CURO Group Holdings Corp (CURO) Exchange: NYSE

Data as of March 28, 2024

$0.09 ($0.00) 0.00%

CURO Group Holdings Corp - Daily Information
Click for more stock information on CURO Group Holdings Corp.
Daily Information Data
Date March 28, 2024
Open $0.09
Previous Close $0.09
High $0.11
Low $0.09
Adjusted Open $0.09
Previous Adjusted Close $0.09
Adjusted High $0.11
Adjusted Low $0.09

About CURO Group Holdings Corp (CURO)

CURO Group Holdings Corp. is a leading provider of digitally enabled, retail-based service models. Headquartered in Atlanta, GA, CURO has been operating for over a decade and is now one of the largest providers of short-term installment and heritage lending solutions nationwide. The company has grown from its initial focus in a single state to now providing services in 19 states and over 1,800 locations. It has core capabilities in the areas of products and technology, marketing, operations and analytics which enables the company to provide superior services to its customers and improve productivity and efficiency in the marketplace.

Historical Stock Data for CURO Group Holdings Corp (CURO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $0.09 $0.11 $0.09 $0.09 $0.09 270,588
2024-03-27 $0.06 $0.14 $0.06 $0.09 $0.09 299,848
2024-03-26 $0.08 $0.09 $0.05 $0.06 $0.06 598,323
2024-03-25 $0.09 $0.12 $0.04 $0.07 $0.07 1,900,754
2024-03-22 $0.14 $0.15 $0.09 $0.09 $0.09 486,159
2024-03-21 $0.15 $0.16 $0.14 $0.14 $0.14 47,949
2024-03-20 $0.15 $0.16 $0.15 $0.15 $0.15 80,226
2024-03-19 $0.12 $0.16 $0.12 $0.15 $0.15 116,400
2024-03-18 $0.13 $0.14 $0.12 $0.14 $0.14 306,616
2024-03-15 $0.11 $0.15 $0.11 $0.14 $0.14 245,303
2024-03-14 $0.14 $0.20 $0.11 $0.15 $0.15 682,990
2024-03-13 $0.09 $0.18 $0.08 $0.10 $0.10 3,873,421
2024-03-12 $0.10 $0.15 $0.06 $0.10 $0.10 3,873,421
2024-03-11 $0.23 $0.23 $0.19 $0.19 $0.19 285,065
2024-03-08 $0.21 $0.23 $0.20 $0.21 $0.21 348,214
2024-03-07 $0.23 $0.23 $0.20 $0.22 $0.22 582,440
2024-03-06 $0.24 $0.24 $0.22 $0.23 $0.23 469,618
2024-03-05 $0.24 $0.25 $0.22 $0.22 $0.22 679,335
2024-03-04 $0.23 $0.28 $0.21 $0.23 $0.23 1,998,958
2024-03-01 $0.21 $0.24 $0.21 $0.22 $0.22 764,837
2024-02-29 $0.23 $0.24 $0.22 $0.22 $0.22 108,122
2024-02-28 $0.23 $0.24 $0.22 $0.24 $0.24 189,193
2024-02-27 $0.23 $0.25 $0.22 $0.23 $0.23 320,705
2024-02-26 $0.25 $0.27 $0.23 $0.24 $0.24 518,339
2024-02-23 $0.26 $0.26 $0.23 $0.26 $0.26 589,419
2024-02-22 $0.28 $0.29 $0.25 $0.25 $0.25 753,173
2024-02-21 $0.30 $0.34 $0.25 $0.28 $0.28 863,139
2024-02-20 $0.26 $0.34 $0.25 $0.29 $0.29 2,459,670
2024-02-16 $0.22 $0.29 $0.22 $0.24 $0.24 2,792,449
2024-02-15 $0.20 $0.55 $0.20 $0.25 $0.25 25,051,044
2024-02-14 $0.19 $0.22 $0.18 $0.20 $0.20 753,604
2024-02-13 $0.22 $0.22 $0.18 $0.19 $0.19 1,293,164
2024-02-12 $0.25 $0.32 $0.20 $0.22 $0.22 1,769,437
2024-02-09 $0.33 $0.36 $0.24 $0.25 $0.25 1,369,762
2024-02-08 $0.36 $0.44 $0.34 $0.34 $0.34 634,960
2024-02-07 $0.41 $0.44 $0.32 $0.34 $0.34 373,169
2024-02-06 $0.55 $0.55 $0.38 $0.42 $0.42 427,588
2024-02-05 $0.72 $0.78 $0.32 $0.45 $0.45 1,078,381
2024-02-02 $0.73 $0.78 $0.72 $0.77 $0.77 143,376
2024-02-01 $0.91 $0.91 $0.79 $0.79 $0.79 69,259
2024-01-31 $0.89 $0.90 $0.88 $0.88 $0.88 45,561
2024-01-30 $0.98 $0.98 $0.86 $0.87 $0.87 87,949
2024-01-29 $1.00 $1.06 $0.97 $0.97 $0.97 49,542
2024-01-26 $1.07 $1.28 $1.03 $1.04 $1.04 276,260
2024-01-25 $0.86 $1.07 $0.86 $1.02 $1.02 108,545
2024-01-24 $0.88 $0.90 $0.85 $0.87 $0.87 11,007
2024-01-23 $0.90 $0.90 $0.86 $0.88 $0.88 11,228
2024-01-22 $0.88 $0.91 $0.85 $0.88 $0.88 15,972
2024-01-19 $0.86 $0.88 $0.83 $0.87 $0.87 34,659
2024-01-18 $0.81 $0.87 $0.81 $0.85 $0.85 81,147
2024-01-17 $0.72 $0.75 $0.72 $0.73 $0.73 34,120
2024-01-16 $0.73 $0.75 $0.72 $0.72 $0.72 23,798
2024-01-12 $0.75 $0.79 $0.74 $0.76 $0.76 99,620
2024-01-11 $0.83 $0.83 $0.80 $0.82 $0.82 9,415
2024-01-10 $0.78 $0.85 $0.78 $0.83 $0.83 37,018
2024-01-09 $0.77 $0.81 $0.77 $0.78 $0.78 27,814
2024-01-08 $0.77 $0.80 $0.76 $0.80 $0.80 26,377
2024-01-05 $0.86 $0.90 $0.79 $0.80 $0.80 57,353
2024-01-04 $0.85 $0.89 $0.84 $0.84 $0.84 34,707
2024-01-03 $0.81 $0.87 $0.80 $0.83 $0.83 17,456
2024-01-02 $0.75 $0.90 $0.75 $0.86 $0.86 182,124
2023-12-29 $0.74 $0.82 $0.70 $0.80 $0.80 125,593
2023-12-28 $0.73 $0.74 $0.70 $0.73 $0.73 66,957
2023-12-27 $0.74 $0.75 $0.72 $0.74 $0.74 75,087
2023-12-26 $0.76 $0.78 $0.72 $0.74 $0.74 84,015
2023-12-22 $0.73 $0.81 $0.71 $0.77 $0.77 128,352
2023-12-21 $0.77 $0.79 $0.74 $0.74 $0.74 75,757
2023-12-20 $0.83 $0.88 $0.73 $0.74 $0.74 65,967
2023-12-19 $0.79 $0.87 $0.79 $0.79 $0.79 65,080
2023-12-18 $0.80 $0.83 $0.79 $0.79 $0.79 37,656
2023-12-15 $0.82 $0.90 $0.80 $0.80 $0.80 71,443
2023-12-14 $0.73 $0.85 $0.73 $0.84 $0.84 72,099
2023-12-13 $0.71 $0.76 $0.70 $0.73 $0.73 82,518
2023-12-12 $0.77 $0.77 $0.73 $0.73 $0.73 42,829
2023-12-11 $0.73 $0.78 $0.73 $0.76 $0.76 30,775
2023-12-08 $0.72 $0.80 $0.72 $0.74 $0.74 33,786
2023-12-07 $0.73 $0.75 $0.72 $0.73 $0.73 33,756
2023-12-06 $0.76 $0.79 $0.72 $0.74 $0.74 103,672
2023-12-05 $0.80 $0.81 $0.75 $0.76 $0.76 43,461
2023-12-04 $0.84 $0.85 $0.77 $0.79 $0.79 45,677
2023-12-01 $0.76 $0.85 $0.75 $0.82 $0.82 141,815
2023-11-30 $0.78 $0.81 $0.75 $0.75 $0.75 70,727
2023-11-29 $0.75 $0.79 $0.75 $0.76 $0.76 65,120
2023-11-28 $0.75 $0.77 $0.75 $0.77 $0.77 36,472
2023-11-27 $0.70 $0.79 $0.70 $0.76 $0.76 49,253
2023-11-24 $0.78 $0.80 $0.75 $0.77 $0.77 22,064
2023-11-22 $0.79 $0.80 $0.75 $0.75 $0.75 30,581
2023-11-21 $0.75 $0.77 $0.75 $0.75 $0.75 12,566
2023-11-20 $0.78 $0.79 $0.75 $0.76 $0.76 93,206
2023-11-17 $0.76 $0.78 $0.74 $0.76 $0.76 25,745
2023-11-16 $0.82 $0.82 $0.75 $0.75 $0.75 38,370
2023-11-15 $0.78 $0.83 $0.77 $0.78 $0.78 29,909
2023-11-14 $0.85 $0.85 $0.78 $0.79 $0.79 27,513
2023-11-13 $0.82 $0.86 $0.75 $0.75 $0.75 44,682
2023-11-10 $0.74 $0.90 $0.74 $0.85 $0.85 108,482
2023-11-09 $0.77 $0.78 $0.68 $0.73 $0.73 49,972
2023-11-08 $0.84 $0.84 $0.76 $0.78 $0.78 16,097
2023-11-07 $0.87 $0.89 $0.80 $0.82 $0.82 36,628
2023-11-06 $0.81 $0.97 $0.75 $0.91 $0.91 140,660
2023-11-03 $0.74 $0.82 $0.74 $0.75 $0.75 24,635
2023-11-02 $0.90 $0.90 $0.75 $0.77 $0.77 84,467
2023-11-01 $0.80 $0.90 $0.77 $0.83 $0.83 99,208
2023-10-31 $0.75 $0.77 $0.74 $0.75 $0.75 67,783
2023-10-30 $0.71 $0.75 $0.70 $0.75 $0.75 50,025
2023-10-27 $0.64 $0.70 $0.63 $0.69 $0.69 289,835
2023-10-26 $0.60 $0.67 $0.59 $0.65 $0.65 593,959
2023-10-25 $0.60 $0.62 $0.58 $0.58 $0.58 49,766
2023-10-24 $0.65 $0.69 $0.58 $0.59 $0.59 75,701
2023-10-23 $0.62 $0.77 $0.62 $0.66 $0.66 467,632
2023-10-20 $0.89 $0.94 $0.75 $0.76 $0.76 99,211
2023-10-19 $0.86 $0.89 $0.80 $0.82 $0.82 103,479
2023-10-18 $0.94 $0.94 $0.85 $0.86 $0.86 102,689
2023-10-17 $0.94 $0.96 $0.91 $0.92 $0.92 92,008
2023-10-16 $0.93 $0.95 $0.88 $0.93 $0.93 112,901
2023-10-13 $0.95 $0.98 $0.91 $0.94 $0.94 91,302
2023-10-12 $1.00 $1.00 $0.96 $0.98 $0.98 79,564
2023-10-11 $1.00 $1.00 $0.96 $0.96 $0.96 135,568
2023-10-10 $1.00 $1.00 $0.96 $0.96 $0.96 86,950
2023-10-09 $1.00 $1.01 $0.95 $1.00 $1.00 132,227
2023-10-06 $1.01 $1.06 $0.95 $1.01 $1.01 304,332
2023-10-05 $1.01 $1.03 $0.97 $0.99 $0.99 46,330
2023-10-04 $1.06 $1.06 $1.00 $1.02 $1.02 45,337
2023-10-03 $1.07 $1.11 $0.96 $0.99 $0.99 72,886
2023-10-02 $1.03 $1.10 $1.02 $1.06 $1.06 61,012
2023-09-29 $1.09 $1.10 $1.04 $1.05 $1.05 46,775
2023-09-28 $1.10 $1.12 $1.02 $1.08 $1.08 35,469
2023-09-27 $1.09 $1.09 $1.05 $1.07 $1.07 21,410
2023-09-26 $1.12 $1.12 $1.02 $1.02 $1.02 55,963
2023-09-25 $1.10 $1.13 $1.10 $1.10 $1.10 19,936
2023-09-22 $1.15 $1.16 $1.10 $1.11 $1.11 43,967
2023-09-21 $1.15 $1.18 $1.14 $1.14 $1.14 44,924
2023-09-20 $1.22 $1.32 $1.15 $1.18 $1.18 71,277
2023-09-19 $1.17 $1.22 $1.15 $1.17 $1.17 26,000
2023-09-18 $1.23 $1.24 $1.17 $1.18 $1.18 23,374
2023-09-15 $1.26 $1.34 $1.16 $1.24 $1.24 311,461
2023-09-14 $1.20 $1.26 $1.16 $1.24 $1.24 46,327
2023-09-13 $1.14 $1.21 $1.14 $1.16 $1.16 44,561
2023-09-12 $1.17 $1.21 $1.16 $1.16 $1.16 51,727
2023-09-11 $1.17 $1.25 $1.16 $1.16 $1.16 65,362
2023-09-08 $1.13 $1.21 $1.13 $1.18 $1.18 63,233
2023-09-07 $1.14 $1.19 $1.07 $1.14 $1.14 109,963
2023-09-06 $1.14 $1.19 $1.10 $1.12 $1.12 30,608
2023-09-05 $1.25 $1.28 $1.14 $1.15 $1.15 89,090
2023-09-01 $1.08 $1.34 $1.08 $1.28 $1.28 143,208
2023-08-31 $1.10 $1.12 $1.06 $1.08 $1.08 58,369
2023-08-30 $1.12 $1.17 $1.10 $1.10 $1.10 25,972
2023-08-29 $1.13 $1.18 $1.11 $1.13 $1.13 24,719
2023-08-28 $1.13 $1.18 $1.10 $1.11 $1.11 55,642
2023-08-25 $1.16 $1.16 $1.10 $1.15 $1.15 40,274
2023-08-24 $1.19 $1.22 $1.10 $1.12 $1.12 57,608
2023-08-23 $1.20 $1.20 $1.11 $1.18 $1.18 62,593
2023-08-22 $1.22 $1.24 $1.12 $1.17 $1.17 88,717
2023-08-21 $1.26 $1.28 $1.15 $1.19 $1.19 38,194
2023-08-18 $1.12 $1.30 $1.12 $1.26 $1.26 46,449
2023-08-17 $1.11 $1.36 $1.11 $1.22 $1.22 107,029
2023-08-16 $1.33 $1.33 $1.13 $1.14 $1.14 142,519
2023-08-15 $1.35 $1.40 $1.24 $1.34 $1.34 159,853
2023-08-14 $1.57 $1.57 $1.35 $1.39 $1.39 217,943
2023-08-11 $1.42 $1.50 $1.40 $1.40 $1.40 71,178
2023-08-10 $1.64 $1.64 $1.45 $1.46 $1.46 66,269
2023-08-09 $1.68 $1.68 $1.53 $1.59 $1.59 63,893
2023-08-08 $1.60 $1.68 $1.54 $1.64 $1.64 29,937
2023-08-07 $1.62 $1.67 $1.60 $1.63 $1.63 50,667
2023-08-04 $1.53 $1.62 $1.52 $1.57 $1.57 54,962
2023-08-03 $1.41 $1.57 $1.40 $1.46 $1.46 132,985
2023-08-02 $1.62 $1.69 $1.55 $1.60 $1.60 75,589
2023-08-01 $1.61 $1.75 $1.61 $1.66 $1.66 107,010
2023-07-31 $1.51 $1.66 $1.51 $1.60 $1.60 73,594
2023-07-28 $1.53 $1.53 $1.45 $1.51 $1.51 33,944
2023-07-27 $1.52 $1.54 $1.43 $1.48 $1.48 99,275
2023-07-26 $1.41 $1.51 $1.40 $1.51 $1.51 71,117
2023-07-25 $1.57 $1.57 $1.44 $1.46 $1.46 82,335
2023-07-24 $1.61 $1.64 $1.50 $1.54 $1.54 60,510
2023-07-21 $1.66 $1.68 $1.52 $1.60 $1.60 106,751
2023-07-20 $1.59 $1.63 $1.52 $1.60 $1.60 48,968
2023-07-19 $1.58 $1.69 $1.58 $1.61 $1.61 39,384
2023-07-18 $1.60 $1.66 $1.59 $1.59 $1.59 47,549
2023-07-17 $1.59 $1.65 $1.51 $1.60 $1.60 96,690
2023-07-14 $1.67 $1.70 $1.56 $1.60 $1.60 37,309
2023-07-13 $1.64 $1.73 $1.60 $1.67 $1.67 72,507
2023-07-12 $1.82 $1.82 $1.65 $1.65 $1.65 95,002
2023-07-11 $1.76 $1.83 $1.72 $1.73 $1.73 123,240
2023-07-10 $1.45 $1.78 $1.42 $1.70 $1.70 258,323
2023-07-07 $1.37 $1.49 $1.33 $1.41 $1.41 134,733
2023-07-06 $1.39 $1.42 $1.31 $1.31 $1.31 174,307
2023-07-05 $1.34 $1.40 $1.32 $1.34 $1.34 78,493
2023-07-03 $1.34 $1.44 $1.34 $1.37 $1.37 68,450
2023-06-30 $1.40 $1.46 $1.35 $1.35 $1.35 113,750
2023-06-29 $1.33 $1.46 $1.33 $1.38 $1.38 47,056
2023-06-28 $1.40 $1.45 $1.37 $1.37 $1.37 58,061
