Community Health Systems Inc (CYH) Exchange: NYSE

Data as of March 29, 2024

$3.50 ($0.10) 2.94%

Community Health Systems Inc - Daily Information
Click for more stock information on Community Health Systems Inc.
Daily Information Data
Date March 29, 2024
Open $3.39
Previous Close $3.50
High $3.53
Low $3.38
Adjusted Open $3.39
Previous Adjusted Close $3.50
Adjusted High $3.53
Adjusted Low $3.38

About Community Health Systems Inc (CYH)

Community Health Systems Inc (CYH) is a large American healthcare systems provider and operator. Incorporated in 1985, it currently operates across twenty-eight states with a total of 106 hospitals and approximately 18,000 affiliate physicians. It is also the second-largest operator of general acute care hospitals in America, as well as the largest Emergent Medical Associates (EMA) provider in the country. Over the past several years, Community Health Systems Inc has seen a steady increase in both its number of facilities and patient base, and continues to be a leading provider of high-quality patient-based healthcare and wellness services.

Historical Stock Data for Community Health Systems Inc (CYH)

Date Open High Low Close Adj.Close Volume
2024-03-28 $3.39 $3.53 $3.38 $3.50 $3.50 1,384,885
2024-03-27 $3.31 $3.44 $3.31 $3.40 $3.40 1,291,430
2024-03-26 $3.38 $3.43 $3.27 $3.28 $3.28 1,325,451
2024-03-25 $3.27 $3.38 $3.24 $3.34 $3.34 1,112,006
2024-03-22 $3.58 $3.60 $3.25 $3.27 $3.27 1,809,077
2024-03-21 $3.45 $3.63 $3.45 $3.58 $3.58 3,831,800
2024-03-20 $3.19 $3.47 $3.13 $3.40 $3.40 2,295,635
2024-03-19 $2.93 $3.23 $2.87 $3.21 $3.21 2,685,797
2024-03-18 $2.77 $2.95 $2.74 $2.95 $2.95 1,518,993
2024-03-15 $2.72 $2.80 $2.69 $2.78 $2.78 12,639,608
2024-03-14 $2.88 $2.88 $2.73 $2.75 $2.75 1,082,266
2024-03-13 $2.84 $2.94 $2.83 $2.90 $2.90 1,140,988
2024-03-12 $2.82 $2.88 $2.72 $2.85 $2.85 1,348,273
2024-03-11 $2.83 $2.85 $2.76 $2.80 $2.80 981,433
2024-03-08 $2.80 $2.92 $2.80 $2.86 $2.86 941,219
2024-03-07 $2.84 $2.89 $2.76 $2.76 $2.76 944,732
2024-03-06 $2.85 $2.89 $2.77 $2.79 $2.79 1,385,513
2024-03-05 $2.87 $2.92 $2.82 $2.84 $2.84 1,250,933
2024-03-04 $2.89 $2.94 $2.82 $2.89 $2.89 1,536,025
2024-03-01 $2.85 $2.92 $2.74 $2.87 $2.87 1,320,876
2024-02-29 $2.82 $2.85 $2.78 $2.79 $2.79 1,565,258
2024-02-28 $2.71 $2.79 $2.68 $2.74 $2.74 1,423,657
2024-02-27 $2.70 $2.80 $2.68 $2.76 $2.76 2,040,057
2024-02-26 $2.90 $2.96 $2.68 $2.69 $2.69 2,732,496
2024-02-23 $2.60 $2.96 $2.60 $2.93 $2.93 3,688,294
2024-02-22 $2.92 $2.92 $2.51 $2.64 $2.64 8,498,945
2024-02-21 $3.33 $3.40 $2.79 $2.90 $2.90 9,394,418
2024-02-20 $3.96 $4.05 $3.92 $4.04 $4.04 2,487,830
2024-02-16 $4.08 $4.16 $3.96 $4.05 $4.05 1,681,412
2024-02-15 $3.97 $4.21 $3.97 $4.16 $4.16 2,486,604
2024-02-14 $3.96 $4.03 $3.86 $3.94 $3.94 1,345,489
2024-02-13 $3.93 $4.02 $3.75 $3.82 $3.82 2,093,296
2024-02-12 $3.89 $4.15 $3.89 $4.13 $4.13 2,149,690
2024-02-09 $3.73 $3.98 $3.71 $3.89 $3.89 2,307,680
2024-02-08 $3.65 $3.78 $3.65 $3.73 $3.73 761,406
2024-02-07 $3.69 $3.69 $3.61 $3.64 $3.64 897,350
2024-02-06 $3.64 $3.69 $3.56 $3.67 $3.67 1,272,578
2024-02-05 $3.71 $3.71 $3.56 $3.65 $3.65 1,382,486
2024-02-02 $3.80 $3.84 $3.67 $3.78 $3.78 986,148
2024-02-01 $3.70 $3.83 $3.70 $3.83 $3.83 1,352,820
2024-01-31 $3.80 $3.90 $3.66 $3.67 $3.67 1,647,091
2024-01-30 $3.90 $3.96 $3.83 $3.83 $3.83 1,316,446
2024-01-29 $3.73 $3.85 $3.61 $3.83 $3.83 1,228,124
2024-01-26 $3.90 $3.95 $3.71 $3.76 $3.76 1,541,736
2024-01-25 $3.74 $3.93 $3.65 $3.92 $3.92 2,957,507
2024-01-24 $3.77 $3.82 $3.62 $3.67 $3.67 993,512
2024-01-23 $3.76 $3.87 $3.64 $3.73 $3.73 1,030,573
2024-01-22 $3.74 $3.82 $3.67 $3.74 $3.74 2,528,149
2024-01-19 $3.55 $3.73 $3.46 $3.69 $3.69 1,837,571
2024-01-18 $3.50 $3.59 $3.40 $3.49 $3.49 1,671,499
2024-01-17 $3.35 $3.47 $3.30 $3.46 $3.46 2,016,866
2024-01-16 $3.61 $3.63 $3.40 $3.47 $3.47 1,611,670
2024-01-12 $3.68 $3.79 $3.59 $3.63 $3.63 2,329,034
2024-01-11 $3.56 $3.72 $3.48 $3.63 $3.63 1,925,603
2024-01-10 $3.53 $3.59 $3.44 $3.58 $3.58 2,012,487
2024-01-09 $3.60 $3.67 $3.52 $3.55 $3.55 1,993,708
2024-01-08 $3.37 $3.66 $3.31 $3.60 $3.60 2,569,955
2024-01-05 $3.23 $3.46 $3.20 $3.38 $3.38 2,658,310
2024-01-04 $3.40 $3.47 $3.27 $3.27 $3.27 2,142,235
2024-01-03 $3.12 $3.39 $3.11 $3.37 $3.37 2,963,185
2024-01-02 $3.09 $3.33 $3.05 $3.16 $3.16 1,316,655
2023-12-29 $3.19 $3.19 $3.04 $3.13 $3.13 1,443,640
2023-12-28 $3.18 $3.22 $3.13 $3.22 $3.22 932,813
2023-12-27 $3.28 $3.30 $3.15 $3.21 $3.21 1,202,161
2023-12-26 $3.33 $3.33 $3.25 $3.29 $3.29 891,508
2023-12-22 $3.20 $3.30 $3.20 $3.29 $3.29 1,531,988
2023-12-21 $3.16 $3.26 $3.11 $3.22 $3.22 1,319,529
2023-12-20 $3.18 $3.34 $3.08 $3.08 $3.08 3,465,510
2023-12-19 $3.18 $3.28 $3.11 $3.16 $3.16 3,052,308
2023-12-18 $2.92 $3.21 $2.92 $3.08 $3.08 3,933,625
2023-12-15 $3.07 $3.10 $2.89 $2.92 $2.92 33,621,378
2023-12-14 $2.68 $3.09 $2.66 $3.07 $3.07 6,782,461
2023-12-13 $2.39 $2.63 $2.31 $2.63 $2.63 3,322,891
2023-12-12 $2.50 $2.53 $2.35 $2.40 $2.40 2,512,639
2023-12-11 $2.55 $2.63 $2.47 $2.53 $2.53 3,294,746
2023-12-08 $2.54 $2.66 $2.50 $2.65 $2.65 1,921,977
2023-12-07 $2.61 $2.66 $2.50 $2.57 $2.57 2,670,279
2023-12-06 $2.51 $2.66 $2.49 $2.58 $2.58 2,664,168
2023-12-05 $2.65 $2.69 $2.45 $2.49 $2.49 2,654,684
2023-12-04 $2.65 $2.84 $2.58 $2.63 $2.63 4,864,294
2023-12-01 $2.61 $2.80 $2.56 $2.73 $2.73 3,060,458
2023-11-30 $2.68 $2.71 $2.56 $2.57 $2.57 1,929,627
2023-11-29 $2.67 $2.79 $2.61 $2.65 $2.65 1,821,187
2023-11-28 $2.75 $2.77 $2.61 $2.63 $2.63 1,666,095
2023-11-27 $2.87 $2.89 $2.75 $2.76 $2.76 1,948,041
2023-11-24 $2.91 $2.95 $2.84 $2.87 $2.87 486,814
2023-11-22 $2.87 $2.97 $2.82 $2.93 $2.93 1,661,802
2023-11-21 $2.85 $2.90 $2.81 $2.81 $2.81 982,190
2023-11-20 $2.79 $2.99 $2.68 $2.87 $2.87 1,279,587
2023-11-17 $2.68 $2.83 $2.68 $2.80 $2.80 1,402,104
2023-11-16 $2.69 $2.74 $2.60 $2.65 $2.65 1,005,665
2023-11-15 $2.61 $2.82 $2.59 $2.69 $2.69 1,177,266
2023-11-14 $2.55 $2.67 $2.54 $2.61 $2.61 1,545,643
2023-11-13 $2.33 $2.46 $2.28 $2.44 $2.44 1,037,554
2023-11-10 $2.33 $2.45 $2.28 $2.36 $2.36 1,148,241
2023-11-09 $2.56 $2.57 $2.33 $2.34 $2.34 1,063,488
2023-11-08 $2.61 $2.66 $2.47 $2.50 $2.50 1,588,860
2023-11-07 $2.48 $2.60 $2.41 $2.56 $2.56 942,288
2023-11-06 $2.54 $2.56 $2.44 $2.48 $2.48 1,405,363
2023-11-03 $2.44 $2.57 $2.40 $2.50 $2.50 1,789,120
2023-11-02 $2.27 $2.46 $2.26 $2.34 $2.34 3,144,655
2023-11-01 $2.12 $2.12 $2.04 $2.07 $2.07 1,498,069
2023-10-31 $2.12 $2.15 $2.01 $2.14 $2.14 4,678,585
2023-10-30 $2.15 $2.16 $2.04 $2.10 $2.10 1,437,464
2023-10-27 $2.34 $2.34 $2.08 $2.09 $2.09 2,594,613
2023-10-26 $2.26 $2.44 $2.01 $2.38 $2.38 3,507,965
2023-10-25 $2.57 $2.60 $2.40 $2.42 $2.42 1,597,534
2023-10-24 $2.48 $2.62 $2.45 $2.56 $2.56 1,190,352
2023-10-23 $2.50 $2.61 $2.46 $2.52 $2.52 1,136,930
2023-10-20 $2.64 $2.69 $2.52 $2.52 $2.52 1,280,554
2023-10-19 $2.67 $2.76 $2.64 $2.65 $2.65 814,528
2023-10-18 $2.78 $2.79 $2.67 $2.70 $2.70 612,189
2023-10-17 $2.62 $2.84 $2.62 $2.80 $2.80 1,429,203
2023-10-16 $2.65 $2.72 $2.62 $2.63 $2.63 938,704
2023-10-13 $2.67 $2.71 $2.58 $2.62 $2.62 968,324
2023-10-12 $2.78 $2.82 $2.62 $2.67 $2.67 1,414,205
2023-10-11 $2.91 $2.97 $2.75 $2.79 $2.79 1,385,277
2023-10-10 $2.81 $2.93 $2.79 $2.92 $2.92 957,573
2023-10-09 $2.77 $2.82 $2.74 $2.78 $2.78 564,868
2023-10-06 $2.81 $2.83 $2.65 $2.80 $2.80 1,163,304
2023-10-05 $2.86 $2.96 $2.71 $2.76 $2.76 1,241,377
2023-10-04 $2.88 $2.92 $2.78 $2.87 $2.87 1,859,080
2023-10-03 $2.89 $2.98 $2.77 $2.90 $2.90 1,931,830
2023-10-02 $2.86 $2.99 $2.83 $2.92 $2.92 1,338,892
2023-09-29 $2.84 $3.02 $2.82 $2.90 $2.90 2,334,629
2023-09-28 $2.79 $2.88 $2.72 $2.75 $2.75 1,409,741
2023-09-27 $2.76 $2.88 $2.68 $2.77 $2.77 1,252,968
2023-09-26 $2.80 $2.91 $2.69 $2.70 $2.70 1,038,071
2023-09-25 $2.79 $2.90 $2.77 $2.84 $2.84 740,849
2023-09-22 $2.93 $2.93 $2.76 $2.78 $2.78 910,396
2023-09-21 $2.95 $3.01 $2.87 $2.88 $2.88 993,828
2023-09-20 $3.04 $3.13 $2.98 $2.98 $2.98 681,169
2023-09-19 $3.12 $3.17 $2.99 $3.01 $3.01 919,711
2023-09-18 $3.12 $3.18 $3.05 $3.12 $3.12 754,351
2023-09-15 $3.18 $3.20 $3.05 $3.12 $3.12 2,669,128
2023-09-14 $3.13 $3.22 $3.10 $3.16 $3.16 849,634
2023-09-13 $3.02 $3.20 $3.02 $3.06 $3.06 986,641
2023-09-12 $3.06 $3.10 $3.02 $3.03 $3.03 855,941
2023-09-11 $3.15 $3.17 $3.05 $3.07 $3.07 1,124,530
2023-09-08 $3.13 $3.19 $3.09 $3.14 $3.14 883,785
2023-09-07 $3.31 $3.33 $3.13 $3.14 $3.14 1,659,170
2023-09-06 $3.37 $3.42 $3.29 $3.33 $3.33 983,370
2023-09-05 $3.51 $3.51 $3.35 $3.37 $3.37 1,317,641
2023-09-01 $3.44 $3.59 $3.42 $3.57 $3.57 1,434,319
2023-08-31 $3.43 $3.48 $3.32 $3.38 $3.38 1,006,882
2023-08-30 $3.40 $3.54 $3.39 $3.43 $3.43 847,948
2023-08-29 $3.30 $3.41 $3.28 $3.39 $3.39 859,003
2023-08-28 $3.30 $3.37 $3.25 $3.29 $3.29 725,835
2023-08-25 $3.26 $3.32 $3.12 $3.26 $3.26 979,557
2023-08-24 $3.26 $3.35 $3.21 $3.26 $3.26 1,045,831
2023-08-23 $3.24 $3.30 $3.20 $3.29 $3.29 1,032,946
2023-08-22 $3.26 $3.30 $3.20 $3.22 $3.22 1,373,489
2023-08-21 $3.30 $3.36 $3.21 $3.25 $3.25 916,357
2023-08-18 $3.24 $3.40 $3.24 $3.33 $3.33 1,386,585
2023-08-17 $3.46 $3.48 $3.27 $3.31 $3.31 1,237,727
2023-08-16 $3.51 $3.61 $3.41 $3.42 $3.42 1,482,092
2023-08-15 $3.65 $3.67 $3.49 $3.51 $3.51 971,642
2023-08-14 $3.75 $3.77 $3.62 $3.68 $3.68 826,594
2023-08-11 $3.72 $3.83 $3.66 $3.79 $3.79 1,240,194
2023-08-10 $3.76 $3.83 $3.73 $3.75 $3.75 1,889,745
2023-08-09 $3.75 $3.80 $3.60 $3.79 $3.79 1,686,348
2023-08-08 $4.05 $4.08 $3.75 $3.76 $3.76 2,087,478
2023-08-07 $4.51 $4.51 $4.00 $4.03 $4.03 2,648,709
2023-08-04 $4.96 $5.00 $4.48 $4.52 $4.52 1,965,211
2023-08-03 $4.56 $5.20 $4.56 $4.92 $4.92 4,955,321
2023-08-02 $4.31 $4.37 $4.10 $4.14 $4.14 1,776,908
2023-08-01 $4.39 $4.52 $4.32 $4.40 $4.40 1,864,914
2023-07-31 $4.32 $4.45 $4.32 $4.39 $4.39 1,078,139
2023-07-28 $4.40 $4.44 $4.24 $4.28 $4.28 2,092,151
2023-07-27 $4.53 $4.55 $4.27 $4.33 $4.33 1,387,300
2023-07-26 $4.49 $4.69 $4.44 $4.49 $4.49 1,284,891
2023-07-25 $4.45 $4.55 $4.35 $4.52 $4.52 820,993
2023-07-24 $4.34 $4.51 $4.32 $4.43 $4.43 645,156
2023-07-21 $4.51 $4.56 $4.31 $4.37 $4.37 1,035,885
2023-07-20 $4.61 $4.66 $4.43 $4.44 $4.44 782,946
2023-07-19 $4.46 $4.61 $4.44 $4.59 $4.59 990,277
2023-07-18 $4.44 $4.59 $4.41 $4.43 $4.43 642,489
2023-07-17 $4.35 $4.45 $4.31 $4.42 $4.42 901,091
2023-07-14 $4.40 $4.47 $4.29 $4.37 $4.37 665,743
2023-07-13 $4.58 $4.59 $4.41 $4.41 $4.41 772,417
2023-07-12 $4.67 $4.70 $4.53 $4.54 $4.54 820,316
2023-07-11 $4.63 $4.67 $4.50 $4.53 $4.53 749,029
2023-07-10 $4.40 $4.62 $4.37 $4.56 $4.56 845,093
2023-07-07 $4.24 $4.50 $4.24 $4.41 $4.41 2,348,435
2023-07-06 $4.40 $4.41 $4.16 $4.25 $4.25 878,239
2023-07-05 $4.50 $4.51 $4.34 $4.34 $4.34 1,334,139
2023-07-03 $4.40 $4.50 $4.31 $4.50 $4.50 956,679
2023-06-30 $4.28 $4.54 $4.24 $4.40 $4.40 1,405,524
2023-06-29 $4.26 $4.31 $4.22 $4.23 $4.23 650,598
2023-06-28 $4.17 $4.27 $4.08 $4.21 $4.21 825,374
2023-06-27 $3.98 $4.24 $3.97 $4.19 $4.19 962,236
2023-06-26 $3.77 $4.07 $3.77 $3.99 $3.99 1,369,874
2023-06-23 $3.95 $3.99 $3.70 $3.77 $3.77 3,538,923
2023-06-22 $4.06 $4.09 $3.99 $4.01 $4.01 872,889
2023-06-21 $4.12 $4.16 $4.05 $4.08 $4.08 1,037,149
2023-06-20 $4.22 $4.28 $4.11 $4.16 $4.16 1,161,789
2023-06-16 $4.19 $4.51 $4.16 $4.22 $4.22 6,043,540
2023-06-15 $4.13 $4.21 $4.06 $4.08 $4.08 1,424,425
2023-06-14 $4.65 $4.73 $4.14 $4.15 $4.15 2,949,095
2023-06-13 $3.90 $4.22 $3.89 $4.10 $4.10 1,243,240
2023-06-12 $3.72 $3.94 $3.72 $3.91 $3.91 1,293,081
2023-06-09 $3.78 $3.78 $3.68 $3.70 $3.70 598,322
2023-06-08 $3.84 $3.85 $3.66 $3.75 $3.75 1,257,976
2023-06-07 $3.95 $4.03 $3.81 $3.84 $3.84 1,774,076
2023-06-06 $4.02 $4.04 $3.76 $3.84 $3.84 2,084,241
2023-06-05 $3.76 $4.05 $3.75 $4.00 $4.00 1,991,440
2023-06-02 $3.45 $3.80 $3.44 $3.77 $3.77 2,905,232
2023-06-01 $3.27 $3.39 $3.25 $3.34 $3.34 1,251,898
2023-05-31 $3.18 $3.30 $3.10 $3.27 $3.27 1,734,423
2023-05-30 $3.07 $3.24 $3.07 $3.20 $3.20 1,595,474
2023-05-26 $3.03 $3.12 $3.02 $3.07 $3.07 885,300
2023-05-25 $3.07 $3.13 $2.98 $3.07 $3.07 1,124,374
2023-05-24 $3.19 $3.20 $3.04 $3.09 $3.09 1,443,323
2023-05-23 $3.41 $3.48 $3.21 $3.23 $3.23 1,959,040
2023-05-22 $3.47 $3.48 $3.40 $3.43 $3.43 1,238,865
2023-05-19 $3.61 $3.62 $3.45 $3.47 $3.47 1,645,261
2023-05-18 $3.60 $3.61 $3.47 $3.56 $3.56 1,693,706
2023-05-17 $3.46 $3.64 $3.33 $3.61 $3.61 2,016,389
2023-05-16 $3.47 $3.48 $3.40 $3.43 $3.43 1,387,024
2023-05-15 $3.47 $3.54 $3.45 $3.51 $3.51 982,902
2023-05-12 $3.60 $3.60 $3.41 $3.50 $3.50 1,630,491
2023-05-11 $3.57 $3.61 $3.51 $3.55 $3.55 1,179,260
2023-05-10 $3.52 $3.62 $3.49 $3.60 $3.60 1,116,572
2023-05-09 $3.46 $3.54 $3.33 $3.45 $3.45 1,614,640
2023-05-08 $3.65 $3.69 $3.46 $3.48 $3.48 1,535,374
2023-05-05 $3.67 $3.86 $3.62 $3.66 $3.66 1,892,705
2023-05-04 $3.63 $3.63 $3.39 $3.59 $3.59 2,784,681
2023-05-03 $3.84 $3.88 $3.44 $3.62 $3.62 4,010,360
2023-05-02 $3.91 $4.21 $3.46 $3.81 $3.81 7,885,081
2023-05-01 $6.25 $6.53 $6.18 $6.23 $6.23 2,162,337
2023-04-28 $5.93 $6.41 $5.90 $6.34 $6.34 3,087,265
2023-04-27 $5.89 $5.96 $5.74 $5.93 $5.93 1,447,876
2023-04-26 $5.86 $5.92 $5.68 $5.86 $5.86 1,992,728
2023-04-25 $6.15 $6.23 $5.86 $5.91 $5.91 2,186,112
2023-04-24 $5.86 $6.13 $5.79 $5.93 $5.93 1,900,540
2023-04-21 $5.36 $5.95 $5.36 $5.90 $5.90 3,148,724
2023-04-20 $5.08 $5.14 $5.00 $5.10 $5.10 1,329,202
2023-04-19 $5.01 $5.17 $4.96 $5.16 $5.16 1,211,609
2023-04-18 $5.10 $5.16 $5.01 $5.02 $5.02 1,411,031
2023-04-17 $5.20 $5.23 $5.03 $5.09 $5.09 776,646
2023-04-14 $5.31 $5.40 $5.19 $5.22 $5.22 960,466
2023-04-13 $5.33 $5.37 $5.24 $5.29 $5.29 1,241,710
2023-04-12 $5.28 $5.36 $5.18 $5.28 $5.28 1,618,246
2023-04-11 $5.11 $5.36 $5.09 $5.20 $5.20 1,010,727
2023-04-10 $4.86 $5.10 $4.81 $5.07 $5.07 1,293,364
2023-04-06 $4.91 $4.93 $4.80 $4.88 $4.88 1,072,744
2023-04-05 $4.84 $4.92 $4.73 $4.85 $4.85 1,375,427
2023-04-04 $4.87 $4.97 $4.75 $4.93 $4.93 1,237,864
