3,677,361
2019-09-03 $6.44 $6.47 $5.98 $5.99 $5.99 4,134,761
2019-08-30 $6.50 $6.59 $6.44 $6.51 $6.51 1,595,660
2019-08-29 $6.24 $6.50 $6.23 $6.46 $6.46 2,041,659
2019-08-28 $6.19 $6.35 $6.08 $6.21 $6.21 2,306,514
2019-08-27 $6.46 $6.55 $6.13 $6.23 $6.23 4,092,096
2019-08-26 $6.69 $6.78 $6.34 $6.40 $6.40 2,807,757
2019-08-23 $6.90 $6.98 $6.58 $6.65 $6.65 3,696,153
2019-08-22 $7.22 $7.29 $6.97 $6.98 $6.98 1,882,596
2019-08-21 $7.17 $7.29 $7.03 $7.19 $7.19 2,414,661
2019-08-20 $7.02 $7.21 $6.99 $7.15 $7.15 2,365,357
2019-08-19 $6.80 $7.18 $6.75 $7.08 $7.08 3,528,024
2019-08-16 $6.69 $6.94 $6.61 $6.64 $6.64 4,626,592
2019-08-15 $6.58 $6.71 $6.25 $6.68 $6.68 6,716,647
2019-08-14 $6.70 $6.77 $6.40 $6.60 $6.60 6,569,853
2019-08-13 $6.41 $6.73 $6.36 $6.60 $6.60 5,932,078
2019-08-12 $6.29 $6.73 $6.21 $6.36 $6.36 7,273,028
2019-08-09 $7.30 $7.54 $5.26 $6.38 $6.38 10,553,976
2019-08-08 $8.42 $8.76 $8.39 $8.66 $8.66 3,331,890
2019-08-07 $8.24 $8.43 $8.16 $8.34 $8.34 2,212,677
2019-08-06 $8.45 $8.50 $8.22 $8.35 $8.35 2,664,965
2019-08-05 $8.85 $8.85 $8.31 $8.43 $8.43 1,985,465
2019-08-02 $8.98 $9.11 $8.80 $9.04 $9.04 2,510,823
2019-08-01 $9.06 $9.35 $8.96 $9.08 $9.08 1,564,621
2019-07-31 $9.12 $9.35 $9.07 $9.10 $9.10 2,213,988
2019-07-30 $9.08 $9.21 $8.97 $9.12 $9.12 1,886,134
2019-07-29 $9.25 $9.36 $9.10 $9.15 $9.15 1,229,651
2019-07-26 $8.99 $9.27 $8.92 $9.25 $9.25 1,613,158
2019-07-25 $9.23 $9.35 $8.92 $8.92 $8.92 1,755,064
2019-07-24 $8.88 $9.31 $8.88 $9.27 $9.27 2,626,307
2019-07-23 $8.99 $9.08 $8.88 $8.89 $8.89 1,407,881
2019-07-22 $9.10 $9.20 $8.94 $8.95 $8.95 1,198,412
2019-07-19 $9.18 $9.25 $9.04 $9.10 $9.10 1,464,486
2019-07-18 $9.17 $9.27 $8.99 $9.18 $9.18 1,434,913
2019-07-17 $9.47 $9.49 $9.04 $9.19 $9.19 2,674,427
2019-07-16 $8.86 $9.21 $8.78 $9.15 $9.15 2,423,088
2019-07-15 $8.99 $9.11 $8.86 $8.88 $8.88 2,928,331
2019-07-12 $8.99 $9.12 $8.86 $8.97 $8.97 4,443,146
2019-07-11 $9.58 $9.58 $8.98 $8.99 $8.99 3,402,483
2019-07-10 $9.65 $9.80 $9.58 $9.58 $9.58 1,292,170
2019-07-09 $9.65 $9.71 $9.53 $9.66 $9.66 1,843,075
2019-07-08 $9.80 $9.93 $9.64 $9.69 $9.69 2,522,692
2019-07-05 $9.69 $9.87 $9.57 $9.86 $9.86 1,500,912
2019-07-03 $9.60 $9.82 $9.57 $9.73 $9.73 766,567
2019-07-02 $9.77 $9.77 $9.41 $9.59 $9.59 1,896,681
2019-07-01 $9.70 $9.79 $9.54 $9.76 $9.76 3,065,806
2019-06-28 $9.07 $9.69 $9.05 $9.59 $9.59 21,437,034
2019-06-27 $8.96 $9.08 $8.94 $9.01 $9.01 1,486,675
2019-06-26 $8.92 $9.09 $8.92 $8.95 $8.95 1,638,275
2019-06-25 $8.97 $9.08 $8.85 $8.89 $8.89 2,237,636
2019-06-24 $9.25 $9.32 $8.92 $8.95 $8.95 2,709,115
2019-06-21 $9.14 $9.31 $9.04 $9.24 $9.24 2,667,045
2019-06-20 $9.18 $9.30 $9.13 $9.21 $9.21 1,424,585
2019-06-19 $9.10 $9.28 $9.06 $9.14 $9.14 1,419,386
2019-06-18 $9.18 $9.26 $9.05 $9.08 $9.08 1,792,022
2019-06-17 $9.04 $9.21 $8.98 $9.09 $9.09 1,644,015
2019-06-14 $9.11 $9.12 $8.89 $9.04 $9.04 1,990,452
2019-06-13 $8.95 $9.29 $8.89 $9.17 $9.17 2,561,117
2019-06-12 $8.98 $8.98 $8.78 $8.89 $8.89 2,543,061
2019-06-11 $9.11 $9.24 $8.99 $9.04 $9.04 1,765,172
2019-06-10 $9.08 $9.27 $9.01 $9.03 $9.03 2,560,582
2019-06-07 $8.82 $9.27 $8.79 $9.00 $9.00 4,157,632
2019-06-06 $8.84 $8.99 $8.66 $8.77 $8.77 3,042,997
2019-06-05 $9.18 $9.24 $8.81 $8.87 $8.87 2,051,848
2019-06-04 $9.09 $9.22 $8.98 $9.19 $9.19 2,087,437
2019-06-03 $8.89 $9.09 $8.77 $9.03 $9.03 3,514,253
2019-05-31 $9.05 $9.08 $8.81 $8.90 $8.90 3,171,799
2019-05-30 $9.11 $9.20 $9.05 $9.14 $9.14 1,755,277
2019-05-29 $9.10 $9.13 $9.00 $9.12 $9.12 2,006,099
2019-05-28 $9.25 $9.44 $9.14 $9.17 $9.17 2,589,702
2019-05-24 $9.45 $9.52 $9.13 $9.22 $9.22 2,021,711
2019-05-23 $9.46 $9.53 $9.30 $9.34 $9.34 3,261,802
2019-05-22 $8.95 $9.71 $8.93 $9.60 $9.60 5,470,276
2019-05-21 $9.20 $9.32 $8.90 $9.06 $9.06 5,135,599
2019-05-20 $8.70 $9.01 $8.60 $8.95 $8.95 2,777,624
2019-05-17 $8.74 $8.95 $8.66 $8.80 $8.80 4,647,865
2019-05-16 $8.89 $8.97 $8.68 $8.85 $8.85 4,736,684
2019-05-15 $8.66 $8.98 $8.61 $8.91 $8.91 3,200,789
2019-05-14 $8.76 $9.03 $8.67 $8.77 $8.77 9,112,552
2019-05-13 $8.20 $8.52 $8.08 $8.52 $8.52 6,782,374
2019-05-10 $7.53 $8.57 $7.53 $8.29 $8.29 9,546,422
2019-05-09 $9.01 $9.72 $7.14 $7.65 $7.65 18,825,725
2019-05-08 $12.77 $12.79 $12.47 $12.50 $12.50 3,235,181
2019-05-07 $12.81 $12.95 $12.57 $12.76 $12.76 2,495,866
2019-05-06 $12.91 $13.05 $12.76 $12.99 $12.99 1,714,728
2019-05-03 $12.93 $13.14 $12.86 $13.12 $13.12 1,436,101
2019-05-02 $12.75 $12.93 $12.69 $12.82 $12.82 3,715,170
2019-05-01 $12.85 $13.01 $12.76 $12.76 $12.76 3,014,132
2019-04-30 $12.72 $12.88 $12.68 $12.83 $12.83 1,267,159
2019-04-29 $12.75 $12.87 $12.67 $12.68 $12.68 2,059,129
2019-04-26 $12.54 $12.85 $12.53 $12.75 $12.75 3,352,864