2023-06-27 $1.42 $1.49 $1.39 $1.41 $1.41 135,211
2023-06-26 $1.45 $1.51 $1.32 $1.36 $1.36 162,881
2023-06-23 $1.60 $1.61 $1.45 $1.45 $1.45 2,352,274
2023-06-22 $1.66 $1.68 $1.61 $1.61 $1.61 57,284
2023-06-21 $1.78 $1.78 $1.56 $1.70 $1.70 138,546
2023-06-20 $1.79 $1.79 $1.71 $1.74 $1.74 97,246
2023-06-16 $1.90 $1.92 $1.66 $1.85 $1.85 213,864
2023-06-15 $1.71 $1.85 $1.67 $1.85 $1.85 183,615
2023-06-14 $1.95 $2.09 $1.65 $1.76 $1.76 190,387
2023-06-13 $1.90 $1.95 $1.81 $1.93 $1.93 126,645
2023-06-12 $1.77 $1.95 $1.70 $1.90 $1.90 211,302
2023-06-09 $1.69 $1.84 $1.65 $1.77 $1.77 161,643
2023-06-08 $1.93 $1.94 $1.57 $1.65 $1.65 300,354
2023-06-07 $1.61 $1.99 $1.61 $1.99 $1.99 282,901
2023-06-06 $1.69 $1.72 $1.39 $1.63 $1.63 426,912
2023-06-05 $1.73 $2.25 $1.59 $1.72 $1.72 2,023,190
2023-06-02 $1.15 $1.55 $1.14 $1.54 $1.54 383,341
2023-06-01 $1.06 $1.20 $1.02 $1.14 $1.14 238,368
2023-05-31 $1.16 $1.16 $1.02 $1.08 $1.08 1,387,402
2023-05-30 $1.15 $1.17 $1.11 $1.14 $1.14 122,349
2023-05-26 $1.05 $1.14 $1.04 $1.09 $1.09 179,816
2023-05-25 $1.03 $1.05 $1.00 $1.02 $1.02 221,073
2023-05-24 $1.09 $1.16 $1.02 $1.02 $1.02 108,849
2023-05-23 $1.05 $1.20 $1.05 $1.08 $1.08 640,020
2023-05-22 $1.14 $1.14 $1.03 $1.05 $1.05 198,923
2023-05-19 $1.18 $1.19 $1.08 $1.10 $1.10 231,049
2023-05-18 $1.18 $1.22 $1.18 $1.18 $1.18 184,056
2023-05-17 $1.36 $1.36 $1.15 $1.18 $1.18 242,187
2023-05-16 $1.38 $1.40 $1.30 $1.30 $1.30 114,050
2023-05-15 $1.29 $1.44 $1.29 $1.38 $1.38 86,767
2023-05-12 $1.42 $1.45 $1.27 $1.32 $1.32 111,819
2023-05-11 $1.45 $1.46 $1.40 $1.42 $1.42 115,740
2023-05-10 $1.60 $1.65 $1.40 $1.45 $1.45 154,313
2023-05-09 $1.62 $1.62 $1.56 $1.60 $1.60 72,177
2023-05-08 $1.68 $1.68 $1.57 $1.59 $1.59 85,086
2023-05-05 $1.56 $1.65 $1.50 $1.63 $1.63 80,070
2023-05-04 $1.60 $1.64 $1.52 $1.58 $1.58 68,534
2023-05-03 $1.63 $1.64 $1.52 $1.61 $1.61 72,645
2023-05-02 $1.64 $1.65 $1.53 $1.59 $1.59 76,706
2023-05-01 $1.61 $1.67 $1.56 $1.66 $1.66 61,761
2023-04-28 $1.52 $1.64 $1.52 $1.60 $1.60 55,284
2023-04-27 $1.50 $1.61 $1.50 $1.55 $1.55 57,643
2023-04-26 $1.55 $1.57 $1.50 $1.50 $1.50 96,365
2023-04-25 $1.59 $1.71 $1.49 $1.50 $1.50 79,400
2023-04-24 $1.66 $1.73 $1.60 $1.64 $1.64 36,639
2023-04-21 $1.80 $1.90 $1.69 $1.71 $1.71 88,212
2023-04-20 $1.99 $2.03 $1.80 $1.82 $1.82 84,910
2023-04-19 $1.89 $2.04 $1.78 $2.02 $2.02 84,294
2023-04-18 $1.85 $1.89 $1.77 $1.89 $1.89 69,945
2023-04-17 $1.77 $1.85 $1.70 $1.80 $1.80 77,495
2023-04-14 $1.78 $1.83 $1.75 $1.80 $1.80 46,665
2023-04-13 $1.73 $1.80 $1.68 $1.78 $1.78 80,758
2023-04-12 $1.65 $1.71 $1.62 $1.68 $1.68 36,315
2023-04-11 $1.52 $1.66 $1.50 $1.65 $1.65 82,488
2023-04-10 $1.54 $1.59 $1.46 $1.50 $1.50 110,932
2023-04-06 $1.60 $1.67 $1.51 $1.59 $1.59 92,883
2023-04-05 $1.66 $1.66 $1.51 $1.57 $1.57 98,618
2023-04-04 $1.55 $1.69 $1.50 $1.67 $1.67 144,299
2023-04-03 $1.75 $1.78 $1.53 $1.55 $1.55 126,963
2023-03-31 $1.63 $1.75 $1.63 $1.73 $1.73 100,380
2023-03-30 $1.58 $1.63 $1.54 $1.62 $1.62 41,394
2023-03-29 $1.59 $1.74 $1.52 $1.55 $1.55 139,702
2023-03-28 $1.53 $1.60 $1.52 $1.52 $1.52 158,751
2023-03-27 $1.58 $1.61 $1.53 $1.55 $1.55 75,523
2023-03-24 $1.54 $1.57 $1.47 $1.55 $1.55 120,216
2023-03-23 $1.66 $1.76 $1.52 $1.54 $1.54 117,869
2023-03-22 $1.85 $1.88 $1.64 $1.68 $1.68 165,940
2023-03-21 $1.46 $1.96 $1.46 $1.82 $1.82 376,574
2023-03-20 $1.47 $1.53 $1.35 $1.42 $1.42 150,775
2023-03-17 $1.56 $1.64 $1.44 $1.47 $1.47 337,574
2023-03-16 $1.56 $1.63 $1.50 $1.61 $1.61 196,017
2023-03-15 $1.55 $1.67 $1.52 $1.58 $1.58 134,480
2023-03-14 $1.95 $2.10 $1.66 $1.69 $1.69 191,029
2023-03-13 $1.86 $1.97 $1.76 $1.85 $1.85 258,608
2023-03-10 $2.08 $2.11 $1.83 $1.96 $1.96 161,346
2023-03-09 $2.29 $2.41 $2.06 $2.12 $2.12 161,465
2023-03-08 $2.50 $2.64 $2.30 $2.35 $2.35 200,055
2023-03-07 $2.64 $2.78 $2.50 $2.50 $2.50 78,164
2023-03-06 $2.72 $2.74 $2.42 $2.65 $2.65 352,120
2023-03-03 $2.89 $2.92 $2.72 $2.73 $2.73 93,524
2023-03-02 $2.75 $2.97 $2.62 $2.91 $2.91 301,346
2023-03-01 $2.96 $3.01 $2.71 $2.71 $2.71 220,196
2023-02-28 $2.96 $3.07 $2.89 $2.92 $2.92 263,962
2023-02-27 $3.16 $3.16 $2.97 $2.98 $2.98 335,855
2023-02-24 $3.60 $3.60 $3.20 $3.23 $3.23 179,103
2023-02-23 $3.67 $3.82 $3.62 $3.70 $3.70 81,373
2023-02-22 $3.80 $3.86 $3.70 $3.74 $3.74 78,214
2023-02-21 $3.95 $3.97 $3.81 $3.82 $3.82 46,223
2023-02-17 $4.07 $4.09 $3.93 $4.08 $4.08 107,272
2023-02-16 $4.12 $4.24 $4.02 $4.03 $4.03 101,817
2023-02-15 $4.09 $4.31 $4.09 $4.20 $4.20 47,317
2023-02-14 $4.19 $4.29 $4.09 $4.16 $4.16 53,949
2023-02-13 $4.21 $4.33 $4.08 $4.22 $4.22 47,910
2023-02-10 $4.35 $4.35 $4.18 $4.23 $4.23 48,334
2023-02-09 $4.50 $4.65 $4.32 $4.32 $4.32 70,996
2023-02-08 $4.51 $4.83 $4.51 $4.71 $4.71 76,340
2023-02-07 $4.32 $4.67 $4.27 $4.65 $4.65 73,442
2023-02-06 $4.50 $4.58 $4.28 $4.32 $4.32 118,726
2023-02-03 $4.42 $4.71 $4.41 $4.47 $4.47 146,679
2023-02-02 $4.19 $4.53 $4.09 $4.25 $4.25 143,963
2023-02-01 $4.03 $4.13 $3.72 $4.10 $4.10 135,950
2023-01-31 $4.00 $4.15 $3.99 $4.04 $4.04 65,549
2023-01-30 $4.11 $4.26 $4.03 $4.03 $4.03 42,339
2023-01-27 $4.18 $4.26 $4.07 $4.14 $4.14 26,258
2023-01-26 $4.09 $4.21 $4.03 $4.20 $4.20 58,573
2023-01-25 $3.95 $4.06 $3.91 $4.01 $4.01 85,678
2023-01-24 $4.19 $4.29 $4.01 $4.01 $4.01 70,177
2023-01-23 $4.20 $4.29 $4.03 $4.21 $4.21 96,664
2023-01-20 $4.06 $4.23 $3.97 $4.16 $4.16 102,762
2023-01-19 $4.21 $4.27 $3.92 $4.01 $4.01 98,332
2023-01-18 $4.76 $4.96 $4.34 $4.36 $4.36 80,384
2023-01-17 $4.53 $4.85 $4.53 $4.73 $4.73 81,490
2023-01-13 $4.43 $4.67 $4.43 $4.53 $4.53 52,671
2023-01-12 $4.17 $4.58 $4.15 $4.47 $4.47 101,128
2023-01-11 $3.93 $4.28 $3.89 $4.12 $4.12 120,952
2023-01-10 $3.72 $3.92 $3.63 $3.91 $3.91 79,619
2023-01-09 $3.79 $3.84 $3.70 $3.72 $3.72 44,777
2023-01-06 $3.70 $3.79 $3.52 $3.72 $3.72 44,003
2023-01-05 $3.65 $3.77 $3.57 $3.62 $3.62 92,341
2023-01-04 $3.65 $3.82 $3.62 $3.67 $3.67 75,972
2023-01-03 $3.61 $3.70 $3.51 $3.61 $3.61 54,544
2022-12-30 $3.53 $3.65 $3.43 $3.55 $3.55 104,760
2022-12-29 $3.50 $3.67 $3.42 $3.61 $3.61 104,081
2022-12-28 $3.50 $3.59 $3.36 $3.45 $3.45 130,082
2022-12-27 $3.42 $3.55 $3.31 $3.50 $3.50 300,017
2022-12-23 $3.32 $3.59 $3.32 $3.44 $3.44 51,980
2022-12-22 $3.35 $3.38 $3.10 $3.34 $3.34 186,107
2022-12-21 $3.31 $3.50 $3.24 $3.39 $3.39 124,190
2022-12-20 $3.26 $3.34 $3.19 $3.29 $3.29 108,263
2022-12-19 $3.25 $3.36 $3.15 $3.28 $3.28 182,017
2022-12-16 $3.48 $3.48 $3.26 $3.35 $3.35 192,401
2022-12-15 $3.54 $3.56 $3.30 $3.55 $3.55 161,941
2022-12-14 $3.58 $3.72 $3.47 $3.59 $3.59 203,820
2022-12-13 $3.90 $4.03 $3.55 $3.55 $3.55 323,613
2022-12-12 $3.35 $3.72 $3.35 $3.70 $3.70 196,288
2022-12-09 $3.30 $3.56 $3.27 $3.39 $3.39 82,109
2022-12-08 $3.49 $3.58 $3.35 $3.40 $3.40 76,840
2022-12-07 $3.50 $3.68 $3.35 $3.42 $3.42 89,527
2022-12-06 $3.51 $3.55 $3.43 $3.52 $3.52 155,907
2022-12-05 $3.88 $3.94 $3.46 $3.53 $3.53 138,356
2022-12-02 $3.56 $3.93 $3.55 $3.93 $3.93 140,621
2022-12-01 $3.62 $3.83 $3.55 $3.67 $3.67 168,680
2022-11-30 $3.45 $3.64 $3.10 $3.57 $3.57 522,104
2022-11-29 $3.21 $3.50 $3.19 $3.40 $3.40 135,132
2022-11-28 $3.15 $3.27 $3.10 $3.20 $3.20 187,127
2022-11-25 $3.15 $3.25 $3.08 $3.17 $3.17 49,432
2022-11-23 $3.21 $3.21 $3.09 $3.18 $3.18 90,609
2022-11-22 $3.11 $3.19 $2.97 $3.19 $3.19 178,571
2022-11-21 $3.05 $3.16 $2.99 $3.09 $3.09 201,046
2022-11-18 $3.33 $3.33 $3.10 $3.10 $3.10 111,973
2022-11-17 $3.31 $3.38 $3.20 $3.21 $3.21 81,926
2022-11-16 $3.56 $3.58 $3.31 $3.35 $3.35 149,926
2022-11-15 $3.58 $3.98 $3.56 $3.65 $3.65 370,186
2022-11-14 $3.68 $3.76 $3.60 $3.65 $3.65 190,677
2022-11-11 $3.60 $3.85 $3.53 $3.77 $3.77 183,650
2022-11-10 $3.27 $3.64 $3.15 $3.60 $3.60 500,940
2022-11-09 $3.18 $3.18 $3.01 $3.10 $3.10 229,537
2022-11-08 $3.25 $3.35 $3.12 $3.29 $3.29 181,893
2022-11-07 $3.44 $3.44 $3.13 $3.25 $3.25 199,251
2022-11-04 $3.71 $3.71 $3.36 $3.40 $3.40 235,671
2022-11-03 $3.75 $4.25 $3.57 $3.66 $3.66 444,191
2022-11-02 $5.50 $5.50 $4.94 $4.95 $4.95 110,010
2022-11-01 $5.33 $5.57 $5.18 $5.54 $5.54 131,157
2022-10-31 $5.08 $5.20 $5.01 $5.17 $5.17 85,191
2022-10-28 $4.70 $5.07 $4.55 $5.06 $5.06 107,982
2022-10-27 $4.74 $4.87 $4.66 $4.67 $4.67 45,719
2022-10-26 $4.58 $4.80 $4.56 $4.70 $4.70 91,058
2022-10-25 $4.33 $4.59 $4.33 $4.56 $4.56 135,736
2022-10-24 $4.19 $4.47 $4.12 $4.34 $4.34 174,012
2022-10-21 $3.84 $4.08 $3.75 $4.05 $4.05 166,962
2022-10-20 $3.75 $3.87 $3.56 $3.78 $3.78 184,444
2022-10-19 $4.03 $4.08 $3.76 $3.77 $3.77 107,070
2022-10-18 $4.06 $4.20 $4.00 $4.05 $4.05 129,530
2022-10-17 $4.16 $4.29 $3.97 $3.97 $3.97 131,000
2022-10-14 $4.33 $4.41 $4.05 $4.06 $4.06 166,351
2022-10-13 $4.10 $4.51 $4.03 $4.29 $4.29 127,607
2022-10-12 $4.25 $4.29 $4.20 $4.20 $4.20 38,317
2022-10-11 $4.09 $4.38 $4.09 $4.22 $4.22 93,207
2022-10-10 $4.40 $4.45 $4.12 $4.13 $4.13 109,307
2022-10-07 $4.51 $4.61 $4.40 $4.41 $4.41 131,218
2022-10-06 $4.84 $4.91 $4.59 $4.59 $4.59 159,528
2022-10-05 $4.96 $5.01 $4.63 $4.85 $4.85 100,900
2022-10-04 $4.54 $5.45 $4.49 $5.09 $5.09 337,832
2022-10-03 $4.15 $4.50 $4.02 $4.36 $4.36 187,546
2022-09-30 $4.20 $4.27 $4.01 $4.01 $4.01 209,389
2022-09-29 $4.41 $4.41 $4.05 $4.14 $4.14 96,913
2022-09-28 $4.61 $4.77 $4.51 $4.51 $4.51 52,577
2022-09-27 $4.72 $4.84 $4.53 $4.53 $4.53 84,582
2022-09-26 $5.05 $5.24 $4.58 $4.63 $4.63 177,490
2022-09-23 $5.28 $5.30 $4.90 $5.03 $5.03 131,238
2022-09-22 $5.51 $5.51 $5.22 $5.30 $5.30 73,456
2022-09-21 $5.68 $5.73 $5.57 $5.59 $5.59 41,925
2022-09-20 $5.81 $5.82 $5.46 $5.55 $5.55 99,143
2022-09-19 $5.52 $5.86 $5.52 $5.81 $5.81 71,353
2022-09-16 $5.75 $5.78 $5.54 $5.62 $5.62 241,121
2022-09-15 $5.80 $6.10 $5.72 $5.82 $5.82 74,985
2022-09-14 $5.99 $5.99 $5.70 $5.73 $5.73 69,464
2022-09-13 $6.26 $6.27 $5.87 $5.96 $5.96 60,419
2022-09-12 $6.62 $6.62 $6.35 $6.41 $6.41 40,972
2022-09-09 $6.22 $6.50 $6.16 $6.46 $6.46 65,563
2022-09-08 $5.94 $6.10 $5.83 $6.06 $6.06 24,147
2022-09-07 $5.84 $6.10 $5.83 $6.05 $6.05 48,482
2022-09-06 $6.06 $6.07 $5.80 $5.84 $5.84 100,229
2022-09-02 $6.24 $6.24 $5.89 $5.93 $5.93 85,388
2022-09-01 $6.53 $6.53 $6.00 $6.10 $6.10 121,503
2022-08-31 $6.81 $6.81 $6.60 $6.60 $6.60 86,892
2022-08-30 $6.91 $7.00 $6.71 $6.80 $6.80 61,225
2022-08-29 $7.05 $7.13 $6.81 $6.91 $6.91 53,135
2022-08-26 $7.22 $7.30 $6.95 $7.08 $7.08 59,464
2022-08-25 $7.06 $7.28 $7.06 $7.22 $7.22 60,556
2022-08-24 $6.95 $7.10 $6.95 $7.06 $7.06 44,938
2022-08-23 $7.01 $7.17 $6.99 $7.04 $7.04 48,081
2022-08-22 $7.18 $7.18 $6.95 $7.01 $7.01 59,215