2023-04-03 $4.93 $5.20 $4.80 $4.82 $4.82 2,138,655
2023-03-31 $4.87 $4.96 $4.84 $4.90 $4.90 1,253,192
2023-03-30 $4.81 $4.89 $4.80 $4.82 $4.82 1,154,060
2023-03-29 $4.77 $4.88 $4.68 $4.72 $4.72 990,656
2023-03-28 $4.67 $4.83 $4.64 $4.65 $4.65 1,134,481
2023-03-27 $4.71 $4.78 $4.61 $4.74 $4.74 984,550
2023-03-24 $4.51 $4.63 $4.40 $4.58 $4.58 941,060
2023-03-23 $4.98 $4.99 $4.58 $4.63 $4.63 1,632,974
2023-03-22 $5.23 $5.26 $4.95 $4.95 $4.95 1,203,024
2023-03-21 $5.39 $5.45 $5.07 $5.21 $5.21 1,795,298
2023-03-20 $5.12 $5.29 $5.08 $5.18 $5.18 2,197,163
2023-03-17 $5.27 $5.27 $5.00 $5.05 $5.05 6,223,051
2023-03-16 $5.05 $5.44 $5.00 $5.38 $5.38 1,363,372
2023-03-15 $5.17 $5.27 $4.96 $5.10 $5.10 1,842,592
2023-03-14 $5.39 $5.51 $5.30 $5.40 $5.40 1,673,541
2023-03-13 $5.09 $5.22 $4.90 $5.16 $5.16 2,187,516
2023-03-10 $5.41 $5.41 $5.03 $5.26 $5.26 2,089,477
2023-03-09 $5.80 $5.81 $5.41 $5.44 $5.44 1,494,398
2023-03-08 $5.90 $5.90 $5.69 $5.78 $5.78 1,129,117
2023-03-07 $6.01 $6.03 $5.79 $5.91 $5.91 3,143,683
2023-03-06 $6.20 $6.25 $5.89 $6.02 $6.02 2,363,061
2023-03-03 $5.81 $6.28 $5.80 $6.20 $6.20 2,763,948
2023-03-02 $6.00 $6.11 $5.77 $5.80 $5.80 2,871,511
2023-03-01 $6.16 $6.40 $6.08 $6.15 $6.15 3,035,966
2023-02-28 $6.14 $6.20 $6.00 $6.06 $6.06 1,932,467
2023-02-27 $6.35 $6.43 $6.05 $6.19 $6.19 1,681,852
2023-02-24 $6.52 $6.52 $6.25 $6.30 $6.30 2,380,749
2023-02-23 $6.98 $6.98 $6.42 $6.64 $6.64 2,426,010
2023-02-22 $6.79 $7.02 $6.72 $6.85 $6.85 2,953,369
2023-02-21 $7.82 $7.99 $6.65 $6.71 $6.71 7,694,224
2023-02-17 $7.81 $8.00 $7.39 $7.94 $7.94 4,982,940
2023-02-16 $5.89 $8.01 $5.84 $7.74 $7.74 19,551,049
2023-02-15 $4.98 $5.10 $4.94 $5.08 $5.08 1,505,800
2023-02-14 $5.12 $5.15 $4.94 $5.08 $5.08 1,727,584
2023-02-13 $5.21 $5.23 $5.12 $5.18 $5.18 947,673
2023-02-10 $5.03 $5.21 $4.96 $5.19 $5.19 1,200,927
2023-02-09 $5.22 $5.30 $5.02 $5.08 $5.08 1,669,504
2023-02-08 $5.11 $5.30 $5.08 $5.14 $5.14 1,417,203
2023-02-07 $5.14 $5.24 $5.01 $5.20 $5.20 2,680,121
2023-02-06 $5.26 $5.30 $5.09 $5.17 $5.17 1,603,176
2023-02-03 $5.50 $5.57 $5.28 $5.33 $5.33 2,419,821
2023-02-02 $5.59 $5.70 $5.41 $5.62 $5.62 4,481,002
2023-02-01 $5.19 $5.60 $5.16 $5.47 $5.47 5,076,905
2023-01-31 $4.84 $5.31 $4.84 $5.22 $5.22 4,411,730
2023-01-30 $4.90 $4.99 $4.77 $4.79 $4.79 2,717,812
2023-01-27 $4.61 $5.01 $4.50 $4.92 $4.92 3,245,924
2023-01-26 $4.79 $4.83 $4.47 $4.68 $4.68 3,690,531
2023-01-25 $4.39 $4.80 $4.35 $4.74 $4.74 3,466,081
2023-01-24 $4.69 $4.74 $4.41 $4.44 $4.44 4,111,004
2023-01-23 $4.80 $4.90 $4.71 $4.75 $4.75 2,351,585
2023-01-20 $4.44 $4.80 $4.27 $4.71 $4.71 3,176,090
2023-01-19 $4.34 $4.68 $4.31 $4.40 $4.40 2,946,788
2023-01-18 $4.66 $4.76 $4.41 $4.43 $4.43 1,098,316
2023-01-17 $4.59 $4.66 $4.41 $4.61 $4.61 2,534,992
2023-01-13 $4.65 $4.73 $4.56 $4.60 $4.60 893,477
2023-01-12 $4.65 $4.75 $4.57 $4.68 $4.68 946,511
2023-01-11 $4.67 $4.78 $4.55 $4.65 $4.65 3,189,816
2023-01-10 $4.54 $4.82 $4.54 $4.69 $4.69 1,182,471
2023-01-09 $4.88 $4.95 $4.56 $4.57 $4.57 3,829,724
2023-01-06 $4.70 $4.88 $4.66 $4.76 $4.76 4,480,339
2023-01-05 $4.58 $4.76 $4.52 $4.64 $4.64 1,321,989
2023-01-04 $4.45 $4.90 $4.42 $4.64 $4.64 2,339,134
2023-01-03 $4.48 $4.59 $4.23 $4.40 $4.40 2,362,953
2022-12-30 $4.16 $4.34 $4.10 $4.32 $4.32 1,565,545
2022-12-29 $3.94 $4.29 $3.94 $4.28 $4.28 2,268,520
2022-12-28 $4.01 $4.10 $3.85 $3.89 $3.89 1,696,434
2022-12-27 $3.91 $4.05 $3.79 $4.02 $4.02 1,384,842
2022-12-23 $3.90 $3.92 $3.79 $3.88 $3.88 973,418
2022-12-22 $3.80 $3.91 $3.66 $3.90 $3.90 3,238,367
2022-12-21 $3.89 $3.98 $3.81 $3.83 $3.83 1,686,986
2022-12-20 $3.70 $3.87 $3.63 $3.83 $3.83 2,606,753
2022-12-19 $3.76 $3.82 $3.66 $3.73 $3.73 1,410,644
2022-12-16 $3.47 $3.83 $3.40 $3.81 $3.81 9,532,109
2022-12-15 $3.61 $3.69 $3.50 $3.55 $3.55 1,777,703
2022-12-14 $3.81 $3.96 $3.61 $3.73 $3.73 1,882,224
2022-12-13 $3.71 $3.94 $3.67 $3.87 $3.87 3,642,384
2022-12-12 $3.52 $3.55 $3.21 $3.50 $3.50 3,037,532
2022-12-09 $3.59 $3.85 $3.55 $3.58 $3.58 3,208,460
2022-12-08 $3.59 $3.85 $3.46 $3.59 $3.59 3,604,632
2022-12-07 $3.36 $3.71 $3.33 $3.51 $3.51 3,981,324
2022-12-06 $3.30 $3.42 $3.24 $3.36 $3.36 2,015,055
2022-12-05 $3.38 $3.44 $3.26 $3.31 $3.31 1,653,135
2022-12-02 $3.25 $3.50 $3.14 $3.45 $3.45 2,086,248
2022-12-01 $3.45 $3.64 $3.35 $3.37 $3.37 3,176,854
2022-11-30 $3.14 $3.43 $3.02 $3.43 $3.43 3,447,762
2022-11-29 $3.07 $3.29 $3.03 $3.14 $3.14 1,746,218
2022-11-28 $3.53 $3.53 $3.03 $3.06 $3.06 4,314,347
2022-11-25 $3.40 $3.58 $3.38 $3.58 $3.58 667,212
2022-11-23 $3.19 $3.45 $3.19 $3.39 $3.39 1,268,738
2022-11-22 $3.19 $3.31 $3.15 $3.27 $3.27 840,816
2022-11-21 $3.34 $3.34 $3.08 $3.14 $3.14 1,011,589
2022-11-18 $3.30 $3.40 $3.26 $3.34 $3.34 1,132,971
2022-11-17 $3.12 $3.25 $3.05 $3.22 $3.22 906,510
2022-11-16 $3.41 $3.44 $3.16 $3.17 $3.17 1,360,928
2022-11-15 $3.32 $3.56 $3.29 $3.43 $3.43 1,410,666
2022-11-14 $3.34 $3.43 $3.11 $3.20 $3.20 2,083,730
2022-11-11 $3.25 $3.40 $3.14 $3.35 $3.35 2,201,928
2022-11-10 $2.93 $3.35 $2.91 $3.22 $3.22 2,857,320
2022-11-09 $3.00 $3.00 $2.68 $2.70 $2.70 1,964,891
2022-11-08 $2.94 $3.12 $2.92 $3.05 $3.05 1,556,998
2022-11-07 $2.96 $3.02 $2.82 $2.93 $2.93 1,386,920
2022-11-04 $2.86 $3.02 $2.72 $2.94 $2.94 2,163,342
2022-11-03 $2.94 $2.96 $2.74 $2.82 $2.82 1,834,371
2022-11-02 $3.25 $3.25 $2.90 $2.96 $2.96 4,707,524
2022-11-01 $2.89 $3.29 $2.87 $3.26 $3.26 3,915,423
2022-10-31 $3.02 $3.19 $2.87 $2.87 $2.87 4,577,948
2022-10-28 $2.87 $3.06 $2.67 $3.03 $3.03 4,596,181
2022-10-27 $2.39 $2.94 $2.29 $2.90 $2.90 8,350,089
2022-10-26 $2.19 $2.53 $2.19 $2.30 $2.30 4,066,427
2022-10-25 $2.07 $2.23 $2.05 $2.12 $2.12 3,500,859
2022-10-24 $2.15 $2.17 $1.98 $2.08 $2.08 3,495,271
2022-10-21 $2.14 $2.17 $1.88 $2.05 $2.05 6,255,039
2022-10-20 $2.30 $2.46 $2.30 $2.38 $2.38 1,815,010
2022-10-19 $2.36 $2.41 $2.26 $2.31 $2.31 1,477,930
2022-10-18 $2.43 $2.54 $2.35 $2.38 $2.38 1,635,710
2022-10-17 $2.23 $2.41 $2.21 $2.35 $2.35 2,364,337
2022-10-14 $2.25 $2.33 $2.18 $2.19 $2.19 1,204,245
2022-10-13 $2.07 $2.26 $1.98 $2.23 $2.23 2,005,822
2022-10-12 $2.17 $2.19 $2.10 $2.15 $2.15 1,207,988
2022-10-11 $2.12 $2.25 $2.03 $2.18 $2.18 1,619,414
2022-10-10 $2.06 $2.17 $2.04 $2.08 $2.08 1,420,946
2022-10-07 $2.15 $2.15 $2.02 $2.07 $2.07 2,991,443
2022-10-06 $2.37 $2.40 $2.16 $2.18 $2.18 1,875,217
2022-10-05 $2.40 $2.44 $2.27 $2.40 $2.40 2,269,888
2022-10-04 $2.26 $2.54 $2.25 $2.48 $2.48 2,586,970
2022-10-03 $2.20 $2.29 $2.14 $2.22 $2.22 2,342,967
2022-09-30 $2.28 $2.35 $2.14 $2.15 $2.15 1,486,706
2022-09-29 $2.39 $2.39 $2.18 $2.26 $2.26 2,926,717
2022-09-28 $2.27 $2.50 $2.26 $2.45 $2.45 2,986,486
2022-09-27 $2.36 $2.43 $2.21 $2.23 $2.23 2,427,412
2022-09-26 $2.41 $2.51 $2.32 $2.32 $2.32 2,033,566
2022-09-23 $2.53 $2.56 $2.36 $2.38 $2.38 2,221,735
2022-09-22 $2.70 $2.70 $2.54 $2.56 $2.56 2,442,393
2022-09-21 $2.83 $2.86 $2.70 $2.72 $2.72 1,496,391
2022-09-20 $2.86 $2.92 $2.80 $2.81 $2.81 1,186,433
2022-09-19 $2.84 $2.92 $2.79 $2.90 $2.90 1,438,562
2022-09-16 $2.92 $2.96 $2.76 $2.91 $2.91 4,174,098
2022-09-15 $2.90 $3.14 $2.90 $2.96 $2.96 2,191,715
2022-09-14 $2.99 $3.05 $2.81 $2.90 $2.90 2,192,093
2022-09-13 $3.17 $3.22 $2.97 $3.01 $3.01 3,608,578
2022-09-12 $3.21 $3.34 $3.19 $3.24 $3.24 3,088,975
2022-09-09 $3.07 $3.28 $3.03 $3.23 $3.23 2,640,813
2022-09-08 $2.83 $3.06 $2.83 $3.04 $3.04 1,763,333
2022-09-07 $2.72 $2.91 $2.69 $2.88 $2.88 1,954,520
2022-09-06 $2.70 $2.75 $2.61 $2.70 $2.70 1,918,992
2022-09-02 $2.77 $2.82 $2.61 $2.67 $2.67 1,936,336
2022-09-01 $2.62 $2.69 $2.56 $2.67 $2.67 2,103,312
2022-08-31 $2.90 $2.91 $2.66 $2.66 $2.66 2,427,581
2022-08-30 $2.96 $2.99 $2.79 $2.83 $2.83 2,625,123
2022-08-29 $3.06 $3.06 $2.97 $2.99 $2.99 2,374,258
2022-08-26 $3.30 $3.35 $3.06 $3.08 $3.08 1,792,930
2022-08-25 $3.11 $3.33 $3.09 $3.29 $3.29 2,609,426
2022-08-24 $3.02 $3.10 $2.97 $3.06 $3.06 2,576,752
2022-08-23 $3.13 $3.25 $3.01 $3.03 $3.03 2,318,255
2022-08-22 $3.11 $3.19 $3.08 $3.15 $3.15 2,029,051
2022-08-19 $3.20 $3.23 $3.08 $3.16 $3.16 2,617,220
2022-08-18 $3.20 $3.31 $3.20 $3.21 $3.21 1,638,249
2022-08-17 $3.30 $3.31 $3.17 $3.20 $3.20 1,645,841
2022-08-16 $3.48 $3.55 $3.15 $3.31 $3.31 3,507,224
2022-08-15 $3.68 $3.71 $3.43 $3.48 $3.48 2,537,047
2022-08-12 $3.79 $3.90 $3.69 $3.74 $3.74 2,534,359
2022-08-11 $3.69 $4.20 $3.69 $3.78 $3.78 3,540,019
2022-08-10 $3.57 $3.75 $3.48 $3.61 $3.61 3,697,443
2022-08-09 $3.61 $3.80 $3.46 $3.47 $3.47 2,298,692
2022-08-08 $3.55 $3.78 $3.49 $3.61 $3.61 2,502,455
2022-08-05 $3.21 $3.61 $3.20 $3.52 $3.52 3,814,838
2022-08-04 $3.42 $3.47 $3.25 $3.30 $3.30 3,672,271
2022-08-03 $3.13 $3.63 $3.12 $3.50 $3.50 9,359,124
2022-08-02 $3.01 $3.03 $2.85 $2.85 $2.85 5,002,144
2022-08-01 $2.92 $3.15 $2.81 $3.03 $3.03 5,570,671
2022-07-29 $3.11 $3.14 $2.88 $2.98 $2.98 5,574,004
2022-07-28 $2.99 $3.48 $2.92 $2.96 $2.96 20,186,982
2022-07-27 $5.08 $5.26 $4.94 $5.18 $5.18 4,271,792
2022-07-26 $4.98 $5.02 $4.82 $5.02 $5.02 2,237,267
2022-07-25 $4.88 $5.22 $4.80 $4.95 $4.95 3,822,145
2022-07-22 $4.83 $5.06 $4.65 $4.90 $4.90 8,752,125
2022-07-21 $4.09 $4.16 $3.94 $4.11 $4.11 1,619,054
2022-07-20 $4.11 $4.20 $4.03 $4.12 $4.12 2,447,039
2022-07-19 $3.87 $4.19 $3.83 $4.15 $4.15 2,515,791
2022-07-18 $3.68 $3.85 $3.64 $3.77 $3.77 2,102,632
2022-07-15 $3.56 $3.79 $3.42 $3.64 $3.64 2,132,981
2022-07-14 $3.53 $3.60 $3.39 $3.44 $3.44 2,109,380
2022-07-13 $3.45 $3.68 $3.35 $3.64 $3.64 2,674,841
2022-07-12 $3.76 $3.83 $3.44 $3.49 $3.49 2,737,281
2022-07-11 $3.93 $3.98 $3.76 $3.83 $3.83 2,474,975
2022-07-08 $3.98 $4.20 $3.93 $3.94 $3.94 1,849,203
2022-07-07 $3.85 $4.05 $3.85 $3.95 $3.95 1,740,502
2022-07-06 $4.12 $4.15 $3.87 $3.90 $3.90 3,681,701
2022-07-05 $3.97 $4.18 $3.88 $4.18 $4.18 2,160,154
2022-07-01 $3.74 $4.07 $3.70 $4.03 $4.03 4,098,927
2022-06-30 $3.86 $3.96 $3.67 $3.75 $3.75 2,715,631
2022-06-29 $4.05 $4.05 $3.83 $3.99 $3.99 1,509,203
2022-06-28 $4.15 $4.28 $4.03 $4.05 $4.05 1,864,996
2022-06-27 $4.18 $4.26 $4.00 $4.09 $4.09 2,262,234
2022-06-24 $4.11 $4.31 $4.11 $4.20 $4.20 4,696,019
2022-06-23 $4.12 $4.25 $4.08 $4.13 $4.13 2,128,103
2022-06-22 $3.92 $4.25 $3.90 $4.14 $4.14 2,487,525
2022-06-21 $4.27 $4.30 $3.99 $4.00 $4.00 2,990,695
2022-06-17 $4.08 $4.34 $4.02 $4.23 $4.23 7,325,720
2022-06-16 $4.06 $4.10 $3.90 $4.08 $4.08 3,180,835
2022-06-15 $4.57 $4.60 $4.16 $4.17 $4.17 4,920,404
2022-06-14 $4.83 $5.01 $4.73 $4.79 $4.79 2,400,319
2022-06-13 $4.60 $4.88 $4.54 $4.82 $4.82 2,697,722
2022-06-10 $4.72 $4.83 $4.56 $4.78 $4.78 1,987,982
2022-06-09 $5.11 $5.14 $4.82 $4.85 $4.85 1,965,316
2022-06-08 $5.20 $5.28 $5.07 $5.16 $5.16 1,752,007
2022-06-07 $5.20 $5.30 $5.10 $5.25 $5.25 1,695,766
2022-06-06 $5.44 $5.54 $5.20 $5.28 $5.28 1,861,137
2022-06-03 $5.36 $5.67 $5.30 $5.45 $5.45 2,637,358
2022-06-02 $5.05 $5.29 $4.96 $5.23 $5.23 2,989,363
2022-06-01 $5.20 $5.26 $5.00 $5.00 $5.00 2,337,538
2022-05-31 $5.23 $5.33 $5.11 $5.24 $5.24 2,499,707
2022-05-27 $5.36 $5.61 $5.28 $5.30 $5.30 1,760,548
2022-05-26 $5.32 $5.49 $5.23 $5.35 $5.35 2,804,984
2022-05-25 $5.23 $5.58 $5.22 $5.39 $5.39 2,387,361
2022-05-24 $5.62 $5.65 $5.18 $5.27 $5.27 2,380,067
2022-05-23 $5.85 $5.90 $5.51 $5.70 $5.70 1,650,368
2022-05-20 $5.87 $5.97 $5.50 $5.80 $5.80 1,937,435
2022-05-19 $5.83 $6.00 $5.66 $5.77 $5.77 2,540,287
2022-05-18 $6.21 $6.34 $5.76 $5.91 $5.91 2,875,391
2022-05-17 $6.39 $6.47 $6.22 $6.44 $6.44 1,602,639
2022-05-16 $6.47 $6.57 $6.24 $6.24 $6.24 1,233,597
2022-05-13 $6.47 $6.72 $6.43 $6.49 $6.49 2,552,910
2022-05-12 $6.07 $6.47 $6.04 $6.32 $6.32 2,989,800
2022-05-11 $6.40 $6.60 $6.05 $6.12 $6.12 2,253,759
2022-05-10 $6.71 $6.84 $6.32 $6.39 $6.39 2,045,663
2022-05-09 $6.85 $6.96 $6.49 $6.61 $6.61 1,523,856
2022-05-06 $7.00 $7.34 $6.90 $7.03 $7.03 1,504,647
2022-05-05 $7.29 $7.43 $6.93 $7.08 $7.08 1,661,788
2022-05-04 $7.14 $7.44 $6.93 $7.37 $7.37 2,610,674
2022-05-03 $7.15 $7.44 $6.93 $7.06 $7.06 2,279,600
2022-05-02 $7.60 $7.66 $6.94 $7.16 $7.16 4,083,264
2022-04-29 $8.27 $8.29 $7.61 $7.67 $7.67 2,397,011
2022-04-28 $8.85 $8.93 $7.33 $8.48 $8.48 3,944,338
2022-04-27 $8.76 $9.19 $8.63 $8.92 $8.92 1,517,687
2022-04-26 $8.71 $9.08 $8.45 $8.85 $8.85 2,077,002
2022-04-25 $9.19 $9.48 $8.80 $9.08 $9.08 3,223,931
2022-04-22 $10.80 $10.87 $9.26 $9.43 $9.43 3,096,478
2022-04-21 $11.85 $12.12 $11.45 $11.49 $11.49 1,050,889
2022-04-20 $11.43 $11.87 $11.33 $11.68 $11.68 849,575
2022-04-19 $11.35 $11.71 $11.30 $11.33 $11.33 745,385
2022-04-18 $11.38 $11.53 $11.20 $11.26 $11.26 518,025
2022-04-14 $11.38 $11.71 $11.34 $11.46 $11.46 756,927
2022-04-13 $11.30 $11.53 $11.17 $11.29 $11.29 606,763
2022-04-12 $10.86 $11.48 $10.86 $11.21 $11.21 875,486
2022-04-11 $10.94 $11.12 $10.72 $10.79 $10.79 995,357
2022-04-08 $11.27 $11.47 $10.94 $10.95 $10.95 815,938
2022-04-07 $11.25 $11.54 $11.03 $11.35 $11.35 1,035,170
2022-04-06 $11.05 $11.18 $10.85 $11.17 $11.17 1,316,209
2022-04-05 $11.80 $11.90 $11.09 $11.14 $11.14 901,521
2022-04-04 $11.94 $12.04 $11.53 $11.74 $11.74 880,830
2022-04-01 $12.07 $12.23 $11.79 $11.94 $11.94 1,097,924
2022-03-31 $11.77 $12.02 $11.54 $11.87 $11.87 1,013,904
2022-03-30 $12.31 $12.37 $11.57 $11.80 $11.80 1,315,155
2022-03-29 $12.29 $12.51 $12.11 $12.24 $12.24 943,579
2022-03-28 $12.30 $12.32 $11.94 $12.24 $12.24 875,691
2022-03-25 $11.58 $12.33 $11.46 $12.31 $12.31 1,817,847
2022-03-24 $11.40 $11.62 $11.20 $11.54 $11.54 861,315
2022-03-23 $11.34 $11.51 $11.11 $11.39 $11.39 568,721
2022-03-22 $11.40 $11.59 $11.34 $11.45 $11.45 560,196
2022-03-21 $11.61 $11.85 $11.32 $11.45 $11.45 743,245
2022-03-18 $11.65 $11.84 $11.40 $11.61 $11.61 1,317,153
2022-03-17 $11.51 $11.79 $11.40 $11.71 $11.71 534,789
2022-03-16 $11.58 $11.84 $11.09 $11.55 $11.55 1,021,975
2022-03-15 $11.49 $11.70 $11.19 $11.47 $11.47 753,166
2022-03-14 $11.72 $12.00 $11.08 $11.31 $11.31 1,215,158
2022-03-11 $12.03 $12.18 $11.62 $11.67 $11.67 850,518