2019-04-25 $12.98 $13.05 $12.55 $12.55 $12.55 2,577,950
2019-04-24 $13.20 $13.26 $12.86 $13.00 $13.00 3,651,728
2019-04-23 $13.05 $13.35 $13.02 $13.25 $13.25 1,340,228
2019-04-22 $12.79 $13.09 $12.77 $12.99 $12.99 1,479,691
2019-04-18 $12.93 $12.93 $12.64 $12.78 $12.78 3,443,793
2019-04-17 $13.00 $13.09 $12.68 $12.92 $12.92 1,394,187
2019-04-16 $13.10 $13.19 $12.95 $13.12 $13.12 961,188
2019-04-15 $13.15 $13.37 $13.01 $13.10 $13.10 1,921,886
2019-04-12 $13.76 $13.82 $12.86 $13.14 $13.14 5,466,943
2019-04-11 $14.08 $14.11 $13.94 $13.98 $13.98 2,273,439
2019-04-10 $14.04 $14.16 $13.97 $14.08 $14.08 724,367
2019-04-09 $14.02 $14.09 $13.92 $13.99 $13.99 748,845
2019-04-08 $14.10 $14.17 $13.91 $14.08 $14.08 1,257,409
2019-04-05 $13.88 $14.20 $13.86 $14.18 $14.18 1,389,686
2019-04-04 $13.78 $13.92 $13.74 $13.86 $13.86 1,020,071
2019-04-03 $13.80 $13.94 $13.71 $13.82 $13.82 1,873,892
2019-04-02 $13.98 $13.98 $13.63 $13.72 $13.72 1,425,742
2019-04-01 $13.92 $14.12 $13.80 $13.98 $13.98 1,611,047
2019-03-29 $14.12 $14.12 $13.72 $13.83 $13.83 1,404,594
2019-03-28 $14.00 $14.04 $13.76 $14.04 $14.04 1,191,929
2019-03-27 $14.00 $14.15 $13.86 $13.94 $13.94 1,403,382
2019-03-26 $13.57 $14.00 $13.54 $13.96 $13.96 2,863,879
2019-03-25 $13.54 $13.58 $13.33 $13.40 $13.40 1,558,639
2019-03-22 $14.08 $14.10 $13.59 $13.61 $13.61 2,232,697
2019-03-21 $13.84 $14.19 $13.84 $14.12 $14.12 2,792,469
2019-03-20 $13.92 $14.15 $13.80 $13.94 $13.94 2,621,153
2019-03-19 $14.22 $14.29 $13.95 $13.99 $13.99 1,473,563
2019-03-18 $14.11 $14.30 $14.05 $14.21 $14.21 1,160,004
2019-03-15 $14.08 $14.21 $14.00 $14.11 $14.11 1,702,530
2019-03-14 $14.32 $14.41 $14.04 $14.08 $14.08 2,140,886
2019-03-13 $14.29 $14.49 $14.19 $14.33 $14.33 2,748,335
2019-03-12 $14.24 $14.48 $14.18 $14.27 $14.27 3,089,188
2019-03-11 $14.19 $14.41 $14.17 $14.25 $14.25 1,883,876
2019-03-08 $13.73 $14.37 $13.65 $14.16 $14.16 2,812,300
2019-03-07 $14.00 $14.03 $13.73 $13.89 $13.89 3,602,000
2019-03-06 $14.27 $14.28 $14.06 $14.06 $14.06 1,772,421
2019-03-05 $14.35 $14.47 $14.23 $14.26 $14.26 2,977,778
2019-03-04 $14.74 $14.74 $14.14 $14.37 $14.37 2,218,580
2019-03-01 $14.75 $14.88 $14.62 $14.75 $14.75 874,909
2019-02-28 $14.81 $14.81 $14.57 $14.62 $14.62 1,693,023
2019-02-27 $14.78 $14.84 $14.65 $14.76 $14.76 2,886,184
2019-02-26 $15.06 $15.12 $14.85 $14.85 $14.85 1,592,240
2019-02-25 $15.33 $15.36 $14.99 $15.10 $15.10 4,440,201
2019-02-22 $15.37 $15.40 $15.08 $15.28 $15.28 2,266,355
2019-02-21 $15.25 $15.48 $15.11 $15.35 $15.35 6,016,787
2019-02-20 $14.98 $15.34 $14.05 $15.29 $15.29 4,064,937
2019-02-19 $14.27 $14.84 $14.22 $14.53 $14.53 3,290,252
2019-02-15 $13.71 $13.74 $13.56 $13.59 $13.59 1,646,828
2019-02-14 $13.52 $13.80 $13.51 $13.63 $13.63 1,384,672
2019-02-13 $13.54 $13.71 $13.51 $13.60 $13.60 1,099,186
2019-02-12 $13.45 $13.54 $13.33 $13.50 $13.50 1,035,013
2019-02-11 $13.04 $13.49 $13.01 $13.35 $13.35 1,491,683
2019-02-08 $12.85 $13.21 $12.85 $13.01 $13.01 1,835,668
2019-02-07 $13.17 $13.24 $12.86 $13.00 $13.00 1,298,555
2019-02-06 $13.21 $13.37 $13.17 $13.23 $13.23 979,870
2019-02-05 $12.99 $13.25 $12.95 $13.24 $13.24 1,179,658
2019-02-04 $12.79 $12.99 $12.51 $12.98 $12.98 1,831,575
2019-02-01 $12.80 $13.00 $12.73 $12.81 $12.81 1,004,197
2019-01-31 $12.52 $12.85 $12.52 $12.75 $12.75 1,731,852
2019-01-30 $12.72 $12.74 $12.41 $12.58 $12.58 1,369,088
2019-01-29 $12.75 $12.82 $12.56 $12.67 $12.67 1,407,013
2019-01-28 $12.78 $12.78 $12.51 $12.71 $12.71 2,707,151
2019-01-25 $12.52 $12.96 $12.46 $12.84 $12.84 2,060,392
2019-01-24 $12.26 $12.51 $12.17 $12.43 $12.43 3,989,923
2019-01-23 $12.05 $12.60 $12.05 $12.24 $12.24 3,842,486
2019-01-22 $12.15 $12.38 $11.94 $11.99 $11.99 6,320,637
2019-01-18 $12.15 $12.27 $11.92 $12.21 $12.21 2,904,946
2019-01-17 $11.76 $12.31 $11.73 $12.03 $12.03 3,043,363
2019-01-16 $11.95 $12.01 $11.75 $11.80 $11.80 1,697,370
2019-01-15 $11.95 $12.18 $11.84 $11.99 $11.99 2,214,538
2019-01-14 $11.77 $12.02 $11.75 $11.94 $11.94 1,938,313
2019-01-11 $11.78 $11.99 $11.68 $11.88 $11.88 2,477,901
2019-01-10 $11.60 $11.92 $11.50 $11.84 $11.84 1,642,744
2019-01-09 $11.60 $11.75 $11.50 $11.69 $11.69 1,751,640
2019-01-08 $11.45 $11.61 $11.09 $11.53 $11.53 1,770,990
2019-01-07 $11.00 $11.39 $10.89 $11.30 $11.30 2,006,691
2019-01-04 $10.74 $11.03 $10.72 $10.99 $10.99 2,845,249
2019-01-03 $10.68 $10.74 $10.38 $10.59 $10.59 1,040,439
2019-01-02 $10.47 $10.80 $10.33 $10.75 $10.75 2,315,443
2018-12-31 $10.62 $10.69 $10.38 $10.63 $10.63 1,567,031
2018-12-28 $10.67 $10.73 $10.36 $10.59 $10.59 1,968,732
2018-12-27 $10.37 $10.64 $10.15 $10.64 $10.64 2,761,404
2018-12-26 $9.83 $10.47 $9.68 $10.47 $10.47 3,161,993