2022-08-19 $7.71 $7.71 $7.25 $7.36 $7.36 136,459
2022-08-18 $7.64 $7.82 $7.64 $7.81 $7.81 55,855
2022-08-17 $7.82 $7.85 $7.59 $7.69 $7.69 67,756
2022-08-16 $7.65 $8.06 $7.55 $7.93 $7.93 116,680
2022-08-15 $7.67 $7.71 $7.53 $7.68 $7.68 77,661
2022-08-12 $7.54 $7.70 $7.50 $7.69 $7.69 120,903
2022-08-11 $7.36 $7.55 $7.30 $7.55 $7.44 187,696
2022-08-10 $7.39 $7.51 $7.08 $7.29 $7.19 189,067
2022-08-09 $8.00 $8.00 $7.02 $7.28 $7.18 321,305
2022-08-08 $7.85 $8.10 $7.76 $7.98 $7.87 162,963
2022-08-05 $7.58 $7.81 $7.49 $7.80 $7.69 106,512
2022-08-04 $7.71 $7.80 $7.54 $7.65 $7.54 111,342
2022-08-03 $7.19 $7.72 $7.18 $7.72 $7.61 165,706
2022-08-02 $7.00 $7.24 $6.92 $7.09 $6.99 77,586
2022-08-01 $7.14 $7.15 $6.86 $7.03 $6.93 124,037
2022-07-29 $7.29 $7.30 $7.02 $7.16 $7.06 142,585
2022-07-28 $7.18 $7.30 $6.88 $7.30 $7.20 114,573
2022-07-27 $6.98 $7.19 $6.88 $7.19 $7.09 96,949
2022-07-26 $6.79 $6.95 $6.76 $6.94 $6.84 102,898
2022-07-25 $7.08 $7.08 $6.72 $6.86 $6.76 110,057
2022-07-22 $7.19 $7.19 $7.00 $7.10 $7.00 132,557
2022-07-21 $6.85 $7.09 $6.81 $7.06 $6.96 134,117
2022-07-20 $6.64 $6.88 $6.51 $6.83 $6.73 150,764
2022-07-19 $6.45 $6.66 $6.42 $6.62 $6.53 237,269
2022-07-18 $6.42 $6.74 $6.29 $6.40 $6.31 284,118
2022-07-15 $5.83 $6.20 $5.71 $6.03 $5.94 179,721
2022-07-14 $5.64 $5.84 $5.52 $5.71 $5.63 79,991
2022-07-13 $5.81 $5.89 $5.73 $5.79 $5.71 119,724
2022-07-12 $5.66 $6.00 $5.66 $5.89 $5.81 78,710
2022-07-11 $5.97 $5.97 $5.63 $5.66 $5.58 55,002
2022-07-08 $6.04 $6.09 $5.89 $6.00 $5.92 54,182
2022-07-07 $5.86 $6.07 $5.84 $6.03 $5.94 54,541
2022-07-06 $5.84 $5.93 $5.78 $5.81 $5.73 198,603
2022-07-05 $5.44 $5.87 $5.35 $5.82 $5.74 170,170
2022-07-01 $5.52 $5.73 $5.50 $5.61 $5.53 74,157
2022-06-30 $5.59 $5.62 $5.40 $5.53 $5.45 104,504
2022-06-29 $6.00 $6.00 $5.67 $5.74 $5.66 86,320
2022-06-28 $6.12 $6.31 $5.93 $5.96 $5.88 99,692
2022-06-27 $6.42 $6.52 $6.12 $6.12 $6.03 153,810
2022-06-24 $5.85 $6.42 $5.82 $6.38 $6.29 430,649
2022-06-23 $5.75 $5.80 $5.51 $5.76 $5.68 178,310
2022-06-22 $5.91 $6.09 $5.61 $5.76 $5.68 179,123
2022-06-21 $5.97 $6.17 $5.82 $5.97 $5.89 306,400
2022-06-17 $5.56 $5.93 $5.22 $5.85 $5.77 487,877
2022-06-16 $6.00 $6.00 $5.34 $5.53 $5.45 298,022
2022-06-15 $6.20 $6.20 $5.85 $5.93 $5.85 190,993
2022-06-14 $6.42 $6.42 $6.10 $6.21 $6.12 109,593
2022-06-13 $6.77 $6.78 $6.29 $6.34 $6.25 280,826
2022-06-10 $7.21 $7.27 $7.00 $7.00 $6.90 175,318
2022-06-09 $7.60 $7.67 $7.34 $7.36 $7.26 218,260
2022-06-08 $7.93 $7.95 $7.63 $7.64 $7.53 132,189
2022-06-07 $7.80 $8.15 $7.80 $8.02 $7.91 193,887
2022-06-06 $8.17 $8.24 $7.81 $7.87 $7.76 139,370
2022-06-03 $8.30 $8.32 $8.05 $8.18 $8.06 173,205
2022-06-02 $8.25 $8.43 $8.25 $8.35 $8.23 138,847
2022-06-01 $8.65 $8.67 $8.25 $8.25 $8.13 213,227
2022-05-31 $8.26 $8.83 $8.22 $8.70 $8.58 120,699
2022-05-27 $8.06 $8.33 $7.99 $8.29 $8.17 156,490
2022-05-26 $8.04 $8.40 $7.86 $7.96 $7.85 271,642
2022-05-25 $8.26 $8.39 $8.04 $8.10 $7.99 242,435
2022-05-24 $8.04 $8.35 $7.85 $8.32 $8.20 153,717
2022-05-23 $8.31 $8.49 $8.20 $8.27 $8.15 150,384
2022-05-20 $8.67 $8.76 $8.23 $8.24 $8.12 253,229
2022-05-19 $8.05 $8.89 $8.05 $8.75 $8.63 134,943
2022-05-18 $8.40 $8.57 $8.04 $8.09 $7.98 82,658
2022-05-17 $8.35 $8.68 $8.35 $8.61 $8.49 79,896
2022-05-16 $8.10 $8.28 $7.79 $8.11 $8.00 63,870
2022-05-13 $8.27 $8.48 $8.15 $8.20 $8.08 106,118
2022-05-12 $7.80 $8.41 $7.56 $8.18 $8.06 121,724
2022-05-11 $8.10 $8.17 $7.52 $7.69 $7.58 179,156
2022-05-10 $8.49 $8.49 $7.99 $8.05 $7.94 133,686
2022-05-09 $8.73 $8.85 $8.14 $8.24 $8.12 95,007
2022-05-06 $9.10 $9.36 $8.85 $9.17 $8.92 126,333
2022-05-05 $9.78 $9.78 $9.04 $9.16 $8.91 124,418
2022-05-04 $9.94 $10.23 $9.54 $9.88 $9.61 248,898
2022-05-03 $11.66 $11.66 $9.87 $10.10 $9.83 303,239
2022-05-02 $11.89 $12.02 $11.45 $11.70 $11.38 88,095
2022-04-29 $11.48 $12.04 $11.48 $11.74 $11.42 125,879
2022-04-28 $11.01 $11.75 $10.87 $11.50 $11.19 128,758
2022-04-27 $11.19 $11.20 $10.56 $10.85 $10.56 144,709
2022-04-26 $11.72 $11.75 $11.00 $11.09 $10.79 128,556
2022-04-25 $11.96 $11.96 $11.50 $11.86 $11.54 71,133
2022-04-22 $12.43 $12.53 $11.93 $12.00 $11.67 43,883
2022-04-21 $12.82 $12.94 $12.30 $12.40 $12.06 30,591
2022-04-20 $12.78 $12.97 $12.54 $12.63 $12.29 32,319
2022-04-19 $12.13 $12.90 $12.13 $12.72 $12.38 89,973
2022-04-18 $12.15 $12.37 $12.00 $12.18 $11.85 78,493
2022-04-14 $12.33 $12.55 $12.18 $12.26 $11.93 61,262
2022-04-13 $12.30 $12.35 $12.07 $12.26 $11.93 111,460
2022-04-12 $12.52 $12.77 $12.17 $12.24 $11.91 111,695
2022-04-11 $12.58 $12.82 $12.44 $12.48 $12.14 65,364
2022-04-08 $12.65 $12.99 $12.53 $12.68 $12.34 55,730
2022-04-07 $12.99 $13.19 $12.40 $12.75 $12.40 116,445
2022-04-06 $12.89 $12.99 $12.72 $12.98 $12.63 75,046
2022-04-05 $13.27 $13.34 $12.95 $12.95 $12.60 60,813
2022-04-04 $13.05 $13.37 $13.01 $13.27 $12.91 47,391
2022-04-01 $13.09 $13.24 $12.91 $13.05 $12.70 55,337
2022-03-31 $12.90 $13.15 $12.75 $13.05 $12.70 70,324
2022-03-30 $13.14 $13.44 $12.88 $12.92 $12.57 78,343
2022-03-29 $13.15 $13.51 $13.11 $13.16 $12.80 87,571
2022-03-28 $12.84 $12.96 $12.51 $12.93 $12.58 67,893
2022-03-25 $12.60 $12.90 $12.51 $12.82 $12.47 66,581
2022-03-24 $12.32 $12.62 $12.12 $12.59 $12.25 57,418
2022-03-23 $12.58 $12.63 $12.26 $12.29 $11.96 39,131
2022-03-22 $12.74 $12.97 $12.55 $12.72 $12.38 68,922
2022-03-21 $12.47 $12.70 $12.43 $12.62 $12.28 77,217
2022-03-18 $12.06 $12.61 $12.04 $12.51 $12.17 138,228
2022-03-17 $11.72 $12.10 $11.70 $12.08 $11.75 81,281
2022-03-16 $11.68 $12.05 $11.66 $11.90 $11.58 90,230
2022-03-15 $11.64 $11.91 $11.54 $11.56 $11.25 79,059
2022-03-14 $11.75 $12.14 $11.64 $11.69 $11.37 93,026
2022-03-11 $11.87 $11.87 $11.54 $11.63 $11.31 92,294
2022-03-10 $11.84 $11.97 $11.58 $11.80 $11.48 83,918
2022-03-09 $12.02 $12.33 $11.93 $11.97 $11.65 81,308
2022-03-08 $11.75 $12.09 $11.53 $11.67 $11.35 135,243
2022-03-07 $12.01 $12.20 $11.70 $11.72 $11.40 169,926
2022-03-04 $12.04 $12.18 $11.70 $12.02 $11.69 118,867
2022-03-03 $12.55 $12.57 $12.16 $12.26 $11.93 76,988
2022-03-02 $12.29 $12.61 $12.21 $12.44 $12.10 105,576
2022-03-01 $13.33 $13.33 $12.07 $12.16 $11.83 194,528
2022-02-28 $13.33 $13.65 $13.33 $13.37 $13.01 129,010
2022-02-25 $13.37 $13.70 $13.37 $13.67 $13.30 72,451
2022-02-24 $12.64 $13.39 $12.52 $13.37 $13.01 196,173
2022-02-23 $13.48 $13.58 $13.13 $13.14 $12.78 111,562
2022-02-22 $13.43 $13.61 $13.25 $13.41 $13.05 104,082
2022-02-18 $13.40 $13.73 $13.36 $13.51 $13.14 137,908
2022-02-17 $13.93 $13.94 $13.51 $13.56 $13.19 86,447
2022-02-16 $14.22 $14.30 $14.07 $14.23 $13.73 73,370
2022-02-15 $13.88 $14.37 $13.79 $14.33 $13.83 118,584
2022-02-14 $13.59 $13.82 $13.50 $13.80 $13.32 112,492
2022-02-11 $13.84 $14.04 $13.39 $13.55 $13.08 259,612
2022-02-10 $14.34 $14.64 $13.74 $13.78 $13.30 239,296
2022-02-09 $14.83 $15.23 $14.43 $14.78 $14.26 159,148
2022-02-08 $14.26 $14.51 $14.15 $14.43 $13.93 172,713
2022-02-07 $13.99 $14.47 $13.99 $14.25 $13.75 168,472
2022-02-04 $13.65 $14.12 $13.55 $13.97 $13.48 146,414
2022-02-03 $13.74 $14.16 $13.65 $13.72 $13.24 93,073
2022-02-02 $14.30 $14.48 $13.74 $13.81 $13.33 151,015
2022-02-01 $14.36 $14.49 $14.13 $14.36 $13.86 169,786
2022-01-31 $13.73 $14.33 $13.66 $14.33 $13.83 148,543
2022-01-28 $13.59 $13.79 $13.37 $13.77 $13.29 206,376
2022-01-27 $14.14 $14.34 $13.53 $13.66 $13.18 184,822
2022-01-26 $14.31 $14.63 $14.00 $14.07 $13.58 143,429
2022-01-25 $14.04 $14.54 $14.00 $14.31 $13.81 174,406
2022-01-24 $13.71 $14.45 $13.18 $14.38 $13.88 266,049
2022-01-21 $14.70 $14.70 $13.71 $13.71 $13.23 195,377
2022-01-20 $15.43 $15.53 $14.72 $14.80 $14.28 247,505
2022-01-19 $15.97 $16.06 $15.22 $15.27 $14.74 188,324
2022-01-18 $16.53 $16.81 $15.65 $15.97 $15.41 262,718
2022-01-14 $16.76 $16.85 $16.49 $16.57 $15.99 153,592
2022-01-13 $16.64 $17.12 $16.54 $16.86 $16.27 166,250
2022-01-12 $16.80 $17.11 $16.44 $16.44 $15.87 125,972
2022-01-11 $16.60 $16.81 $16.56 $16.61 $16.03 96,002
2022-01-10 $16.45 $16.62 $16.17 $16.58 $16.00 148,453
2022-01-07 $16.54 $16.92 $16.33 $16.41 $15.84 88,361
2022-01-06 $16.41 $16.58 $16.17 $16.45 $15.88 114,222
2022-01-05 $16.42 $16.91 $16.22 $16.25 $15.68 135,536
2022-01-04 $16.50 $16.92 $16.38 $16.40 $15.83 146,355
2022-01-03 $16.23 $16.90 $16.20 $16.31 $15.74 163,274
2021-12-31 $15.71 $16.19 $15.65 $16.01 $15.45 103,034
2021-12-30 $15.82 $16.12 $15.61 $15.76 $15.21 245,002
2021-12-29 $16.50 $16.50 $15.19 $15.95 $15.39 251,993
2021-12-28 $16.80 $17.23 $16.80 $16.88 $16.29 101,139
2021-12-27 $16.70 $17.13 $16.58 $16.85 $16.26 142,993
2021-12-23 $16.50 $16.77 $16.12 $16.57 $15.99 101,034
2021-12-22 $16.26 $16.65 $16.17 $16.48 $15.90 96,963
2021-12-21 $16.10 $16.42 $16.03 $16.33 $15.76 159,585
2021-12-20 $15.74 $15.98 $15.23 $15.77 $15.22 173,213
2021-12-17 $15.60 $16.06 $15.27 $16.03 $15.47 251,064
2021-12-16 $16.17 $16.26 $15.68 $15.82 $15.27 166,394
2021-12-15 $15.61 $15.98 $15.19 $15.90 $15.34 171,266
2021-12-14 $15.34 $15.83 $15.21 $15.43 $14.89 243,602
2021-12-13 $16.10 $16.10 $15.50 $15.51 $14.97 134,880
2021-12-10 $16.41 $16.49 $16.00 $16.27 $15.70 130,475
2021-12-09 $16.50 $16.82 $16.35 $16.44 $15.87 141,300
2021-12-08 $16.41 $16.97 $16.20 $16.71 $16.13 108,047
2021-12-07 $16.32 $16.75 $15.94 $16.27 $15.70 121,525
2021-12-06 $15.91 $16.48 $15.62 $16.14 $15.58 144,369
2021-12-03 $16.52 $16.52 $15.77 $15.91 $15.35 139,952
2021-12-02 $16.24 $16.50 $15.51 $16.40 $15.83 249,726
2021-12-01 $17.21 $17.21 $16.15 $16.31 $15.74 266,384
2021-11-30 $17.40 $17.56 $16.31 $16.59 $16.01 770,611
2021-11-29 $17.90 $17.90 $17.05 $17.72 $17.10 307,220
2021-11-26 $17.70 $18.06 $17.18 $17.60 $16.99 194,505
2021-11-24 $18.41 $18.68 $18.22 $18.49 $17.84 112,442
2021-11-23 $19.07 $19.07 $18.14 $18.60 $17.95 232,407
2021-11-22 $19.38 $19.77 $18.65 $18.86 $18.20 187,499
2021-11-19 $19.29 $19.58 $18.60 $19.52 $18.84 246,967
2021-11-18 $19.55 $20.10 $19.36 $19.55 $18.87 523,983
2021-11-17 $17.50 $19.50 $17.34 $19.06 $18.39 418,175
2021-11-16 $17.66 $17.66 $17.04 $17.36 $16.75 104,664
2021-11-15 $17.80 $18.19 $17.54 $17.59 $16.98 129,247
2021-11-12 $17.45 $18.15 $17.45 $17.84 $17.22 130,343
2021-11-11 $17.28 $17.70 $17.26 $17.40 $16.79 92,206
2021-11-10 $17.07 $17.51 $17.07 $17.11 $16.51 78,410
2021-11-09 $17.11 $17.48 $16.78 $17.40 $16.69 91,057
2021-11-08 $17.35 $17.65 $17.09 $17.23 $16.52 96,122
2021-11-05 $16.77 $17.40 $16.77 $17.35 $16.64 139,600
2021-11-04 $16.81 $17.06 $16.42 $16.60 $15.92 143,197
2021-11-03 $17.00 $17.60 $16.61 $16.67 $15.99 261,277