2022-03-10 $11.58 $12.15 $11.48 $11.97 $11.97 1,228,710
2022-03-09 $11.07 $12.00 $10.98 $11.84 $11.84 1,620,384
2022-03-08 $10.64 $11.14 $10.47 $10.73 $10.73 1,130,790
2022-03-07 $10.99 $11.11 $10.61 $10.65 $10.65 1,251,906
2022-03-04 $10.79 $11.01 $10.62 $11.00 $11.00 1,072,752
2022-03-03 $10.77 $11.08 $10.68 $10.97 $10.97 1,270,243
2022-03-02 $10.31 $10.94 $10.31 $10.71 $10.71 1,031,992
2022-03-01 $10.38 $10.53 $10.06 $10.18 $10.18 1,398,343
2022-02-28 $10.30 $10.57 $10.15 $10.51 $10.51 1,412,095
2022-02-25 $9.86 $10.65 $9.86 $10.62 $10.62 1,737,594
2022-02-24 $9.80 $9.94 $9.22 $9.86 $9.86 2,610,608
2022-02-23 $9.91 $10.16 $9.53 $9.60 $9.60 1,959,377
2022-02-22 $10.70 $10.74 $9.78 $9.85 $9.85 2,867,217
2022-02-18 $12.02 $12.35 $10.73 $10.76 $10.76 3,256,687
2022-02-17 $13.99 $14.10 $12.22 $12.29 $12.29 2,615,459
2022-02-16 $13.62 $14.29 $13.42 $14.10 $14.10 1,316,131
2022-02-15 $13.06 $13.75 $13.06 $13.67 $13.67 869,106
2022-02-14 $13.28 $13.55 $12.86 $12.97 $12.97 979,770
2022-02-11 $13.31 $13.60 $12.98 $13.22 $13.22 1,157,014
2022-02-10 $12.42 $13.69 $12.29 $13.29 $13.29 1,680,789
2022-02-09 $12.04 $12.79 $12.04 $12.71 $12.71 1,751,215
2022-02-08 $11.43 $12.15 $11.28 $11.97 $11.97 1,313,001
2022-02-07 $12.38 $12.48 $11.44 $11.52 $11.52 1,676,926
2022-02-04 $12.64 $12.70 $11.86 $12.48 $12.48 1,683,113
2022-02-03 $12.86 $13.22 $12.67 $12.71 $12.71 785,922
2022-02-02 $12.70 $13.09 $12.37 $13.02 $13.02 1,135,491
2022-02-01 $12.76 $12.92 $12.30 $12.74 $12.74 1,195,328
2022-01-31 $12.79 $13.00 $12.47 $12.69 $12.69 1,683,109
2022-01-28 $12.53 $13.02 $12.33 $13.02 $13.02 962,765
2022-01-27 $12.91 $13.18 $12.57 $12.71 $12.71 1,247,561
2022-01-26 $13.51 $13.92 $13.27 $13.34 $13.34 1,482,150
2022-01-25 $13.53 $13.67 $12.83 $13.40 $13.40 1,118,469
2022-01-24 $12.77 $13.70 $12.45 $13.65 $13.65 1,588,172
2022-01-21 $13.49 $13.50 $12.93 $13.06 $13.06 1,384,527
2022-01-20 $14.36 $14.51 $13.50 $13.58 $13.58 1,162,577
2022-01-19 $13.82 $14.74 $13.75 $14.28 $14.28 1,916,195
2022-01-18 $13.55 $14.37 $13.44 $13.74 $13.74 2,509,334
2022-01-14 $12.87 $13.18 $12.79 $13.12 $13.12 692,541
2022-01-13 $12.80 $13.34 $12.74 $13.00 $13.00 1,029,022
2022-01-12 $12.63 $13.23 $12.23 $12.75 $12.75 1,223,272
2022-01-11 $12.55 $12.67 $12.13 $12.66 $12.66 1,109,309
2022-01-10 $12.47 $12.63 $12.28 $12.63 $12.63 934,875
2022-01-07 $12.88 $12.90 $12.04 $12.04 $12.04 1,394,613
2022-01-06 $12.91 $12.98 $12.36 $12.83 $12.83 1,057,863
2022-01-05 $13.84 $14.21 $12.95 $12.98 $12.98 1,350,377
2022-01-04 $13.28 $13.83 $13.11 $13.67 $13.67 1,186,860
2022-01-03 $13.34 $13.38 $13.02 $13.26 $13.26 723,202
2021-12-31 $13.33 $13.56 $13.17 $13.31 $13.31 611,569
2021-12-30 $13.36 $13.73 $13.30 $13.37 $13.37 567,384
2021-12-29 $13.33 $13.59 $13.10 $13.36 $13.36 456,647
2021-12-28 $13.48 $13.77 $13.26 $13.29 $13.29 617,842
2021-12-27 $13.45 $13.52 $13.10 $13.52 $13.52 751,836
2021-12-23 $13.26 $13.41 $13.02 $13.29 $13.29 845,650
2021-12-22 $12.94 $13.23 $12.80 $13.22 $13.22 548,072
2021-12-21 $12.51 $13.12 $12.51 $12.92 $12.92 791,026
2021-12-20 $12.39 $12.52 $11.76 $12.46 $12.46 1,050,968
2021-12-17 $12.55 $12.78 $12.18 $12.67 $12.67 2,189,013
2021-12-16 $13.39 $13.39 $12.53 $12.57 $12.57 1,048,534
2021-12-15 $12.97 $13.42 $12.71 $13.30 $13.30 951,083
2021-12-14 $13.18 $13.49 $12.99 $13.09 $13.09 1,473,180
2021-12-13 $13.22 $13.58 $12.61 $13.23 $13.23 2,081,732
2021-12-10 $12.31 $12.75 $12.13 $12.72 $12.72 1,130,520
2021-12-09 $12.28 $12.43 $12.11 $12.19 $12.19 735,757
2021-12-08 $12.07 $12.59 $11.90 $12.44 $12.44 848,655
2021-12-07 $12.11 $12.41 $11.96 $12.01 $12.01 727,183
2021-12-06 $11.88 $12.03 $11.52 $11.86 $11.86 1,013,935
2021-12-03 $12.08 $12.28 $11.46 $11.68 $11.68 1,641,762
2021-12-02 $11.50 $12.26 $11.39 $12.13 $12.13 1,080,335
2021-12-01 $12.45 $12.51 $11.39 $11.44 $11.44 1,755,147
2021-11-30 $12.40 $12.55 $11.85 $12.03 $12.03 925,162
2021-11-29 $13.10 $13.23 $12.56 $12.59 $12.59 1,403,138
2021-11-26 $13.06 $13.28 $12.48 $12.90 $12.90 934,226
2021-11-24 $14.10 $14.21 $13.65 $13.68 $13.68 1,021,448
2021-11-23 $14.13 $14.40 $14.00 $14.28 $14.28 656,317
2021-11-22 $13.94 $14.35 $13.90 $14.15 $14.15 1,096,776
2021-11-19 $14.12 $14.32 $13.69 $13.80 $13.80 1,310,678
2021-11-18 $14.78 $14.84 $14.13 $14.23 $14.23 1,276,524
2021-11-17 $14.67 $15.00 $14.58 $14.76 $14.76 679,671
2021-11-16 $14.60 $14.88 $14.24 $14.76 $14.76 892,352
2021-11-15 $15.09 $15.13 $14.62 $14.70 $14.70 914,632
2021-11-12 $14.97 $15.27 $14.77 $14.78 $14.78 970,706
2021-11-11 $14.70 $15.08 $14.30 $14.94 $14.94 1,014,267
2021-11-10 $14.70 $15.29 $14.58 $14.75 $14.75 1,244,246
2021-11-09 $14.45 $14.92 $14.33 $14.70 $14.70 1,459,028
2021-11-08 $14.45 $14.64 $13.94 $14.37 $14.37 1,332,318
2021-11-05 $13.80 $14.51 $13.70 $14.39 $14.39 1,938,843
2021-11-04 $13.65 $13.98 $13.42 $13.68 $13.68 1,286,914
2021-11-03 $12.93 $13.60 $12.80 $13.52 $13.52 1,536,806
2021-11-02 $12.99 $13.40 $12.84 $13.07 $13.07 1,458,820
2021-11-01 $13.14 $13.38 $12.83 $12.95 $12.95 1,732,437
2021-10-29 $12.05 $13.14 $11.85 $13.10 $13.10 2,757,867
2021-10-28 $11.66 $12.43 $11.02 $11.97 $11.97 5,388,581
2021-10-27 $10.00 $10.27 $9.78 $10.11 $10.11 1,714,735
2021-10-26 $10.66 $10.76 $10.01 $10.05 $10.05 2,074,516
2021-10-25 $11.30 $11.43 $10.78 $10.78 $10.78 988,006
2021-10-22 $11.18 $11.40 $11.00 $11.30 $11.30 1,602,679
2021-10-21 $11.45 $11.53 $11.10 $11.38 $11.38 1,648,464
2021-10-20 $10.73 $11.17 $10.71 $10.89 $10.89 853,605
2021-10-19 $10.60 $11.05 $10.41 $10.72 $10.72 1,464,034
2021-10-18 $10.26 $10.64 $10.00 $10.58 $10.58 1,075,573
2021-10-15 $10.39 $10.62 $10.28 $10.35 $10.35 1,796,190
2021-10-14 $9.87 $10.46 $9.87 $10.20 $10.20 1,351,496
2021-10-13 $10.08 $10.09 $9.66 $9.78 $9.78 1,507,714
2021-10-12 $10.34 $10.47 $10.09 $10.22 $10.22 1,091,521
2021-10-11 $10.60 $10.69 $10.34 $10.34 $10.34 921,712
2021-10-08 $11.11 $11.18 $10.59 $10.65 $10.65 1,283,645
2021-10-07 $11.25 $11.47 $11.08 $11.16 $11.16 1,287,140
2021-10-06 $11.59 $11.71 $11.09 $11.16 $11.16 1,912,633
2021-10-05 $12.34 $12.38 $11.66 $11.77 $11.77 1,489,184
2021-10-04 $12.24 $12.77 $12.16 $12.30 $12.30 1,446,558
2021-10-01 $11.79 $12.19 $11.67 $12.18 $12.18 1,303,061
2021-09-30 $12.12 $12.12 $11.52 $11.70 $11.70 2,611,070
2021-09-29 $11.76 $12.15 $11.71 $12.00 $12.00 1,352,789
2021-09-28 $11.76 $12.00 $11.60 $11.64 $11.64 1,223,809
2021-09-27 $11.83 $11.96 $11.70 $11.85 $11.85 1,224,865
2021-09-24 $11.00 $11.77 $10.69 $11.64 $11.64 1,847,131
2021-09-23 $11.21 $11.30 $10.94 $11.27 $11.27 1,583,479
2021-09-22 $11.22 $11.42 $11.15 $11.18 $11.18 784,153
2021-09-21 $10.87 $11.27 $10.87 $11.13 $11.13 1,989,888
2021-09-20 $10.77 $11.12 $10.55 $10.80 $10.80 2,287,916
2021-09-17 $10.99 $11.24 $10.83 $11.23 $11.23 2,734,229
2021-09-16 $11.23 $11.34 $10.92 $11.02 $11.02 523,483
2021-09-15 $10.84 $11.32 $10.70 $11.21 $11.21 898,972
2021-09-14 $11.38 $11.44 $10.72 $10.92 $10.92 1,045,097
2021-09-13 $11.44 $11.54 $11.21 $11.41 $11.41 804,530
2021-09-10 $11.89 $11.89 $11.30 $11.32 $11.32 1,241,639
2021-09-09 $11.83 $12.12 $11.77 $11.82 $11.82 731,249
2021-09-08 $11.91 $12.17 $11.76 $11.89 $11.89 879,680
2021-09-07 $12.73 $12.78 $12.02 $12.04 $12.04 1,203,993
2021-09-03 $12.93 $13.20 $12.74 $12.82 $12.82 1,000,421
2021-09-02 $12.44 $13.02 $12.36 $13.02 $13.02 1,112,569
2021-09-01 $12.32 $12.58 $11.96 $12.42 $12.42 1,131,197
2021-08-31 $12.35 $12.51 $12.24 $12.31 $12.31 670,389
2021-08-30 $12.61 $12.65 $12.25 $12.39 $12.39 781,235
2021-08-27 $12.20 $12.67 $12.16 $12.52 $12.52 1,072,034
2021-08-26 $12.51 $12.56 $12.00 $12.22 $12.22 934,790
2021-08-25 $12.58 $13.02 $12.09 $12.57 $12.57 1,201,086
2021-08-24 $12.54 $12.78 $12.33 $12.53 $12.53 1,207,270
2021-08-23 $12.66 $12.87 $11.92 $12.54 $12.54 1,363,508
2021-08-20 $11.82 $12.72 $11.82 $12.70 $12.70 1,571,323
2021-08-19 $11.99 $12.11 $11.51 $11.85 $11.85 1,727,674
2021-08-18 $12.31 $12.64 $12.08 $12.17 $12.17 1,129,263
2021-08-17 $11.89 $12.39 $11.48 $12.38 $12.38 1,289,949
2021-08-16 $12.28 $12.49 $12.07 $12.14 $12.14 1,235,961
2021-08-13 $12.45 $12.60 $11.97 $12.21 $12.21 1,377,974
2021-08-12 $12.80 $12.93 $12.47 $12.55 $12.55 868,091
2021-08-11 $12.58 $12.82 $12.33 $12.78 $12.78 838,975
2021-08-10 $12.78 $12.88 $12.42 $12.59 $12.59 866,222
2021-08-09 $12.70 $12.98 $12.27 $12.85 $12.85 901,148
2021-08-06 $12.99 $13.03 $12.66 $12.75 $12.75 672,699
2021-08-05 $12.55 $12.93 $12.48 $12.82 $12.82 950,826
2021-08-04 $13.03 $13.16 $12.42 $12.53 $12.53 1,232,070
2021-08-03 $13.36 $13.45 $12.79 $13.34 $13.34 1,517,714
2021-08-02 $13.41 $13.99 $13.17 $13.20 $13.20 1,359,148
2021-07-30 $13.44 $13.79 $13.21 $13.32 $13.32 1,050,747
2021-07-29 $13.68 $14.39 $12.81 $13.48 $13.48 2,662,382
2021-07-28 $14.51 $14.51 $13.72 $14.31 $14.31 1,070,911
2021-07-27 $14.76 $14.82 $14.26 $14.40 $14.40 622,929
2021-07-26 $14.27 $14.74 $13.91 $14.72 $14.72 1,402,498
2021-07-23 $14.28 $14.46 $13.85 $14.16 $14.16 1,281,960
2021-07-22 $15.68 $15.84 $14.28 $14.28 $14.28 2,106,344
2021-07-21 $15.79 $16.62 $15.68 $15.85 $15.85 1,499,168
2021-07-20 $15.00 $16.41 $14.90 $15.59 $15.59 3,214,518
2021-07-19 $14.33 $14.78 $13.90 $14.23 $14.23 1,666,028
2021-07-16 $14.99 $15.02 $14.52 $14.76 $14.76 973,521
2021-07-15 $15.01 $15.20 $14.57 $14.81 $14.81 840,830
2021-07-14 $15.67 $15.94 $14.97 $15.25 $15.25 1,023,181
2021-07-13 $16.00 $16.12 $15.40 $15.41 $15.41 1,228,649
2021-07-12 $15.80 $16.26 $15.31 $16.09 $16.09 995,901
2021-07-09 $15.60 $16.20 $15.60 $16.02 $16.02 1,054,766
2021-07-08 $14.90 $15.82 $14.71 $15.59 $15.59 1,369,824
2021-07-07 $15.52 $15.82 $15.34 $15.34 $15.34 949,107
2021-07-06 $15.76 $15.84 $14.98 $15.46 $15.46 748,340
2021-07-02 $15.73 $15.84 $15.31 $15.69 $15.69 845,154
2021-07-01 $15.53 $16.03 $15.25 $15.74 $15.74 1,084,249
2021-06-30 $14.93 $15.54 $14.73 $15.44 $15.44 1,773,252
2021-06-29 $15.77 $15.90 $15.09 $15.11 $15.11 818,760
2021-06-28 $15.88 $16.06 $15.27 $15.55 $15.55 1,067,484
2021-06-25 $16.17 $16.44 $15.85 $15.94 $15.94 8,176,366
2021-06-24 $16.18 $16.35 $15.85 $16.09 $16.09 1,051,725
2021-06-23 $16.43 $16.66 $16.05 $16.06 $16.06 1,243,153
2021-06-22 $16.06 $16.55 $15.89 $16.34 $16.34 1,238,796
2021-06-21 $14.84 $16.33 $14.83 $16.15 $16.15 2,648,415
2021-06-18 $15.25 $15.46 $14.71 $14.77 $14.77 2,624,759
2021-06-17 $15.35 $16.10 $15.07 $15.45 $15.45 1,470,834
2021-06-16 $15.48 $15.69 $15.11 $15.37 $15.37 1,012,619
2021-06-15 $15.48 $15.74 $14.96 $15.55 $15.55 2,457,040
2021-06-14 $16.09 $16.15 $15.30 $15.57 $15.57 1,741,382
2021-06-11 $16.56 $16.79 $16.07 $16.15 $16.15 2,026,740
2021-06-10 $16.06 $17.04 $15.90 $16.65 $16.65 4,435,739
2021-06-09 $15.71 $15.95 $15.31 $15.32 $15.32 937,589
2021-06-08 $16.58 $16.64 $15.58 $15.68 $15.68 1,973,108
2021-06-07 $16.25 $16.78 $16.15 $16.53 $16.53 1,767,766
2021-06-04 $16.08 $16.49 $15.97 $16.10 $16.10 1,373,981
2021-06-03 $15.41 $16.17 $15.20 $15.98 $15.98 1,606,909
2021-06-02 $16.20 $16.28 $15.68 $15.80 $15.80 2,409,023
2021-06-01 $14.45 $16.24 $14.37 $16.18 $16.18 3,694,869
2021-05-28 $14.67 $14.70 $14.13 $14.27 $14.27 1,419,511
2021-05-27 $13.90 $14.93 $13.80 $14.63 $14.63 2,388,813
2021-05-26 $13.50 $13.83 $13.22 $13.73 $13.73 2,457,397
2021-05-25 $13.77 $13.95 $13.38 $13.39 $13.39 2,103,499
2021-05-24 $13.60 $13.85 $13.40 $13.75 $13.75 1,090,589
2021-05-21 $13.57 $13.73 $13.38 $13.49 $13.49 878,501
2021-05-20 $13.25 $13.55 $12.91 $13.43 $13.43 1,191,389
2021-05-19 $13.35 $13.49 $12.78 $13.18 $13.18 2,080,688
2021-05-18 $14.27 $14.42 $13.53 $13.62 $13.62 2,339,665
2021-05-17 $14.13 $14.30 $13.81 $14.21 $14.21 1,310,484
2021-05-14 $14.74 $14.79 $13.62 $14.14 $14.14 2,466,314
2021-05-13 $14.07 $14.87 $13.98 $14.44 $14.44 2,432,521
2021-05-12 $14.82 $14.86 $13.88 $14.04 $14.04 2,288,703
2021-05-11 $13.78 $14.89 $13.77 $14.84 $14.84 2,034,942
2021-05-10 $15.10 $15.10 $14.41 $14.56 $14.56 2,350,126
2021-05-07 $14.00 $15.30 $13.84 $15.22 $15.22 3,986,454
2021-05-06 $13.65 $14.03 $13.21 $14.01 $14.01 3,440,934
2021-05-05 $13.31 $13.88 $12.86 $13.84 $13.84 4,415,000
2021-05-04 $11.82 $12.58 $11.40 $12.49 $12.49 3,795,515
2021-05-03 $11.22 $12.23 $11.22 $11.92 $11.92 3,803,698
2021-04-30 $10.63 $11.25 $10.37 $11.15 $11.15 4,079,021
2021-04-29 $10.67 $11.08 $10.15 $10.38 $10.38 3,547,457
2021-04-28 $10.36 $10.72 $10.20 $10.55 $10.55 2,659,463
2021-04-27 $10.46 $10.65 $10.19 $10.35 $10.35 2,171,447
2021-04-26 $10.29 $10.50 $10.01 $10.47 $10.47 1,837,863
2021-04-23 $10.32 $10.48 $9.82 $10.21 $10.21 2,319,511
2021-04-22 $10.20 $10.81 $10.11 $10.40 $10.40 3,807,170
2021-04-21 $9.72 $10.33 $9.64 $10.12 $10.12 2,300,346
2021-04-20 $10.02 $10.05 $9.36 $9.67 $9.67 2,418,762
2021-04-19 $10.18 $10.45 $9.92 $10.19 $10.19 2,430,390
2021-04-16 $10.09 $10.42 $9.97 $10.07 $10.07 2,005,935
2021-04-15 $10.33 $10.43 $9.85 $10.01 $10.01 2,581,740
2021-04-14 $10.60 $10.92 $10.14 $10.20 $10.20 2,385,832
2021-04-13 $11.54 $11.78 $10.57 $10.75 $10.75 6,079,448
2021-04-12 $11.94 $12.06 $11.54 $11.59 $11.59 3,299,132
2021-04-09 $11.56 $12.13 $11.34 $11.92 $11.92 3,416,962
2021-04-08 $11.75 $12.00 $11.06 $11.66 $11.66 4,215,195
2021-04-07 $12.98 $13.02 $11.58 $11.61 $11.61 2,726,680
2021-04-06 $12.96 $13.19 $12.56 $13.07 $13.07 1,298,479
2021-04-05 $13.87 $14.39 $12.71 $13.01 $13.01 1,907,488
2021-04-01 $13.57 $14.09 $13.00 $13.63 $13.63 4,865,961
2021-03-31 $13.00 $14.01 $13.00 $13.52 $13.52 5,334,770
2021-03-30 $12.95 $13.10 $12.66 $12.95 $12.95 1,816,678
2021-03-29 $13.14 $13.90 $12.83 $12.95 $12.95 2,406,671
2021-03-26 $14.05 $14.09 $12.94 $13.06 $13.06 3,024,345
2021-03-25 $11.58 $14.02 $11.43 $13.96 $13.96 4,309,566
2021-03-24 $11.70 $12.15 $11.56 $11.78 $11.78 2,658,557
2021-03-23 $12.05 $12.68 $11.40 $11.52 $11.52 2,682,508
2021-03-22 $12.00 $12.26 $11.55 $12.23 $12.23 1,873,327
2021-03-19 $11.36 $12.24 $11.35 $11.80 $11.80 4,562,308