2018-12-24 $9.87 $10.06 $9.74 $9.83 $9.83 1,010,670
2018-12-21 $10.53 $10.57 $10.00 $10.01 $10.01 3,509,132
2018-12-20 $11.14 $11.17 $10.45 $10.66 $10.66 4,739,774
2018-12-19 $10.94 $11.45 $10.87 $10.91 $10.91 4,850,917
2018-12-18 $10.98 $11.17 $10.79 $10.90 $10.90 3,472,241
2018-12-17 $10.97 $11.25 $10.46 $10.98 $10.98 4,356,356
2018-12-14 $11.25 $11.38 $11.07 $11.09 $11.09 4,088,426
2018-12-13 $11.68 $11.72 $11.24 $11.26 $11.26 1,420,107
2018-12-12 $11.69 $11.90 $11.63 $11.68 $11.68 2,397,420
2018-12-11 $11.74 $11.88 $11.42 $11.53 $11.53 3,262,981
2018-12-10 $11.94 $12.02 $11.48 $11.62 $11.62 2,837,094
2018-12-07 $12.30 $12.34 $11.80 $11.96 $11.96 2,077,868
2018-12-06 $12.79 $12.83 $12.17 $12.30 $12.30 2,611,369
2018-12-04 $13.26 $13.67 $12.90 $12.99 $12.99 2,661,621
2018-12-03 $12.96 $13.34 $12.88 $13.25 $13.25 1,977,191
2018-11-30 $13.05 $13.11 $12.63 $12.82 $12.82 4,929,240
2018-11-29 $13.13 $13.43 $12.99 $13.14 $13.14 3,099,733
2018-11-28 $13.21 $13.41 $13.00 $13.13 $13.13 4,008,073
2018-11-27 $13.20 $13.35 $13.13 $13.19 $13.19 2,559,015
2018-11-26 $13.44 $13.54 $13.25 $13.25 $13.25 1,223,587
2018-11-23 $13.33 $13.42 $13.18 $13.31 $13.31 459,352
2018-11-21 $13.22 $13.50 $13.10 $13.35 $13.35 2,333,122
2018-11-20 $13.02 $13.37 $12.93 $13.09 $13.09 2,466,143
2018-11-19 $13.37 $13.58 $13.15 $13.25 $13.25 2,528,086
2018-11-16 $13.25 $13.35 $13.13 $13.34 $13.34 1,707,580
2018-11-15 $13.00 $13.32 $12.89 $13.28 $13.28 2,230,695
2018-11-14 $13.36 $13.61 $12.93 $13.00 $13.00 1,600,036
2018-11-13 $13.78 $14.04 $13.31 $13.35 $13.35 3,464,044
2018-11-12 $13.06 $13.90 $12.72 $13.85 $13.85 5,215,066
2018-11-09 $13.01 $13.16 $12.46 $13.04 $13.04 6,581,405
2018-11-08 $13.51 $14.56 $13.00 $13.22 $13.22 6,743,493
2018-11-07 $17.58 $17.90 $12.18 $13.62 $13.62 13,779,509
2018-11-06 $19.08 $19.40 $18.95 $19.22 $19.22 2,493,528
2018-11-05 $19.10 $19.20 $18.79 $19.00 $19.00 879,182
2018-11-02 $19.28 $19.41 $18.99 $19.05 $19.05 907,398
2018-11-01 $19.23 $19.34 $18.98 $19.28 $19.28 1,129,309
2018-10-31 $19.07 $19.32 $18.86 $19.10 $19.10 2,072,418
2018-10-30 $18.53 $18.79 $18.51 $18.78 $18.78 1,053,732
2018-10-29 $19.34 $19.52 $18.38 $18.62 $18.62 1,133,603
2018-10-26 $19.36 $19.51 $19.08 $19.16 $19.16 1,001,259
2018-10-25 $19.31 $19.82 $19.31 $19.70 $19.70 1,078,772
2018-10-24 $19.82 $19.89 $19.21 $19.21 $19.21 1,366,433
2018-10-23 $19.90 $19.97 $19.52 $19.86 $19.86 867,444
2018-10-22 $20.33 $20.54 $20.24 $20.26 $20.26 429,279
2018-10-19 $20.38 $20.52 $20.20 $20.27 $20.27 743,280
2018-10-18 $20.55 $20.55 $20.22 $20.34 $20.34 1,438,942
2018-10-17 $20.64 $20.76 $20.49 $20.60 $20.60 665,903
2018-10-16 $20.19 $20.70 $20.02 $20.67 $20.67 870,807
2018-10-15 $19.88 $20.11 $19.72 $19.99 $19.99 860,981
2018-10-12 $20.28 $20.46 $19.52 $19.90 $19.90 1,388,376
2018-10-11 $19.93 $20.29 $19.87 $19.95 $19.95 1,627,310
2018-10-10 $20.68 $20.75 $19.99 $20.03 $20.03 2,964,576
2018-10-09 $20.91 $21.13 $20.65 $20.75 $20.75 1,185,407
2018-10-08 $21.04 $21.30 $20.73 $20.94 $20.94 1,240,376
2018-10-05 $21.18 $21.35 $20.86 $21.17 $21.17 1,055,246
2018-10-04 $21.76 $21.78 $21.16 $21.18 $21.18 1,942,911
2018-10-03 $21.95 $22.00 $21.67 $21.90 $21.90 1,991,961
2018-10-02 $21.93 $22.29 $21.86 $21.87 $21.87 2,444,406
2018-10-01 $22.59 $22.66 $21.82 $22.04 $22.04 1,974,721
2018-09-28 $22.47 $22.62 $22.26 $22.52 $22.52 1,851,719
2018-09-27 $22.58 $22.74 $22.51 $22.52 $22.52 1,548,936
2018-09-26 $22.44 $22.87 $22.03 $22.61 $22.61 1,904,092
2018-09-25 $22.24 $22.41 $22.21 $22.28 $22.28 1,238,537
2018-09-24 $22.26 $22.30 $22.06 $22.17 $22.17 1,128,023
2018-09-21 $22.32 $22.81 $22.28 $22.34 $22.34 3,091,079
2018-09-20 $22.76 $22.81 $22.20 $22.26 $22.26 2,033,248
2018-09-19 $22.51 $22.62 $22.17 $22.60 $22.60 1,233,543
2018-09-18 $22.91 $23.14 $22.55 $22.55 $22.55 1,903,582
2018-09-17 $23.25 $23.28 $22.90 $22.96 $22.96 1,805,294
2018-09-14 $23.09 $23.37 $22.89 $23.27 $23.27 1,204,425
2018-09-13 $23.00 $23.24 $22.93 $23.13 $23.13 971,722
2018-09-12 $22.68 $22.97 $22.63 $22.91 $22.91 1,337,918
2018-09-11 $22.68 $23.01 $22.64 $22.68 $22.68 1,605,392
2018-09-10 $22.90 $22.92 $22.65 $22.72 $22.72 1,155,396
2018-09-07 $23.00 $23.39 $22.78 $22.83 $22.83 2,093,108
2018-09-06 $22.95 $23.16 $22.86 $23.01 $23.01 2,110,104
2018-09-05 $23.10 $23.19 $22.55 $22.92 $22.92 2,636,630
2018-09-04 $23.11 $23.24 $22.71 $23.10 $23.10 2,332,227
2018-08-31 $22.80 $23.21 $22.74 $23.18 $23.18 2,247,962
2018-08-30 $22.42 $22.90 $22.39 $22.86 $22.86 2,220,100
2018-08-29 $22.42 $22.52 $22.22 $22.47 $22.47 2,726,244
2018-08-28 $21.84 $22.45 $21.76 $22.40 $22.40 2,954,115
2018-08-27 $21.72 $21.81 $21.58 $21.78 $21.78 1,369,577
2018-08-24 $21.30 $21.67 $21.26 $21.66 $21.66 1,024,854