2021-11-02 $17.43 $18.12 $16.95 $17.15 $16.45 363,685
2021-11-01 $17.29 $18.45 $17.22 $18.29 $17.54 172,221
2021-10-29 $17.21 $17.52 $17.08 $17.18 $16.47 113,764
2021-10-28 $17.30 $17.80 $17.04 $17.12 $16.42 127,129
2021-10-27 $17.85 $17.85 $17.18 $17.27 $16.56 161,872
2021-10-26 $19.05 $19.09 $17.96 $18.02 $17.28 141,079
2021-10-25 $18.68 $19.05 $18.51 $18.98 $18.20 119,506
2021-10-22 $18.28 $18.73 $18.28 $18.58 $17.82 164,271
2021-10-21 $18.80 $19.10 $18.27 $18.32 $17.57 79,395
2021-10-20 $18.47 $18.93 $18.21 $18.80 $18.03 73,666
2021-10-19 $18.80 $18.80 $18.49 $18.54 $17.78 51,027
2021-10-18 $18.32 $18.77 $18.26 $18.62 $17.86 65,763
2021-10-15 $19.01 $19.01 $18.53 $18.53 $17.77 115,797
2021-10-14 $18.28 $18.69 $18.24 $18.51 $17.75 149,804
2021-10-13 $18.77 $18.77 $17.79 $18.02 $17.28 165,073
2021-10-12 $18.99 $19.02 $18.66 $18.80 $18.03 154,814
2021-10-11 $18.58 $19.02 $18.58 $18.93 $18.15 150,751
2021-10-08 $18.32 $18.62 $18.24 $18.50 $17.74 102,855
2021-10-07 $18.42 $18.44 $18.11 $18.27 $17.52 133,387
2021-10-06 $18.35 $18.47 $18.04 $18.21 $17.46 128,300
2021-10-05 $18.32 $18.63 $18.06 $18.41 $17.65 174,618
2021-10-04 $17.93 $18.21 $17.80 $18.10 $17.36 124,598
2021-10-01 $17.43 $17.91 $17.29 $17.84 $17.11 118,697
2021-09-30 $17.74 $17.82 $17.30 $17.33 $16.62 113,177
2021-09-29 $17.68 $17.80 $17.37 $17.56 $16.84 100,198
2021-09-28 $17.02 $17.60 $17.02 $17.55 $16.83 172,358
2021-09-27 $16.48 $17.46 $16.48 $17.16 $16.45 148,832
2021-09-24 $15.99 $16.59 $15.99 $16.50 $15.82 85,951
2021-09-23 $15.93 $16.40 $15.93 $16.25 $15.58 251,637
2021-09-22 $15.57 $16.03 $15.50 $15.71 $15.06 88,047
2021-09-21 $15.70 $15.89 $15.28 $15.35 $14.72 122,761
2021-09-20 $16.30 $16.61 $15.38 $15.48 $14.84 198,251
2021-09-17 $17.10 $17.20 $16.86 $16.95 $16.25 496,320
2021-09-16 $16.60 $17.00 $16.55 $17.00 $16.30 184,761
2021-09-15 $16.39 $16.74 $16.39 $16.56 $15.88 136,299
2021-09-14 $17.05 $17.05 $16.43 $16.46 $15.78 168,109
2021-09-13 $16.75 $17.05 $16.71 $17.02 $16.32 242,209
2021-09-10 $16.90 $17.00 $16.52 $16.57 $15.89 116,977
2021-09-09 $16.40 $17.01 $16.40 $16.78 $16.09 125,829
2021-09-08 $16.44 $16.56 $16.36 $16.40 $15.73 100,369
2021-09-07 $16.72 $17.01 $16.52 $16.54 $15.86 126,231
2021-09-03 $16.57 $16.76 $16.36 $16.72 $16.03 198,736
2021-09-02 $16.50 $16.69 $16.38 $16.62 $15.94 183,032
2021-09-01 $16.47 $16.49 $16.04 $16.44 $15.76 128,969
2021-08-31 $16.37 $16.50 $16.14 $16.37 $15.70 109,646
2021-08-30 $16.14 $16.52 $15.93 $16.39 $15.72 220,678
2021-08-27 $15.72 $16.34 $15.72 $16.29 $15.62 132,984
2021-08-26 $16.28 $16.45 $15.74 $15.76 $15.11 93,669
2021-08-25 $16.29 $16.58 $16.24 $16.33 $15.66 145,080
2021-08-24 $16.09 $16.44 $16.09 $16.29 $15.62 77,886
2021-08-23 $15.99 $16.22 $15.88 $16.11 $15.45 88,992
2021-08-20 $15.51 $15.97 $15.48 $15.86 $15.21 132,311
2021-08-19 $15.75 $16.02 $15.47 $15.58 $14.94 115,101
2021-08-18 $16.03 $16.38 $15.91 $16.02 $15.36 82,682
2021-08-17 $16.13 $16.30 $15.66 $16.18 $15.52 105,425
2021-08-16 $16.25 $16.47 $15.98 $16.39 $15.72 78,030
2021-08-13 $16.52 $16.65 $16.33 $16.48 $15.80 82,764
2021-08-12 $16.60 $16.75 $16.38 $16.46 $15.78 92,414
2021-08-11 $16.12 $16.75 $15.98 $16.66 $15.98 212,734
2021-08-10 $16.73 $16.73 $15.72 $16.10 $15.44 590,736
2021-08-09 $17.20 $17.27 $16.82 $16.83 $16.14 64,047
2021-08-06 $16.87 $17.24 $16.87 $17.11 $16.41 87,795
2021-08-05 $16.65 $17.00 $16.65 $16.93 $16.13 71,918
2021-08-04 $16.59 $17.00 $16.45 $16.62 $15.84 91,648
2021-08-03 $16.65 $16.94 $16.41 $16.88 $16.08 147,595
2021-08-02 $16.10 $16.69 $16.10 $16.52 $15.74 185,371
2021-07-30 $16.56 $16.74 $15.70 $15.77 $15.03 190,823
2021-07-29 $16.63 $17.54 $16.56 $16.69 $15.90 209,473
2021-07-28 $16.64 $17.23 $16.45 $17.10 $16.29 250,134
2021-07-27 $15.97 $16.56 $15.94 $16.50 $15.72 284,325
2021-07-26 $16.29 $16.64 $16.14 $16.21 $15.44 99,532
2021-07-23 $16.44 $16.59 $16.23 $16.28 $15.51 87,130
2021-07-22 $16.19 $16.33 $15.87 $16.32 $15.55 161,728
2021-07-21 $16.12 $16.50 $16.12 $16.32 $15.55 89,990
2021-07-20 $15.10 $16.05 $15.06 $15.89 $15.14 252,490
2021-07-19 $15.53 $15.65 $14.78 $15.22 $14.50 168,459
2021-07-16 $16.64 $16.73 $15.89 $15.93 $15.18 107,109
2021-07-15 $15.62 $16.54 $15.62 $16.49 $15.71 201,239
2021-07-14 $16.50 $17.01 $15.59 $15.72 $14.98 625,671
2021-07-13 $16.70 $16.71 $15.82 $16.15 $15.39 351,492
2021-07-12 $16.45 $17.02 $16.45 $16.94 $16.14 76,947
2021-07-09 $16.63 $16.94 $16.52 $16.71 $15.92 144,770
2021-07-08 $16.41 $16.87 $16.20 $16.29 $15.52 156,720
2021-07-07 $16.54 $16.90 $16.52 $16.84 $16.04 91,665
2021-07-06 $16.97 $17.00 $16.52 $16.70 $15.91 104,165
2021-07-02 $17.11 $17.11 $16.83 $16.96 $16.16 95,618
2021-07-01 $17.16 $17.51 $16.96 $17.07 $16.26 131,277
2021-06-30 $16.13 $17.08 $16.07 $17.00 $16.20 193,593
2021-06-29 $16.42 $16.42 $16.15 $16.18 $15.42 112,276
2021-06-28 $16.88 $16.88 $16.25 $16.25 $15.48 107,582
2021-06-25 $17.07 $17.49 $16.88 $16.88 $16.08 440,834
2021-06-24 $16.97 $17.06 $16.85 $16.98 $16.18 80,909
2021-06-23 $16.59 $16.99 $16.59 $16.79 $16.00 108,945
2021-06-22 $16.79 $16.92 $16.50 $16.68 $15.89 172,843
2021-06-21 $16.53 $17.10 $16.52 $17.07 $16.26 149,108
2021-06-18 $16.84 $16.89 $16.20 $16.25 $15.48 239,491
2021-06-17 $17.56 $17.56 $16.81 $17.20 $16.39 102,342
2021-06-16 $17.62 $17.70 $17.12 $17.54 $16.71 180,529
2021-06-15 $17.35 $17.85 $17.35 $17.70 $16.86 182,737
2021-06-14 $17.79 $17.82 $17.41 $17.45 $16.63 110,602
2021-06-11 $17.63 $17.71 $17.25 $17.66 $16.83 377,983
2021-06-10 $18.28 $18.32 $17.49 $17.51 $16.68 187,589
2021-06-09 $18.18 $18.18 $17.89 $18.03 $17.18 141,737
2021-06-08 $17.94 $18.28 $17.79 $18.18 $17.32 143,491
2021-06-07 $17.71 $18.05 $17.43 $18.01 $17.16 208,069
2021-06-04 $17.97 $17.97 $17.27 $17.71 $16.87 182,781
2021-06-03 $17.72 $18.02 $17.38 $17.95 $17.10 307,889
2021-06-02 $16.83 $17.66 $16.70 $17.66 $16.83 283,845
2021-06-01 $16.69 $17.49 $16.61 $16.96 $16.16 456,342
2021-05-28 $16.55 $16.57 $16.25 $16.51 $15.73 107,978
2021-05-27 $16.35 $16.50 $16.27 $16.36 $15.59 120,189
2021-05-26 $15.77 $16.33 $15.75 $16.31 $15.54 120,518
2021-05-25 $15.81 $16.00 $15.74 $15.77 $15.03 121,032
2021-05-24 $15.76 $15.98 $15.72 $15.82 $15.07 88,443
2021-05-21 $15.62 $15.95 $15.62 $15.67 $14.93 114,509
2021-05-20 $15.24 $15.58 $15.10 $15.47 $14.74 125,217
2021-05-19 $14.84 $15.28 $14.80 $15.18 $14.46 213,682
2021-05-18 $15.19 $15.55 $15.11 $15.13 $14.42 122,246
2021-05-17 $14.89 $15.05 $14.71 $15.02 $14.31 87,061
2021-05-14 $14.42 $15.15 $14.30 $15.11 $14.40 160,118
2021-05-13 $14.07 $14.46 $13.95 $14.21 $13.54 152,747
2021-05-12 $14.84 $15.10 $14.16 $14.23 $13.45 178,190
2021-05-11 $15.24 $15.35 $14.59 $14.87 $14.06 194,542
2021-05-10 $16.10 $16.10 $15.66 $15.69 $14.83 244,267
2021-05-07 $14.88 $15.81 $14.81 $15.79 $14.93 245,005
2021-05-06 $14.78 $15.10 $14.71 $15.10 $14.28 217,341
2021-05-05 $15.11 $15.14 $14.91 $14.91 $14.10 208,196
2021-05-04 $15.20 $15.38 $14.80 $14.99 $14.17 416,749
2021-05-03 $14.45 $14.95 $14.44 $14.89 $14.08 311,751
2021-04-30 $14.09 $14.47 $14.09 $14.32 $13.54 295,617
2021-04-29 $14.47 $14.47 $14.14 $14.19 $13.42 129,900
2021-04-28 $14.25 $14.52 $14.12 $14.46 $13.67 194,308
2021-04-27 $13.70 $14.10 $13.63 $14.09 $13.32 170,866
2021-04-26 $13.47 $13.85 $13.38 $13.70 $12.95 170,846
2021-04-23 $13.08 $13.40 $12.97 $13.39 $12.66 63,034
2021-04-22 $13.24 $13.34 $12.99 $13.02 $12.31 144,222
2021-04-21 $12.80 $13.16 $12.64 $13.13 $12.41 132,473
2021-04-20 $13.20 $13.32 $12.58 $12.80 $12.10 212,993
2021-04-19 $13.58 $13.58 $13.25 $13.28 $12.56 116,094
2021-04-16 $13.66 $13.68 $13.32 $13.55 $12.81 133,537
2021-04-15 $13.96 $13.96 $13.50 $13.54 $12.80 111,075
2021-04-14 $13.59 $13.89 $13.59 $13.82 $13.07 153,147
2021-04-13 $13.95 $13.95 $13.50 $13.59 $12.85 143,242
2021-04-12 $14.06 $14.13 $13.78 $13.82 $13.07 111,129
2021-04-09 $14.24 $14.24 $13.91 $14.10 $13.33 149,783
2021-04-08 $14.54 $14.54 $14.00 $14.15 $13.38 218,777
2021-04-07 $14.83 $14.88 $14.47 $14.51 $13.72 201,553
2021-04-06 $14.85 $14.95 $14.73 $14.79 $13.98 159,177
2021-04-05 $14.60 $14.84 $14.38 $14.82 $14.01 274,383
2021-04-01 $14.64 $14.75 $14.52 $14.65 $13.85 124,137
2021-03-31 $14.88 $15.00 $14.58 $14.59 $13.79 167,343
2021-03-30 $14.73 $15.05 $14.50 $14.88 $14.07 297,676
2021-03-29 $14.53 $14.94 $14.50 $14.82 $14.01 260,191
2021-03-26 $14.58 $14.80 $14.37 $14.72 $13.92 211,552
2021-03-25 $13.69 $14.51 $13.36 $14.42 $13.63 384,637
2021-03-24 $14.42 $14.49 $13.87 $13.88 $13.12 291,245
2021-03-23 $14.38 $14.88 $14.09 $14.24 $13.46 258,530
2021-03-22 $14.20 $14.55 $14.20 $14.35 $13.57 161,155
2021-03-19 $14.44 $14.66 $14.17 $14.17 $13.40 356,810
2021-03-18 $14.86 $15.10 $14.22 $14.47 $13.68 133,836
2021-03-17 $14.74 $14.97 $14.64 $14.86 $14.05 96,287
2021-03-16 $15.20 $15.20 $14.63 $14.84 $14.03 176,233
2021-03-15 $15.45 $15.67 $15.04 $15.32 $14.48 232,061
2021-03-12 $15.95 $16.46 $15.62 $15.62 $14.77 277,013
2021-03-11 $15.82 $15.99 $15.31 $15.97 $15.10 270,675
2021-03-10 $15.79 $16.03 $15.25 $15.48 $14.64 350,346
2021-03-09 $15.58 $15.84 $15.09 $15.61 $14.76 276,070
2021-03-08 $15.01 $15.53 $14.86 $15.47 $14.63 307,435
2021-03-05 $14.77 $15.00 $13.97 $15.00 $14.18 411,598
2021-03-04 $14.60 $14.85 $13.53 $14.36 $13.58 473,541
2021-03-03 $14.90 $15.27 $14.64 $14.67 $13.87 237,699
2021-03-02 $15.29 $15.29 $14.70 $14.82 $14.01 152,947
2021-03-01 $14.95 $15.27 $14.75 $15.16 $14.33 156,007
2021-02-26 $14.79 $15.16 $14.37 $14.47 $13.68 266,450
2021-02-25 $15.29 $15.33 $14.70 $14.90 $14.09 260,913
2021-02-24 $14.80 $15.48 $14.80 $15.19 $14.36 304,080
2021-02-23 $14.69 $14.96 $14.19 $14.70 $13.90 284,383
2021-02-22 $15.41 $15.55 $15.09 $15.17 $14.34 256,257
2021-02-19 $15.07 $15.66 $15.07 $15.41 $14.57 234,741
2021-02-18 $15.40 $15.49 $14.60 $14.96 $14.14 266,683
2021-02-17 $15.85 $16.00 $15.49 $15.55 $14.70 283,483
2021-02-16 $15.85 $16.06 $15.35 $15.90 $15.03 342,960
2021-02-12 $15.34 $15.70 $15.02 $15.61 $14.76 425,900
2021-02-11 $15.82 $15.98 $15.10 $15.39 $14.50 525,605
2021-02-10 $16.39 $16.55 $15.45 $15.70 $14.79 879,368
2021-02-09 $16.57 $16.89 $15.82 $16.57 $15.61 1,771,042
2021-02-08 $16.83 $17.36 $16.10 $16.75 $15.78 978,760
2021-02-05 $16.39 $17.54 $15.50 $16.71 $15.74 1,168,962
2021-02-04 $16.69 $17.60 $16.40 $16.56 $15.60 566,484
2021-02-03 $17.15 $17.39 $16.38 $16.66 $15.70 365,991
2021-02-02 $17.35 $17.51 $16.18 $17.14 $16.15 667,954
2021-02-01 $15.14 $17.63 $15.07 $17.51 $16.50 1,003,834