2021-03-18 $12.20 $12.34 $11.30 $11.35 $11.35 2,340,952
2021-03-17 $11.54 $12.38 $11.51 $12.25 $12.25 2,462,297
2021-03-16 $13.17 $13.32 $11.65 $11.79 $11.79 4,828,545
2021-03-15 $11.19 $12.81 $11.03 $12.71 $12.71 5,769,070
2021-03-12 $9.90 $11.55 $9.89 $11.28 $11.28 7,080,408
2021-03-11 $9.79 $9.99 $9.52 $9.84 $9.84 2,095,102
2021-03-10 $9.66 $10.15 $9.53 $9.66 $9.66 3,787,804
2021-03-09 $9.30 $10.00 $9.29 $9.54 $9.54 4,433,687
2021-03-08 $8.75 $9.27 $8.40 $9.23 $9.23 3,110,477
2021-03-05 $8.85 $8.95 $8.10 $8.69 $8.69 4,138,224
2021-03-04 $8.61 $9.01 $7.95 $8.78 $8.78 5,720,022
2021-03-03 $8.40 $8.76 $8.29 $8.64 $8.64 1,721,522
2021-03-02 $8.83 $8.96 $8.38 $8.39 $8.39 1,586,789
2021-03-01 $8.75 $8.99 $8.63 $8.81 $8.81 1,728,186
2021-02-26 $8.63 $8.86 $8.30 $8.56 $8.56 1,640,014
2021-02-25 $8.90 $9.17 $8.51 $8.60 $8.60 1,705,354
2021-02-24 $8.64 $9.20 $8.58 $8.99 $8.99 1,229,101
2021-02-23 $8.21 $8.82 $7.89 $8.58 $8.58 2,237,861
2021-02-22 $8.85 $9.06 $8.27 $8.34 $8.34 1,906,635
2021-02-19 $8.60 $9.28 $8.52 $8.91 $8.91 2,303,947
2021-02-18 $9.38 $9.38 $8.06 $8.50 $8.50 3,936,205
2021-02-17 $9.17 $9.27 $9.00 $9.24 $9.24 1,435,894
2021-02-16 $9.32 $9.50 $9.06 $9.20 $9.20 1,261,195
2021-02-12 $9.19 $9.31 $8.85 $9.25 $9.25 1,226,874
2021-02-11 $9.41 $9.61 $9.22 $9.25 $9.25 947,344
2021-02-10 $9.86 $9.98 $9.18 $9.36 $9.36 1,138,976
2021-02-09 $9.94 $10.15 $9.58 $9.77 $9.77 1,045,467
2021-02-08 $9.26 $9.95 $9.15 $9.89 $9.89 1,588,667
2021-02-05 $9.32 $9.55 $9.14 $9.22 $9.22 1,237,103
2021-02-04 $9.48 $9.49 $9.07 $9.21 $9.21 1,093,615
2021-02-03 $9.17 $9.43 $9.01 $9.40 $9.40 1,263,868
2021-02-02 $9.69 $9.84 $9.20 $9.21 $9.21 1,496,526
2021-02-01 $9.36 $9.61 $8.96 $9.52 $9.52 1,754,149
2021-01-29 $10.01 $10.11 $8.96 $9.32 $9.32 2,698,292
2021-01-28 $10.83 $11.02 $9.86 $10.16 $10.16 2,625,630
2021-01-27 $10.70 $11.07 $10.30 $10.78 $10.78 1,879,810
2021-01-26 $10.76 $11.45 $10.71 $10.92 $10.92 2,518,224
2021-01-25 $10.16 $10.77 $9.60 $10.75 $10.75 4,116,170
2021-01-22 $9.86 $10.17 $9.49 $10.11 $10.11 1,403,694
2021-01-21 $9.59 $10.33 $9.32 $9.98 $9.98 4,850,663
2021-01-20 $9.77 $9.91 $9.46 $9.56 $9.56 1,937,399
2021-01-19 $9.20 $9.84 $8.96 $9.74 $9.74 3,425,442
2021-01-15 $8.32 $9.11 $8.32 $9.05 $9.05 7,485,713
2021-01-14 $7.70 $8.59 $7.67 $8.38 $8.38 3,542,809
2021-01-13 $7.93 $7.96 $7.32 $7.36 $7.36 1,924,265
2021-01-12 $7.81 $7.97 $7.58 $7.96 $7.96 1,230,979
2021-01-11 $7.92 $8.12 $7.68 $7.80 $7.80 1,391,181
2021-01-08 $8.49 $8.49 $7.79 $8.04 $8.04 1,684,197
2021-01-07 $8.30 $8.56 $8.30 $8.36 $8.36 1,991,482
2021-01-06 $7.73 $8.49 $7.73 $8.24 $8.24 3,082,367
2021-01-05 $7.31 $7.76 $7.28 $7.57 $7.57 1,798,709
2021-01-04 $7.47 $7.48 $7.01 $7.28 $7.28 1,738,218
2020-12-31 $7.43 $7.53 $7.36 $7.43 $7.43 1,011,025
2020-12-30 $7.29 $7.43 $7.16 $7.39 $7.39 933,997
2020-12-29 $7.30 $7.51 $7.12 $7.28 $7.28 849,004
2020-12-28 $7.75 $7.75 $7.28 $7.33 $7.33 1,205,670
2020-12-24 $7.76 $7.90 $7.52 $7.67 $7.67 439,008
2020-12-23 $7.62 $7.77 $7.40 $7.74 $7.74 1,217,109
2020-12-22 $7.68 $7.74 $7.44 $7.59 $7.59 1,101,202
2020-12-21 $7.61 $7.80 $7.47 $7.62 $7.62 1,338,240
2020-12-18 $8.00 $8.15 $7.69 $7.75 $7.75 3,294,195
2020-12-17 $8.10 $8.17 $7.91 $8.01 $8.01 1,865,385
2020-12-16 $8.22 $8.27 $8.03 $8.08 $8.08 1,153,573
2020-12-15 $8.27 $8.30 $7.83 $8.15 $8.15 1,657,093
2020-12-14 $8.69 $9.08 $8.08 $8.09 $8.09 6,345,415
2020-12-11 $8.31 $8.65 $8.30 $8.54 $8.54 1,469,530
2020-12-10 $8.25 $8.61 $8.24 $8.44 $8.44 1,599,594
2020-12-09 $8.54 $8.60 $8.21 $8.37 $8.37 1,705,018
2020-12-08 $8.54 $8.87 $8.42 $8.43 $8.43 2,678,393
2020-12-07 $8.63 $8.81 $8.35 $8.63 $8.63 2,152,153
2020-12-04 $7.98 $8.70 $7.98 $8.65 $8.65 2,576,097
2020-12-03 $8.04 $8.25 $7.79 $7.92 $7.92 3,505,081
2020-12-02 $8.13 $8.26 $7.83 $8.09 $8.09 1,292,283
2020-12-01 $8.34 $8.53 $8.08 $8.13 $8.13 1,463,902
2020-11-30 $8.42 $8.58 $8.16 $8.18 $8.18 1,450,520
2020-11-27 $8.45 $8.65 $8.33 $8.40 $8.40 612,010
2020-11-25 $8.55 $8.64 $8.42 $8.54 $8.54 1,273,537
2020-11-24 $8.99 $8.99 $8.54 $8.64 $8.64 1,790,595
2020-11-23 $8.68 $9.41 $8.66 $8.91 $8.91 7,233,436
2020-11-20 $8.61 $8.75 $8.43 $8.61 $8.61 1,444,526
2020-11-19 $8.36 $8.86 $8.31 $8.68 $8.68 2,426,847
2020-11-18 $8.37 $8.54 $8.09 $8.25 $8.25 2,596,644
2020-11-17 $7.72 $8.55 $7.70 $8.37 $8.37 2,216,146
2020-11-16 $8.30 $8.40 $7.66 $7.79 $7.79 3,105,801
2020-11-13 $8.08 $8.60 $8.01 $8.20 $8.20 2,891,414
2020-11-12 $8.25 $9.05 $7.91 $7.94 $7.94 8,572,536
2020-11-11 $9.99 $10.00 $8.22 $8.60 $8.60 4,458,256
2020-11-10 $9.96 $11.04 $9.78 $9.78 $9.78 5,126,654
2020-11-09 $9.94 $10.08 $9.33 $9.79 $9.79 3,270,323
2020-11-06 $8.75 $10.18 $8.50 $9.61 $9.61 5,094,427
2020-11-05 $7.59 $8.76 $7.31 $8.75 $8.75 3,951,325
2020-11-04 $8.24 $8.59 $7.43 $7.46 $7.46 6,228,269
2020-11-03 $7.25 $8.55 $7.05 $8.46 $8.46 7,573,075
2020-11-02 $6.34 $7.23 $6.32 $7.09 $7.09 5,054,257
2020-10-30 $5.95 $6.25 $5.77 $6.24 $6.24 3,883,570
2020-10-29 $5.67 $6.19 $5.23 $5.96 $5.96 7,405,374
2020-10-28 $4.98 $6.00 $4.80 $5.71 $5.71 21,289,148
2020-10-27 $4.79 $4.79 $4.39 $4.39 $4.39 1,781,655
2020-10-26 $4.88 $4.88 $4.67 $4.79 $4.79 968,156
2020-10-23 $4.84 $4.97 $4.80 $4.92 $4.92 576,491
2020-10-22 $4.86 $4.99 $4.69 $4.80 $4.80 900,101
2020-10-21 $4.84 $4.92 $4.64 $4.81 $4.81 734,557
2020-10-20 $4.94 $5.08 $4.76 $4.83 $4.83 813,428
2020-10-19 $5.13 $5.20 $4.88 $4.94 $4.94 1,258,856
2020-10-16 $4.76 $5.10 $4.74 $5.09 $5.09 2,074,888
2020-10-15 $4.45 $4.77 $4.38 $4.76 $4.76 1,078,005
2020-10-14 $4.50 $4.64 $4.38 $4.49 $4.49 730,363
2020-10-13 $4.55 $4.62 $4.26 $4.48 $4.48 1,421,019
2020-10-12 $4.92 $4.93 $4.57 $4.58 $4.58 1,099,376
2020-10-09 $4.78 $5.06 $4.67 $4.89 $4.89 1,485,113
2020-10-08 $4.80 $4.86 $4.63 $4.64 $4.64 1,252,311
2020-10-07 $4.85 $4.94 $4.62 $4.64 $4.64 1,307,472
2020-10-06 $4.95 $5.12 $4.76 $4.76 $4.76 1,949,004
2020-10-05 $4.48 $4.91 $4.46 $4.85 $4.85 1,214,529
2020-10-02 $4.20 $4.48 $4.14 $4.44 $4.44 1,090,139
2020-10-01 $4.26 $4.35 $4.17 $4.32 $4.32 1,014,235
2020-09-30 $4.22 $4.41 $4.20 $4.22 $4.22 1,360,283
2020-09-29 $4.25 $4.25 $4.01 $4.14 $4.14 724,592
2020-09-28 $4.18 $4.32 $4.17 $4.24 $4.24 1,318,597
2020-09-25 $3.78 $4.15 $3.78 $4.09 $4.09 1,164,893
2020-09-24 $3.79 $3.92 $3.74 $3.82 $3.82 2,084,408
2020-09-23 $4.07 $4.17 $3.78 $3.78 $3.78 1,547,007
2020-09-22 $4.20 $4.22 $3.92 $4.03 $4.03 1,100,990
2020-09-21 $4.25 $4.25 $3.85 $4.21 $4.21 2,923,434
2020-09-18 $4.51 $4.74 $4.38 $4.48 $4.48 4,957,506
2020-09-17 $4.60 $4.60 $4.35 $4.47 $4.47 1,308,665
2020-09-16 $4.77 $4.82 $4.60 $4.62 $4.62 1,033,803
2020-09-15 $4.71 $4.87 $4.62 $4.73 $4.73 1,227,881
2020-09-14 $4.56 $4.70 $4.39 $4.68 $4.68 1,203,335
2020-09-11 $4.78 $4.81 $4.38 $4.52 $4.52 1,396,056
2020-09-10 $4.67 $4.85 $4.61 $4.76 $4.76 1,193,407
2020-09-09 $4.78 $4.80 $4.53 $4.66 $4.66 1,120,667
2020-09-08 $5.07 $5.07 $4.60 $4.68 $4.68 2,049,683
2020-09-04 $5.39 $5.40 $4.91 $5.14 $5.14 1,426,113
2020-09-03 $5.27 $5.60 $5.17 $5.32 $5.32 1,352,369
2020-09-02 $5.14 $5.31 $5.07 $5.28 $5.28 762,985
2020-09-01 $5.14 $5.17 $5.03 $5.14 $5.14 819,135
2020-08-31 $5.36 $5.36 $5.10 $5.17 $5.17 910,359
2020-08-28 $5.45 $5.46 $5.17 $5.34 $5.34 1,064,745
2020-08-27 $5.18 $5.56 $5.06 $5.43 $5.43 1,349,497
2020-08-26 $5.01 $5.29 $4.81 $5.19 $5.19 2,182,772
2020-08-25 $5.05 $5.11 $4.94 $5.02 $5.02 927,572
2020-08-24 $4.96 $5.06 $4.91 $5.01 $5.01 794,007
2020-08-21 $4.98 $5.07 $4.90 $4.94 $4.94 1,361,627
2020-08-20 $5.15 $5.17 $4.95 $5.02 $5.02 976,022
2020-08-19 $5.05 $5.23 $5.00 $5.20 $5.20 1,057,353
2020-08-18 $5.16 $5.16 $4.93 $5.06 $5.06 1,314,034
2020-08-17 $4.61 $5.38 $4.58 $5.19 $5.19 2,078,191
2020-08-14 $4.45 $4.74 $4.34 $4.69 $4.69 1,330,897
2020-08-13 $5.13 $5.15 $4.43 $4.51 $4.51 2,910,659
2020-08-12 $5.45 $5.56 $5.15 $5.20 $5.20 1,357,374
2020-08-11 $5.14 $5.54 $5.07 $5.39 $5.39 2,712,293
2020-08-10 $5.10 $5.19 $5.02 $5.10 $5.10 1,200,273
2020-08-07 $5.09 $5.19 $5.04 $5.10 $5.10 1,197,891
2020-08-06 $5.06 $5.17 $5.03 $5.13 $5.13 1,044,915
2020-08-05 $5.20 $5.22 $4.99 $5.06 $5.06 1,401,987
2020-08-04 $5.08 $5.18 $4.89 $5.13 $5.13 1,554,351
2020-08-03 $5.00 $5.24 $4.93 $5.17 $5.17 2,484,989
2020-07-31 $4.87 $5.03 $4.76 $4.98 $4.98 2,588,705
2020-07-30 $4.44 $5.00 $4.32 $4.93 $4.93 3,397,834
2020-07-29 $4.89 $4.95 $4.42 $4.50 $4.50 5,770,475
2020-07-28 $3.93 $4.19 $3.90 $4.12 $4.12 2,403,530
2020-07-27 $3.97 $3.97 $3.83 $3.94 $3.94 1,102,128
2020-07-24 $3.93 $3.98 $3.85 $3.90 $3.90 590,419
2020-07-23 $3.99 $4.13 $3.92 $3.94 $3.94 1,608,611
2020-07-22 $3.73 $4.19 $3.73 $3.97 $3.97 2,632,926
2020-07-21 $3.56 $3.79 $3.55 $3.75 $3.75 1,823,195
2020-07-20 $3.65 $3.65 $3.46 $3.49 $3.49 950,670
2020-07-17 $3.66 $3.68 $3.50 $3.67 $3.67 1,261,700
2020-07-16 $3.28 $3.65 $3.27 $3.65 $3.65 2,021,500
2020-07-15 $3.22 $3.41 $3.22 $3.36 $3.36 2,082,600
2020-07-14 $3.10 $3.20 $3.03 $3.20 $3.20 1,102,200
2020-07-13 $3.09 $3.20 $3.07 $3.09 $3.09 1,548,200
2020-07-10 $2.99 $3.07 $2.90 $3.07 $3.07 984,200
2020-07-09 $3.12 $3.16 $2.95 $3.01 $3.01 1,448,200
2020-07-08 $3.19 $3.21 $3.04 $3.13 $3.13 1,081,100
2020-07-07 $3.25 $3.38 $3.17 $3.20 $3.20 1,227,600
2020-07-06 $3.10 $3.34 $3.03 $3.31 $3.31 2,730,100
2020-07-02 $3.17 $3.24 $2.97 $3.02 $3.02 1,730,900
2020-07-01 $3.03 $3.18 $2.99 $3.12 $3.12 1,299,700
2020-06-30 $3.00 $3.08 $2.89 $3.01 $3.01 1,180,100
2020-06-29 $2.82 $3.04 $2.73 $3.00 $3.00 1,343,900
2020-06-26 $2.97 $3.00 $2.68 $2.74 $2.74 2,944,822
2020-06-25 $3.01 $3.15 $2.87 $2.99 $2.99 2,344,070
2020-06-24 $3.02 $3.07 $2.91 $3.01 $3.01 1,833,521
2020-06-23 $3.21 $3.22 $3.04 $3.08 $3.08 1,002,728
2020-06-22 $3.10 $3.17 $2.98 $3.16 $3.16 1,361,504
2020-06-19 $3.21 $3.30 $3.05 $3.14 $3.14 2,576,260
2020-06-18 $3.18 $3.31 $3.08 $3.18 $3.18 973,462
2020-06-17 $3.42 $3.46 $3.22 $3.23 $3.23 786,248
2020-06-16 $3.42 $3.48 $3.29 $3.42 $3.42 1,690,769
2020-06-15 $2.95 $3.34 $2.88 $3.28 $3.28 1,588,117
2020-06-12 $3.30 $3.32 $2.94 $3.04 $3.04 2,409,170
2020-06-11 $3.13 $3.22 $3.06 $3.09 $3.09 1,760,283
2020-06-10 $3.62 $3.71 $3.25 $3.26 $3.26 1,815,039
2020-06-09 $3.91 $3.96 $3.51 $3.65 $3.65 2,381,364
2020-06-08 $3.38 $4.23 $3.34 $4.11 $4.11 4,532,549
2020-06-05 $3.36 $3.57 $3.26 $3.27 $3.27 2,060,542
2020-06-04 $3.21 $3.37 $3.18 $3.26 $3.26 2,294,385
2020-06-03 $3.40 $3.48 $3.21 $3.25 $3.25 1,557,578
2020-06-02 $3.23 $3.45 $3.15 $3.35 $3.35 1,413,772
2020-06-01 $3.16 $3.32 $3.14 $3.19 $3.19 1,096,819
2020-05-29 $3.17 $3.22 $3.05 $3.15 $3.15 1,255,984
2020-05-28 $3.54 $3.58 $3.18 $3.20 $3.20 1,606,785
2020-05-27 $3.39 $3.50 $3.30 $3.49 $3.49 2,053,355
2020-05-26 $3.29 $3.44 $3.20 $3.34 $3.34 1,537,190
2020-05-22 $3.35 $3.35 $3.15 $3.20 $3.20 1,240,366
2020-05-21 $3.19 $3.41 $3.19 $3.33 $3.33 1,446,549
2020-05-20 $3.14 $3.29 $3.11 $3.26 $3.26 1,980,725
2020-05-19 $3.12 $3.25 $2.97 $3.11 $3.11 1,673,893
2020-05-18 $2.93 $3.19 $2.92 $3.16 $3.16 2,832,953
2020-05-15 $2.62 $2.77 $2.61 $2.72 $2.72 1,106,151
2020-05-14 $2.64 $2.71 $2.46 $2.63 $2.63 2,367,456
2020-05-13 $2.86 $2.88 $2.62 $2.71 $2.71 2,002,344
2020-05-12 $3.02 $3.07 $2.82 $2.85 $2.85 1,462,084
2020-05-11 $2.96 $3.05 $2.89 $2.97 $2.97 1,392,768
2020-05-08 $2.95 $3.03 $2.80 $2.99 $2.99 1,783,818
2020-05-07 $3.00 $3.02 $2.82 $2.85 $2.85 1,932,908
2020-05-06 $3.01 $3.09 $2.89 $2.97 $2.97 2,826,167
2020-05-05 $3.10 $3.25 $2.98 $3.01 $3.01 2,060,544
2020-05-04 $2.91 $3.07 $2.82 $2.99 $2.99 1,732,224
2020-05-01 $3.00 $3.03 $2.68 $2.80 $2.80 3,880,993
2020-04-30 $3.32 $3.38 $3.01 $3.03 $3.03 3,108,642
2020-04-29 $3.31 $3.59 $3.25 $3.36 $3.36 4,512,003
2020-04-28 $3.70 $3.77 $3.45 $3.68 $3.68 1,745,390
2020-04-27 $3.60 $3.73 $3.57 $3.63 $3.63 1,186,280
2020-04-24 $3.44 $3.57 $3.40 $3.52 $3.52 1,526,085
2020-04-23 $3.37 $3.51 $3.33 $3.40 $3.40 1,483,946
2020-04-22 $3.48 $3.49 $3.30 $3.37 $3.37 2,021,802
2020-04-21 $3.53 $3.67 $3.30 $3.39 $3.39 2,546,327
2020-04-20 $3.65 $4.05 $3.53 $3.71 $3.71 2,013,006
2020-04-17 $3.60 $3.68 $3.41 $3.67 $3.67 2,531,475
2020-04-16 $3.56 $3.59 $3.35 $3.41 $3.41 1,933,106
2020-04-15 $3.40 $3.62 $3.25 $3.54 $3.54 1,710,707
2020-04-14 $3.35 $3.75 $3.30 $3.58 $3.58 2,296,463
2020-04-13 $3.75 $3.77 $3.15 $3.25 $3.25 2,924,035
2020-04-09 $3.79 $4.23 $3.71 $3.86 $3.86 3,812,211
2020-04-08 $2.99 $3.68 $2.95 $3.64 $3.64 3,689,356
2020-04-07 $3.15 $3.18 $2.85 $2.98 $2.98 2,194,552
2020-04-06 $3.00 $3.25 $2.86 $2.98 $2.98 2,188,722
2020-04-03 $3.11 $3.17 $2.79 $2.82 $2.82 3,546,019
2020-04-02 $2.97 $3.11 $2.84 $3.11 $3.11 2,643,638
2020-04-01 $3.10 $3.16 $2.95 $2.96 $2.96 1,963,569
2020-03-31 $3.53 $3.69 $3.26 $3.34 $3.34 1,838,293
2020-03-30 $3.31 $3.61 $3.10 $3.58 $3.58 2,205,710
2020-03-27 $3.68 $3.68 $3.26 $3.34 $3.34 3,242,671
2020-03-26 $4.40 $4.92 $3.48 $3.88 $3.88 7,055,282
2020-03-25 $3.59 $4.46 $3.50 $4.20 $4.20 5,881,343
2020-03-24 $3.10 $3.59 $2.83 $3.53 $3.53 5,699,906
2020-03-23 $2.80 $3.48 $2.62 $2.82 $2.82 4,365,125
2020-03-20 $3.07 $3.14 $2.63 $2.63 $2.63 3,479,191
2020-03-19 $2.54 $3.15 $2.36 $3.04 $3.04 2,690,810
2020-03-18 $2.60 $2.64 $2.25 $2.55 $2.55 3,557,887
2020-03-17 $2.67 $3.03 $2.50 $2.76 $2.76 2,816,835
2020-03-16 $2.75 $2.81 $2.51 $2.54 $2.54 2,454,839
2020-03-13 $3.25 $3.26 $2.76 $2.90 $2.90 3,009,629
2020-03-12 $3.04 $3.23 $2.47 $2.97 $2.97 4,155,997
2020-03-11 $4.21 $4.25 $3.46 $3.56 $3.56 2,533,812
2020-03-10 $4.43 $4.56 $3.63 $4.20 $4.20 2,525,753
2020-03-09 $4.90 $4.90 $3.97 $4.13 $4.13 3,509,952
2020-03-06 $5.43 $5.46 $4.85 $5.21 $5.21 3,671,787
2020-03-05 $5.21 $5.83 $5.15 $5.67 $5.67 2,778,520
2020-03-04 $5.23 $5.55 $5.13 $5.39 $5.39 2,569,395
2020-03-03 $4.89 $5.30 $4.74 $4.99 $4.99 3,056,509
2020-03-02 $4.89 $5.00 $4.66 $4.88 $4.88 3,263,369
2020-02-28 $5.01 $5.07 $4.69 $4.93 $4.93 3,966,499
2020-02-27 $5.31 $5.60 $5.09 $5.10 $5.10 3,618,656
2020-02-26 $5.71 $5.77 $5.33 $5.59 $5.59 4,244,968