2018-08-23 $21.49 $21.59 $21.16 $21.20 $21.20 1,063,347
2018-08-22 $21.43 $21.57 $21.35 $21.46 $21.46 927,050
2018-08-21 $21.23 $21.59 $21.19 $21.49 $21.49 829,725
2018-08-20 $21.50 $21.61 $21.19 $21.21 $21.21 1,137,728
2018-08-17 $21.06 $21.54 $21.04 $21.38 $21.38 1,300,976
2018-08-16 $20.44 $21.26 $20.41 $21.15 $21.15 2,694,227
2018-08-15 $20.06 $20.42 $19.94 $20.37 $20.37 2,328,939
2018-08-14 $20.28 $20.42 $20.12 $20.18 $20.18 1,425,470
2018-08-13 $20.03 $20.14 $19.62 $19.87 $19.87 1,841,441
2018-08-10 $19.84 $20.23 $19.62 $20.03 $20.03 1,741,548
2018-08-09 $19.76 $20.18 $19.75 $19.94 $19.94 2,341,022
2018-08-08 $19.47 $19.99 $19.00 $19.74 $19.74 2,696,049
2018-08-07 $18.86 $18.98 $18.69 $18.73 $18.73 1,139,281
2018-08-06 $18.78 $18.90 $18.54 $18.77 $18.77 1,394,949
2018-08-03 $18.70 $18.85 $18.53 $18.81 $18.81 1,710,640
2018-08-02 $18.21 $18.78 $18.06 $18.64 $18.64 2,104,011
2018-08-01 $17.90 $18.36 $17.90 $18.31 $18.31 1,912,231
2018-07-31 $17.96 $18.18 $17.79 $17.96 $17.96 2,166,229
2018-07-30 $18.14 $18.23 $17.85 $17.91 $17.91 1,520,398
2018-07-27 $18.64 $18.64 $18.11 $18.15 $18.15 664,066
2018-07-26 $18.56 $18.83 $18.56 $18.61 $18.61 838,989
2018-07-25 $18.37 $18.88 $18.26 $18.66 $18.66 1,741,976
2018-07-24 $18.60 $18.62 $18.34 $18.38 $18.38 854,441
2018-07-23 $18.32 $18.68 $18.31 $18.48 $18.48 1,191,330
2018-07-20 $18.48 $18.58 $18.30 $18.31 $18.31 805,878
2018-07-19 $18.51 $18.56 $18.27 $18.43 $18.43 1,204,017
2018-07-18 $18.46 $18.64 $18.31 $18.50 $18.50 1,265,140
2018-07-17 $18.11 $18.54 $18.11 $18.44 $18.44 4,132,081
2018-07-16 $18.96 $19.17 $18.16 $18.19 $18.19 3,010,605
2018-07-13 $18.53 $18.71 $18.44 $18.45 $18.45 1,767,822
2018-07-12 $18.53 $18.73 $18.33 $18.59 $18.59 2,080,736
2018-07-11 $18.30 $18.46 $18.30 $18.40 $18.40 898,139
2018-07-10 $18.58 $18.66 $18.28 $18.37 $18.37 2,254,276
2018-07-09 $18.59 $18.71 $18.23 $18.52 $18.52 2,215,173
2018-07-06 $18.06 $18.70 $17.96 $18.59 $18.59 1,516,015
2018-07-05 $18.41 $18.55 $18.20 $18.37 $18.37 3,698,840
2018-07-03 $18.29 $18.44 $18.11 $18.37 $18.37 800,062
2018-07-02 $18.02 $18.25 $17.84 $18.16 $18.16 1,533,195
2018-06-29 $18.15 $18.62 $18.07 $18.17 $18.17 3,325,052
2018-06-28 $17.56 $17.96 $17.40 $17.82 $17.82 4,308,922
2018-06-27 $18.16 $18.16 $17.55 $17.56 $17.56 1,987,958
2018-06-26 $18.24 $18.27 $18.02 $18.08 $18.08 4,712,576
2018-06-25 $18.84 $18.84 $18.02 $18.24 $18.24 2,846,066
2018-06-22 $19.67 $19.94 $18.76 $18.93 $18.93 5,622,116
2018-06-21 $20.38 $20.42 $20.07 $20.14 $20.14 2,349,189
2018-06-20 $20.83 $20.93 $20.06 $20.39 $20.39 2,337,964
2018-06-19 $20.65 $20.81 $20.36 $20.77 $20.77 1,466,946
2018-06-18 $20.76 $20.88 $20.65 $20.77 $20.77 1,410,198
2018-06-15 $20.80 $20.88 $20.62 $20.85 $20.85 1,456,615
2018-06-14 $20.77 $20.87 $20.72 $20.83 $20.83 1,066,699
2018-06-13 $20.86 $21.06 $20.62 $20.75 $20.75 2,030,340
2018-06-12 $20.87 $20.91 $20.68 $20.73 $20.73 733,082
2018-06-11 $20.20 $20.66 $20.12 $20.66 $20.66 1,947,417
2018-06-08 $19.59 $20.19 $18.94 $20.10 $20.10 3,350,844
2018-06-07 $20.45 $20.57 $19.75 $19.75 $19.75 1,667,488
2018-06-06 $19.98 $20.47 $19.96 $20.45 $20.45 2,554,277
2018-06-05 $19.59 $19.88 $19.58 $19.88 $19.88 773,935
2018-06-04 $19.37 $19.68 $19.37 $19.57 $19.57 782,256
2018-06-01 $19.25 $19.42 $19.21 $19.33 $19.33 585,490
2018-05-31 $19.16 $19.26 $19.01 $19.25 $19.25 1,386,838
2018-05-30 $19.16 $19.22 $19.09 $19.10 $19.10 596,502
2018-05-29 $19.16 $19.19 $18.89 $19.03 $19.03 968,621
2018-05-25 $19.23 $19.38 $19.05 $19.28 $19.28 939,321
2018-05-24 $19.37 $19.39 $19.07 $19.17 $19.17 1,154,601
2018-05-23 $19.20 $19.38 $19.11 $19.35 $19.35 967,204
2018-05-22 $19.35 $19.38 $19.21 $19.29 $19.29 1,809,365
2018-05-21 $19.41 $19.48 $19.13 $19.33 $19.33 1,012,558
2018-05-18 $19.03 $19.41 $18.91 $19.37 $19.37 1,454,710
2018-05-17 $18.83 $19.15 $18.78 $19.07 $19.07 1,529,453
2018-05-16 $18.89 $19.04 $18.89 $18.95 $18.95 815,112
2018-05-15 $19.04 $19.11 $18.72 $18.96 $18.96 1,047,411
2018-05-14 $18.90 $19.31 $18.90 $19.08 $19.08 1,035,468
2018-05-11 $18.88 $19.02 $18.76 $18.92 $18.92 1,101,167
2018-05-10 $18.77 $19.37 $18.73 $18.90 $18.90 1,592,765
2018-05-09 $19.33 $19.39 $18.01 $18.78 $18.78 4,747,870
2018-05-08 $19.50 $19.53 $19.27 $19.30 $19.30 1,608,052
2018-05-07 $19.25 $19.53 $19.25 $19.50 $19.50 1,063,860
2018-05-04 $19.02 $19.28 $19.00 $19.14 $19.14 1,165,337
2018-05-03 $18.92 $19.34 $18.86 $19.11 $19.11 3,249,314
2018-05-02 $19.32 $19.42 $18.95 $18.98 $18.98 2,544,839
2018-05-01 $19.39 $19.45 $18.92 $19.45 $19.45 2,036,066
2018-04-30 $19.31 $19.71 $19.31 $19.46 $19.46 1,199,514
2018-04-27 $19.39 $19.51 $19.10 $19.43 $19.43 1,212,825