2021-01-29 $14.89 $15.50 $14.39 $14.53 $13.69 589,132
2021-01-28 $14.40 $14.98 $14.08 $14.83 $13.97 468,110
2021-01-27 $14.27 $14.76 $14.00 $14.47 $13.63 379,716
2021-01-26 $14.71 $14.96 $14.30 $14.81 $13.95 285,368
2021-01-25 $14.75 $14.92 $14.01 $14.52 $13.68 311,599
2021-01-22 $14.60 $14.94 $14.38 $14.91 $14.05 294,064
2021-01-21 $15.40 $15.74 $14.54 $14.66 $13.81 433,291
2021-01-20 $15.00 $15.19 $14.70 $14.98 $14.11 407,977
2021-01-19 $15.98 $16.13 $14.84 $14.94 $14.08 618,200
2021-01-15 $15.20 $16.05 $14.85 $15.83 $14.91 1,379,982
2021-01-14 $14.84 $16.08 $14.75 $15.31 $14.42 923,428
2021-01-13 $13.51 $15.05 $13.20 $14.92 $14.06 1,753,621
2021-01-12 $13.45 $14.47 $13.40 $13.68 $12.89 439,617
2021-01-11 $13.09 $13.45 $12.94 $13.30 $12.53 500,154
2021-01-08 $13.33 $13.53 $13.09 $13.33 $12.56 444,372
2021-01-07 $13.70 $13.70 $12.91 $13.13 $12.37 486,274
2021-01-06 $13.54 $14.00 $12.80 $13.09 $12.33 609,044
2021-01-05 $13.20 $13.63 $13.12 $13.26 $12.49 340,498
2021-01-04 $14.11 $14.32 $12.73 $13.17 $12.41 558,655
2020-12-31 $14.02 $14.90 $13.80 $14.33 $13.50 337,051
2020-12-30 $14.12 $14.45 $13.92 $14.11 $13.29 164,235
2020-12-29 $14.48 $14.48 $14.01 $14.14 $13.32 175,263
2020-12-28 $14.51 $14.86 $13.86 $14.46 $13.62 349,546
2020-12-24 $13.72 $14.63 $13.70 $14.51 $13.67 200,399
2020-12-23 $14.04 $14.86 $13.68 $13.81 $13.01 355,553
2020-12-22 $15.02 $15.30 $13.50 $14.19 $13.37 728,543
2020-12-21 $16.43 $16.47 $14.06 $14.81 $13.95 2,539,172
2020-12-18 $11.15 $20.81 $10.77 $16.59 $15.63 43,418,088
2020-12-17 $8.46 $8.81 $8.23 $8.79 $8.28 226,413
2020-12-16 $8.22 $8.37 $8.05 $8.29 $7.81 118,087
2020-12-15 $7.85 $8.34 $7.67 $8.18 $7.71 168,863
2020-12-14 $8.10 $8.21 $7.80 $7.82 $7.37 126,846
2020-12-11 $8.25 $8.30 $7.99 $8.14 $7.67 170,529
2020-12-10 $8.34 $8.47 $8.00 $8.37 $7.89 178,528
2020-12-09 $8.45 $8.54 $8.31 $8.37 $7.89 133,966
2020-12-08 $8.38 $8.52 $8.36 $8.47 $7.98 111,076
2020-12-07 $8.63 $8.63 $8.35 $8.44 $7.95 138,649
2020-12-04 $8.52 $8.68 $8.26 $8.63 $8.13 116,779
2020-12-03 $8.66 $8.66 $8.38 $8.53 $8.04 73,387
2020-12-02 $8.41 $8.69 $8.19 $8.57 $8.07 132,008
2020-12-01 $8.78 $8.84 $8.20 $8.46 $7.97 286,376
2020-11-30 $9.17 $9.18 $8.56 $8.64 $8.14 164,037
2020-11-27 $9.47 $9.49 $9.00 $9.20 $8.67 63,753
2020-11-25 $9.47 $9.64 $9.25 $9.39 $8.85 113,942
2020-11-24 $9.43 $9.67 $9.27 $9.59 $9.04 185,618
2020-11-23 $8.96 $9.37 $8.88 $9.20 $8.67 172,915
2020-11-20 $9.03 $9.06 $8.70 $8.82 $8.31 124,980
2020-11-19 $9.08 $9.16 $8.80 $9.10 $8.57 83,943
2020-11-18 $9.08 $9.27 $8.91 $9.06 $8.54 128,386
2020-11-17 $9.00 $9.10 $8.67 $8.99 $8.47 120,395
2020-11-16 $8.74 $9.17 $8.55 $9.02 $8.50 255,468
2020-11-13 $8.20 $8.55 $8.19 $8.51 $8.02 113,444
2020-11-12 $8.23 $8.31 $7.91 $8.08 $7.61 110,789
2020-11-11 $8.67 $8.67 $8.15 $8.35 $7.87 126,417
2020-11-10 $8.55 $8.75 $8.48 $8.67 $8.17 153,649
2020-11-09 $8.13 $8.66 $8.13 $8.39 $7.90 349,740
2020-11-06 $8.33 $8.33 $7.91 $8.03 $7.57 137,613
2020-11-05 $8.16 $8.51 $8.02 $8.35 $7.81 268,540
2020-11-04 $7.87 $8.25 $7.83 $8.07 $7.55 106,613
2020-11-03 $8.00 $8.12 $7.92 $8.08 $7.56 131,360
2020-11-02 $7.53 $8.00 $7.50 $7.86 $7.35 193,986
2020-10-30 $7.86 $7.96 $7.33 $7.49 $7.01 242,565
2020-10-29 $7.81 $7.97 $7.72 $7.90 $7.39 85,600
2020-10-28 $7.71 $7.92 $7.69 $7.88 $7.37 112,941
2020-10-27 $7.95 $8.17 $7.81 $7.99 $7.48 141,056
2020-10-26 $8.23 $8.23 $7.72 $7.94 $7.43 226,713
2020-10-23 $7.99 $8.41 $7.97 $8.40 $7.86 135,594
2020-10-22 $7.84 $8.03 $7.80 $8.00 $7.49 112,434
2020-10-21 $8.27 $8.27 $7.82 $7.87 $7.36 200,586
2020-10-20 $8.52 $8.67 $8.27 $8.31 $7.78 120,150
2020-10-19 $8.10 $8.48 $8.10 $8.41 $7.87 165,763
2020-10-16 $8.17 $8.36 $8.07 $8.10 $7.58 63,463
2020-10-15 $7.92 $8.29 $7.77 $8.22 $7.69 103,891
2020-10-14 $8.19 $8.40 $8.05 $8.06 $7.54 79,978
2020-10-13 $8.27 $8.39 $8.14 $8.16 $7.64 67,345
2020-10-12 $8.53 $8.68 $8.31 $8.42 $7.88 141,097
2020-10-09 $8.46 $8.56 $8.25 $8.41 $7.87 153,156
2020-10-08 $7.84 $8.40 $7.75 $8.35 $7.81 182,678
2020-10-07 $7.66 $7.81 $7.56 $7.74 $7.24 120,814
2020-10-06 $7.85 $8.08 $7.47 $7.51 $7.03 152,492
2020-10-05 $7.47 $7.83 $7.45 $7.77 $7.27 109,994
2020-10-02 $7.12 $7.52 $7.10 $7.41 $6.93 112,918
2020-10-01 $7.06 $7.30 $6.99 $7.30 $6.83 151,956
2020-09-30 $6.94 $7.28 $6.94 $7.05 $6.60 214,757
2020-09-29 $7.13 $7.19 $6.89 $7.01 $6.56 133,927
2020-09-28 $6.98 $7.26 $6.96 $7.14 $6.68 162,734
2020-09-25 $6.57 $7.00 $6.57 $6.88 $6.44 185,289
2020-09-24 $6.66 $6.92 $6.53 $6.68 $6.25 206,508
2020-09-23 $6.90 $7.04 $6.59 $6.60 $6.18 196,665
2020-09-22 $6.88 $7.04 $6.66 $6.83 $6.39 132,705
2020-09-21 $7.15 $7.27 $6.80 $6.85 $6.41 315,061
2020-09-18 $7.65 $7.65 $7.37 $7.38 $6.91 261,469
2020-09-17 $7.46 $7.77 $7.46 $7.55 $7.06 140,906
2020-09-16 $7.34 $7.75 $7.24 $7.60 $7.11 224,373
2020-09-15 $7.71 $7.86 $7.34 $7.39 $6.92 198,588
2020-09-14 $7.25 $7.73 $7.25 $7.58 $7.09 262,190
2020-09-11 $7.28 $7.28 $6.98 $7.14 $6.68 201,887
2020-09-10 $7.42 $7.72 $7.25 $7.27 $6.80 309,946
2020-09-09 $7.82 $7.82 $7.31 $7.42 $6.94 300,524
2020-09-08 $7.88 $8.03 $7.72 $7.74 $7.24 166,705
2020-09-04 $8.25 $8.34 $7.65 $7.99 $7.48 236,024
2020-09-03 $8.15 $8.36 $7.88 $8.09 $7.57 169,878
2020-09-02 $8.01 $8.22 $7.86 $8.20 $7.67 214,721
2020-09-01 $7.61 $7.96 $7.55 $7.93 $7.42 159,101
2020-08-31 $8.12 $8.12 $7.68 $7.70 $7.21 178,733
2020-08-28 $8.02 $8.17 $7.89 $8.14 $7.62 119,008
2020-08-27 $7.83 $8.15 $7.73 $7.99 $7.48 136,338
2020-08-26 $8.01 $8.03 $7.71 $7.83 $7.33 162,101
2020-08-25 $8.21 $8.21 $7.79 $8.02 $7.50 186,227
2020-08-24 $7.60 $8.21 $7.47 $8.18 $7.65 279,516
2020-08-21 $7.49 $7.63 $7.26 $7.59 $7.10 297,589
2020-08-20 $7.46 $7.69 $7.44 $7.44 $6.96 182,071
2020-08-19 $7.77 $7.77 $7.28 $7.62 $7.13 375,484
2020-08-18 $8.03 $8.05 $7.63 $7.76 $7.26 290,821
2020-08-17 $8.13 $8.20 $7.90 $8.03 $7.51 200,733
2020-08-14 $7.84 $8.20 $7.75 $8.13 $7.61 139,581
2020-08-13 $8.02 $8.25 $7.90 $7.97 $7.46 152,390
2020-08-12 $8.18 $8.19 $7.78 $8.00 $7.49 243,810
2020-08-11 $7.96 $8.29 $7.92 $8.05 $7.48 377,915
2020-08-10 $7.70 $7.95 $7.61 $7.77 $7.22 312,149
2020-08-07 $7.56 $7.73 $7.36 $7.72 $7.17 209,320
2020-08-06 $7.75 $7.82 $7.51 $7.59 $7.05 244,806
2020-08-05 $7.84 $8.08 $7.51 $7.61 $7.07 314,103
2020-08-04 $8.51 $8.90 $7.73 $7.75 $7.20 866,050
2020-08-03 $6.99 $7.64 $6.94 $7.40 $6.88 676,477
2020-07-31 $7.29 $7.35 $6.93 $6.99 $6.50 314,006
2020-07-30 $7.20 $7.39 $6.99 $7.35 $6.83 267,501
2020-07-29 $7.21 $7.47 $7.20 $7.34 $6.82 395,517
2020-07-28 $7.08 $7.35 $7.08 $7.21 $6.70 271,704
2020-07-27 $7.35 $7.40 $6.94 $7.10 $6.60 217,731
2020-07-24 $7.50 $7.53 $7.27 $7.36 $6.84 268,694
2020-07-23 $7.61 $7.73 $7.38 $7.54 $7.01 313,405
2020-07-22 $7.29 $7.66 $7.28 $7.62 $7.08 360,941
2020-07-21 $7.37 $7.59 $7.27 $7.40 $6.88 331,175
2020-07-20 $7.55 $7.59 $7.16 $7.32 $6.80 315,376
2020-07-17 $7.85 $7.88 $7.51 $7.61 $7.07 309,716
2020-07-16 $7.91 $8.11 $7.71 $7.85 $7.30 236,467
2020-07-15 $7.69 $7.97 $7.52 $7.94 $7.38 533,956
2020-07-14 $7.67 $7.77 $7.38 $7.48 $6.95 388,588
2020-07-13 $7.99 $8.07 $7.52 $7.68 $7.14 309,996
2020-07-10 $7.63 $7.86 $7.40 $7.84 $7.29 353,425
2020-07-09 $8.28 $8.31 $7.72 $7.73 $7.18 348,687
2020-07-08 $8.11 $8.34 $7.98 $8.26 $7.68 334,222
2020-07-07 $8.38 $8.39 $8.10 $8.16 $7.58 339,671
2020-07-06 $8.42 $8.64 $8.18 $8.55 $7.95 303,750
2020-07-02 $8.28 $8.72 $8.14 $8.20 $7.62 341,988
2020-07-01 $8.20 $8.49 $7.97 $7.99 $7.43 214,274
2020-06-30 $8.09 $8.29 $7.84 $8.17 $7.59 357,175
2020-06-29 $7.70 $8.18 $7.58 $8.16 $7.58 266,130
2020-06-26 $7.91 $8.00 $7.54 $7.61 $7.07 648,413
2020-06-25 $8.00 $8.43 $7.83 $8.12 $7.55 299,794
2020-06-24 $8.00 $8.25 $7.85 $8.16 $7.58 322,491
2020-06-23 $8.46 $8.63 $8.09 $8.31 $7.72 320,917
2020-06-22 $8.27 $8.43 $8.01 $8.35 $7.76 257,105
2020-06-19 $8.41 $8.69 $8.07 $8.24 $7.66 438,707
2020-06-18 $8.36 $8.66 $8.20 $8.29 $7.70 257,829
2020-06-17 $8.84 $8.97 $8.30 $8.41 $7.82 308,549
2020-06-16 $9.32 $9.48 $8.51 $8.80 $8.18 440,675
2020-06-15 $8.24 $9.10 $8.24 $8.91 $8.28 332,712
2020-06-12 $8.50 $8.81 $8.06 $8.72 $8.10 332,884
2020-06-11 $8.17 $8.62 $7.71 $7.98 $7.42 439,799
2020-06-10 $9.40 $9.59 $8.54 $8.66 $8.05 491,163
2020-06-09 $9.25 $9.50 $8.91 $9.29 $8.63 564,068
2020-06-08 $9.37 $9.84 $9.05 $9.73 $9.04 576,127
2020-06-05 $9.21 $9.35 $8.54 $8.91 $8.28 555,875
2020-06-04 $8.16 $8.50 $8.00 $8.50 $7.90 405,703
2020-06-03 $8.20 $8.42 $8.05 $8.26 $7.68 549,453
2020-06-02 $7.52 $8.24 $7.48 $7.88 $7.32 746,270
2020-06-01 $6.86 $7.61 $6.70 $7.40 $6.88 679,539
2020-05-29 $6.79 $7.07 $6.59 $6.69 $6.22 509,997
2020-05-28 $7.49 $7.52 $6.94 $7.02 $6.52 363,812
2020-05-27 $7.35 $7.47 $6.87 $7.43 $6.91 502,897
2020-05-26 $6.84 $7.16 $6.84 $7.05 $6.55 417,716
2020-05-22 $6.92 $6.99 $6.35 $6.62 $6.15 399,854
2020-05-21 $6.89 $6.98 $6.58 $6.85 $6.37 332,987
2020-05-20 $6.21 $6.98 $6.21 $6.80 $6.32 649,627
2020-05-19 $6.40 $6.44 $5.95 $6.11 $5.68 400,329
2020-05-18 $6.46 $6.70 $6.13 $6.46 $6.00 595,092
2020-05-15 $5.88 $6.25 $5.66 $6.08 $5.65 354,988
2020-05-14 $5.85 $5.99 $5.37 $5.89 $5.47 359,855
2020-05-13 $6.26 $6.28 $5.55 $5.86 $5.45 692,995
2020-05-12 $6.64 $6.84 $6.26 $6.27 $5.83 438,171
2020-05-11 $6.76 $6.78 $6.27 $6.63 $6.11 576,274
2020-05-08 $6.40 $7.14 $6.11 $7.04 $6.49 682,660
2020-05-07 $6.51 $6.92 $6.26 $6.33 $5.83 527,865
2020-05-06 $7.38 $7.59 $6.35 $6.44 $5.93 785,629
2020-05-05 $7.50 $8.01 $7.07 $7.29 $6.72 897,461
2020-05-04 $7.45 $7.48 $6.80 $7.25 $6.68 1,042,228
2020-05-01 $8.39 $8.39 $7.47 $7.85 $7.23 981,473
2020-04-30 $10.40 $10.50 $8.74 $9.32 $8.59 1,519,340
2020-04-29 $9.51 $10.89 $9.22 $10.13 $9.33 2,057,207
2020-04-28 $8.54 $9.04 $8.27 $8.93 $8.23 1,441,672
2020-04-27 $7.21 $9.07 $7.02 $7.76 $7.15 3,548,536
2020-04-24 $5.42 $6.87 $5.33 $6.57 $6.05 1,787,573
2020-04-23 $5.03 $5.42 $4.90 $5.30 $4.88 331,933
2020-04-22 $5.55 $5.59 $4.80 $5.02 $4.62 469,055
2020-04-21 $5.37 $5.56 $5.15 $5.33 $4.91 426,987
2020-04-20 $5.89 $5.92 $5.25 $5.43 $5.00 530,236
2020-04-17 $5.88 $6.14 $5.79 $5.88 $5.42 283,151
2020-04-16 $6.25 $6.25 $5.53 $5.57 $5.13 369,440
2020-04-15 $6.49 $6.49 $6.08 $6.28 $5.79 429,717
2020-04-14 $6.62 $7.01 $6.07 $6.61 $6.09 701,968
2020-04-13 $6.76 $6.95 $6.11 $6.44 $5.93 570,593
2020-04-09 $6.00 $6.43 $5.61 $6.26 $5.77 674,763
2020-04-08 $5.49 $6.15 $5.35 $5.55 $5.11 562,139
2020-04-07 $4.89 $5.61 $4.89 $5.26 $4.85 466,592
2020-04-06 $4.44 $4.68 $4.19 $4.61 $4.25 364,981
2020-04-03 $4.48 $4.48 $3.98 $4.20 $3.87 325,686
2020-04-02 $4.50 $4.66 $4.26 $4.41 $4.06 234,200