2020-02-25 $6.13 $6.17 $5.63 $5.66 $5.66 3,736,339
2020-02-24 $6.86 $6.98 $5.71 $6.02 $6.02 6,805,582
2020-02-21 $6.73 $7.47 $6.70 $7.18 $7.18 11,018,437
2020-02-20 $5.45 $7.27 $5.39 $6.72 $6.72 18,460,611
2020-02-19 $4.73 $4.95 $4.58 $4.81 $4.81 4,869,538
2020-02-18 $4.74 $4.79 $4.60 $4.71 $4.71 2,890,920
2020-02-14 $4.81 $4.82 $4.64 $4.72 $4.72 1,650,591
2020-02-13 $4.76 $4.85 $4.73 $4.78 $4.78 2,344,753
2020-02-12 $4.78 $4.90 $4.77 $4.79 $4.79 2,198,787
2020-02-11 $4.75 $4.81 $4.61 $4.75 $4.75 1,706,518
2020-02-10 $4.62 $4.74 $4.60 $4.73 $4.73 1,218,888
2020-02-07 $4.71 $4.76 $4.52 $4.61 $4.61 1,564,214
2020-02-06 $4.57 $4.75 $4.48 $4.69 $4.69 2,245,732
2020-02-05 $4.27 $4.63 $4.23 $4.55 $4.55 1,880,440
2020-02-04 $4.22 $4.36 $4.17 $4.23 $4.23 1,688,676
2020-02-03 $4.33 $4.34 $4.12 $4.16 $4.16 2,136,021
2020-01-31 $4.69 $4.76 $4.23 $4.29 $4.29 2,515,962
2020-01-30 $4.75 $4.82 $4.67 $4.75 $4.75 2,386,107
2020-01-29 $4.70 $4.80 $4.59 $4.74 $4.74 2,268,172
2020-01-28 $4.59 $4.77 $4.55 $4.69 $4.69 2,544,482
2020-01-27 $4.37 $4.61 $4.33 $4.57 $4.57 3,172,520
2020-01-24 $4.23 $4.51 $4.16 $4.47 $4.47 4,323,242
2020-01-23 $4.01 $4.25 $3.92 $4.22 $4.22 3,245,383
2020-01-22 $3.95 $4.10 $3.71 $4.09 $4.09 4,307,221
2020-01-21 $3.43 $3.96 $3.41 $3.89 $3.89 4,928,647
2020-01-17 $3.18 $3.43 $3.16 $3.43 $3.43 3,068,855
2020-01-16 $2.93 $3.23 $2.91 $3.15 $3.15 3,165,622
2020-01-15 $2.93 $3.15 $2.85 $2.94 $2.94 3,739,394
2020-01-14 $2.51 $2.72 $2.45 $2.66 $2.66 1,737,421
2020-01-13 $2.42 $2.57 $2.32 $2.54 $2.54 2,011,590
2020-01-10 $2.41 $2.44 $2.34 $2.44 $2.44 1,320,053
2020-01-09 $2.52 $2.54 $2.38 $2.41 $2.41 2,320,671
2020-01-08 $2.54 $2.63 $2.45 $2.54 $2.54 1,814,471
2020-01-07 $2.59 $2.60 $2.46 $2.53 $2.53 2,269,444
2020-01-06 $2.64 $2.69 $2.57 $2.61 $2.61 1,244,892
2020-01-03 $2.74 $2.74 $2.60 $2.66 $2.66 1,810,883
2020-01-02 $2.95 $2.96 $2.70 $2.75 $2.75 2,474,266
2019-12-31 $2.77 $2.93 $2.77 $2.90 $2.90 1,546,735
2019-12-30 $2.77 $2.87 $2.73 $2.81 $2.81 1,144,400
2019-12-27 $2.81 $2.87 $2.76 $2.77 $2.77 1,210,979
2019-12-26 $2.82 $2.85 $2.76 $2.80 $2.80 2,281,680
2019-12-24 $2.90 $2.90 $2.77 $2.79 $2.79 930,994
2019-12-23 $2.97 $2.99 $2.74 $2.92 $2.92 1,960,363
2019-12-20 $3.07 $3.13 $2.91 $2.95 $2.95 4,492,657
2019-12-19 $3.05 $3.17 $3.03 $3.04 $3.04 2,426,169
2019-12-18 $3.11 $3.19 $3.02 $3.04 $3.04 1,367,340
2019-12-17 $3.25 $3.29 $3.11 $3.11 $3.11 899,688
2019-12-16 $3.41 $3.42 $3.19 $3.20 $3.20 1,625,084
2019-12-13 $3.52 $3.55 $3.36 $3.40 $3.40 872,987
2019-12-12 $3.51 $3.64 $3.48 $3.51 $3.51 1,158,023
2019-12-11 $3.73 $3.74 $3.49 $3.51 $3.51 1,250,888
2019-12-10 $3.74 $3.79 $3.63 $3.72 $3.72 1,542,953
2019-12-09 $3.70 $3.80 $3.58 $3.79 $3.79 2,285,646
2019-12-06 $3.34 $3.63 $3.34 $3.62 $3.62 1,720,921
2019-12-05 $3.22 $3.39 $3.19 $3.33 $3.33 1,538,035
2019-12-04 $3.13 $3.23 $3.09 $3.21 $3.21 1,522,410
2019-12-03 $3.04 $3.24 $3.02 $3.13 $3.13 2,294,959
2019-12-02 $3.20 $3.26 $3.02 $3.05 $3.05 2,693,766
2019-11-29 $3.10 $3.28 $3.05 $3.20 $3.20 1,190,145
2019-11-27 $3.09 $3.24 $3.08 $3.10 $3.10 1,526,401
2019-11-26 $3.35 $3.35 $3.06 $3.07 $3.07 1,997,428
2019-11-25 $3.16 $3.38 $3.13 $3.37 $3.37 1,937,036
2019-11-22 $3.19 $3.23 $3.08 $3.16 $3.16 1,092,135
2019-11-21 $3.20 $3.27 $3.16 $3.17 $3.17 995,538
2019-11-20 $3.16 $3.22 $3.13 $3.20 $3.20 1,400,283
2019-11-19 $3.06 $3.26 $3.06 $3.18 $3.18 1,455,006
2019-11-18 $3.14 $3.28 $3.04 $3.06 $3.06 1,722,844
2019-11-15 $2.90 $3.18 $2.89 $3.14 $3.14 2,079,884
2019-11-14 $2.83 $3.02 $2.79 $2.87 $2.87 2,119,344
2019-11-13 $2.85 $3.01 $2.83 $2.86 $2.86 1,511,939
2019-11-12 $2.83 $2.91 $2.77 $2.90 $2.90 1,571,986
2019-11-11 $2.82 $2.83 $2.69 $2.81 $2.81 2,107,030
2019-11-08 $2.85 $2.93 $2.78 $2.82 $2.82 1,706,876
2019-11-07 $2.99 $3.05 $2.84 $2.84 $2.84 1,643,493
2019-11-06 $2.98 $3.05 $2.85 $2.92 $2.92 2,675,369
2019-11-05 $3.12 $3.12 $2.96 $2.97 $2.97 2,924,354
2019-11-04 $3.28 $3.32 $3.03 $3.11 $3.11 2,076,356
2019-11-01 $3.55 $3.61 $3.15 $3.20 $3.20 3,115,853
2019-10-31 $3.78 $3.79 $3.49 $3.54 $3.54 3,796,806
2019-10-30 $4.25 $4.50 $3.69 $3.82 $3.82 5,136,343
2019-10-29 $4.59 $4.68 $4.43 $4.58 $4.58 2,862,610
2019-10-28 $4.52 $4.65 $4.49 $4.60 $4.60 1,585,314
2019-10-25 $4.25 $4.51 $4.09 $4.47 $4.47 2,158,119
2019-10-24 $4.48 $4.49 $4.26 $4.28 $4.28 3,528,222
2019-10-23 $4.46 $4.55 $4.42 $4.47 $4.47 3,202,404
2019-10-22 $4.29 $4.49 $4.27 $4.46 $4.46 1,916,760
2019-10-21 $4.24 $4.31 $4.15 $4.28 $4.28 1,667,104
2019-10-18 $4.22 $4.30 $3.92 $4.17 $4.17 2,657,406
2019-10-17 $4.28 $4.33 $4.22 $4.31 $4.31 1,440,822
2019-10-16 $4.04 $4.27 $4.01 $4.23 $4.23 2,285,926
2019-10-15 $4.09 $4.17 $4.03 $4.05 $4.05 1,206,959
2019-10-14 $4.00 $4.11 $3.87 $4.07 $4.07 1,516,277
2019-10-11 $3.97 $4.13 $3.93 $4.06 $4.06 1,469,867
2019-10-10 $4.00 $4.14 $3.86 $3.93 $3.93 1,699,165
2019-10-09 $3.89 $4.04 $3.85 $4.01 $4.01 1,178,794
2019-10-08 $3.84 $3.92 $3.74 $3.86 $3.86 1,899,833
2019-10-07 $3.80 $4.12 $3.75 $3.88 $3.88 3,993,860
2019-10-04 $3.76 $3.85 $3.71 $3.83 $3.83 1,288,745
2019-10-03 $3.59 $3.83 $3.59 $3.82 $3.82 2,121,572
2019-10-02 $3.70 $3.73 $3.57 $3.62 $3.62 1,618,503
2019-10-01 $3.61 $3.74 $3.54 $3.73 $3.73 1,552,658
2019-09-30 $3.63 $3.64 $3.53 $3.60 $3.60 1,262,049
2019-09-27 $3.52 $3.69 $3.45 $3.65 $3.65 1,305,442
2019-09-26 $3.64 $3.70 $3.47 $3.51 $3.51 1,441,237
2019-09-25 $3.57 $3.70 $3.52 $3.62 $3.62 1,267,552
2019-09-24 $3.79 $3.81 $3.53 $3.57 $3.57 2,421,205
2019-09-23 $3.72 $3.80 $3.68 $3.78 $3.78 2,050,543
2019-09-20 $3.56 $3.80 $3.52 $3.74 $3.74 5,297,591
2019-09-19 $3.59 $3.67 $3.48 $3.55 $3.55 2,174,121
2019-09-18 $3.60 $3.69 $3.46 $3.58 $3.58 3,145,547
2019-09-17 $3.83 $3.85 $3.59 $3.62 $3.62 2,312,756
2019-09-16 $3.71 $3.90 $3.56 $3.89 $3.89 2,404,814
2019-09-13 $3.80 $3.95 $3.67 $3.69 $3.69 4,535,843
2019-09-12 $3.66 $3.83 $3.45 $3.78 $3.78 4,344,433
2019-09-11 $3.33 $3.67 $3.33 $3.66 $3.66 5,376,453
2019-09-10 $3.29 $3.48 $3.18 $3.30 $3.30 5,210,502
2019-09-09 $2.98 $3.37 $2.95 $3.34 $3.34 4,071,625
2019-09-06 $2.87 $3.02 $2.74 $2.98 $2.98 2,360,561
2019-09-05 $2.73 $2.91 $2.63 $2.85 $2.85 3,176,780
2019-09-04 $2.55 $2.72 $2.50 $2.71 $2.71 3,504,274
2019-09-03 $2.43 $2.55 $2.34 $2.51 $2.51 2,484,692
2019-08-30 $2.36 $2.57 $2.30 $2.49 $2.49 4,229,169
2019-08-29 $2.16 $2.21 $2.12 $2.16 $2.16 2,291,393
2019-08-28 $1.82 $2.15 $1.82 $2.14 $2.14 3,414,608
2019-08-27 $1.87 $1.90 $1.79 $1.81 $1.81 2,165,222
2019-08-26 $1.93 $1.95 $1.84 $1.86 $1.86 1,237,955
2019-08-23 $1.95 $1.96 $1.88 $1.88 $1.88 1,929,690
2019-08-22 $2.01 $2.03 $1.91 $1.95 $1.95 1,849,150
2019-08-21 $2.04 $2.10 $1.94 $2.00 $2.00 1,991,150
2019-08-20 $2.07 $2.13 $1.88 $2.01 $2.01 2,086,516
2019-08-19 $2.11 $2.21 $2.06 $2.10 $2.10 1,648,250
2019-08-16 $2.07 $2.15 $2.07 $2.10 $2.10 1,061,191
2019-08-15 $2.11 $2.15 $2.03 $2.06 $2.06 1,698,348
2019-08-14 $2.20 $2.23 $2.07 $2.11 $2.11 2,008,008
2019-08-13 $2.15 $2.36 $2.14 $2.27 $2.27 2,384,351
2019-08-12 $2.42 $2.44 $2.13 $2.17 $2.17 1,857,831
2019-08-09 $2.29 $2.45 $2.27 $2.44 $2.44 2,620,902
2019-08-08 $2.23 $2.35 $2.20 $2.28 $2.28 2,916,388
2019-08-07 $2.17 $2.23 $2.08 $2.21 $2.21 2,714,354
2019-08-06 $1.89 $2.20 $1.89 $2.19 $2.19 5,669,275
2019-08-05 $1.89 $1.94 $1.81 $1.91 $1.91 2,741,506
2019-08-02 $2.00 $2.06 $1.92 $1.94 $1.94 2,695,000
2019-08-01 $2.04 $2.09 $1.97 $2.00 $2.00 2,685,634
2019-07-31 $2.07 $2.17 $2.03 $2.05 $2.05 1,925,582
2019-07-30 $2.10 $2.10 $2.01 $2.07 $2.07 1,314,871
2019-07-29 $2.14 $2.20 $2.07 $2.12 $2.12 1,103,293
2019-07-26 $2.04 $2.16 $2.02 $2.15 $2.15 2,755,221
2019-07-25 $2.08 $2.09 $1.99 $2.03 $2.03 2,339,060
2019-07-24 $2.02 $2.16 $2.02 $2.09 $2.09 1,767,498
2019-07-23 $2.10 $2.12 $2.00 $2.01 $2.01 2,133,411
2019-07-22 $2.23 $2.26 $2.07 $2.07 $2.07 2,682,233
2019-07-19 $2.26 $2.26 $2.18 $2.19 $2.19 1,670,347
2019-07-18 $2.10 $2.31 $2.03 $2.27 $2.27 3,537,306
2019-07-17 $2.31 $2.35 $2.09 $2.11 $2.11 7,693,875
2019-07-16 $2.37 $2.40 $2.27 $2.33 $2.33 3,291,537
2019-07-15 $2.45 $2.52 $2.36 $2.40 $2.40 1,403,590
2019-07-12 $2.46 $2.51 $2.35 $2.45 $2.45 2,085,331
2019-07-11 $2.61 $2.63 $2.37 $2.41 $2.41 2,670,763
2019-07-10 $2.62 $2.65 $2.57 $2.60 $2.60 608,185
2019-07-09 $2.78 $2.80 $2.51 $2.62 $2.62 2,011,892
2019-07-08 $2.80 $2.83 $2.76 $2.79 $2.79 888,552
2019-07-05 $2.70 $2.83 $2.66 $2.83 $2.83 1,103,822
2019-07-03 $2.73 $2.82 $2.72 $2.73 $2.73 979,077
2019-07-02 $2.70 $2.74 $2.63 $2.73 $2.73 1,343,661
2019-07-01 $2.67 $2.74 $2.63 $2.69 $2.69 1,282,276
2019-06-28 $2.57 $2.68 $2.57 $2.67 $2.67 1,650,537
2019-06-27 $2.57 $2.62 $2.53 $2.58 $2.58 1,261,986
2019-06-26 $2.61 $2.66 $2.50 $2.56 $2.56 1,777,189
2019-06-25 $2.59 $2.70 $2.54 $2.60 $2.60 2,219,778
2019-06-24 $2.71 $2.72 $2.51 $2.57 $2.57 2,263,922
2019-06-21 $2.49 $2.74 $2.40 $2.71 $2.71 7,776,835
2019-06-20 $2.65 $2.71 $2.48 $2.50 $2.50 3,032,203
2019-06-19 $2.61 $2.66 $2.51 $2.61 $2.61 3,007,685
2019-06-18 $2.73 $2.77 $2.58 $2.59 $2.59 1,947,836
2019-06-17 $2.61 $2.72 $2.51 $2.70 $2.70 1,971,826
2019-06-14 $2.74 $2.74 $2.58 $2.60 $2.60 1,328,140
2019-06-13 $2.73 $2.77 $2.66 $2.74 $2.74 1,183,036
2019-06-12 $2.71 $2.74 $2.58 $2.71 $2.71 2,040,103
2019-06-11 $2.82 $2.90 $2.67 $2.73 $2.73 2,493,274
2019-06-10 $2.76 $2.89 $2.74 $2.80 $2.80 1,379,659
2019-06-07 $2.74 $2.81 $2.69 $2.73 $2.73 894,886
2019-06-06 $2.71 $2.80 $2.58 $2.71 $2.71 1,769,916
2019-06-05 $2.98 $2.98 $2.66 $2.70 $2.70 2,680,836
2019-06-04 $2.82 $2.98 $2.82 $2.94 $2.94 1,815,656
2019-06-03 $2.62 $2.81 $2.56 $2.80 $2.80 3,468,423
2019-05-31 $2.77 $2.80 $2.63 $2.66 $2.66 2,369,377
2019-05-30 $2.96 $3.03 $2.73 $2.81 $2.81 2,177,691
2019-05-29 $3.05 $3.06 $2.90 $2.93 $2.93 2,914,836
2019-05-28 $3.15 $3.20 $3.01 $3.07 $3.07 1,929,615
2019-05-24 $3.23 $3.27 $3.10 $3.14 $3.14 1,387,821
2019-05-23 $3.33 $3.37 $3.16 $3.22 $3.22 1,568,175
2019-05-22 $3.33 $3.41 $3.21 $3.40 $3.40 1,365,042
2019-05-21 $3.31 $3.40 $3.27 $3.37 $3.37 2,103,213
2019-05-20 $3.16 $3.29 $3.12 $3.28 $3.28 1,236,475
2019-05-17 $3.21 $3.31 $3.18 $3.18 $3.18 1,416,506
2019-05-16 $3.33 $3.41 $3.23 $3.26 $3.26 897,905
2019-05-15 $3.30 $3.37 $3.26 $3.33 $3.33 759,114
2019-05-14 $3.28 $3.42 $3.25 $3.33 $3.33 834,226
2019-05-13 $3.38 $3.39 $3.18 $3.26 $3.26 2,438,110
2019-05-10 $3.46 $3.58 $3.31 $3.45 $3.45 1,185,387
2019-05-09 $3.42 $3.51 $3.31 $3.48 $3.48 1,482,654
2019-05-08 $3.36 $3.58 $3.35 $3.46 $3.46 2,533,762
2019-05-07 $3.42 $3.52 $3.12 $3.15 $3.15 2,256,786
2019-05-06 $3.29 $3.51 $3.26 $3.47 $3.47 2,567,560
2019-05-03 $3.19 $3.41 $3.19 $3.37 $3.37 1,186,109
2019-05-02 $3.44 $3.44 $3.09 $3.18 $3.18 2,240,485
2019-05-01 $3.22 $3.64 $3.05 $3.45 $3.45 2,791,609
2019-04-30 $3.55 $3.65 $3.34 $3.44 $3.44 2,265,611
2019-04-29 $3.64 $3.81 $3.39 $3.51 $3.51 2,348,549
2019-04-26 $3.62 $3.72 $3.49 $3.67 $3.67 1,495,418
2019-04-25 $3.48 $3.69 $3.42 $3.62 $3.62 1,643,359
2019-04-24 $3.37 $3.58 $3.35 $3.51 $3.51 1,976,885
2019-04-23 $3.15 $3.51 $3.15 $3.35 $3.35 2,133,852
2019-04-22 $3.26 $3.39 $3.13 $3.17 $3.17 2,039,090
2019-04-18 $3.15 $3.30 $3.11 $3.26 $3.26 1,731,857
2019-04-17 $3.21 $3.30 $2.93 $3.16 $3.16 3,630,492
2019-04-16 $3.43 $3.43 $3.05 $3.20 $3.20 3,386,303
2019-04-15 $3.41 $3.48 $3.35 $3.39 $3.39 1,348,476
2019-04-12 $3.62 $3.67 $3.39 $3.41 $3.41 2,075,646
2019-04-11 $3.69 $3.69 $3.54 $3.57 $3.57 1,731,632
2019-04-10 $3.65 $3.73 $3.60 $3.69 $3.69 1,506,374
2019-04-09 $3.67 $3.77 $3.62 $3.68 $3.68 1,379,595
2019-04-08 $3.72 $3.73 $3.64 $3.69 $3.69 1,046,163
2019-04-05 $3.74 $3.89 $3.69 $3.74 $3.74 1,453,186
2019-04-04 $3.73 $3.73 $3.64 $3.70 $3.70 2,265,949
2019-04-03 $3.73 $3.80 $3.66 $3.73 $3.73 1,359,916
2019-04-02 $3.85 $3.91 $3.61 $3.70 $3.70 1,577,270
2019-04-01 $3.78 $4.03 $3.77 $3.85 $3.85 2,371,181
2019-03-29 $3.85 $3.90 $3.71 $3.73 $3.73 1,909,501
2019-03-28 $3.93 $4.01 $3.78 $3.83 $3.83 1,498,233
2019-03-27 $4.11 $4.16 $3.86 $3.90 $3.90 1,994,209
2019-03-26 $4.21 $4.26 $4.04 $4.12 $4.12 2,100,850
2019-03-25 $4.32 $4.35 $4.10 $4.20 $4.20 1,670,810
2019-03-22 $4.56 $4.62 $4.31 $4.32 $4.32 2,279,948
2019-03-21 $4.49 $4.61 $4.40 $4.59 $4.59 1,499,321
2019-03-20 $4.42 $4.61 $4.39 $4.50 $4.50 2,106,833
2019-03-19 $4.32 $4.45 $3.90 $4.42 $4.42 3,867,985
2019-03-18 $4.29 $4.46 $4.28 $4.32 $4.32 2,320,365
2019-03-15 $4.57 $4.59 $4.06 $4.31 $4.31 9,005,077
2019-03-14 $4.76 $4.83 $4.50 $4.60 $4.60 1,911,333
2019-03-13 $4.66 $4.79 $4.62 $4.77 $4.77 1,644,711
2019-03-12 $4.65 $4.75 $4.54 $4.63 $4.63 938,136
2019-03-11 $4.65 $4.69 $4.50 $4.65 $4.65 1,355,337
2019-03-08 $4.78 $4.81 $4.57 $4.64 $4.64 2,663,799
2019-03-07 $4.88 $5.00 $4.75 $4.84 $4.84 1,838,181
2019-03-06 $5.11 $5.19 $4.84 $4.86 $4.86 2,074,103
2019-03-05 $5.04 $5.35 $5.00 $5.13 $5.13 2,688,335
2019-03-04 $5.01 $5.13 $4.82 $5.03 $5.03 2,927,684
2019-03-01 $4.99 $5.11 $4.92 $4.99 $4.99 3,825,408
2019-02-28 $4.61 $5.02 $4.56 $4.95 $4.95 6,491,714
2019-02-27 $4.76 $4.77 $4.48 $4.60 $4.60 2,032,518
2019-02-26 $4.82 $4.90 $4.67 $4.77 $4.77 2,876,274
2019-02-25 $4.55 $4.93 $4.55 $4.83 $4.83 4,240,887
2019-02-22 $4.50 $4.59 $4.18 $4.50 $4.50 3,066,153
2019-02-21 $4.70 $5.00 $4.35 $4.49 $4.49 6,217,595
2019-02-20 $4.01 $4.10 $3.95 $4.07 $4.07 1,340,241
2019-02-19 $3.96 $4.08 $3.93 $3.98 $3.98 791,864
2019-02-15 $3.89 $4.03 $3.89 $3.95 $3.95 922,853
2019-02-14 $3.84 $3.89 $3.75 $3.86 $3.86 963,825
2019-02-13 $3.79 $3.93 $3.76 $3.85 $3.85 896,583
2019-02-12 $3.96 $3.96 $3.74 $3.74 $3.74 1,214,816
2019-02-11 $3.69 $3.98 $3.62 $3.90 $3.90 1,887,087
2019-02-08 $4.03 $4.05 $3.53 $3.70 $3.70 2,537,742
2019-02-07 $3.86 $4.12 $3.86 $4.08 $4.08 2,225,022
2019-02-06 $3.85 $3.89 $3.77 $3.89 $3.89 692,532
2019-02-05 $3.88 $3.93 $3.75 $3.85 $3.85 1,096,438
2019-02-04 $3.81 $3.94 $3.76 $3.83 $3.83 1,179,761
2019-02-01 $3.92 $3.95 $3.71 $3.80 $3.80 2,262,273
2019-01-31 $3.76 $3.97 $3.74 $3.94 $3.94 1,122,667
2019-01-30 $3.72 $3.82 $3.63 $3.76 $3.76 1,183,614