2018-04-26 $19.22 $19.39 $19.07 $19.24 $19.24 1,069,837
2018-04-25 $19.09 $19.09 $18.53 $19.08 $19.08 1,071,332
2018-04-24 $19.33 $19.42 $18.96 $19.14 $19.14 1,209,493
2018-04-23 $19.46 $19.50 $18.88 $19.26 $19.26 1,360,450
2018-04-20 $19.54 $19.68 $19.32 $19.39 $19.39 1,195,523
2018-04-19 $19.63 $19.89 $19.49 $19.55 $19.55 1,232,115
2018-04-18 $19.56 $19.92 $19.42 $19.75 $19.75 1,035,551
2018-04-17 $19.53 $19.62 $19.39 $19.55 $19.55 2,223,904
2018-04-16 $19.26 $19.47 $19.15 $19.42 $19.42 826,212
2018-04-13 $19.19 $19.20 $19.00 $19.10 $19.10 999,541
2018-04-12 $19.02 $19.13 $18.94 $19.11 $19.11 1,339,570
2018-04-11 $18.88 $19.20 $18.75 $18.98 $18.98 1,344,268
2018-04-10 $18.76 $19.10 $18.66 $19.00 $19.00 1,629,146
2018-04-09 $18.72 $18.84 $18.56 $18.60 $18.60 2,286,178
2018-04-06 $18.65 $18.79 $18.41 $18.60 $18.60 1,223,751
2018-04-05 $18.79 $18.92 $18.63 $18.76 $18.76 2,414,158
2018-04-04 $18.15 $18.73 $18.13 $18.70 $18.70 1,213,757
2018-04-03 $18.46 $18.65 $18.16 $18.40 $18.40 2,040,362
2018-04-02 $18.60 $18.77 $18.15 $18.35 $18.35 1,899,260
2018-03-29 $18.80 $19.08 $18.51 $18.64 $18.64 2,718,424
2018-03-28 $18.68 $18.93 $18.41 $18.77 $18.77 2,371,031
2018-03-27 $19.33 $19.35 $18.68 $18.74 $18.74 1,191,438
2018-03-26 $19.20 $19.37 $18.88 $19.33 $19.33 1,909,596
2018-03-23 $19.33 $19.50 $19.02 $19.07 $19.07 2,549,206
2018-03-22 $19.91 $19.91 $19.33 $19.37 $19.37 1,380,882
2018-03-21 $19.93 $20.19 $19.93 $20.01 $20.01 1,354,458
2018-03-20 $19.82 $20.00 $19.81 $19.91 $19.91 1,463,310
2018-03-19 $19.76 $19.92 $19.70 $19.84 $19.84 1,578,569
2018-03-16 $19.66 $19.95 $19.61 $19.79 $19.79 2,177,420
2018-03-15 $19.61 $19.76 $19.50 $19.63 $19.63 1,575,783
2018-03-14 $19.81 $19.99 $19.55 $19.61 $19.61 1,207,007
2018-03-13 $19.70 $19.86 $19.62 $19.68 $19.68 854,663
2018-03-12 $19.49 $19.73 $19.48 $19.62 $19.62 956,497
2018-03-09 $19.60 $19.72 $19.41 $19.49 $19.49 1,446,948
2018-03-08 $19.47 $19.60 $19.43 $19.54 $19.54 1,632,463
2018-03-07 $19.52 $19.56 $19.26 $19.37 $19.37 2,547,210
2018-03-06 $19.60 $20.32 $19.53 $19.57 $19.57 2,820,029
2018-03-05 $18.73 $19.42 $18.70 $19.40 $19.40 1,886,462
2018-03-02 $18.28 $18.90 $18.25 $18.80 $18.80 2,846,634
2018-03-01 $18.88 $18.88 $18.29 $18.42 $18.42 3,270,496
2018-02-28 $18.58 $19.01 $18.54 $18.90 $18.90 2,766,435
2018-02-27 $18.99 $19.06 $18.48 $18.52 $18.52 1,711,653
2018-02-26 $18.80 $19.07 $18.73 $19.03 $19.03 3,034,105
2018-02-23 $18.33 $18.93 $18.33 $18.73 $18.73 3,128,604
2018-02-22 $18.08 $18.49 $18.00 $18.28 $18.28 4,702,108
2018-02-21 $17.01 $18.15 $16.78 $17.86 $17.86 7,256,380
2018-02-20 $15.95 $16.13 $15.89 $15.99 $15.99 3,655,776
2018-02-16 $15.98 $16.13 $15.96 $16.02 $16.02 4,582,937
2018-02-15 $15.97 $16.14 $15.84 $15.99 $15.99 3,690,395
2018-02-14 $15.43 $15.98 $15.42 $15.90 $15.90 4,112,563
2018-02-13 $15.55 $15.65 $15.40 $15.51 $15.51 2,069,737
2018-02-12 $15.41 $15.77 $15.33 $15.59 $15.59 2,743,343
2018-02-09 $15.81 $15.86 $15.06 $15.39 $15.39 3,088,277
2018-02-08 $16.26 $16.35 $15.67 $15.68 $15.68 5,048,255
2018-02-07 $16.05 $16.39 $16.01 $16.26 $16.26 3,374,700
2018-02-06 $15.84 $16.20 $15.75 $16.10 $16.10 2,075,800
2018-02-05 $16.13 $16.18 $15.91 $16.00 $16.00 1,782,395
2018-02-02 $16.16 $16.34 $16.16 $16.26 $16.26 1,876,578
2018-02-01 $16.37 $16.46 $16.25 $16.29 $16.29 1,293,148
2018-01-31 $16.65 $16.66 $16.30 $16.40 $16.40 1,611,874
2018-01-30 $16.59 $16.67 $16.50 $16.58 $16.58 1,476,612
2018-01-29 $16.67 $16.75 $16.52 $16.67 $16.67 1,461,541
2018-01-26 $16.82 $16.83 $16.71 $16.75 $16.75 1,291,311
2018-01-25 $16.83 $16.97 $16.68 $16.74 $16.74 5,084,310
2018-01-24 $16.89 $16.96 $16.72 $16.79 $16.79 1,193,282
2018-01-23 $16.77 $16.86 $16.70 $16.84 $16.84 1,278,808
2018-01-22 $16.60 $16.78 $16.58 $16.75 $16.75 1,764,869
2018-01-19 $16.95 $16.95 $16.50 $16.60 $16.60 2,233,887
2018-01-18 $16.83 $17.16 $16.77 $16.86 $16.86 4,314,780
2018-01-17 $16.80 $16.99 $16.79 $16.84 $16.84 5,681,823
2018-01-16 $16.88 $16.90 $16.67 $16.79 $16.79 2,525,111
2018-01-12 $16.72 $16.94 $16.70 $16.91 $16.91 1,784,605
2018-01-11 $16.42 $16.73 $16.35 $16.71 $16.71 1,904,048
2018-01-10 $16.28 $16.52 $16.20 $16.43 $16.43 2,105,254
2018-01-09 $16.40 $16.51 $16.16 $16.28 $16.28 3,164,888
2018-01-08 $16.14 $16.63 $16.10 $16.46 $16.46 2,065,183
2018-01-05 $16.35 $16.36 $15.99 $16.16 $16.16 1,917,371
2018-01-04 $16.25 $16.41 $16.24 $16.27 $16.27 2,108,189
2018-01-03 $16.46 $16.49 $16.21 $16.25 $16.25 2,211,860
2018-01-02 $16.16 $16.56 $16.15 $16.54 $16.54 2,768,926
2017-12-29 $16.06 $16.24 $16.02 $16.16 $16.16 1,585,880
2017-12-28 $16.07 $16.10 $15.99 $16.06 $16.06 1,008,652
2017-12-27 $16.05 $16.06 $15.80 $16.03 $16.03 2,217,970