2020-04-01 $5.01 $5.09 $4.53 $4.59 $4.23 348,364
2020-03-31 $5.45 $5.67 $5.11 $5.30 $4.88 405,612
2020-03-30 $5.31 $5.54 $4.83 $5.43 $5.00 386,784
2020-03-27 $5.41 $5.44 $4.92 $5.26 $4.85 211,080
2020-03-26 $5.69 $6.30 $5.30 $5.48 $5.05 329,282
2020-03-25 $4.50 $5.58 $4.44 $5.37 $4.95 556,051
2020-03-24 $4.23 $4.72 $4.12 $4.30 $3.96 701,285
2020-03-23 $4.21 $4.26 $3.79 $4.00 $3.69 882,194
2020-03-20 $4.69 $5.04 $4.13 $4.16 $3.83 623,040
2020-03-19 $4.14 $4.93 $3.76 $4.63 $4.27 437,454
2020-03-18 $4.96 $4.96 $3.43 $4.16 $3.83 691,768
2020-03-17 $5.65 $5.85 $4.96 $5.32 $4.90 476,083
2020-03-16 $6.04 $7.30 $5.55 $5.68 $5.23 306,217
2020-03-13 $7.02 $7.69 $6.70 $7.30 $6.73 392,992
2020-03-12 $6.98 $7.02 $6.44 $6.57 $6.05 317,408
2020-03-11 $7.61 $8.05 $7.30 $7.57 $6.97 405,148
2020-03-10 $7.64 $7.79 $7.39 $7.60 $7.00 440,808
2020-03-09 $7.58 $7.76 $7.24 $7.27 $6.70 367,816
2020-03-06 $8.38 $8.66 $8.12 $8.26 $7.61 355,191
2020-03-05 $9.20 $9.32 $8.60 $8.80 $8.11 500,753
2020-03-04 $9.52 $9.61 $9.05 $9.50 $8.75 348,232
2020-03-03 $9.81 $10.10 $9.34 $9.38 $8.64 386,302
2020-03-02 $9.26 $9.49 $8.67 $9.46 $8.72 435,047
2020-02-28 $9.49 $9.79 $9.09 $9.23 $8.50 236,788
2020-02-27 $9.68 $10.25 $8.62 $9.64 $8.88 485,172
2020-02-26 $10.38 $10.62 $9.11 $9.68 $8.92 950,247
2020-02-25 $11.99 $12.34 $10.49 $10.49 $9.66 736,194
2020-02-24 $13.00 $13.17 $12.06 $12.06 $11.11 546,299
2020-02-21 $13.59 $13.90 $13.38 $13.60 $12.53 652,304
2020-02-20 $13.95 $14.02 $13.46 $13.67 $12.59 512,875
2020-02-19 $13.69 $14.04 $13.63 $13.98 $12.88 281,308
2020-02-18 $14.11 $14.38 $13.50 $13.68 $12.60 413,454
2020-02-14 $13.97 $14.52 $13.97 $14.18 $13.06 329,015
2020-02-13 $13.74 $14.04 $13.71 $14.03 $12.88 282,948
2020-02-12 $14.00 $14.00 $13.34 $13.82 $12.68 335,923
2020-02-11 $13.12 $14.03 $12.99 $13.87 $12.73 396,793
2020-02-10 $13.02 $13.28 $12.81 $13.13 $12.05 392,533
2020-02-07 $13.18 $13.86 $12.69 $13.06 $11.99 773,670
2020-02-06 $10.96 $13.23 $10.75 $13.06 $11.99 1,107,206
2020-02-05 $9.75 $10.32 $9.68 $10.31 $9.46 627,673
2020-02-04 $9.93 $10.00 $9.50 $9.58 $8.79 351,363
2020-02-03 $10.41 $10.59 $9.63 $9.81 $9.00 426,726
2020-01-31 $10.92 $10.92 $10.33 $10.41 $9.55 377,453
2020-01-30 $10.49 $11.05 $10.45 $10.94 $10.04 438,778
2020-01-29 $10.50 $10.72 $10.46 $10.57 $9.70 167,167
2020-01-28 $10.24 $10.67 $10.24 $10.43 $9.57 253,463
2020-01-27 $10.23 $10.38 $10.04 $10.21 $9.37 276,920
2020-01-24 $10.50 $10.57 $10.22 $10.32 $9.47 180,224
2020-01-23 $10.27 $10.50 $10.01 $10.47 $9.61 242,543
2020-01-22 $10.70 $10.93 $10.28 $10.29 $9.44 823,840
2020-01-21 $10.95 $11.07 $10.63 $10.71 $9.83 499,086
2020-01-17 $10.60 $10.94 $10.54 $10.88 $9.98 364,497
2020-01-16 $10.31 $10.73 $10.31 $10.52 $9.65 386,064
2020-01-15 $10.12 $10.48 $10.09 $10.25 $9.41 388,965
2020-01-14 $9.97 $10.26 $9.93 $10.11 $9.28 274,146
2020-01-13 $9.97 $9.99 $9.47 $9.99 $9.17 396,960
2020-01-10 $10.39 $10.39 $9.84 $9.90 $9.09 340,366
2020-01-09 $10.23 $10.54 $10.15 $10.37 $9.52 397,184
2020-01-08 $10.41 $10.51 $10.04 $10.22 $9.38 492,664
2020-01-07 $10.36 $10.62 $9.75 $10.42 $9.56 781,410
2020-01-06 $10.57 $10.99 $10.20 $10.40 $9.54 613,474
2020-01-03 $11.55 $11.61 $11.30 $11.35 $10.42 325,716
2020-01-02 $12.20 $12.28 $11.64 $11.69 $10.73 200,844
2019-12-31 $12.34 $12.49 $11.94 $12.18 $11.18 366,711
2019-12-30 $12.35 $12.55 $12.27 $12.33 $11.32 224,964
2019-12-27 $12.50 $12.60 $12.21 $12.34 $11.32 177,939
2019-12-26 $12.67 $12.80 $12.35 $12.56 $11.53 218,294
2019-12-24 $12.32 $12.78 $12.32 $12.74 $11.69 133,261
2019-12-23 $12.70 $12.70 $12.20 $12.33 $11.32 248,311
2019-12-20 $13.01 $13.08 $12.50 $12.80 $11.75 624,206
2019-12-19 $13.06 $13.26 $12.87 $12.95 $11.88 341,664
2019-12-18 $12.99 $13.47 $12.99 $13.07 $11.99 369,150
2019-12-17 $12.36 $13.04 $12.28 $12.92 $11.86 412,874
2019-12-16 $11.85 $12.39 $11.77 $12.35 $11.33 392,551
2019-12-13 $11.57 $11.86 $11.34 $11.70 $10.74 398,717
2019-12-12 $11.75 $11.85 $11.27 $11.57 $10.62 367,753
2019-12-11 $12.59 $12.65 $11.40 $11.74 $10.77 666,475
2019-12-10 $12.85 $13.03 $12.31 $12.67 $11.63 744,996
2019-12-09 $13.15 $13.32 $12.81 $12.85 $11.79 437,984
2019-12-06 $13.38 $13.44 $12.88 $13.18 $12.10 441,447
2019-12-05 $13.79 $14.14 $13.16 $13.19 $12.10 449,922
2019-12-04 $13.57 $13.95 $13.52 $13.89 $12.75 238,988
2019-12-03 $13.55 $13.64 $13.31 $13.48 $12.37 588,916
2019-12-02 $13.80 $14.09 $13.52 $13.64 $12.52 259,695
2019-11-29 $13.42 $13.93 $13.42 $13.61 $12.49 150,093
2019-11-27 $13.27 $13.58 $13.19 $13.47 $12.36 259,544
2019-11-26 $13.41 $13.54 $13.19 $13.22 $12.13 635,033
2019-11-25 $13.16 $13.51 $13.16 $13.33 $12.23 309,278
2019-11-22 $13.65 $13.75 $12.91 $13.09 $12.01 450,889
2019-11-21 $14.36 $14.36 $13.51 $13.63 $12.51 427,125
2019-11-20 $14.77 $14.88 $14.09 $14.30 $13.12 426,035
2019-11-19 $14.69 $14.99 $14.37 $14.82 $13.60 310,702
2019-11-18 $15.50 $15.60 $14.63 $14.77 $13.55 563,371
2019-11-15 $16.41 $16.99 $15.59 $15.61 $14.33 827,827
2019-11-14 $15.82 $16.26 $15.70 $16.24 $14.90 434,757
2019-11-13 $15.45 $16.17 $15.30 $15.85 $14.55 383,302
2019-11-12 $15.36 $15.61 $15.23 $15.57 $14.29 288,228
2019-11-11 $14.67 $15.75 $14.52 $15.40 $14.13 433,961
2019-11-08 $14.26 $14.90 $14.15 $14.80 $13.58 295,301
2019-11-07 $14.28 $14.84 $13.99 $14.39 $13.21 365,025
2019-11-06 $13.91 $14.37 $13.91 $14.09 $12.93 213,890
2019-11-05 $14.19 $14.47 $14.07 $14.17 $13.00 286,713
2019-11-04 $13.92 $14.37 $13.92 $14.19 $13.02 274,776
2019-11-01 $14.06 $14.15 $13.74 $13.92 $12.77 240,270
2019-10-31 $14.76 $14.76 $13.78 $13.99 $12.84 330,756
2019-10-30 $14.85 $15.00 $14.64 $14.78 $13.56 287,605
2019-10-29 $14.48 $14.99 $14.36 $14.86 $13.64 640,191
2019-10-28 $13.49 $14.36 $13.21 $14.34 $13.16 1,205,659
2019-10-25 $13.75 $13.82 $12.87 $13.41 $12.31 1,388,831
2019-10-24 $12.60 $12.67 $12.10 $12.39 $11.37 222,663
2019-10-23 $12.80 $12.98 $12.42 $12.52 $11.49 191,378
2019-10-22 $12.42 $13.12 $12.42 $12.85 $11.79 250,406
2019-10-21 $12.67 $12.77 $12.44 $12.50 $11.47 288,570
2019-10-18 $12.34 $12.65 $12.26 $12.50 $11.47 152,842
2019-10-17 $12.56 $12.72 $12.36 $12.43 $11.41 194,216
2019-10-16 $12.63 $12.76 $12.24 $12.48 $11.45 200,224
2019-10-15 $12.68 $13.03 $12.65 $12.75 $11.70 262,750
2019-10-14 $12.64 $12.91 $12.35 $12.57 $11.54 326,932
2019-10-11 $13.22 $13.34 $12.77 $12.85 $11.79 292,399
2019-10-10 $13.01 $13.15 $12.94 $12.98 $11.91 249,152
2019-10-09 $13.02 $13.15 $12.82 $12.91 $11.85 157,578
2019-10-08 $12.89 $13.20 $12.73 $12.87 $11.81 259,247
2019-10-07 $13.12 $13.30 $12.94 $13.04 $11.97 198,519
2019-10-04 $12.88 $13.22 $12.78 $13.17 $12.09 155,870
2019-10-03 $13.08 $13.36 $12.72 $12.87 $11.81 187,518
2019-10-02 $13.01 $13.32 $12.68 $13.21 $12.12 227,722
2019-10-01 $13.36 $13.74 $12.94 $13.05 $11.98 259,719
2019-09-30 $13.55 $13.55 $13.12 $13.28 $12.19 255,967
2019-09-27 $13.42 $13.77 $13.25 $13.46 $12.35 129,593
2019-09-26 $13.71 $13.81 $13.33 $13.38 $12.28 159,126
2019-09-25 $13.25 $13.87 $13.24 $13.75 $12.62 163,310
2019-09-24 $14.10 $14.29 $13.35 $13.37 $12.27 178,505
2019-09-23 $14.04 $14.36 $13.95 $14.13 $12.97 136,771
2019-09-20 $14.04 $14.47 $13.97 $14.15 $12.99 303,927
2019-09-19 $14.18 $14.86 $14.05 $14.08 $12.92 273,909
2019-09-18 $14.66 $14.70 $13.90 $14.27 $13.10 189,645
2019-09-17 $15.16 $15.16 $14.31 $14.72 $13.51 244,410
2019-09-16 $15.13 $15.38 $14.99 $15.25 $14.00 195,157
2019-09-13 $15.49 $15.97 $15.31 $15.32 $14.06 237,489
2019-09-12 $15.30 $15.55 $15.02 $15.40 $14.13 219,493
2019-09-11 $15.31 $15.39 $15.03 $15.39 $14.12 143,777
2019-09-10 $14.90 $15.27 $14.90 $15.18 $13.93 136,664
2019-09-09 $14.47 $15.11 $14.47 $14.94 $13.71 137,952
2019-09-06 $14.74 $15.10 $14.35 $14.37 $13.19 211,452
2019-09-05 $14.58 $15.13 $14.58 $14.69 $13.48 164,594
2019-09-04 $13.97 $14.59 $13.97 $14.25 $13.08 214,453
2019-09-03 $13.50 $13.70 $13.22 $13.52 $12.41 269,455
2019-08-30 $14.07 $14.29 $13.56 $13.62 $12.50 161,377
2019-08-29 $14.04 $14.43 $13.82 $13.97 $12.82 124,436
2019-08-28 $13.84 $14.22 $13.84 $13.96 $12.81 136,322
2019-08-27 $14.24 $14.38 $13.58 $13.96 $12.81 250,928
2019-08-26 $14.06 $14.34 $13.94 $14.16 $12.99 203,045
2019-08-23 $14.01 $14.68 $13.66 $13.82 $12.68 228,927
2019-08-22 $14.55 $15.13 $14.01 $14.15 $12.99 239,140
2019-08-21 $13.51 $14.55 $13.41 $14.54 $13.34 223,833
2019-08-20 $13.32 $13.54 $13.22 $13.34 $12.24 271,213
2019-08-19 $13.42 $13.67 $13.27 $13.33 $12.23 256,491
2019-08-16 $12.82 $13.33 $12.68 $13.20 $12.11 244,863
2019-08-15 $13.21 $13.30 $12.75 $12.80 $11.75 207,875
2019-08-14 $13.41 $13.49 $13.12 $13.22 $12.13 172,400
2019-08-13 $13.67 $14.16 $13.46 $13.66 $12.54 247,796
2019-08-12 $13.24 $13.67 $13.06 $13.40 $12.30 121,938
2019-08-09 $13.41 $13.65 $13.34 $13.35 $12.25 171,588
2019-08-08 $13.19 $13.63 $13.16 $13.44 $12.33 239,448
2019-08-07 $12.53 $13.14 $12.24 $13.03 $11.96 344,486
2019-08-06 $13.02 $13.28 $12.58 $12.64 $11.60 325,159
2019-08-05 $12.47 $13.39 $12.25 $12.98 $11.91 314,494
2019-08-02 $12.67 $12.80 $12.26 $12.70 $11.65 314,472
2019-08-01 $12.40 $13.14 $12.29 $12.75 $11.70 467,415
2019-07-31 $12.20 $13.07 $12.05 $12.42 $11.40 641,302
2019-07-30 $11.30 $12.10 $11.10 $11.95 $10.97 1,086,088
2019-07-29 $10.45 $10.66 $10.41 $10.46 $9.60 349,767
2019-07-26 $10.00 $10.69 $9.92 $10.43 $9.57 283,226
2019-07-25 $10.62 $10.66 $10.01 $10.04 $9.21 317,141
2019-07-24 $9.96 $10.65 $9.96 $10.56 $9.69 243,879
2019-07-23 $10.34 $10.53 $9.94 $10.00 $9.18 242,741
2019-07-22 $10.43 $10.52 $10.26 $10.27 $9.42 131,613
2019-07-19 $10.49 $10.59 $10.35 $10.37 $9.52 254,652
2019-07-18 $10.20 $10.67 $10.20 $10.51 $9.65 207,326
2019-07-17 $10.18 $10.25 $9.62 $10.18 $9.34 220,278
2019-07-16 $10.17 $10.48 $10.12 $10.19 $9.35 112,422
2019-07-15 $10.59 $10.59 $10.05 $10.18 $9.34 111,584
2019-07-12 $10.22 $10.68 $10.22 $10.58 $9.71 173,392
2019-07-11 $10.65 $10.68 $9.73 $10.17 $9.33 230,575
2019-07-10 $10.83 $11.05 $10.44 $10.58 $9.71 131,336
2019-07-09 $10.69 $10.96 $10.61 $10.79 $9.90 137,517
2019-07-08 $11.08 $11.30 $10.68 $10.74 $9.86 196,030
2019-07-05 $11.01 $11.33 $11.00 $11.15 $10.23 134,940
2019-07-03 $10.85 $11.21 $10.85 $11.07 $10.16 91,896
2019-07-02 $10.98 $11.03 $10.60 $10.82 $9.93 167,384
2019-07-01 $11.35 $11.40 $10.87 $10.98 $10.08 170,193
2019-06-28 $10.56 $11.34 $10.45 $11.05 $10.14 756,821
2019-06-27 $10.04 $10.88 $10.04 $10.44 $9.58 275,915
2019-06-26 $9.71 $10.37 $9.65 $10.23 $9.39 368,538
2019-06-25 $9.79 $9.95 $9.65 $9.67 $8.87 183,484