2019-01-29 $3.67 $3.73 $3.52 $3.67 $3.67 1,063,820
2019-01-28 $3.76 $3.76 $3.54 $3.60 $3.60 1,719,150
2019-01-25 $3.87 $3.90 $3.71 $3.74 $3.74 1,115,343
2019-01-24 $3.71 $3.84 $3.69 $3.79 $3.79 1,258,047
2019-01-23 $3.81 $3.87 $3.68 $3.71 $3.71 2,558,542
2019-01-22 $4.00 $4.03 $3.81 $3.83 $3.83 2,002,626
2019-01-18 $4.08 $4.15 $3.94 $4.05 $4.05 1,530,304
2019-01-17 $3.96 $4.21 $3.96 $4.07 $4.07 2,258,088
2019-01-16 $4.01 $4.29 $3.94 $3.99 $3.99 4,572,751
2019-01-15 $3.68 $4.13 $3.68 $3.97 $3.97 2,761,823
2019-01-14 $3.74 $3.82 $3.65 $3.69 $3.69 900,859
2019-01-11 $3.73 $3.83 $3.59 $3.76 $3.76 1,303,080
2019-01-10 $3.55 $3.76 $3.54 $3.73 $3.73 1,209,482
2019-01-09 $3.57 $3.61 $3.46 $3.59 $3.59 1,207,824
2019-01-08 $3.44 $3.57 $3.42 $3.53 $3.53 1,528,043
2019-01-07 $3.22 $3.43 $3.20 $3.38 $3.38 1,396,911
2019-01-04 $3.19 $3.49 $3.19 $3.22 $3.22 2,357,784
2019-01-03 $3.17 $3.24 $3.01 $3.14 $3.14 2,419,808
2019-01-02 $2.78 $3.23 $2.73 $3.17 $3.17 3,251,487
2018-12-31 $2.88 $2.96 $2.77 $2.82 $2.82 1,277,961
2018-12-28 $2.94 $3.00 $2.75 $2.87 $2.87 2,160,992
2018-12-27 $2.95 $3.01 $2.82 $2.93 $2.93 1,425,240
2018-12-26 $2.86 $3.01 $2.80 $3.00 $3.00 2,144,466
2018-12-24 $2.85 $2.97 $2.82 $2.83 $2.83 934,803
2018-12-21 $2.86 $3.05 $2.76 $2.89 $2.89 8,402,843
2018-12-20 $3.07 $3.15 $2.81 $2.86 $2.86 2,994,139
2018-12-19 $3.35 $3.42 $3.07 $3.09 $3.09 2,446,197
2018-12-18 $3.39 $3.53 $3.10 $3.27 $3.27 3,572,782
2018-12-17 $3.65 $3.68 $3.37 $3.39 $3.39 5,122,467
2018-12-14 $4.36 $4.38 $3.89 $3.92 $3.92 3,735,702
2018-12-13 $4.60 $4.70 $4.38 $4.39 $4.39 1,310,763
2018-12-12 $4.57 $4.73 $4.50 $4.59 $4.59 963,556
2018-12-11 $4.58 $4.68 $4.47 $4.51 $4.51 1,091,998
2018-12-10 $4.61 $4.61 $4.26 $4.52 $4.52 2,258,495
2018-12-07 $4.56 $4.74 $4.55 $4.62 $4.62 1,143,929
2018-12-06 $4.82 $4.83 $4.25 $4.63 $4.63 2,654,672
2018-12-04 $4.98 $5.06 $4.83 $4.90 $4.90 2,627,550
2018-12-03 $4.78 $5.01 $4.46 $4.97 $4.97 3,376,695
2018-11-30 $4.41 $4.76 $4.32 $4.75 $4.75 3,882,104
2018-11-29 $4.00 $4.47 $3.99 $4.44 $4.44 4,272,165
2018-11-28 $3.81 $4.01 $3.81 $4.00 $4.00 2,811,874
2018-11-27 $3.62 $3.82 $3.58 $3.79 $3.79 1,247,748
2018-11-26 $3.65 $3.78 $3.59 $3.64 $3.64 1,206,833
2018-11-23 $3.66 $3.73 $3.59 $3.59 $3.59 919,645
2018-11-21 $3.60 $3.76 $3.56 $3.70 $3.70 902,805
2018-11-20 $3.37 $3.65 $3.33 $3.61 $3.61 1,086,802
2018-11-19 $3.63 $3.87 $3.41 $3.46 $3.46 1,574,930
2018-11-16 $3.42 $3.72 $3.32 $3.67 $3.67 1,646,036
2018-11-15 $3.69 $3.77 $3.54 $3.59 $3.59 1,862,871
2018-11-14 $3.80 $3.88 $3.58 $3.70 $3.70 1,528,022
2018-11-13 $3.85 $3.91 $3.79 $3.81 $3.81 1,033,300
2018-11-12 $3.77 $3.91 $3.77 $3.86 $3.86 1,195,965
2018-11-09 $3.80 $3.90 $3.68 $3.79 $3.79 1,384,421
2018-11-08 $3.76 $3.84 $3.57 $3.84 $3.84 2,547,815
2018-11-07 $3.64 $3.81 $3.63 $3.73 $3.73 1,647,452
2018-11-06 $3.45 $3.65 $3.44 $3.64 $3.64 2,054,535
2018-11-05 $3.60 $3.68 $3.36 $3.45 $3.45 2,337,821
2018-11-02 $3.37 $3.67 $3.34 $3.60 $3.60 3,655,239
2018-11-01 $3.20 $3.36 $3.16 $3.34 $3.34 3,672,695
2018-10-31 $2.87 $3.25 $2.85 $3.16 $3.16 3,341,370
2018-10-30 $2.67 $2.94 $2.50 $2.81 $2.81 4,013,745
2018-10-29 $3.03 $3.26 $3.01 $3.18 $3.18 2,721,715
2018-10-26 $2.88 $3.07 $2.86 $3.00 $3.00 2,611,586
2018-10-25 $2.78 $2.97 $2.78 $2.97 $2.97 1,638,701
2018-10-24 $2.97 $3.02 $2.61 $2.77 $2.77 2,280,217
2018-10-23 $2.90 $2.99 $2.82 $2.98 $2.98 1,532,389
2018-10-22 $2.95 $3.03 $2.86 $2.95 $2.95 1,276,002
2018-10-19 $2.93 $3.01 $2.90 $2.95 $2.95 1,429,687
2018-10-18 $2.85 $3.04 $2.85 $2.94 $2.94 1,546,985
2018-10-17 $2.77 $2.90 $2.74 $2.89 $2.89 976,658
2018-10-16 $2.65 $2.82 $2.64 $2.81 $2.81 1,577,701
2018-10-15 $2.60 $2.68 $2.48 $2.64 $2.64 2,172,040
2018-10-12 $2.74 $2.77 $2.56 $2.62 $2.62 1,801,026
2018-10-11 $2.79 $2.88 $2.58 $2.66 $2.66 2,636,155
2018-10-10 $3.01 $3.13 $2.75 $2.80 $2.80 2,485,025
2018-10-09 $2.85 $3.10 $2.81 $2.98 $2.98 2,048,024
2018-10-08 $2.80 $2.88 $2.73 $2.83 $2.83 1,704,555
2018-10-05 $2.66 $2.83 $2.66 $2.80 $2.80 2,259,273
2018-10-04 $2.75 $2.77 $2.62 $2.67 $2.67 2,727,645
2018-10-03 $3.00 $3.00 $2.68 $2.70 $2.70 4,731,878
2018-10-02 $3.23 $3.28 $2.93 $2.96 $2.96 3,322,037
2018-10-01 $3.49 $3.56 $3.17 $3.21 $3.21 2,438,016
2018-09-28 $3.50 $3.59 $3.43 $3.46 $3.46 1,227,411
2018-09-27 $3.49 $3.65 $3.48 $3.50 $3.50 2,259,943
2018-09-26 $3.45 $3.56 $3.38 $3.47 $3.47 2,318,246
2018-09-25 $3.49 $3.52 $3.39 $3.41 $3.41 1,314,722
2018-09-24 $3.42 $3.51 $3.34 $3.49 $3.49 1,743,531
2018-09-21 $3.54 $3.61 $3.38 $3.41 $3.41 4,222,178
2018-09-20 $3.40 $3.63 $3.40 $3.59 $3.59 1,756,356
2018-09-19 $3.39 $3.50 $3.38 $3.40 $3.40 1,381,052
2018-09-18 $3.25 $3.40 $3.25 $3.39 $3.39 2,947,996
2018-09-17 $3.28 $3.32 $3.22 $3.27 $3.27 1,812,158
2018-09-14 $3.32 $3.41 $3.28 $3.30 $3.30 1,703,874
2018-09-13 $3.27 $3.39 $3.27 $3.33 $3.33 1,154,375
2018-09-12 $3.19 $3.31 $3.11 $3.27 $3.27 2,450,425
2018-09-11 $3.15 $3.22 $3.11 $3.20 $3.20 1,312,812
2018-09-10 $3.30 $3.34 $2.97 $3.18 $3.18 3,404,979
2018-09-07 $3.25 $3.35 $3.23 $3.30 $3.30 1,863,778
2018-09-06 $3.62 $3.62 $3.23 $3.26 $3.26 2,440,103
2018-09-05 $3.58 $3.67 $3.52 $3.61 $3.61 1,359,859
2018-09-04 $3.85 $3.85 $3.48 $3.54 $3.54 2,622,891
2018-08-31 $3.62 $3.90 $3.60 $3.88 $3.88 2,255,085
2018-08-30 $3.62 $3.69 $3.55 $3.64 $3.64 1,208,606
2018-08-29 $3.56 $3.68 $3.51 $3.65 $3.65 1,295,627
2018-08-28 $3.66 $3.66 $3.52 $3.57 $3.57 1,302,656
2018-08-27 $3.55 $3.72 $3.50 $3.63 $3.63 2,478,465
2018-08-24 $3.57 $3.61 $3.49 $3.56 $3.56 1,131,785
2018-08-23 $3.57 $3.62 $3.44 $3.55 $3.55 1,663,922
2018-08-22 $3.45 $3.64 $3.41 $3.60 $3.60 2,038,555
2018-08-21 $3.62 $3.73 $3.41 $3.47 $3.47 2,661,759
2018-08-20 $3.42 $3.62 $3.40 $3.52 $3.52 2,941,419
2018-08-17 $3.36 $3.44 $3.25 $3.41 $3.41 1,909,524
2018-08-16 $3.21 $3.36 $3.08 $3.35 $3.35 2,479,701
2018-08-15 $3.29 $3.44 $3.17 $3.21 $3.21 2,721,249
2018-08-14 $3.09 $3.24 $3.04 $3.23 $3.23 1,896,919
2018-08-13 $3.12 $3.18 $3.08 $3.15 $3.15 1,311,772
2018-08-10 $3.03 $3.10 $2.99 $3.09 $3.09 1,217,256
2018-08-09 $3.01 $3.14 $2.98 $3.05 $3.05 1,155,811
2018-08-08 $3.05 $3.09 $2.97 $3.02 $3.02 1,704,970
2018-08-07 $3.30 $3.37 $3.03 $3.05 $3.05 2,300,364
2018-08-06 $3.24 $3.42 $3.19 $3.32 $3.32 2,523,457
2018-08-03 $3.14 $3.27 $3.08 $3.22 $3.22 2,131,184
2018-08-02 $3.09 $3.20 $3.05 $3.11 $3.11 1,530,250
2018-08-01 $3.34 $3.36 $3.07 $3.11 $3.11 3,267,405
2018-07-31 $3.35 $3.47 $3.26 $3.34 $3.34 2,796,315
2018-07-30 $3.11 $3.37 $3.10 $3.35 $3.35 2,667,823
2018-07-27 $3.32 $3.45 $2.95 $3.12 $3.12 4,533,499
2018-07-26 $3.06 $3.44 $3.02 $3.28 $3.28 6,031,024
2018-07-25 $3.08 $3.14 $3.00 $3.05 $3.05 2,743,617
2018-07-24 $3.09 $3.15 $2.98 $3.05 $3.05 2,780,627
2018-07-23 $2.93 $3.18 $2.88 $3.09 $3.09 4,800,530
2018-07-20 $2.78 $2.79 $2.69 $2.71 $2.71 2,310,002
2018-07-19 $2.76 $2.79 $2.69 $2.77 $2.77 1,595,114
2018-07-18 $2.77 $2.79 $2.68 $2.76 $2.76 2,994,554
2018-07-17 $2.70 $2.79 $2.66 $2.75 $2.75 4,306,468
2018-07-16 $2.87 $2.88 $2.66 $2.69 $2.69 2,873,437
2018-07-13 $2.92 $2.95 $2.85 $2.86 $2.86 1,617,857
2018-07-12 $2.95 $3.00 $2.84 $2.92 $2.92 2,098,651
2018-07-11 $2.94 $2.98 $2.86 $2.90 $2.90 2,506,338
2018-07-10 $3.10 $3.20 $2.88 $2.97 $2.97 2,974,574
2018-07-09 $3.11 $3.29 $3.00 $3.12 $3.12 2,935,596
2018-07-06 $3.09 $3.20 $3.02 $3.10 $3.10 2,611,592
2018-07-05 $3.07 $3.17 $3.07 $3.16 $3.16 2,089,220
2018-07-03 $3.15 $3.17 $2.81 $3.06 $3.06 4,517,103
2018-07-02 $3.33 $3.42 $3.12 $3.13 $3.13 3,568,852
2018-06-29 $3.71 $3.71 $3.28 $3.32 $3.32 7,779,410
2018-06-28 $3.82 $3.83 $3.70 $3.71 $3.71 2,483,468
2018-06-27 $4.18 $4.19 $3.78 $3.81 $3.81 2,976,854
2018-06-26 $4.03 $4.25 $3.92 $4.22 $4.22 2,616,107
2018-06-25 $4.28 $4.28 $4.00 $4.01 $4.01 2,192,175
2018-06-22 $4.50 $4.51 $4.21 $4.28 $4.28 2,762,841
2018-06-21 $4.60 $4.63 $4.44 $4.46 $4.46 1,259,759
2018-06-20 $4.51 $4.64 $4.43 $4.64 $4.64 1,428,093
2018-06-19 $4.43 $4.52 $4.31 $4.51 $4.51 1,603,611
2018-06-18 $4.35 $4.62 $4.31 $4.49 $4.49 1,878,129
2018-06-15 $4.34 $4.43 $4.30 $4.41 $4.41 4,765,851
2018-06-14 $4.37 $4.47 $4.25 $4.28 $4.28 1,167,419
2018-06-13 $4.48 $4.51 $4.31 $4.37 $4.37 1,443,381
2018-06-12 $4.44 $4.53 $4.37 $4.45 $4.45 1,899,211
2018-06-11 $4.27 $4.70 $4.27 $4.45 $4.45 2,936,797
2018-06-08 $4.21 $4.31 $4.11 $4.27 $4.27 2,718,432
2018-06-07 $3.98 $4.27 $3.96 $4.22 $4.22 2,889,885
2018-06-06 $3.98 $3.99 $3.75 $3.98 $3.98 2,354,068
2018-06-05 $3.96 $4.02 $3.91 $3.95 $3.95 1,462,460
2018-06-04 $4.02 $4.02 $3.83 $3.92 $3.92 2,110,535
2018-06-01 $4.12 $4.19 $3.95 $3.97 $3.97 2,309,497
2018-05-31 $4.50 $4.50 $4.08 $4.09 $4.09 2,721,647
2018-05-30 $4.33 $4.51 $4.30 $4.50 $4.50 1,707,182
2018-05-29 $4.32 $4.33 $4.16 $4.30 $4.30 1,893,030
2018-05-25 $4.38 $4.43 $4.31 $4.33 $4.33 1,147,968
2018-05-24 $4.46 $4.47 $4.32 $4.38 $4.38 1,190,444
2018-05-23 $4.47 $4.60 $4.39 $4.46 $4.46 1,236,920
2018-05-22 $4.58 $4.59 $4.43 $4.44 $4.44 796,226
2018-05-21 $4.59 $4.64 $4.55 $4.58 $4.58 824,168
2018-05-18 $4.56 $4.61 $4.50 $4.54 $4.54 1,196,228
2018-05-17 $4.45 $4.57 $4.41 $4.54 $4.54 1,401,862
2018-05-16 $4.42 $4.56 $4.41 $4.47 $4.47 1,592,055
2018-05-15 $4.39 $4.47 $4.35 $4.43 $4.43 1,148,827
2018-05-14 $4.35 $4.52 $4.35 $4.42 $4.42 1,496,868
2018-05-11 $4.39 $4.40 $4.27 $4.36 $4.36 1,475,030
2018-05-10 $4.47 $4.55 $4.34 $4.38 $4.38 2,525,415
2018-05-09 $4.55 $4.58 $4.38 $4.43 $4.43 3,105,641
2018-05-08 $4.83 $4.98 $4.50 $4.52 $4.52 2,308,193
2018-05-07 $4.79 $5.00 $4.79 $4.84 $4.84 1,947,800
2018-05-04 $4.74 $4.98 $4.72 $4.78 $4.78 3,530,434
2018-05-03 $5.05 $5.09 $4.66 $4.75 $4.75 4,822,211
2018-05-02 $4.31 $5.14 $4.29 $5.09 $5.09 13,412,886
2018-05-01 $3.81 $4.00 $3.74 $3.97 $3.97 2,439,634
2018-04-30 $3.82 $3.89 $3.73 $3.78 $3.78 1,510,605
2018-04-27 $3.71 $3.82 $3.69 $3.80 $3.80 1,835,530
2018-04-26 $3.88 $3.99 $3.70 $3.71 $3.71 1,941,371
2018-04-25 $3.83 $3.91 $3.77 $3.90 $3.90 1,464,835
2018-04-24 $3.83 $3.96 $3.80 $3.83 $3.83 1,224,915
2018-04-23 $4.00 $4.04 $3.80 $3.81 $3.81 2,123,344
2018-04-20 $4.15 $4.20 $4.01 $4.02 $4.02 1,277,407
2018-04-19 $4.26 $4.26 $4.09 $4.16 $4.16 1,533,884
2018-04-18 $4.21 $4.38 $4.21 $4.28 $4.28 1,705,457
2018-04-17 $4.10 $4.21 $4.05 $4.18 $4.18 1,356,150
2018-04-16 $4.16 $4.25 $4.05 $4.14 $4.14 1,590,256
2018-04-13 $4.09 $4.25 $4.06 $4.16 $4.16 2,161,191
2018-04-12 $4.01 $4.18 $3.98 $4.08 $4.08 1,366,504
2018-04-11 $4.00 $4.16 $3.96 $4.02 $4.02 1,288,295
2018-04-10 $4.14 $4.19 $3.99 $3.99 $3.99 1,750,860
2018-04-09 $4.15 $4.22 $4.09 $4.10 $4.10 1,439,557
2018-04-06 $4.26 $4.30 $4.05 $4.10 $4.10 1,636,806
2018-04-05 $4.09 $4.33 $4.00 $4.27 $4.27 1,905,141
2018-04-04 $3.92 $4.10 $3.92 $4.08 $4.08 1,293,763
2018-04-03 $3.85 $4.03 $3.82 $4.00 $4.00 2,709,914
2018-04-02 $3.97 $4.05 $3.77 $3.84 $3.84 2,632,214
2018-03-29 $4.12 $4.20 $3.94 $3.96 $3.96 4,616,597
2018-03-28 $4.05 $4.24 $4.05 $4.11 $4.11 1,676,113
2018-03-27 $4.19 $4.19 $4.03 $4.05 $4.05 1,680,972
2018-03-26 $4.34 $4.40 $4.06 $4.18 $4.18 2,131,556
2018-03-23 $4.12 $4.47 $4.12 $4.29 $4.29 3,723,111
2018-03-22 $4.22 $4.28 $4.08 $4.11 $4.11 1,742,438
2018-03-21 $4.17 $4.36 $4.13 $4.27 $4.27 1,824,138
2018-03-20 $4.35 $4.36 $4.09 $4.16 $4.16 1,550,325
2018-03-19 $4.31 $4.35 $4.19 $4.33 $4.33 2,411,270
2018-03-16 $4.55 $4.58 $4.28 $4.34 $4.34 4,461,970
2018-03-15 $4.42 $4.69 $4.34 $4.54 $4.54 3,436,537
2018-03-14 $4.49 $4.53 $4.30 $4.43 $4.43 3,931,452
2018-03-13 $5.01 $5.09 $4.30 $4.49 $4.49 7,277,085
2018-03-12 $4.87 $5.03 $4.84 $4.98 $4.98 2,188,327
2018-03-09 $4.95 $4.96 $4.83 $4.87 $4.87 2,257,099
2018-03-08 $4.88 $4.97 $4.81 $4.94 $4.94 1,640,960
2018-03-07 $4.79 $4.98 $4.79 $4.87 $4.87 2,588,181
2018-03-06 $4.74 $4.98 $4.72 $4.85 $4.85 2,808,859
2018-03-05 $4.87 $4.90 $4.55 $4.71 $4.71 5,135,208
2018-03-02 $4.54 $4.92 $4.36 $4.92 $4.92 4,150,680
2018-03-01 $5.07 $5.10 $4.20 $4.58 $4.58 7,045,495
2018-02-28 $5.59 $5.75 $4.90 $5.12 $5.12 8,224,313
2018-02-27 $5.85 $6.28 $5.85 $6.18 $6.18 3,607,389
2018-02-26 $5.81 $5.89 $5.67 $5.79 $5.79 1,548,586
2018-02-23 $6.17 $6.17 $5.56 $5.80 $5.80 4,603,336
2018-02-22 $6.02 $6.24 $6.00 $6.16 $6.16 2,008,020
2018-02-21 $5.88 $6.13 $5.85 $5.98 $5.98 1,469,128
2018-02-20 $5.99 $6.12 $5.85 $5.87 $5.87 2,309,001
2018-02-16 $5.75 $6.36 $5.75 $6.02 $6.02 6,392,909
2018-02-15 $5.53 $5.74 $5.44 $5.73 $5.73 1,717,775
2018-02-14 $5.38 $5.52 $5.27 $5.49 $5.49 2,163,915
2018-02-13 $5.45 $5.53 $5.38 $5.51 $5.51 1,206,868
2018-02-12 $5.45 $5.60 $5.30 $5.50 $5.50 2,076,201
2018-02-09 $5.58 $5.58 $5.15 $5.43 $5.43 3,153,141
2018-02-08 $5.72 $5.80 $5.45 $5.46 $5.46 2,098,563
2018-02-07 $5.43 $5.68 $5.33 $5.64 $5.64 1,326,931
2018-02-06 $5.12 $5.46 $5.08 $5.43 $5.43 2,079,113
2018-02-05 $5.42 $5.64 $5.22 $5.25 $5.25 2,106,470
2018-02-02 $5.61 $5.70 $5.40 $5.44 $5.44 2,213,774
2018-02-01 $5.59 $5.80 $5.40 $5.70 $5.70 2,388,148
2018-01-31 $5.80 $5.82 $5.56 $5.65 $5.65 3,410,880
2018-01-30 $5.64 $5.80 $5.61 $5.77 $5.77 3,035,453
2018-01-29 $5.74 $5.91 $5.67 $5.78 $5.78 2,211,736
2018-01-26 $5.58 $5.80 $5.48 $5.74 $5.74 1,990,088
2018-01-25 $5.49 $5.57 $5.29 $5.57 $5.57 2,811,971
2018-01-24 $5.45 $5.57 $5.39 $5.45 $5.45 2,265,363
2018-01-23 $5.87 $5.89 $5.40 $5.42 $5.42 4,030,564
2018-01-22 $5.25 $5.96 $5.21 $5.90 $5.90 5,928,027
2018-01-19 $5.11 $5.25 $5.02 $5.21 $5.21 3,120,160
2018-01-18 $5.10 $5.27 $4.93 $5.15 $5.15 4,025,959
2018-01-17 $5.04 $5.19 $4.98 $5.09 $5.09 5,405,757
2018-01-16 $5.15 $5.20 $4.98 $5.00 $5.00 4,223,282
2018-01-12 $4.98 $5.18 $4.72 $5.15 $5.15 8,270,137
2018-01-11 $4.19 $5.04 $4.13 $4.97 $4.97 11,603,782
2018-01-10 $3.99 $4.06 $3.94 $4.02 $4.02 1,619,195
2018-01-09 $3.97 $4.03 $3.90 $3.99 $3.99 3,080,075
2018-01-08 $4.10 $4.11 $3.95 $3.97 $3.97 3,655,467
2018-01-05 $4.25 $4.26 $4.04 $4.08 $4.08 2,635,927
2018-01-04 $4.14 $4.33 $4.14 $4.25 $4.25 2,540,149
2018-01-03 $4.18 $4.26 $4.03 $4.11 $4.11 4,075,990