2017-12-26 $15.98 $16.09 $15.98 $16.01 $16.01 2,971,407
2017-12-22 $16.01 $16.14 $15.95 $16.02 $16.02 2,212,520
2017-12-21 $15.80 $16.03 $15.68 $16.00 $16.00 2,009,503
2017-12-20 $15.71 $15.83 $15.62 $15.80 $15.80 941,120
2017-12-19 $15.53 $15.88 $15.52 $15.68 $15.68 1,933,099
2017-12-18 $15.81 $15.87 $15.63 $15.64 $15.64 1,779,701
2017-12-15 $15.83 $15.91 $15.73 $15.84 $15.84 1,425,843
2017-12-14 $15.76 $15.88 $15.69 $15.76 $15.76 1,912,883
2017-12-13 $15.39 $15.79 $15.39 $15.73 $15.73 1,964,571
2017-12-12 $15.39 $15.65 $15.31 $15.35 $15.35 2,502,628
2017-12-11 $15.10 $15.62 $15.06 $15.45 $15.45 3,251,843
2017-12-08 $15.14 $15.21 $14.99 $15.11 $15.11 2,657,833
2017-12-07 $15.14 $15.33 $15.11 $15.11 $15.11 1,439,527
2017-12-06 $15.07 $15.36 $15.07 $15.17 $15.17 2,753,665
2017-12-05 $15.03 $15.26 $15.03 $15.09 $15.09 3,272,591
2017-12-04 $15.12 $15.34 $14.95 $15.05 $15.05 3,090,705
2017-12-01 $15.24 $15.24 $15.02 $15.17 $15.17 1,867,191
2017-11-30 $15.41 $15.56 $15.25 $15.26 $15.26 1,805,963
2017-11-29 $15.50 $15.54 $15.23 $15.31 $15.31 2,258,304
2017-11-28 $15.32 $15.57 $15.17 $15.55 $15.55 3,296,706
2017-11-27 $15.39 $15.39 $15.14 $15.34 $15.34 2,608,259
2017-11-24 $15.42 $15.50 $15.38 $15.41 $15.41 485,636
2017-11-22 $15.48 $15.48 $15.34 $15.41 $15.41 1,639,332
2017-11-21 $15.49 $15.50 $15.30 $15.40 $15.40 1,561,998
2017-11-20 $15.50 $15.54 $15.41 $15.46 $15.46 1,782,071
2017-11-17 $15.46 $15.66 $15.44 $15.50 $15.50 1,029,930
2017-11-16 $15.59 $15.74 $15.50 $15.53 $15.53 1,734,449
2017-11-15 $15.58 $15.90 $15.39 $15.61 $15.61 3,004,481
2017-11-14 $15.84 $15.98 $15.57 $15.67 $15.67 1,717,685
2017-11-13 $15.79 $16.05 $15.72 $15.96 $15.96 1,711,607
2017-11-10 $15.94 $16.01 $15.77 $15.81 $15.81 1,829,376
2017-11-09 $16.10 $16.20 $15.73 $15.90 $15.90 2,950,756
2017-11-08 $15.68 $16.39 $14.97 $16.22 $16.22 7,958,472
2017-11-07 $15.58 $15.98 $15.40 $15.70 $15.70 4,731,046
2017-11-06 $15.42 $15.60 $15.33 $15.60 $15.60 2,540,629
2017-11-03 $15.52 $15.52 $15.21 $15.35 $15.35 3,783,719
2017-11-02 $15.31 $15.67 $15.31 $15.58 $15.58 1,527,209
2017-11-01 $15.49 $15.52 $15.33 $15.41 $15.41 2,046,782
2017-10-31 $15.58 $15.62 $15.45 $15.48 $15.48 2,282,311
2017-10-30 $15.29 $15.54 $15.22 $15.53 $15.53 3,206,885
2017-10-27 $15.37 $15.49 $15.10 $15.41 $15.41 3,996,738
2017-10-26 $15.36 $15.52 $15.25 $15.33 $15.33 2,029,024
2017-10-25 $15.50 $15.59 $15.24 $15.36 $15.36 2,142,689
2017-10-24 $15.45 $15.64 $15.41 $15.50 $15.50 1,935,045
2017-10-23 $15.68 $15.75 $15.48 $15.51 $15.51 2,120,490
2017-10-20 $15.75 $15.80 $15.59 $15.72 $15.72 1,544,897
2017-10-19 $15.52 $15.70 $15.37 $15.65 $15.65 3,362,605
2017-10-18 $15.75 $15.88 $15.53 $15.55 $15.55 1,601,203
2017-10-17 $15.85 $16.01 $15.72 $15.73 $15.73 1,645,819
2017-10-16 $16.14 $16.31 $15.86 $15.93 $15.93 1,304,964
2017-10-13 $16.30 $16.34 $16.12 $16.14 $16.14 1,215,816
2017-10-12 $16.17 $16.35 $16.09 $16.30 $16.30 2,293,716
2017-10-11 $16.04 $16.21 $15.93 $16.18 $16.18 1,845,677
2017-10-10 $15.96 $16.08 $15.88 $16.03 $16.03 1,932,793
2017-10-09 $15.92 $16.05 $15.89 $15.97 $15.97 855,513
2017-10-06 $16.02 $16.04 $15.85 $15.94 $15.94 1,450,862
2017-10-05 $15.91 $16.07 $15.84 $16.04 $16.04 1,618,801
2017-10-04 $15.67 $16.05 $15.59 $15.93 $15.93 3,179,439
2017-10-03 $15.90 $15.93 $15.59 $15.61 $15.61 4,619,628
2017-10-02 $15.70 $15.97 $15.57 $15.93 $15.93 1,405,223
2017-09-29 $15.67 $15.94 $15.61 $15.67 $15.67 1,696,126
2017-09-28 $15.56 $15.86 $15.56 $15.72 $15.72 2,561,137
2017-09-27 $15.57 $15.76 $15.55 $15.63 $15.63 5,725,009
2017-09-26 $15.66 $15.91 $15.52 $15.60 $15.60 1,923,660
2017-09-25 $15.42 $15.63 $15.38 $15.57 $15.57 1,293,269
2017-09-22 $15.53 $15.70 $15.48 $15.49 $15.49 1,641,998
2017-09-21 $15.55 $15.65 $15.46 $15.55 $15.55 4,202,880
2017-09-20 $15.64 $15.80 $15.49 $15.57 $15.57 2,595,691
2017-09-19 $15.80 $15.88 $15.65 $15.67 $15.67 1,778,310
2017-09-18 $15.83 $15.92 $15.71 $15.74 $15.74 2,301,919
2017-09-15 $16.01 $16.15 $15.61 $15.91 $15.91 2,545,216
2017-09-14 $16.11 $16.19 $15.95 $15.96 $15.96 1,274,828
2017-09-13 $16.42 $16.46 $16.13 $16.14 $16.14 1,364,025
2017-09-12 $16.17 $16.53 $16.17 $16.43 $16.43 1,387,813
2017-09-11 $16.08 $16.28 $16.03 $16.18 $16.18 1,517,490
2017-09-08 $15.94 $16.09 $15.82 $15.96 $15.96 1,423,217
2017-09-07 $16.45 $16.49 $15.89 $15.94 $15.94 3,397,248
2017-09-06 $16.70 $16.79 $16.47 $16.47 $16.47 1,850,802
2017-09-05 $16.55 $16.78 $16.36 $16.68 $16.68 1,069,959
2017-09-01 $16.56 $16.70 $16.47 $16.63 $16.63 6,465,468
2017-08-31 $16.64 $16.72 $16.38 $16.51 $16.51 1,335,278
2017-08-30 $16.75 $16.76 $16.63 $16.64 $16.64 858,443
2017-08-29 $16.95 $17.11 $16.70 $16.72 $16.72 1,897,304
2017-08-28 $16.84 $17.00 $16.72 $17.00 $17.00 828,009