2019-06-24 $10.17 $10.47 $9.64 $9.79 $8.98 236,982
2019-06-21 $10.03 $10.21 $9.75 $10.10 $9.27 269,859
2019-06-20 $9.58 $10.11 $9.55 $10.06 $9.23 180,218
2019-06-19 $9.60 $9.70 $9.33 $9.56 $8.77 115,383
2019-06-18 $9.61 $9.93 $9.42 $9.58 $8.79 117,585
2019-06-17 $9.71 $9.81 $9.52 $9.54 $8.75 91,557
2019-06-14 $9.78 $9.87 $9.60 $9.68 $8.88 57,292
2019-06-13 $10.15 $10.15 $9.65 $9.78 $8.98 113,483
2019-06-12 $10.16 $10.32 $9.97 $10.08 $9.25 83,445
2019-06-11 $10.02 $10.18 $9.90 $10.09 $9.26 138,303
2019-06-10 $9.62 $10.00 $9.62 $9.91 $9.09 156,858
2019-06-07 $9.25 $9.61 $9.12 $9.58 $8.79 88,344
2019-06-06 $9.53 $9.62 $9.11 $9.21 $8.45 219,292
2019-06-05 $10.00 $10.00 $9.46 $9.50 $8.72 84,681
2019-06-04 $9.58 $9.98 $9.58 $9.97 $9.15 80,097
2019-06-03 $9.34 $9.57 $9.29 $9.45 $8.67 112,796
2019-05-31 $9.78 $9.78 $9.29 $9.37 $8.60 151,529
2019-05-30 $10.05 $10.31 $9.90 $10.00 $9.18 138,120
2019-05-29 $9.87 $10.10 $9.69 $10.04 $9.21 215,414
2019-05-28 $9.81 $10.05 $9.66 $9.99 $9.17 189,774
2019-05-24 $9.63 $9.85 $9.49 $9.80 $8.99 154,999
2019-05-23 $9.48 $9.63 $9.17 $9.55 $8.76 232,985
2019-05-22 $9.78 $9.78 $9.52 $9.61 $8.82 78,051
2019-05-21 $9.91 $10.00 $9.76 $9.83 $9.02 202,395
2019-05-20 $9.70 $10.09 $9.58 $9.82 $9.01 285,300
2019-05-17 $9.98 $10.01 $9.63 $9.72 $8.92 231,880
2019-05-16 $10.49 $10.59 $10.06 $10.09 $9.26 227,487
2019-05-15 $10.76 $10.87 $10.57 $10.58 $9.71 219,433
2019-05-14 $11.04 $11.14 $10.75 $10.94 $10.04 479,714
2019-05-13 $11.31 $11.53 $10.83 $10.90 $10.00 183,040
2019-05-10 $11.22 $11.68 $11.02 $11.59 $10.64 137,587
2019-05-09 $11.54 $11.63 $11.17 $11.28 $10.35 269,571
2019-05-08 $12.00 $12.12 $11.68 $11.70 $10.74 173,527
2019-05-07 $12.05 $12.10 $11.79 $11.97 $10.99 174,522
2019-05-06 $12.30 $12.54 $12.24 $12.25 $11.24 219,068
2019-05-03 $12.30 $12.98 $12.19 $12.79 $11.74 117,307
2019-05-02 $12.38 $12.97 $12.13 $12.25 $11.24 190,948
2019-05-01 $13.41 $13.53 $12.34 $12.39 $11.37 206,154
2019-04-30 $14.65 $14.65 $13.06 $13.32 $12.22 639,380
2019-04-29 $12.79 $13.50 $12.75 $13.24 $12.15 205,884
2019-04-26 $12.44 $12.89 $12.44 $12.68 $11.64 171,018
2019-04-25 $12.12 $12.52 $11.56 $12.43 $11.41 120,255
2019-04-24 $11.70 $12.23 $11.53 $12.14 $11.14 101,499
2019-04-23 $11.51 $11.82 $11.21 $11.72 $10.76 110,411
2019-04-22 $11.07 $11.49 $10.68 $11.36 $10.43 188,006
2019-04-18 $10.77 $11.05 $10.37 $11.01 $10.10 140,113
2019-04-17 $10.88 $11.26 $10.79 $10.80 $9.91 122,171
2019-04-16 $11.04 $11.25 $10.88 $11.09 $10.18 104,055
2019-04-15 $11.05 $11.05 $10.61 $11.00 $10.09 92,287
2019-04-12 $11.19 $11.38 $10.95 $11.06 $10.15 63,210
2019-04-11 $11.04 $11.28 $10.93 $11.08 $10.17 48,524
2019-04-10 $10.68 $11.08 $10.68 $11.04 $10.13 73,894
2019-04-09 $11.16 $11.16 $10.62 $10.72 $9.84 86,226
2019-04-08 $10.86 $11.31 $10.72 $11.26 $10.33 116,749
2019-04-05 $10.79 $11.56 $10.78 $10.95 $10.05 231,487
2019-04-04 $10.54 $10.75 $10.45 $10.74 $9.86 85,252
2019-04-03 $10.10 $10.70 $10.06 $10.56 $9.69 117,401
2019-04-02 $10.05 $10.19 $9.71 $10.04 $9.21 85,265
2019-04-01 $10.10 $10.30 $9.90 $10.10 $9.27 89,762
2019-03-29 $10.00 $10.30 $9.84 $10.03 $9.20 145,323
2019-03-28 $9.69 $10.02 $9.69 $9.92 $9.10 84,282
2019-03-27 $9.64 $9.77 $9.46 $9.68 $8.88 82,601
2019-03-26 $9.62 $9.78 $9.50 $9.64 $8.85 116,968
2019-03-25 $9.70 $9.89 $9.52 $9.64 $8.85 131,395
2019-03-22 $10.50 $10.55 $9.57 $9.68 $8.88 143,070
2019-03-21 $10.48 $10.66 $10.37 $10.65 $9.77 130,322
2019-03-20 $10.45 $10.84 $10.32 $10.53 $9.66 154,647
2019-03-19 $10.85 $10.91 $10.29 $10.45 $9.59 138,340
2019-03-18 $11.22 $11.28 $10.72 $10.76 $9.87 159,242
2019-03-15 $10.05 $11.45 $9.90 $11.24 $10.32 1,042,827
2019-03-14 $10.14 $10.30 $9.91 $10.02 $9.20 100,692
2019-03-13 $10.07 $10.40 $10.01 $10.12 $9.29 104,696
2019-03-12 $9.77 $10.04 $9.71 $10.00 $9.18 127,515
2019-03-11 $9.60 $9.80 $9.43 $9.78 $8.98 123,253
2019-03-08 $9.47 $9.64 $9.26 $9.54 $8.75 168,606
2019-03-07 $10.22 $10.22 $9.51 $9.57 $8.78 211,765
2019-03-06 $10.75 $10.78 $10.14 $10.24 $9.40 193,786
2019-03-05 $11.12 $11.14 $10.44 $10.83 $9.94 186,465
2019-03-04 $11.49 $11.50 $10.99 $11.10 $10.19 453,290
2019-03-01 $11.08 $11.59 $10.86 $11.48 $10.54 274,160
2019-02-28 $9.99 $11.18 $9.98 $11.02 $10.11 438,557
2019-02-27 $9.72 $9.95 $9.17 $9.86 $9.05 281,917
2019-02-26 $10.43 $10.53 $9.58 $9.71 $8.91 578,351
2019-02-25 $10.91 $11.15 $10.43 $10.46 $9.60 438,097
2019-02-22 $10.66 $10.83 $10.42 $10.74 $9.86 736,116
2019-02-21 $11.11 $11.19 $10.57 $10.62 $9.75 171,055
2019-02-20 $11.21 $11.68 $11.15 $11.15 $10.23 333,637
2019-02-19 $11.00 $11.26 $10.93 $11.17 $10.25 307,818
2019-02-15 $11.07 $11.13 $10.89 $11.00 $10.09 266,663
2019-02-14 $11.00 $11.11 $10.85 $10.95 $10.05 117,871
2019-02-13 $11.07 $11.17 $10.92 $11.03 $10.12 124,818
2019-02-12 $11.00 $11.37 $10.93 $11.00 $10.09 231,315
2019-02-11 $10.94 $11.18 $10.62 $10.85 $9.96 411,906
2019-02-08 $10.73 $10.78 $10.31 $10.77 $9.88 219,144
2019-02-07 $11.15 $11.15 $10.51 $10.83 $9.94 280,888
2019-02-06 $11.77 $11.77 $11.02 $11.19 $10.27 589,123
2019-02-05 $11.89 $12.13 $11.75 $11.80 $10.83 257,784
2019-02-04 $11.90 $12.35 $11.78 $11.89 $10.91 286,641
2019-02-01 $13.09 $13.82 $11.74 $11.94 $10.96 846,336
2019-01-31 $12.47 $12.94 $12.38 $12.50 $11.47 294,494
2019-01-30 $12.33 $12.65 $12.05 $12.57 $11.54 142,757
2019-01-29 $12.27 $12.38 $11.95 $12.18 $11.18 176,355
2019-01-28 $12.09 $12.34 $11.81 $12.24 $11.23 161,081
2019-01-25 $12.00 $12.30 $11.64 $12.26 $11.25 108,684
2019-01-24 $11.77 $12.13 $11.60 $11.92 $10.94 92,024
2019-01-23 $12.02 $12.23 $11.57 $11.77 $10.80 146,873
2019-01-22 $12.67 $12.67 $11.89 $11.99 $11.00 306,256
2019-01-18 $12.56 $12.87 $12.28 $12.80 $11.75 190,064
2019-01-17 $12.22 $12.65 $12.09 $12.49 $11.46 180,704
2019-01-16 $12.03 $12.58 $12.03 $12.35 $11.33 181,870
2019-01-15 $11.81 $11.99 $11.47 $11.97 $10.99 256,428
2019-01-14 $11.43 $11.93 $11.21 $11.80 $10.83 226,032
2019-01-11 $11.32 $11.75 $11.10 $11.55 $10.60 127,378
2019-01-10 $10.86 $11.46 $10.76 $11.41 $10.47 161,467
2019-01-09 $10.36 $11.18 $10.36 $10.93 $10.03 323,514
2019-01-08 $10.14 $10.39 $9.99 $10.28 $9.43 293,811
2019-01-07 $9.98 $10.31 $9.87 $10.09 $9.26 403,581
2019-01-04 $9.65 $10.27 $9.61 $9.98 $9.16 207,516
2019-01-03 $9.67 $9.83 $9.34 $9.53 $8.75 134,924
2019-01-02 $9.40 $9.98 $9.04 $9.77 $8.97 137,604
2018-12-31 $9.64 $9.70 $9.12 $9.49 $8.71 149,164
2018-12-28 $9.35 $9.84 $9.35 $9.61 $8.82 175,062
2018-12-27 $9.42 $9.45 $8.82 $9.42 $8.64 398,560
2018-12-26 $9.30 $9.66 $8.74 $9.62 $8.83 553,663
2018-12-24 $9.44 $9.46 $9.15 $9.15 $8.40 113,808
2018-12-21 $9.92 $9.99 $9.48 $9.58 $8.79 385,981
2018-12-20 $10.04 $10.20 $9.73 $9.95 $9.13 241,650
2018-12-19 $10.40 $10.65 $10.09 $10.10 $9.27 332,262
2018-12-18 $10.78 $11.02 $10.37 $10.40 $9.54 180,996
2018-12-17 $10.80 $10.97 $10.64 $10.71 $9.83 264,318
2018-12-14 $11.14 $11.46 $10.72 $10.77 $9.88 163,768
2018-12-13 $11.54 $11.75 $11.11 $11.21 $10.29 235,269
2018-12-12 $11.49 $11.99 $11.48 $11.55 $10.60 205,648
2018-12-11 $11.94 $11.98 $11.30 $11.36 $10.43 182,481
2018-12-10 $12.13 $12.29 $11.77 $11.79 $10.82 105,269
2018-12-07 $12.40 $12.62 $11.99 $12.17 $11.17 276,387
2018-12-06 $12.31 $12.66 $12.28 $12.37 $11.35 248,288
2018-12-04 $13.37 $13.57 $12.36 $12.76 $11.71 308,231
2018-12-03 $13.49 $13.50 $13.19 $13.48 $12.37 197,613
2018-11-30 $13.38 $13.64 $13.08 $13.33 $12.23 181,481
2018-11-29 $13.51 $13.77 $13.03 $13.40 $12.30 279,601
2018-11-28 $13.41 $13.75 $13.13 $13.55 $12.44 154,252
2018-11-27 $13.75 $13.85 $13.36 $13.40 $12.30 244,399
2018-11-26 $13.91 $14.04 $13.60 $13.84 $12.70 116,011
2018-11-23 $13.50 $13.82 $13.46 $13.76 $12.63 151,188
2018-11-21 $13.50 $13.79 $13.27 $13.58 $12.46 132,783
2018-11-20 $13.88 $13.95 $13.21 $13.40 $12.30 306,124
2018-11-19 $14.18 $14.18 $13.63 $13.92 $12.77 320,037
2018-11-16 $14.59 $14.67 $13.85 $14.15 $12.99 177,089
2018-11-15 $14.38 $14.68 $14.14 $14.66 $13.45 110,683
2018-11-14 $14.39 $14.78 $14.13 $14.39 $13.21 94,042
2018-11-13 $14.44 $14.61 $14.00 $14.16 $12.99 263,057
2018-11-12 $14.46 $14.68 $14.01 $14.44 $13.25 160,668
2018-11-09 $16.06 $16.06 $14.43 $14.53 $13.33 329,552
2018-11-08 $15.96 $16.46 $15.52 $16.16 $14.83 398,390
2018-11-07 $15.62 $16.01 $15.20 $15.97 $14.66 264,097
2018-11-06 $14.75 $15.58 $14.64 $15.51 $14.23 222,634
2018-11-05 $15.26 $15.34 $14.50 $14.80 $13.58 325,227
2018-11-02 $15.49 $15.63 $14.95 $15.27 $14.01 494,008
2018-11-01 $14.10 $15.61 $14.10 $15.39 $14.12 495,268
2018-10-31 $13.39 $14.33 $13.09 $14.07 $12.91 668,606
2018-10-30 $13.37 $13.47 $12.97 $13.25 $12.16 422,821
2018-10-29 $14.47 $14.71 $12.84 $13.44 $12.33 743,697
2018-10-26 $14.84 $14.94 $14.02 $14.33 $13.15 959,444
2018-10-25 $18.50 $18.50 $14.67 $15.18 $13.93 2,988,549
2018-10-24 $24.01 $24.22 $22.78 $22.87 $20.99 370,893
2018-10-23 $23.58 $24.50 $23.50 $24.08 $22.10 134,337
2018-10-22 $24.05 $24.20 $23.78 $23.97 $22.00 156,488
2018-10-19 $23.87 $24.37 $23.78 $24.04 $22.06 165,563
2018-10-18 $24.18 $24.18 $23.59 $23.87 $21.91 144,222
2018-10-17 $24.58 $24.62 $23.83 $24.27 $22.27 158,195
2018-10-16 $24.06 $24.74 $23.83 $24.59 $22.57 338,117
2018-10-15 $23.72 $23.98 $23.46 $23.94 $21.97 142,853
2018-10-12 $24.62 $24.84 $23.50 $23.80 $21.84 269,979
2018-10-11 $24.41 $25.10 $24.09 $24.18 $22.19 257,184
2018-10-10 $25.70 $25.71 $24.42 $24.44 $22.43 199,212
2018-10-09 $25.50 $26.52 $25.38 $25.64 $23.53 239,901
2018-10-08 $25.90 $26.40 $24.93 $25.85 $23.72 379,126
2018-10-05 $26.66 $26.85 $25.48 $26.09 $23.94 470,068
2018-10-04 $27.41 $27.50 $26.17 $26.69 $24.49 555,156
2018-10-03 $28.71 $28.87 $27.50 $27.57 $25.30 311,660
2018-10-02 $29.19 $29.43 $28.50 $28.60 $26.25 155,522
2018-10-01 $30.51 $30.65 $29.10 $29.18 $26.78 222,057
2018-09-28 $30.98 $31.58 $30.04 $30.23 $27.74 172,437
2018-09-27 $30.64 $31.41 $30.07 $31.07 $28.51 422,544
2018-09-26 $31.40 $31.69 $30.32 $30.56 $28.05 210,649
2018-09-25 $31.24 $32.20 $31.00 $31.33 $28.75 302,993
2018-09-24 $30.98 $31.20 $30.34 $30.60 $28.08 138,727
2018-09-21 $30.74 $31.62 $30.17 $30.99 $28.44 831,451
2018-09-20 $29.95 $30.89 $29.87 $30.70 $28.17 139,424
2018-09-19 $30.37 $30.80 $29.27 $29.76 $27.31 198,791
2018-09-18 $29.88 $30.46 $29.88 $30.30 $27.81 256,931
2018-09-17 $30.40 $30.89 $29.44 $29.88 $27.42 153,483
2018-09-14 $30.43 $31.08 $29.64 $30.41 $27.91 85,356
2018-09-13 $30.35 $30.94 $29.99 $30.49 $27.98 100,730
2018-09-12 $31.19 $31.26 $29.29 $30.31 $27.82 303,878
2018-09-11 $30.72 $31.41 $30.55 $31.24 $28.67 104,264