2018-01-02 $4.28 $4.50 $4.23 $4.48 $4.48 2,409,056
2017-12-29 $4.22 $4.40 $4.22 $4.26 $4.26 3,092,914
2017-12-28 $4.12 $4.24 $4.10 $4.23 $4.23 2,284,259
2017-12-27 $4.04 $4.11 $4.02 $4.10 $4.10 1,736,454
2017-12-26 $4.10 $4.26 $4.02 $4.05 $4.05 2,021,708
2017-12-22 $3.99 $4.06 $3.93 $4.04 $4.04 1,724,289
2017-12-21 $3.98 $4.10 $3.97 $4.00 $4.00 2,517,707
2017-12-20 $4.02 $4.09 $3.97 $4.03 $4.03 2,289,757
2017-12-19 $4.16 $4.25 $4.01 $4.04 $4.04 2,739,360
2017-12-18 $4.32 $4.38 $4.16 $4.19 $4.19 2,869,173
2017-12-15 $4.18 $4.27 $4.08 $4.25 $4.25 5,510,617
2017-12-14 $4.23 $4.36 $4.04 $4.19 $4.19 3,571,136
2017-12-13 $4.36 $4.47 $4.27 $4.46 $4.46 1,617,053
2017-12-12 $4.39 $4.57 $4.35 $4.36 $4.36 4,126,954
2017-12-11 $4.30 $4.43 $4.25 $4.35 $4.35 2,196,596
2017-12-08 $4.31 $4.36 $4.16 $4.28 $4.28 1,806,965
2017-12-07 $4.07 $4.33 $3.95 $4.21 $4.21 2,489,614
2017-12-06 $4.11 $4.11 $3.92 $4.05 $4.05 2,351,201
2017-12-05 $4.15 $4.22 $3.99 $4.09 $4.09 3,585,467
2017-12-04 $4.41 $4.53 $4.12 $4.15 $4.15 2,289,976
2017-12-01 $4.56 $4.57 $4.32 $4.35 $4.35 2,000,663
2017-11-30 $4.50 $4.66 $4.47 $4.55 $4.55 2,349,309
2017-11-29 $4.18 $4.55 $4.18 $4.45 $4.45 3,570,924
2017-11-28 $4.26 $4.30 $4.15 $4.19 $4.19 1,757,901
2017-11-27 $4.19 $4.29 $4.12 $4.25 $4.25 1,964,289
2017-11-24 $4.21 $4.22 $4.16 $4.19 $4.19 618,668
2017-11-22 $4.01 $4.23 $4.00 $4.17 $4.17 2,614,359
2017-11-21 $3.98 $4.10 $3.85 $4.00 $4.00 2,458,790
2017-11-20 $4.14 $4.19 $3.93 $3.99 $3.99 2,561,247
2017-11-17 $4.23 $4.29 $4.09 $4.15 $4.15 2,615,074
2017-11-16 $4.15 $4.25 $4.08 $4.22 $4.22 2,268,941
2017-11-15 $4.22 $4.25 $3.95 $4.10 $4.10 3,163,739
2017-11-14 $4.26 $4.32 $4.09 $4.23 $4.23 3,737,920
2017-11-13 $4.38 $4.39 $4.25 $4.27 $4.27 2,364,755
2017-11-10 $4.47 $4.58 $4.35 $4.38 $4.38 4,178,229
2017-11-09 $4.43 $4.59 $4.42 $4.50 $4.50 2,014,054
2017-11-08 $4.47 $4.57 $4.40 $4.49 $4.49 3,304,018
2017-11-07 $4.37 $4.60 $4.33 $4.46 $4.46 3,813,998
2017-11-06 $4.37 $4.51 $4.29 $4.33 $4.33 5,234,006
2017-11-03 $4.46 $4.64 $4.32 $4.40 $4.40 6,225,860
2017-11-02 $4.83 $4.96 $4.45 $4.54 $4.54 14,152,885
2017-11-01 $5.80 $5.86 $5.26 $5.44 $5.44 8,535,331
2017-10-31 $5.81 $6.02 $5.80 $5.90 $5.90 2,568,616
2017-10-30 $5.82 $5.91 $5.71 $5.85 $5.85 3,485,932
2017-10-27 $5.81 $6.17 $5.79 $5.85 $5.85 3,516,340
2017-10-26 $6.06 $6.20 $5.80 $5.82 $5.82 3,204,553
2017-10-25 $6.31 $6.39 $6.01 $6.17 $6.17 2,709,399
2017-10-24 $6.44 $6.54 $6.21 $6.33 $6.33 1,837,711
2017-10-23 $6.45 $6.55 $6.39 $6.44 $6.44 1,495,290
2017-10-20 $6.33 $6.64 $6.22 $6.44 $6.44 3,601,233
2017-10-19 $5.89 $6.21 $5.89 $6.20 $6.20 2,684,953
2017-10-18 $6.42 $6.50 $5.95 $5.98 $5.98 5,323,943
2017-10-17 $5.94 $6.48 $5.81 $6.43 $6.43 6,774,009
2017-10-16 $5.77 $5.98 $5.77 $5.90 $5.90 2,153,073
2017-10-13 $5.39 $5.84 $5.32 $5.77 $5.77 6,571,359
2017-10-12 $6.25 $6.28 $5.94 $6.01 $6.01 4,670,286
2017-10-11 $6.36 $6.41 $6.18 $6.20 $6.20 3,234,070
2017-10-10 $6.63 $6.74 $6.28 $6.36 $6.36 3,725,925
2017-10-09 $7.00 $7.01 $6.60 $6.62 $6.62 4,277,069
2017-10-06 $7.25 $7.48 $7.02 $7.10 $7.10 3,196,174
2017-10-05 $7.39 $7.62 $7.29 $7.30 $7.30 2,759,580
2017-10-04 $7.72 $7.79 $7.36 $7.38 $7.38 2,535,347
2017-10-03 $7.80 $7.86 $7.42 $7.73 $7.73 3,296,491
2017-10-02 $7.71 $7.89 $7.60 $7.83 $7.83 1,974,580
2017-09-29 $7.55 $7.76 $7.55 $7.68 $7.68 1,635,277
2017-09-28 $7.47 $7.58 $7.35 $7.54 $7.54 1,719,071
2017-09-27 $7.35 $7.57 $7.34 $7.48 $7.48 2,154,926
2017-09-26 $7.40 $7.55 $7.27 $7.34 $7.34 2,027,841
2017-09-25 $7.33 $7.51 $7.19 $7.27 $7.27 1,771,167
2017-09-22 $7.26 $7.45 $7.15 $7.36 $7.36 3,402,653
2017-09-21 $7.23 $7.39 $7.16 $7.28 $7.28 1,609,857
2017-09-20 $7.10 $7.26 $7.04 $7.24 $7.24 1,741,739
2017-09-19 $7.26 $7.31 $7.00 $7.09 $7.09 2,115,388
2017-09-18 $7.61 $7.67 $7.11 $7.26 $7.26 3,230,133
2017-09-15 $7.57 $7.80 $7.47 $7.61 $7.61 3,601,576
2017-09-14 $7.47 $7.68 $7.27 $7.54 $7.54 2,071,756
2017-09-13 $7.63 $7.69 $7.32 $7.33 $7.33 1,920,399
2017-09-12 $7.44 $7.68 $7.43 $7.59 $7.59 1,680,756
2017-09-11 $7.22 $7.50 $7.20 $7.40 $7.40 1,972,097
2017-09-08 $7.06 $7.26 $7.04 $7.13 $7.13 1,960,991
2017-09-07 $7.29 $7.32 $7.03 $7.08 $7.08 4,698,910
2017-09-06 $7.66 $7.68 $7.07 $7.30 $7.30 3,898,127
2017-09-05 $7.87 $7.92 $7.63 $7.68 $7.68 1,886,927
2017-09-01 $7.64 $7.89 $7.55 $7.87 $7.87 2,129,701
2017-08-31 $7.29 $7.81 $7.27 $7.64 $7.64 2,801,970
2017-08-30 $7.49 $7.50 $7.16 $7.33 $7.33 2,179,728
2017-08-29 $7.69 $7.69 $7.34 $7.47 $7.47 2,610,791
2017-08-28 $7.62 $7.84 $7.58 $7.80 $7.80 1,728,872
2017-08-25 $7.55 $7.67 $7.47 $7.58 $7.58 1,693,285
2017-08-24 $7.31 $7.68 $7.29 $7.53 $7.53 2,129,591
2017-08-23 $7.24 $7.41 $7.08 $7.40 $7.40 1,810,735
2017-08-22 $7.63 $7.63 $7.22 $7.29 $7.29 4,213,650
2017-08-21 $7.07 $7.93 $6.99 $7.64 $7.64 5,922,296
2017-08-18 $6.75 $7.12 $6.73 $7.03 $7.03 3,105,306
2017-08-17 $6.90 $7.11 $6.79 $6.84 $6.84 2,662,301
2017-08-16 $6.87 $7.17 $6.85 $6.94 $6.94 4,073,319
2017-08-15 $7.35 $7.41 $6.77 $6.88 $6.88 8,453,795
2017-08-14 $7.29 $7.40 $6.73 $7.35 $7.35 13,548,416
2017-08-11 $6.11 $8.07 $6.10 $7.45 $7.45 29,118,826
2017-08-10 $6.09 $6.20 $6.04 $6.07 $6.07 2,502,816
2017-08-09 $6.28 $6.30 $6.03 $6.16 $6.16 3,566,431
2017-08-08 $6.49 $6.60 $6.28 $6.34 $6.34 3,379,584
2017-08-07 $6.54 $6.62 $6.39 $6.53 $6.53 2,895,797
2017-08-04 $6.50 $6.62 $6.46 $6.52 $6.52 3,009,506
2017-08-03 $6.40 $6.60 $6.40 $6.50 $6.50 4,068,332
2017-08-02 $6.87 $6.87 $6.36 $6.59 $6.59 5,501,191
2017-08-01 $7.20 $7.20 $6.82 $6.88 $6.88 4,333,322
2017-07-31 $7.35 $7.36 $6.99 $7.15 $7.15 5,838,339
2017-07-28 $7.28 $7.56 $7.22 $7.39 $7.39 6,189,518
2017-07-27 $7.20 $7.56 $6.98 $7.23 $7.23 10,482,000
2017-07-26 $8.71 $8.75 $8.40 $8.46 $8.46 3,123,073
2017-07-25 $9.50 $9.54 $8.63 $8.71 $8.71 6,476,523
2017-07-24 $9.29 $9.89 $9.22 $9.68 $9.68 3,585,902
2017-07-21 $9.31 $9.39 $9.14 $9.27 $9.27 2,580,275
2017-07-20 $9.21 $9.37 $9.15 $9.26 $9.26 3,418,196
2017-07-19 $9.25 $9.31 $9.02 $9.24 $9.24 2,148,665
2017-07-18 $9.52 $9.58 $9.20 $9.22 $9.22 2,892,755
2017-07-17 $9.28 $9.42 $9.20 $9.31 $9.31 1,765,144
2017-07-14 $9.30 $9.36 $9.19 $9.26 $9.26 1,612,726
2017-07-13 $9.79 $9.79 $9.21 $9.30 $9.30 3,366,309
2017-07-12 $9.65 $9.82 $9.54 $9.79 $9.79 1,403,653
2017-07-11 $9.59 $9.71 $9.37 $9.56 $9.56 1,774,202
2017-07-10 $9.41 $9.65 $9.29 $9.59 $9.59 1,875,338
2017-07-07 $9.34 $9.47 $9.09 $9.44 $9.44 2,258,346
2017-07-06 $9.84 $9.87 $9.28 $9.32 $9.32 2,309,419
2017-07-05 $9.97 $10.05 $9.80 $9.88 $9.88 1,860,582
2017-07-03 $9.99 $10.09 $9.82 $9.94 $9.94 1,261,227
2017-06-30 $10.08 $10.16 $9.76 $9.96 $9.96 3,479,904
2017-06-29 $9.87 $10.18 $9.86 $10.05 $10.05 3,453,222
2017-06-28 $9.62 $9.91 $9.48 $9.83 $9.83 2,457,939
2017-06-27 $9.27 $9.87 $9.27 $9.58 $9.58 2,700,516
2017-06-26 $9.37 $9.63 $9.27 $9.35 $9.35 2,330,088
2017-06-23 $9.35 $9.42 $9.15 $9.33 $9.33 3,009,775
2017-06-22 $8.84 $9.74 $8.82 $9.27 $9.27 6,215,159
2017-06-21 $8.93 $9.12 $8.75 $8.82 $8.82 1,964,753
2017-06-20 $9.04 $9.06 $8.80 $8.81 $8.81 1,095,490
2017-06-19 $9.04 $9.13 $8.77 $9.13 $9.13 1,549,652
2017-06-16 $8.90 $9.00 $8.72 $8.98 $8.98 2,485,155
2017-06-15 $9.11 $9.20 $8.87 $8.91 $8.91 2,277,751
2017-06-14 $8.84 $9.20 $8.84 $9.18 $9.18 2,532,431
2017-06-13 $8.68 $8.88 $8.64 $8.77 $8.77 1,433,383
2017-06-12 $8.48 $8.85 $8.48 $8.61 $8.61 1,790,677
2017-06-09 $8.51 $8.84 $8.30 $8.44 $8.44 3,082,154
2017-06-08 $8.45 $8.71 $8.33 $8.53 $8.53 1,479,316
2017-06-07 $8.36 $8.60 $8.26 $8.47 $8.47 1,740,961
2017-06-06 $8.47 $8.65 $8.21 $8.49 $8.49 2,518,758
2017-06-05 $8.80 $8.80 $8.39 $8.47 $8.47 2,504,224
2017-06-02 $9.17 $9.31 $8.73 $8.78 $8.78 2,417,163
2017-06-01 $8.89 $9.24 $8.83 $9.17 $9.17 2,813,636
2017-05-31 $9.18 $9.21 $8.51 $8.85 $8.85 3,903,484
2017-05-30 $9.34 $9.48 $9.15 $9.16 $9.16 1,609,513
2017-05-26 $9.52 $9.53 $9.27 $9.36 $9.36 1,681,262
2017-05-25 $9.61 $9.70 $9.44 $9.50 $9.50 1,165,378
2017-05-24 $9.57 $9.63 $9.39 $9.56 $9.56 2,128,388
2017-05-23 $9.70 $9.76 $9.53 $9.61 $9.61 1,565,085
2017-05-22 $9.83 $9.96 $9.63 $9.67 $9.67 2,164,967
2017-05-19 $9.41 $10.05 $9.40 $9.84 $9.84 2,663,239
2017-05-18 $9.57 $9.65 $9.30 $9.37 $9.37 2,774,708
2017-05-17 $9.81 $9.94 $9.61 $9.62 $9.62 2,311,970
2017-05-16 $10.25 $10.25 $9.77 $9.81 $9.81 2,504,675
2017-05-15 $10.17 $10.21 $9.95 $10.19 $10.19 2,458,473
2017-05-12 $10.17 $10.23 $9.96 $10.16 $10.16 1,362,600
2017-05-11 $10.19 $10.44 $10.01 $10.15 $10.15 3,071,211
2017-05-10 $9.84 $10.34 $9.79 $10.20 $10.20 3,062,573
2017-05-09 $9.72 $10.00 $9.65 $9.80 $9.80 2,909,887
2017-05-08 $9.62 $9.70 $9.43 $9.64 $9.64 1,999,946
2017-05-05 $9.58 $9.84 $9.50 $9.62 $9.62 2,395,206
2017-05-04 $9.36 $9.78 $9.14 $9.61 $9.61 4,887,776
2017-05-03 $10.37 $10.45 $9.58 $9.61 $9.61 5,660,257
2017-05-02 $9.05 $10.51 $9.05 $10.32 $10.32 14,778,070
2017-05-01 $8.62 $8.85 $8.35 $8.62 $8.62 3,956,846
2017-04-28 $8.41 $8.63 $8.32 $8.61 $8.61 3,002,685
2017-04-27 $8.52 $8.62 $8.18 $8.43 $8.43 2,456,259
2017-04-26 $8.64 $8.94 $8.28 $8.49 $8.49 4,548,620
2017-04-25 $8.45 $8.64 $8.34 $8.60 $8.60 2,166,271
2017-04-24 $8.34 $8.52 $8.20 $8.45 $8.45 4,489,948
2017-04-21 $8.32 $8.40 $8.17 $8.24 $8.24 2,622,255
2017-04-20 $8.52 $8.57 $8.07 $8.35 $8.35 4,422,325
2017-04-19 $8.49 $8.81 $8.48 $8.51 $8.51 2,115,590
2017-04-18 $8.53 $8.55 $8.35 $8.47 $8.47 2,038,125
2017-04-17 $8.92 $8.92 $8.30 $8.57 $8.57 3,587,859
2017-04-13 $8.88 $9.14 $8.78 $9.10 $9.10 1,816,623
2017-04-12 $9.00 $9.06 $8.73 $8.88 $8.88 1,285,517
2017-04-11 $9.08 $9.19 $8.97 $9.00 $9.00 1,886,309
2017-04-10 $8.87 $9.28 $8.81 $9.14 $9.14 2,113,624
2017-04-07 $8.91 $8.93 $8.74 $8.86 $8.86 1,741,412
2017-04-06 $9.04 $9.12 $8.81 $8.94 $8.94 2,774,943
2017-04-05 $8.64 $9.10 $8.64 $9.01 $9.01 5,031,224
2017-04-04 $8.57 $8.66 $8.09 $8.64 $8.64 5,175,428
2017-04-03 $8.87 $8.99 $8.60 $8.67 $8.67 2,540,532
2017-03-31 $8.92 $8.95 $8.77 $8.87 $8.87 2,451,915
2017-03-30 $8.82 $8.96 $8.57 $8.92 $8.92 5,283,139
2017-03-29 $9.08 $9.15 $8.80 $8.81 $8.81 6,420,785
2017-03-28 $9.58 $9.58 $8.81 $9.25 $9.25 6,731,463
2017-03-27 $9.75 $10.11 $9.50 $9.64 $9.64 7,283,687
2017-03-24 $8.78 $9.65 $8.78 $9.54 $9.54 6,788,471
2017-03-23 $8.35 $8.79 $8.30 $8.70 $8.70 4,279,697
2017-03-22 $8.18 $8.41 $8.02 $8.40 $8.40 2,469,542
2017-03-21 $8.91 $8.97 $8.12 $8.22 $8.22 5,179,243
2017-03-20 $9.32 $9.32 $8.75 $8.91 $8.91 3,887,494
2017-03-17 $9.38 $9.40 $9.17 $9.34 $9.34 5,319,385
2017-03-16 $9.62 $9.73 $9.28 $9.42 $9.42 1,863,796
2017-03-15 $9.20 $9.59 $9.05 $9.58 $9.58 2,982,265
2017-03-14 $9.29 $9.38 $9.03 $9.18 $9.18 3,059,254
2017-03-13 $9.40 $9.58 $9.30 $9.39 $9.39 2,917,355
2017-03-10 $9.57 $9.69 $9.27 $9.42 $9.42 3,853,048
2017-03-09 $9.32 $9.67 $9.23 $9.58 $9.58 3,580,498
2017-03-08 $9.05 $9.47 $9.05 $9.34 $9.34 4,337,066
2017-03-07 $9.68 $9.83 $8.93 $8.94 $8.94 5,854,068
2017-03-06 $9.71 $9.88 $9.45 $9.86 $9.86 3,553,652
2017-03-03 $9.25 $9.79 $9.23 $9.72 $9.72 5,725,463
2017-03-02 $9.21 $9.39 $9.10 $9.14 $9.14 3,260,340
2017-03-01 $9.28 $9.72 $9.12 $9.19 $9.19 6,006,694
2017-02-28 $9.55 $9.76 $9.44 $9.75 $9.75 5,156,455
2017-02-27 $9.36 $9.73 $9.23 $9.69 $9.69 4,779,630
2017-02-24 $8.76 $9.36 $8.75 $9.22 $9.22 3,495,891
2017-02-23 $9.18 $9.34 $8.76 $8.90 $8.90 8,340,802
2017-02-22 $9.39 $9.72 $9.08 $9.12 $9.12 8,333,118
2017-02-21 $8.55 $9.69 $8.55 $9.23 $9.23 23,940,461
2017-02-17 $7.22 $7.27 $6.79 $6.90 $6.90 3,392,371
2017-02-16 $7.16 $7.35 $6.91 $7.12 $7.12 4,907,865
2017-02-15 $6.62 $7.17 $6.61 $7.11 $7.11 4,627,109
2017-02-14 $6.47 $6.66 $6.42 $6.62 $6.62 2,104,085
2017-02-13 $6.60 $6.64 $6.39 $6.48 $6.48 2,572,576
2017-02-10 $6.77 $6.83 $6.54 $6.56 $6.56 2,081,516
2017-02-09 $6.43 $6.73 $6.40 $6.70 $6.70 2,052,916
2017-02-08 $6.20 $6.51 $6.09 $6.43 $6.43 2,906,647
2017-02-07 $6.59 $6.59 $6.16 $6.23 $6.23 3,472,397
2017-02-06 $6.67 $6.86 $6.51 $6.53 $6.53 2,316,106
2017-02-03 $6.46 $6.68 $6.46 $6.61 $6.61 3,567,653
2017-02-02 $6.60 $6.63 $6.43 $6.43 $6.43 1,804,217
2017-02-01 $6.45 $6.60 $6.32 $6.55 $6.55 3,111,109
2017-01-31 $6.32 $6.48 $6.23 $6.40 $6.40 2,830,689
2017-01-30 $6.53 $6.54 $6.19 $6.20 $6.20 4,155,122
2017-01-27 $6.72 $6.80 $6.50 $6.58 $6.58 2,177,616
2017-01-26 $6.75 $6.88 $6.68 $6.72 $6.72 2,583,551
2017-01-25 $6.61 $6.90 $6.58 $6.75 $6.75 3,005,545
2017-01-24 $6.44 $6.58 $6.33 $6.51 $6.51 1,331,077
2017-01-23 $6.51 $6.52 $6.17 $6.43 $6.43 3,929,043
2017-01-20 $6.46 $6.71 $6.44 $6.57 $6.57 2,394,593
2017-01-19 $6.83 $6.83 $6.40 $6.44 $6.44 3,258,198
2017-01-18 $7.15 $7.19 $6.68 $6.82 $6.82 3,140,075
2017-01-17 $6.95 $7.39 $6.79 $7.11 $7.11 6,865,766
2017-01-13 $6.57 $7.12 $6.56 $6.93 $6.93 3,560,640
2017-01-12 $6.77 $6.83 $6.44 $6.58 $6.58 3,541,274
2017-01-11 $6.42 $6.83 $6.30 $6.81 $6.81 4,047,856
2017-01-10 $6.34 $6.43 $6.25 $6.35 $6.35 2,103,273
2017-01-09 $6.17 $6.44 $6.07 $6.30 $6.30 3,236,553
2017-01-06 $6.30 $6.33 $6.11 $6.15 $6.15 2,614,866
2017-01-05 $6.24 $6.36 $5.90 $6.27 $6.27 4,684,803
2017-01-04 $5.90 $6.30 $5.82 $6.23 $6.23 5,440,936
2017-01-03 $5.69 $5.81 $5.41 $5.81 $5.81 3,575,436
2016-12-30 $5.74 $5.75 $5.56 $5.59 $5.59 4,055,681
2016-12-29 $5.73 $5.89 $5.69 $5.74 $5.74 1,800,093
2016-12-28 $5.72 $5.80 $5.62 $5.73 $5.73 2,389,624
2016-12-27 $5.78 $5.89 $5.68 $5.71 $5.71 1,891,397
2016-12-23 $5.47 $5.80 $5.39 $5.77 $5.77 3,311,427
2016-12-22 $5.48 $5.59 $5.36 $5.47 $5.47 1,818,997
2016-12-21 $5.51 $5.62 $5.41 $5.46 $5.46 1,817,640
2016-12-20 $5.56 $5.70 $5.50 $5.51 $5.51 1,993,527
2016-12-19 $5.65 $5.73 $5.52 $5.55 $5.55 3,207,581
2016-12-16 $5.44 $5.73 $5.31 $5.65 $5.65 8,547,586
2016-12-15 $5.32 $5.44 $5.24 $5.43 $5.43 2,666,737
2016-12-14 $5.40 $5.46 $5.29 $5.32 $5.32 3,422,135
2016-12-13 $5.56 $5.60 $5.36 $5.41 $5.41 2,978,386
2016-12-12 $5.72 $5.80 $5.49 $5.50 $5.50 3,194,058
2016-12-09 $5.72 $5.80 $5.58 $5.73 $5.73 3,099,000
2016-12-08 $5.75 $5.81 $5.54 $5.72 $5.72 3,529,665