2017-08-25 $16.71 $16.90 $16.70 $16.82 $16.82 336,495
2017-08-24 $16.81 $16.99 $16.68 $16.72 $16.72 771,703
2017-08-23 $16.83 $16.91 $16.73 $16.86 $16.86 444,342
2017-08-22 $16.70 $16.93 $16.70 $16.89 $16.89 896,419
2017-08-21 $16.71 $16.79 $16.61 $16.64 $16.64 870,430
2017-08-18 $16.90 $17.00 $16.55 $16.77 $16.77 1,102,967
2017-08-17 $17.12 $17.20 $16.82 $16.89 $16.89 1,593,007
2017-08-16 $16.81 $17.16 $16.79 $17.11 $17.11 1,947,589
2017-08-15 $17.01 $17.02 $16.66 $16.82 $16.82 1,353,515
2017-08-14 $16.81 $17.04 $16.77 $17.00 $17.00 1,288,040
2017-08-11 $17.00 $17.07 $16.71 $16.75 $16.75 1,938,910
2017-08-10 $16.63 $17.16 $16.34 $17.08 $17.08 4,681,692
2017-08-09 $16.05 $16.69 $15.82 $16.58 $16.58 3,285,495
2017-08-08 $16.30 $16.36 $15.69 $15.75 $15.75 2,670,207
2017-08-07 $16.59 $16.71 $16.27 $16.29 $16.29 944,383
2017-08-04 $16.79 $16.88 $16.47 $16.64 $16.64 1,260,245
2017-08-03 $16.80 $16.85 $16.61 $16.78 $16.78 1,054,731
2017-08-02 $16.72 $16.97 $16.67 $16.85 $16.85 1,333,675
2017-08-01 $16.56 $16.93 $16.52 $16.81 $16.81 1,260,245
2017-07-31 $16.68 $16.73 $16.51 $16.51 $16.51 880,383
2017-07-28 $16.41 $16.68 $16.36 $16.65 $16.65 805,844
2017-07-27 $16.54 $16.58 $16.36 $16.46 $16.46 1,116,239
2017-07-26 $16.54 $16.54 $16.33 $16.49 $16.49 857,107
2017-07-25 $16.49 $16.62 $16.44 $16.46 $16.46 1,098,930
2017-07-24 $16.50 $16.57 $16.34 $16.49 $16.49 661,360
2017-07-21 $16.75 $16.94 $16.52 $16.58 $16.58 899,461
2017-07-20 $16.71 $16.82 $16.59 $16.73 $16.73 1,485,656
2017-07-19 $16.39 $16.77 $16.33 $16.68 $16.68 1,481,542
2017-07-18 $16.33 $16.42 $16.22 $16.38 $16.38 1,614,815
2017-07-17 $15.94 $16.42 $15.90 $16.34 $16.34 3,243,609
2017-07-14 $16.12 $16.12 $15.92 $15.95 $15.95 1,176,608
2017-07-13 $16.13 $16.15 $16.01 $16.05 $16.05 1,196,103
2017-07-12 $15.94 $16.19 $15.87 $16.09 $16.09 1,137,065
2017-07-11 $15.85 $16.04 $15.85 $15.87 $15.87 885,499
2017-07-10 $15.90 $16.02 $15.87 $15.87 $15.87 1,501,017
2017-07-07 $15.89 $16.09 $15.82 $16.00 $16.00 905,038
2017-07-06 $15.88 $16.08 $15.88 $15.90 $15.90 1,454,506
2017-07-05 $16.03 $16.12 $15.87 $16.05 $16.05 2,767,516
2017-07-03 $16.00 $16.22 $15.75 $16.05 $16.05 1,755,228
2017-06-30 $15.76 $16.07 $15.65 $15.94 $15.94 2,082,148
2017-06-29 $15.86 $16.02 $15.68 $15.78 $15.78 1,863,814
2017-06-28 $15.92 $16.00 $15.81 $15.84 $15.84 885,126
2017-06-27 $15.92 $16.00 $15.82 $15.87 $15.87 1,362,689
2017-06-26 $15.95 $15.98 $15.84 $15.91 $15.91 975,536
2017-06-23 $16.14 $16.19 $15.76 $15.97 $15.97 4,830,220
2017-06-22 $16.11 $16.29 $16.00 $16.12 $16.12 2,412,169
2017-06-21 $15.91 $16.12 $15.69 $16.11 $16.11 1,386,082
2017-06-20 $15.91 $16.10 $15.65 $15.86 $15.86 2,979,983
2017-06-19 $15.90 $16.04 $15.66 $15.90 $15.90 2,719,482
2017-06-16 $15.65 $15.98 $15.50 $15.92 $15.92 3,724,520
2017-06-15 $16.07 $16.22 $15.62 $15.64 $15.64 3,658,779
2017-06-14 $16.20 $16.34 $16.03 $16.22 $16.22 1,324,619
2017-06-13 $16.44 $16.48 $16.16 $16.31 $16.31 1,254,347
2017-06-12 $16.45 $16.62 $16.34 $16.38 $16.38 1,208,732
2017-06-09 $16.45 $16.89 $16.34 $16.55 $16.55 2,471,107
2017-06-08 $16.34 $16.46 $16.31 $16.33 $16.33 828,940
2017-06-07 $16.77 $16.80 $16.30 $16.34 $16.34 2,050,430
2017-06-06 $16.45 $16.87 $16.28 $16.80 $16.80 1,863,347
2017-06-05 $16.54 $16.66 $16.32 $16.60 $16.60 1,223,583
2017-06-02 $16.53 $16.59 $16.34 $16.49 $16.49 634,899
2017-06-01 $16.38 $16.62 $16.31 $16.57 $16.57 1,214,905
2017-05-31 $16.23 $16.47 $16.01 $16.41 $16.41 1,749,982
2017-05-30 $16.16 $16.33 $16.15 $16.17 $16.17 983,290
2017-05-26 $16.45 $16.45 $16.11 $16.19 $16.19 1,044,548
2017-05-25 $16.57 $16.61 $16.39 $16.43 $16.43 1,180,336
2017-05-24 $16.55 $16.58 $16.25 $16.50 $16.50 1,276,552
2017-05-23 $16.82 $16.86 $16.45 $16.46 $16.46 1,401,580
2017-05-22 $16.66 $16.81 $16.45 $16.78 $16.78 1,822,822
2017-05-19 $16.75 $17.00 $16.60 $16.65 $16.65 2,518,332
2017-05-18 $16.53 $16.79 $16.49 $16.70 $16.70 1,616,456
2017-05-17 $17.35 $17.36 $16.51 $16.58 $16.58 2,112,951
2017-05-16 $17.35 $17.43 $17.06 $17.27 $17.27 2,147,319
2017-05-15 $16.86 $17.29 $16.84 $17.05 $17.05 2,962,437
2017-05-12 $16.71 $16.89 $16.59 $16.82 $16.82 1,852,649
2017-05-11 $16.94 $16.94 $16.21 $16.84 $16.84 2,751,311
2017-05-10 $17.07 $17.40 $16.89 $16.92 $16.92 4,994,225
2017-05-09 $17.75 $17.95 $17.47 $17.50 $17.50 2,599,172
2017-05-08 $17.64 $18.15 $17.62 $17.70 $17.70 5,741,719
2017-05-05 $17.25 $17.76 $17.20 $17.69 $17.69 2,064,704
2017-05-04 $16.95 $17.32 $16.89 $17.27 $17.27 1,742,217
2017-05-03 $16.31 $17.03 $16.31 $16.99 $16.99 4,747,047
2017-05-02 $16.47 $16.50 $16.24 $16.41 $16.41 1,657,675
2017-05-01 $16.32 $16.45 $16.23 $16.40 $16.40 1,072,037