2018-09-10 $30.60 $31.09 $30.48 $30.80 $28.27 98,225
2018-09-07 $30.62 $30.93 $30.42 $30.43 $27.93 65,028
2018-09-06 $30.87 $30.99 $30.57 $30.62 $28.10 94,419
2018-09-05 $30.99 $31.14 $30.19 $30.83 $28.29 196,329
2018-09-04 $30.88 $31.29 $30.54 $30.99 $28.44 179,570
2018-08-31 $30.87 $31.25 $30.77 $30.86 $28.32 150,028
2018-08-30 $31.24 $32.10 $30.46 $30.76 $28.23 219,052
2018-08-29 $30.74 $31.32 $30.74 $31.22 $28.65 155,736
2018-08-28 $30.65 $30.76 $30.03 $30.63 $28.11 141,286
2018-08-27 $30.60 $30.95 $30.47 $30.56 $28.05 172,683
2018-08-24 $30.23 $30.50 $30.13 $30.46 $27.95 90,076
2018-08-23 $30.24 $30.35 $29.75 $30.16 $27.68 98,340
2018-08-22 $29.66 $30.21 $29.40 $30.18 $27.70 102,503
2018-08-21 $28.96 $29.87 $28.96 $29.70 $27.26 197,141
2018-08-20 $28.52 $29.15 $28.50 $28.96 $26.58 113,920
2018-08-17 $28.26 $28.49 $28.10 $28.34 $26.01 62,110
2018-08-16 $27.24 $28.36 $27.06 $28.21 $25.89 101,537
2018-08-15 $26.63 $27.28 $26.26 $27.07 $24.84 182,041
2018-08-14 $27.30 $27.78 $26.49 $26.66 $24.47 218,807
2018-08-13 $26.85 $27.36 $26.85 $27.25 $25.01 182,554
2018-08-10 $26.87 $27.12 $26.52 $26.77 $24.57 40,382
2018-08-09 $26.88 $27.19 $26.65 $27.02 $24.80 83,971
2018-08-08 $26.70 $27.08 $26.53 $26.93 $24.71 125,633
2018-08-07 $25.89 $26.76 $25.66 $26.69 $24.49 110,994
2018-08-06 $25.77 $26.00 $25.50 $25.74 $23.62 89,763
2018-08-03 $26.05 $26.47 $25.66 $25.70 $23.59 147,039
2018-08-02 $26.38 $26.68 $26.05 $26.11 $23.96 208,458
2018-08-01 $26.00 $26.54 $25.99 $26.48 $24.30 129,389
2018-07-31 $25.75 $26.60 $24.38 $26.03 $23.89 726,425
2018-07-30 $26.80 $26.83 $25.98 $26.16 $24.01 126,831
2018-07-27 $27.70 $27.76 $26.46 $26.79 $24.59 278,569
2018-07-26 $28.28 $28.64 $27.69 $27.78 $25.49 155,681
2018-07-25 $28.58 $28.75 $28.15 $28.32 $25.99 137,820
2018-07-24 $28.54 $29.00 $28.36 $28.40 $26.06 222,586
2018-07-23 $28.34 $28.79 $28.34 $28.53 $26.18 105,335
2018-07-20 $28.30 $28.85 $28.30 $28.39 $26.05 132,248
2018-07-19 $27.96 $28.26 $27.43 $28.20 $25.88 133,005
2018-07-18 $27.84 $28.12 $27.36 $28.10 $25.79 141,652
2018-07-17 $27.58 $27.99 $27.30 $27.88 $25.59 156,555
2018-07-16 $27.51 $27.99 $26.95 $27.79 $25.50 220,534
2018-07-13 $26.81 $27.50 $25.85 $27.34 $25.09 221,635
2018-07-12 $27.45 $27.61 $26.59 $26.81 $24.60 131,494
2018-07-11 $27.52 $27.80 $27.25 $27.37 $25.12 121,409
2018-07-10 $27.50 $27.81 $27.29 $27.50 $25.24 106,241
2018-07-09 $27.20 $28.12 $27.15 $27.51 $25.25 247,302
2018-07-06 $26.71 $27.11 $26.32 $27.03 $24.81 198,516
2018-07-05 $26.49 $26.96 $26.40 $26.77 $24.57 143,917
2018-07-03 $25.79 $26.73 $25.68 $26.46 $24.28 243,334
2018-07-02 $24.87 $25.80 $24.85 $25.68 $23.57 197,174
2018-06-29 $24.99 $25.13 $24.78 $24.95 $22.90 148,629
2018-06-28 $24.69 $25.04 $24.22 $24.87 $22.82 196,423
2018-06-27 $26.12 $26.12 $24.42 $24.68 $22.65 331,706
2018-06-26 $26.10 $27.10 $26.03 $26.11 $23.96 623,545
2018-06-25 $24.84 $26.19 $24.60 $25.92 $23.79 792,507
2018-06-22 $23.30 $24.85 $22.97 $24.84 $22.80 666,963
2018-06-21 $22.73 $23.99 $22.73 $23.20 $21.29 584,963
2018-06-20 $22.77 $23.05 $22.43 $22.50 $20.65 123,528
2018-06-19 $22.86 $22.97 $22.10 $22.75 $20.88 222,156
2018-06-18 $23.15 $23.39 $22.75 $23.05 $21.15 203,894
2018-06-15 $22.96 $23.33 $22.60 $23.26 $21.35 178,910
2018-06-14 $23.18 $23.34 $22.92 $23.02 $21.13 135,608
2018-06-13 $23.05 $23.31 $23.01 $23.11 $21.21 203,431
2018-06-12 $22.91 $23.18 $22.83 $23.05 $21.15 127,671
2018-06-11 $23.37 $23.45 $22.65 $22.94 $21.05 172,599
2018-06-08 $23.13 $23.41 $22.88 $23.23 $21.32 171,201
2018-06-07 $22.99 $23.38 $22.99 $23.18 $21.27 324,404
2018-06-06 $23.04 $23.31 $22.91 $23.06 $21.16 208,472
2018-06-05 $23.13 $23.62 $22.93 $23.10 $21.20 211,675
2018-06-04 $22.93 $23.24 $22.73 $23.09 $21.19 154,339
2018-06-01 $23.07 $23.60 $22.90 $22.96 $21.07 219,509
2018-05-31 $23.05 $23.17 $22.64 $23.01 $21.12 305,721
2018-05-30 $22.60 $23.33 $22.60 $23.16 $21.25 292,355
2018-05-29 $22.32 $22.56 $21.92 $22.53 $20.68 335,788
2018-05-25 $22.70 $22.93 $22.29 $22.33 $20.49 226,227
2018-05-24 $23.07 $23.34 $22.58 $22.78 $20.91 327,773
2018-05-23 $22.61 $23.14 $22.50 $23.04 $21.14 248,409
2018-05-22 $23.70 $23.70 $22.64 $22.71 $20.84 734,280
2018-05-21 $23.75 $24.15 $23.38 $23.52 $21.58 495,124
2018-05-18 $23.70 $24.00 $23.10 $23.55 $21.61 754,344
2018-05-17 $24.82 $24.87 $23.27 $23.57 $21.63 4,214,289
2018-05-16 $22.18 $23.90 $21.60 $23.61 $21.67 844,836
2018-05-15 $23.28 $23.28 $21.96 $22.25 $20.42 439,554
2018-05-14 $24.30 $24.65 $24.19 $24.35 $22.35 176,984
2018-05-11 $24.30 $24.57 $24.16 $24.30 $22.30 96,641
2018-05-10 $24.40 $24.53 $24.25 $24.37 $22.36 52,853
2018-05-09 $24.21 $24.33 $24.03 $24.29 $22.29 148,628
2018-05-08 $24.51 $24.66 $23.82 $24.15 $22.16 134,105
2018-05-07 $23.68 $24.40 $23.40 $24.31 $22.31 156,848
2018-05-04 $23.72 $24.23 $23.30 $23.43 $21.50 170,034
2018-05-03 $23.20 $23.95 $22.63 $23.80 $21.84 227,195
2018-05-02 $23.26 $24.07 $23.19 $23.22 $21.31 151,231
2018-05-01 $21.87 $23.32 $21.69 $23.31 $21.39 190,431
2018-04-30 $21.33 $22.19 $21.26 $21.87 $20.07 99,837
2018-04-27 $21.20 $21.76 $20.20 $21.15 $19.41 353,188
2018-04-26 $19.89 $20.22 $19.81 $19.97 $18.33 70,746
2018-04-25 $19.64 $20.00 $19.41 $19.86 $18.23 97,268
2018-04-24 $19.79 $19.86 $19.46 $19.61 $18.00 93,485
2018-04-23 $19.90 $20.00 $19.60 $19.74 $18.12 82,824
2018-04-20 $19.46 $20.06 $19.37 $19.86 $18.23 122,620
2018-04-19 $18.92 $19.69 $18.92 $19.53 $17.92 160,256
2018-04-18 $18.88 $19.37 $18.66 $19.00 $17.44 101,479
2018-04-17 $18.02 $18.81 $18.02 $18.77 $17.23 340,276
2018-04-16 $18.43 $18.43 $17.44 $17.75 $16.29 167,973
2018-04-13 $18.78 $18.84 $17.68 $18.00 $16.52 144,264
2018-04-12 $18.86 $19.12 $18.32 $18.56 $17.03 131,032
2018-04-11 $17.54 $19.11 $17.54 $18.65 $17.12 669,027
2018-04-10 $17.42 $17.70 $17.16 $17.63 $16.18 166,474
2018-04-09 $17.26 $17.47 $17.15 $17.24 $15.82 157,402
2018-04-06 $17.16 $17.38 $16.90 $17.13 $15.72 79,368
2018-04-05 $17.42 $17.67 $17.25 $17.29 $15.87 165,091
2018-04-04 $17.16 $17.60 $17.15 $17.25 $15.83 153,058
2018-04-03 $17.14 $17.46 $16.95 $17.34 $15.91 125,305
2018-04-02 $17.17 $17.75 $16.94 $17.00 $15.60 295,123
2018-03-29 $17.20 $17.33 $16.83 $17.20 $15.78 118,670
2018-03-28 $17.21 $17.40 $17.05 $17.18 $15.77 117,879
2018-03-27 $17.08 $17.30 $16.96 $17.18 $15.77 83,360
2018-03-26 $17.08 $17.32 $16.93 $17.08 $15.67 287,121
2018-03-23 $17.01 $17.28 $16.81 $16.91 $15.52 140,729
2018-03-22 $17.17 $17.25 $16.91 $17.00 $15.60 69,338
2018-03-21 $17.23 $17.76 $17.14 $17.30 $15.88 138,441
2018-03-20 $17.18 $17.45 $16.85 $17.30 $15.88 115,624
2018-03-19 $17.28 $17.33 $16.58 $17.19 $15.78 144,678
2018-03-16 $17.01 $17.17 $16.71 $16.85 $15.46 922,758
2018-03-15 $17.22 $17.37 $16.38 $16.73 $15.35 240,562
2018-03-14 $17.11 $17.41 $16.76 $17.20 $15.78 111,356
2018-03-13 $17.37 $17.54 $16.86 $17.04 $15.64 185,756
2018-03-12 $17.57 $17.77 $17.17 $17.31 $15.89 98,323
2018-03-09 $17.43 $17.71 $17.26 $17.41 $15.98 179,356
2018-03-08 $17.31 $17.49 $16.86 $17.25 $15.83 89,192
2018-03-07 $17.20 $17.63 $17.20 $17.28 $15.86 295,159
2018-03-06 $17.37 $17.54 $17.25 $17.29 $15.87 51,623
2018-03-05 $17.24 $17.66 $17.03 $17.35 $15.92 54,972
2018-03-02 $16.85 $17.74 $16.72 $17.38 $15.95 125,780
2018-03-01 $16.86 $17.14 $16.61 $17.00 $15.60 132,614
2018-02-28 $17.01 $17.18 $16.73 $16.76 $15.38 83,527
2018-02-27 $17.46 $17.46 $16.88 $17.19 $15.78 107,302
2018-02-26 $17.44 $17.48 $16.98 $17.25 $15.83 86,958
2018-02-23 $17.29 $17.49 $16.88 $17.38 $15.95 94,450
2018-02-22 $17.52 $17.55 $16.55 $17.23 $15.81 272,848
2018-02-21 $17.97 $17.97 $17.12 $17.39 $15.96 68,172
2018-02-20 $17.30 $17.65 $17.02 $17.20 $15.78 82,554
2018-02-16 $17.48 $17.79 $17.31 $17.43 $16.00 76,906
2018-02-15 $17.90 $17.90 $17.11 $17.57 $16.12 91,896
2018-02-14 $16.98 $17.80 $16.80 $17.50 $16.06 179,000
2018-02-13 $17.30 $17.65 $16.78 $17.10 $15.69 185,109
2018-02-12 $17.40 $17.51 $16.46 $17.24 $15.82 43,424
2018-02-09 $16.98 $17.51 $15.59 $16.61 $15.24 268,259
2018-02-08 $17.35 $17.85 $16.86 $16.86 $15.47 91,725
2018-02-07 $16.86 $17.46 $16.68 $17.30 $15.88 86,274
2018-02-06 $16.89 $17.14 $16.63 $16.92 $15.53 151,275
2018-02-05 $17.11 $17.57 $17.04 $17.14 $15.73 98,239
2018-02-02 $17.07 $17.89 $16.91 $17.21 $15.79 822,739
2018-02-01 $16.62 $17.00 $16.18 $16.63 $15.26 109,188
2018-01-31 $16.97 $17.00 $16.18 $16.76 $15.38 122,194
2018-01-30 $16.90 $17.15 $16.60 $16.83 $15.45 70,461
2018-01-29 $16.29 $17.16 $16.29 $17.09 $15.68 161,434
2018-01-26 $17.05 $17.05 $16.22 $16.31 $14.97 107,485
2018-01-25 $16.54 $16.59 $16.06 $16.28 $14.94 121,759
2018-01-24 $16.47 $16.81 $16.40 $16.48 $15.12 66,517
2018-01-23 $16.30 $16.50 $16.01 $16.40 $15.05 84,250
2018-01-22 $16.20 $16.34 $16.00 $16.31 $14.97 188,976
2018-01-19 $16.05 $16.30 $15.88 $16.24 $14.90 164,845
2018-01-18 $15.95 $16.43 $15.67 $16.04 $14.72 57,585
2018-01-17 $15.90 $16.23 $15.74 $15.95 $14.64 316,611
2018-01-16 $15.52 $16.38 $15.52 $15.97 $14.66 126,902
2018-01-12 $14.64 $15.76 $14.64 $15.47 $14.20 212,120
2018-01-11 $14.39 $14.89 $14.23 $14.76 $13.55 152,646
2018-01-10 $14.37 $14.50 $14.23 $14.28 $13.10 104,387
2018-01-09 $14.43 $14.75 $14.29 $14.43 $13.24 180,501
2018-01-08 $14.49 $14.59 $14.12 $14.27 $13.10 79,920
2018-01-05 $14.18 $14.85 $14.05 $14.49 $13.30 389,879
2018-01-04 $14.17 $14.40 $13.79 $14.13 $12.97 511,554
2018-01-03 $14.20 $14.20 $13.51 $14.02 $12.87 483,009
2018-01-02 $14.16 $14.30 $13.95 $14.05 $12.89 307,359
2017-12-29 $14.05 $14.16 $14.00 $14.08 $12.92 63,544
2017-12-28 $14.07 $14.20 $14.00 $14.08 $12.92 90,887
2017-12-27 $14.20 $14.28 $13.93 $14.07 $12.91 70,156
2017-12-26 $14.00 $14.40 $14.00 $14.23 $13.06 54,641
2017-12-22 $14.02 $14.05 $13.96 $14.04 $12.88 37,190
2017-12-21 $13.99 $14.23 $13.99 $14.03 $12.88 70,909
2017-12-20 $13.91 $14.12 $13.89 $14.03 $12.88 38,163
2017-12-19 $14.14 $14.14 $13.85 $14.01 $12.86 28,207
2017-12-18 $14.03 $14.13 $13.85 $14.07 $12.91 48,419
2017-12-15 $14.06 $14.38 $13.83 $14.00 $12.85 92,949
2017-12-14 $13.94 $14.10 $13.83 $14.05 $12.89 99,512
2017-12-13 $13.73 $14.00 $13.60 $13.82 $12.68 104,189
2017-12-12 $13.72 $13.91 $13.50 $13.71 $12.58 149,958
2017-12-11 $14.22 $14.27 $13.80 $13.84 $12.70 450,169
2017-12-08 $14.27 $14.38 $14.10 $14.20 $13.03 205,871
2017-12-07 $14.80 $14.99 $14.03 $14.20 $13.03 2,552,954

CURO Group Holdings Corp (CURO) News Headlines

Recent CURO Group Holdings Corp (CURO) 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.