2017-04-28 $16.46 $16.52 $16.18 $16.31 $16.31 1,077,916
2017-04-27 $16.34 $16.65 $16.32 $16.44 $16.44 1,278,165
2017-04-26 $16.10 $16.50 $16.01 $16.40 $16.40 1,385,337
2017-04-25 $15.93 $16.17 $15.81 $16.10 $16.10 3,495,226
2017-04-24 $16.24 $16.24 $15.90 $15.96 $15.96 1,878,993
2017-04-21 $15.99 $16.13 $15.93 $16.05 $16.05 997,578
2017-04-20 $16.00 $16.01 $15.85 $15.94 $15.94 790,598
2017-04-19 $15.82 $16.06 $15.73 $15.90 $15.90 1,238,973
2017-04-18 $16.04 $16.13 $15.81 $15.83 $15.83 1,470,513
2017-04-17 $15.88 $16.17 $15.85 $16.07 $16.07 1,308,268
2017-04-13 $15.94 $15.98 $15.74 $15.78 $15.78 1,045,609
2017-04-12 $16.08 $16.08 $15.90 $15.92 $15.92 1,129,340
2017-04-11 $16.30 $16.37 $15.94 $16.07 $16.07 1,134,682
2017-04-10 $16.38 $16.45 $16.28 $16.32 $16.32 1,245,537
2017-04-07 $16.25 $16.43 $15.98 $16.38 $16.38 2,692,121
2017-04-06 $16.22 $16.50 $16.13 $16.25 $16.25 1,438,967
2017-04-05 $16.36 $16.41 $16.23 $16.23 $16.23 1,717,458
2017-04-04 $16.40 $16.58 $16.30 $16.30 $16.30 1,930,292
2017-04-03 $16.78 $16.96 $16.40 $16.40 $16.40 2,113,446
2017-03-31 $16.77 $17.16 $16.72 $16.78 $16.78 5,330,320
2017-03-30 $16.33 $16.81 $16.31 $16.76 $16.76 2,645,015
2017-03-29 $15.93 $16.46 $15.86 $16.33 $16.33 1,802,511
2017-03-28 $15.83 $16.18 $15.72 $15.97 $15.97 4,590,933
2017-03-27 $15.68 $15.97 $15.67 $15.92 $15.92 1,210,046
2017-03-24 $15.91 $16.03 $15.75 $15.81 $15.81 1,296,173
2017-03-23 $16.06 $16.17 $15.94 $15.99 $15.99 2,429,871
2017-03-22 $15.89 $16.24 $15.89 $16.04 $16.04 2,021,554
2017-03-21 $16.06 $16.34 $15.85 $15.92 $15.92 3,591,143
2017-03-20 $15.75 $16.09 $15.63 $16.02 $16.02 1,779,771
2017-03-17 $15.82 $15.85 $15.71 $15.74 $15.74 2,890,631
2017-03-16 $16.05 $16.08 $15.63 $15.78 $15.78 2,483,449
2017-03-15 $15.95 $16.14 $15.88 $16.05 $16.05 1,964,985
2017-03-14 $15.80 $16.02 $15.73 $15.96 $15.96 1,680,511
2017-03-13 $15.62 $15.99 $15.59 $15.87 $15.87 1,933,938
2017-03-10 $15.45 $15.72 $15.42 $15.64 $15.64 2,304,369
2017-03-09 $15.54 $15.95 $15.49 $15.61 $15.61 2,477,174
2017-03-08 $15.51 $16.01 $15.49 $15.58 $15.58 5,568,598
2017-03-07 $15.70 $15.73 $15.43 $15.55 $15.55 4,974,261
2017-03-06 $15.90 $16.07 $15.66 $15.67 $15.67 2,508,774
2017-03-03 $15.99 $16.11 $15.90 $15.93 $15.93 2,058,177
2017-03-02 $16.34 $16.37 $15.98 $15.98 $15.98 2,129,294
2017-03-01 $16.23 $16.46 $15.79 $16.31 $16.31 3,030,921
2017-02-28 $16.60 $16.65 $16.04 $16.09 $16.09 2,576,978
2017-02-27 $16.70 $17.11 $16.59 $16.60 $16.60 2,854,588
2017-02-24 $17.07 $17.12 $15.90 $16.97 $16.97 6,099,208
2017-02-23 $16.49 $17.44 $16.40 $17.25 $17.25 5,702,424
2017-02-22 $15.30 $16.65 $15.11 $16.38 $16.38 6,900,717
2017-02-21 $15.00 $15.18 $15.00 $15.09 $15.09 2,672,501
2017-02-17 $14.98 $15.29 $14.86 $15.02 $15.02 2,640,257
2017-02-16 $15.15 $15.19 $14.94 $15.10 $15.10 2,197,310
2017-02-15 $15.11 $15.25 $15.00 $15.12 $15.12 2,028,920
2017-02-14 $14.66 $15.26 $14.66 $15.11 $15.11 2,536,824
2017-02-13 $14.64 $14.73 $14.44 $14.72 $14.72 2,085,361
2017-02-10 $14.55 $14.73 $14.54 $14.56 $14.56 1,376,802
2017-02-09 $14.35 $14.70 $14.11 $14.51 $14.51 1,085,705
2017-02-08 $14.50 $14.56 $14.31 $14.35 $14.35 1,401,519
2017-02-07 $14.64 $14.80 $14.36 $14.57 $14.57 3,487,734
2017-02-06 $14.84 $14.91 $14.56 $14.62 $14.62 1,672,255
2017-02-03 $14.69 $14.95 $14.56 $14.94 $14.94 1,708,772
2017-02-02 $14.68 $14.70 $14.45 $14.51 $14.51 1,397,894
2017-02-01 $14.98 $14.98 $14.64 $14.74 $14.74 2,116,608
2017-01-31 $14.94 $15.11 $14.70 $14.96 $14.96 4,199,605
2017-01-30 $14.87 $14.93 $14.76 $14.85 $14.85 2,721,088
2017-01-27 $15.10 $15.15 $14.85 $14.91 $14.91 1,512,062
2017-01-26 $14.95 $15.38 $14.85 $15.03 $15.03 10,223,467
2017-01-25 $14.55 $14.89 $14.46 $14.82 $14.82 2,931,008
2017-01-24 $14.60 $14.63 $14.41 $14.54 $14.54 3,009,365
2017-01-23 $14.37 $14.57 $14.32 $14.56 $14.56 2,884,999
2017-01-20 $14.58 $14.60 $14.40 $14.46 $14.46 3,819,240
2017-01-19 $14.40 $14.62 $14.35 $14.49 $14.49 4,354,515
2017-01-18 $14.25 $14.58 $14.23 $14.52 $14.52 5,287,705
2017-01-17 $13.80 $14.31 $13.77 $14.19 $14.19 3,303,308
2017-01-13 $14.21 $14.35 $13.75 $13.97 $13.97 6,909,558
2017-01-12 $13.14 $14.32 $13.10 $13.97 $13.97 10,798,337
2017-01-11 $13.55 $13.78 $13.30 $13.31 $13.31 11,058,663
2017-01-10 $13.87 $14.12 $13.33 $13.42 $13.42 10,401,291
2017-01-09 $14.32 $14.40 $13.92 $13.92 $13.92 8,051,967
2017-01-06 $14.19 $14.95 $14.06 $14.63 $14.63 12,016,443
2017-01-05 $13.65 $14.19 $13.65 $14.11 $14.11 7,455,051
2017-01-04 $13.80 $14.04 $13.51 $13.70 $13.70 11,930,070
2017-01-03 $14.85 $14.94 $13.49 $13.72 $13.72 44,725,149

Conduent Inc (CNDT) News Headlines

Recent Conduent Inc (CNDT) 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.