2016-12-07 $5.73 $5.87 $5.58 $5.72 $5.72 3,641,575
2016-12-06 $5.55 $5.80 $5.43 $5.73 $5.73 2,815,339
2016-12-05 $5.51 $5.68 $5.40 $5.51 $5.51 3,024,011
2016-12-02 $5.47 $5.61 $5.33 $5.47 $5.47 2,332,321
2016-12-01 $5.42 $5.62 $5.38 $5.44 $5.44 2,737,000
2016-11-30 $5.44 $5.51 $5.35 $5.44 $5.44 2,777,305
2016-11-29 $5.43 $5.58 $5.35 $5.42 $5.42 2,617,162
2016-11-28 $5.84 $5.87 $5.38 $5.43 $5.43 3,921,968
2016-11-25 $5.89 $5.99 $5.77 $5.85 $5.85 1,056,379
2016-11-23 $5.67 $5.88 $5.51 $5.86 $5.86 2,646,419
2016-11-22 $5.85 $5.86 $5.69 $5.73 $5.73 4,332,199
2016-11-21 $5.77 $5.94 $5.67 $5.81 $5.81 4,541,967
2016-11-18 $5.60 $5.85 $5.54 $5.78 $5.78 4,427,092
2016-11-17 $5.60 $5.83 $5.47 $5.49 $5.49 4,243,803
2016-11-16 $5.40 $5.59 $5.33 $5.50 $5.50 3,670,675
2016-11-15 $5.36 $5.50 $5.17 $5.43 $5.43 5,825,931
2016-11-14 $4.96 $5.39 $4.92 $5.33 $5.33 7,452,080
2016-11-11 $4.73 $4.94 $4.73 $4.87 $4.87 5,964,318
2016-11-10 $4.84 $4.99 $4.75 $4.95 $4.95 8,417,458
2016-11-09 $4.52 $4.92 $4.15 $4.66 $4.66 33,854,247
2016-11-08 $6.00 $6.18 $5.73 $5.94 $5.94 4,908,846
2016-11-07 $5.78 $6.12 $5.75 $6.04 $6.04 7,687,954
2016-11-04 $5.12 $5.66 $5.04 $5.54 $5.54 7,382,285
2016-11-03 $5.33 $5.61 $5.10 $5.14 $5.14 7,574,269
2016-11-02 $5.12 $5.46 $5.10 $5.32 $5.32 7,221,091
2016-11-01 $5.29 $5.34 $4.75 $4.97 $4.97 7,755,679
2016-10-31 $5.35 $5.44 $5.20 $5.28 $5.28 6,763,818
2016-10-28 $5.27 $5.54 $4.94 $5.23 $5.23 27,275,070
2016-10-27 $6.50 $6.53 $4.88 $5.05 $5.05 59,304,612
2016-10-26 $10.15 $10.29 $9.98 $10.03 $10.03 2,808,128
2016-10-25 $10.38 $10.60 $10.22 $10.24 $10.24 2,096,366
2016-10-24 $10.45 $10.50 $10.27 $10.40 $10.40 1,644,807
2016-10-21 $10.40 $10.50 $10.11 $10.37 $10.37 1,996,038
2016-10-20 $10.50 $10.65 $10.31 $10.47 $10.47 1,668,524
2016-10-19 $10.55 $10.64 $10.18 $10.49 $10.49 2,086,139
2016-10-18 $10.26 $10.67 $10.15 $10.53 $10.53 2,522,423
2016-10-17 $10.08 $10.28 $9.94 $10.08 $10.08 2,438,284
2016-10-14 $10.53 $10.67 $10.00 $10.02 $10.02 3,682,933
2016-10-13 $10.37 $10.70 $10.28 $10.53 $10.53 3,287,311
2016-10-12 $10.22 $10.74 $10.16 $10.46 $10.46 2,981,697
2016-10-11 $10.71 $10.73 $10.13 $10.25 $10.25 3,231,709
2016-10-10 $10.66 $10.91 $10.65 $10.71 $10.71 2,930,736
2016-10-07 $10.98 $11.19 $10.62 $10.64 $10.64 3,771,481
2016-10-06 $11.49 $11.50 $10.81 $10.94 $10.94 4,627,380
2016-10-05 $11.24 $11.68 $11.06 $11.47 $11.47 20,918,351
2016-10-04 $11.33 $11.60 $11.00 $11.16 $11.16 3,752,594
2016-10-03 $11.61 $11.74 $11.07 $11.31 $11.31 2,409,231
2016-09-30 $11.25 $11.62 $10.67 $11.54 $11.54 3,278,755
2016-09-29 $11.05 $11.54 $11.00 $11.14 $11.14 5,567,057
2016-09-28 $10.51 $11.27 $10.32 $11.16 $11.16 7,326,878
2016-09-27 $10.30 $10.66 $10.25 $10.44 $10.44 2,919,132
2016-09-26 $10.27 $10.41 $9.81 $10.31 $10.31 5,491,737
2016-09-23 $10.20 $10.72 $10.17 $10.35 $10.35 3,223,914
2016-09-22 $10.25 $10.33 $10.04 $10.20 $10.20 4,027,225
2016-09-21 $10.80 $10.83 $10.00 $10.17 $10.17 5,122,793
2016-09-20 $11.07 $11.20 $10.30 $10.76 $10.76 7,673,438
2016-09-19 $11.91 $12.19 $11.03 $11.09 $11.09 17,171,310
2016-09-16 $10.56 $13.28 $10.52 $12.29 $12.29 12,441,177
2016-09-15 $10.70 $10.83 $10.42 $10.62 $10.62 3,774,386
2016-09-14 $11.16 $11.20 $10.47 $10.72 $10.72 4,574,591
2016-09-13 $11.09 $11.12 $10.52 $10.78 $10.78 3,801,241
2016-09-12 $10.96 $11.36 $10.73 $11.24 $11.24 3,118,658
2016-09-09 $11.35 $11.53 $11.00 $11.06 $11.06 3,976,979
2016-09-08 $11.27 $11.70 $11.01 $11.48 $11.48 6,495,069
2016-09-07 $10.89 $11.45 $10.88 $11.36 $11.36 6,270,930
2016-09-06 $10.90 $10.97 $10.48 $10.90 $10.90 4,348,464
2016-09-02 $10.24 $10.84 $10.09 $10.79 $10.79 4,933,321
2016-09-01 $10.70 $10.74 $10.07 $10.15 $10.15 3,469,048
2016-08-31 $10.72 $10.72 $10.18 $10.68 $10.68 4,238,179
2016-08-30 $10.53 $10.77 $10.41 $10.72 $10.72 4,126,852
2016-08-29 $10.07 $10.62 $10.03 $10.55 $10.55 3,664,842
2016-08-26 $10.22 $10.36 $10.00 $10.07 $10.07 3,139,515
2016-08-25 $10.18 $10.36 $10.06 $10.20 $10.20 3,239,190
2016-08-24 $10.56 $10.80 $10.21 $10.28 $10.28 3,343,831
2016-08-23 $10.33 $10.62 $10.28 $10.56 $10.56 2,740,397
2016-08-22 $10.19 $10.28 $10.07 $10.26 $10.26 1,984,318
2016-08-19 $10.02 $10.24 $9.67 $10.21 $10.21 4,236,948
2016-08-18 $10.14 $10.30 $10.01 $10.03 $10.03 3,631,194
2016-08-17 $10.77 $10.78 $10.02 $10.15 $10.15 7,549,606
2016-08-16 $11.03 $11.08 $10.77 $10.78 $10.78 3,097,656
2016-08-15 $11.04 $11.12 $10.85 $11.03 $11.03 6,799,272
2016-08-12 $11.06 $11.17 $10.84 $10.95 $10.95 4,716,398
2016-08-11 $11.48 $11.49 $10.80 $10.84 $10.84 5,144,014
2016-08-10 $11.55 $11.81 $11.25 $11.44 $11.44 5,301,128
2016-08-09 $11.75 $11.91 $11.42 $11.53 $11.53 5,868,786
2016-08-08 $12.60 $12.71 $11.90 $11.94 $11.94 4,154,715
2016-08-05 $12.53 $12.74 $12.40 $12.52 $12.52 5,083,200
2016-08-04 $12.28 $12.70 $12.24 $12.50 $12.50 5,095,970
2016-08-03 $10.92 $12.71 $10.53 $12.39 $12.39 15,240,387
2016-08-02 $12.47 $12.75 $11.82 $12.20 $12.20 7,867,978
2016-08-01 $12.90 $12.92 $12.38 $12.58 $12.58 4,135,930
2016-07-29 $12.92 $13.06 $12.37 $12.77 $12.77 5,609,737
2016-07-28 $12.59 $13.37 $12.41 $13.11 $13.11 4,570,929
2016-07-27 $12.74 $13.00 $12.46 $12.79 $12.79 2,766,650
2016-07-26 $12.78 $13.26 $12.68 $13.00 $13.00 3,301,944
2016-07-25 $12.96 $13.09 $12.65 $12.81 $12.81 2,011,651
2016-07-22 $13.39 $13.46 $12.71 $12.98 $12.98 2,807,437
2016-07-21 $12.86 $13.59 $12.81 $13.24 $13.24 3,671,729
2016-07-20 $12.85 $13.00 $12.73 $12.86 $12.86 4,078,537
2016-07-19 $13.14 $13.31 $12.68 $12.85 $12.85 2,935,684
2016-07-18 $12.95 $13.35 $12.85 $13.30 $13.30 2,629,075
2016-07-15 $12.92 $13.07 $12.74 $12.90 $12.90 2,468,485
2016-07-14 $13.00 $13.06 $12.58 $12.81 $12.81 3,251,660
2016-07-13 $13.03 $13.18 $12.69 $12.80 $12.80 3,557,878
2016-07-12 $13.22 $13.23 $12.72 $12.87 $12.87 3,954,857
2016-07-11 $12.99 $13.18 $12.75 $13.04 $13.04 3,150,012
2016-07-08 $12.51 $13.03 $12.43 $12.89 $12.89 4,302,092
2016-07-07 $12.08 $12.53 $12.01 $12.23 $12.23 3,291,396
2016-07-06 $11.52 $12.06 $11.43 $11.95 $11.95 5,453,508
2016-07-05 $11.97 $11.97 $11.43 $11.69 $11.69 5,760,781
2016-07-01 $12.08 $12.37 $11.86 $12.03 $12.03 3,906,864
2016-06-30 $12.51 $12.62 $11.70 $12.05 $12.05 7,356,554
2016-06-29 $12.45 $12.81 $12.29 $12.46 $12.46 3,122,916
2016-06-28 $12.26 $12.68 $12.00 $12.24 $12.24 4,211,110
2016-06-27 $12.93 $12.93 $11.87 $12.08 $12.08 6,983,598
2016-06-24 $13.23 $13.50 $12.74 $13.02 $13.02 13,196,420
2016-06-23 $13.60 $13.90 $13.50 $13.89 $13.89 3,124,046
2016-06-22 $13.25 $13.56 $13.07 $13.38 $13.38 3,220,483
2016-06-21 $13.20 $13.28 $12.66 $13.22 $13.22 3,554,487
2016-06-20 $13.25 $13.62 $13.17 $13.19 $13.19 3,114,031
2016-06-17 $13.14 $13.65 $12.97 $13.02 $13.02 3,532,441
2016-06-16 $13.08 $13.17 $12.74 $13.11 $13.11 2,841,937
2016-06-15 $13.33 $13.53 $13.17 $13.24 $13.24 3,165,486
2016-06-14 $13.20 $13.58 $12.96 $13.32 $13.32 3,526,400
2016-06-13 $13.93 $14.08 $13.21 $13.28 $13.28 4,685,805
2016-06-10 $14.50 $14.55 $13.94 $14.05 $14.05 2,500,686
2016-06-09 $15.13 $15.16 $14.55 $14.77 $14.77 2,982,193
2016-06-08 $14.69 $15.52 $14.69 $15.26 $15.26 4,869,120
2016-06-07 $14.25 $14.78 $14.20 $14.60 $14.60 2,471,657
2016-06-06 $13.80 $14.34 $13.62 $14.23 $14.23 2,669,658
2016-06-03 $14.08 $14.13 $13.59 $13.75 $13.75 2,056,364
2016-06-02 $13.90 $14.19 $13.68 $14.06 $14.06 2,503,864
2016-06-01 $13.33 $14.03 $13.27 $13.94 $13.94 3,787,069
2016-05-31 $13.13 $13.45 $13.03 $13.44 $13.44 2,993,524
2016-05-27 $12.85 $13.50 $12.85 $13.08 $13.08 3,782,252
2016-05-26 $13.00 $13.10 $12.65 $12.88 $12.88 3,711,029
2016-05-25 $12.37 $13.24 $12.22 $13.12 $13.12 4,842,489
2016-05-24 $12.20 $12.46 $11.81 $12.35 $12.35 3,694,354
2016-05-23 $12.70 $12.73 $12.27 $12.39 $12.39 3,128,010
2016-05-20 $12.59 $12.95 $12.45 $12.75 $12.75 4,709,068
2016-05-19 $12.37 $12.74 $12.25 $12.55 $12.55 4,405,785
2016-05-18 $13.18 $13.48 $12.54 $12.58 $12.58 4,606,079
2016-05-17 $12.81 $14.09 $12.81 $13.24 $13.24 4,971,280
2016-05-16 $12.58 $12.89 $12.30 $12.75 $12.75 3,675,754
2016-05-13 $12.43 $12.97 $12.39 $12.50 $12.50 3,105,803
2016-05-12 $14.19 $14.21 $12.36 $12.56 $12.56 6,076,655
2016-05-11 $14.08 $14.47 $13.95 $14.08 $14.08 2,389,955
2016-05-10 $14.79 $14.85 $13.87 $14.09 $14.09 4,648,786
2016-05-09 $14.88 $15.09 $14.68 $14.71 $14.71 1,943,237
2016-05-06 $15.20 $15.62 $14.74 $14.86 $14.86 2,570,267
2016-05-05 $15.13 $15.46 $15.02 $15.30 $15.30 2,778,958
2016-05-04 $14.80 $15.67 $14.67 $15.02 $15.02 4,631,055
2016-05-03 $13.52 $15.15 $13.13 $14.87 $14.87 13,017,361
2016-05-02 $16.15 $16.34 $15.08 $15.74 $15.74 5,825,723
2016-04-29 $19.75 $20.00 $18.55 $19.08 $19.08 3,452,883
2016-04-28 $20.52 $21.38 $19.91 $19.98 $19.98 2,950,650
2016-04-27 $20.08 $20.60 $20.04 $20.46 $20.46 1,900,910
2016-04-26 $19.41 $20.10 $19.35 $20.00 $20.00 1,875,784
2016-04-25 $20.42 $20.42 $18.68 $19.26 $19.26 4,168,446
2016-04-22 $20.31 $21.10 $20.31 $20.84 $20.84 2,225,521
2016-04-21 $20.23 $21.04 $20.20 $20.31 $20.31 2,963,734
2016-04-20 $19.30 $20.42 $18.59 $20.18 $20.18 3,490,769
2016-04-19 $19.80 $19.92 $19.13 $19.28 $19.28 2,603,250
2016-04-18 $19.28 $19.92 $19.10 $19.81 $19.81 1,937,627
2016-04-15 $19.77 $19.89 $18.75 $19.44 $19.44 2,757,274
2016-04-14 $19.52 $20.08 $19.31 $19.82 $19.82 2,249,255
2016-04-13 $18.75 $19.57 $18.70 $19.48 $19.48 5,396,897
2016-04-12 $18.33 $18.75 $18.20 $18.53 $18.53 2,093,034
2016-04-11 $18.87 $18.87 $18.04 $18.26 $18.26 1,581,046
2016-04-08 $18.87 $18.99 $18.49 $18.75 $18.75 2,742,419
2016-04-07 $18.46 $18.77 $18.34 $18.63 $18.63 2,461,770
2016-04-06 $18.36 $18.62 $18.17 $18.62 $18.62 2,863,818
2016-04-05 $18.11 $18.47 $18.00 $18.33 $18.33 2,666,403
2016-04-04 $18.69 $18.99 $18.28 $18.36 $18.36 2,858,756
2016-04-01 $18.44 $18.71 $18.13 $18.67 $18.67 2,805,086
2016-03-31 $18.27 $18.75 $18.13 $18.51 $18.51 3,470,579
2016-03-30 $18.58 $18.98 $18.20 $18.36 $18.36 3,341,590
2016-03-29 $16.97 $18.50 $16.75 $18.46 $18.46 4,068,541
2016-03-28 $17.21 $17.30 $16.65 $17.02 $17.02 3,399,466
2016-03-24 $17.52 $17.52 $16.72 $17.14 $17.14 3,306,034
2016-03-23 $17.34 $18.75 $17.34 $17.77 $17.77 5,900,677
2016-03-22 $16.03 $17.76 $16.00 $17.37 $17.37 4,547,541
2016-03-21 $16.37 $16.86 $15.92 $16.29 $16.29 2,732,474
2016-03-18 $15.43 $16.36 $15.41 $16.30 $16.30 5,570,676
2016-03-17 $15.56 $15.58 $15.12 $15.41 $15.41 3,431,152
2016-03-16 $15.38 $15.88 $15.26 $15.53 $15.53 2,478,756
2016-03-15 $16.32 $16.37 $15.10 $15.46 $15.46 2,757,199
2016-03-14 $16.56 $16.73 $16.16 $16.55 $16.55 2,420,356
2016-03-11 $15.97 $16.48 $15.80 $16.48 $16.48 3,877,882
2016-03-10 $16.58 $16.87 $15.54 $15.72 $15.72 3,346,582
2016-03-09 $16.31 $16.66 $16.00 $16.53 $16.53 2,435,164
2016-03-08 $16.66 $16.80 $16.13 $16.15 $16.15 2,708,473
2016-03-07 $16.66 $17.10 $16.42 $16.79 $16.79 3,295,860
2016-03-04 $17.51 $17.70 $16.58 $16.87 $16.87 3,069,089
2016-03-03 $16.26 $17.51 $16.07 $17.37 $17.37 4,832,920
2016-03-02 $15.43 $16.49 $15.31 $16.32 $16.32 3,979,167
2016-03-01 $15.18 $15.59 $14.91 $15.43 $15.43 3,078,558
2016-02-29 $15.62 $15.77 $15.12 $15.12 $15.12 2,555,916
2016-02-26 $15.31 $15.93 $15.25 $15.58 $15.58 3,440,207
2016-02-25 $15.33 $16.12 $15.08 $15.21 $15.21 4,181,364
2016-02-24 $14.41 $15.20 $14.12 $15.14 $15.14 5,742,136
2016-02-23 $14.70 $14.89 $14.03 $14.64 $14.64 4,958,054
2016-02-22 $14.93 $15.13 $14.68 $14.79 $14.79 5,302,920
2016-02-19 $14.98 $15.00 $14.11 $14.60 $14.60 3,958,513
2016-02-18 $14.80 $15.12 $14.26 $14.99 $14.99 5,051,383
2016-02-17 $14.50 $15.23 $14.50 $14.93 $14.93 7,864,297
2016-02-16 $13.80 $14.75 $12.86 $14.56 $14.56 27,849,838
2016-02-12 $18.16 $18.88 $17.60 $18.68 $18.68 4,975,886
2016-02-11 $18.39 $19.10 $17.92 $18.30 $18.30 3,620,413
2016-02-10 $18.80 $19.51 $18.40 $19.08 $19.08 3,262,920
2016-02-09 $18.34 $18.84 $17.98 $18.43 $18.43 3,993,069
2016-02-08 $19.71 $19.82 $18.25 $18.60 $18.60 5,434,620
2016-02-05 $21.09 $21.49 $20.13 $20.35 $20.35 2,564,287
2016-02-04 $20.02 $21.53 $19.81 $21.28 $21.28 3,024,232
2016-02-03 $20.86 $21.01 $19.34 $20.26 $20.26 2,768,396
2016-02-02 $21.41 $21.44 $20.52 $20.73 $20.73 2,159,817
2016-02-01 $21.30 $21.78 $20.66 $21.55 $21.55 1,866,268
2016-01-29 $21.04 $21.50 $20.47 $21.48 $21.48 2,812,535
2016-01-28 $22.85 $23.75 $19.96 $20.55 $20.55 4,336,233
2016-01-27 $20.99 $22.76 $20.88 $21.83 $21.83 3,517,018
2016-01-26 $19.97 $21.59 $19.89 $21.17 $21.17 3,459,242
2016-01-25 $19.41 $20.35 $19.21 $19.83 $19.83 2,840,416
2016-01-22 $20.35 $20.81 $19.14 $19.70 $19.70 3,854,649
2016-01-21 $19.97 $21.30 $19.85 $20.05 $20.05 3,221,932
2016-01-20 $18.61 $20.37 $17.65 $20.04 $20.04 5,548,969
2016-01-19 $20.38 $20.68 $18.77 $18.99 $18.99 3,980,604
2016-01-15 $19.75 $20.28 $19.00 $20.05 $20.05 5,165,419
2016-01-14 $20.01 $21.10 $19.62 $20.61 $20.61 4,793,787
2016-01-13 $22.31 $22.63 $19.69 $19.94 $19.94 6,224,809
2016-01-12 $23.36 $24.16 $21.19 $22.29 $22.29 4,288,846
2016-01-11 $24.11 $25.29 $22.66 $22.91 $22.91 3,933,860
2016-01-08 $22.85 $24.40 $22.85 $22.96 $22.96 4,457,014
2016-01-07 $23.31 $23.83 $22.66 $22.83 $22.83 4,347,543
2016-01-06 $25.27 $25.56 $23.13 $24.04 $24.04 7,161,507
2016-01-05 $26.70 $27.30 $26.08 $26.09 $26.09 2,313,881
2016-01-04 $25.61 $26.51 $25.23 $26.50 $26.50 2,504,313
2015-12-31 $26.34 $26.95 $26.26 $26.53 $26.53 2,497,297
2015-12-30 $27.51 $27.87 $26.31 $26.44 $26.44 2,277,796
2015-12-29 $27.07 $27.75 $26.77 $27.59 $27.59 1,767,783
2015-12-28 $28.18 $28.32 $26.69 $26.86 $26.86 1,605,855
2015-12-24 $28.51 $29.12 $28.23 $28.38 $28.38 1,296,537
2015-12-23 $27.14 $28.91 $27.02 $28.51 $28.51 3,079,945
2015-12-22 $27.80 $27.88 $26.63 $26.94 $26.94 2,614,498
2015-12-21 $25.32 $27.87 $25.28 $27.84 $27.84 4,867,442
2015-12-18 $25.38 $25.98 $25.06 $25.19 $25.19 2,913,491
2015-12-17 $25.57 $25.95 $25.23 $25.51 $25.51 1,734,989
2015-12-16 $26.26 $26.39 $25.11 $25.59 $25.59 2,055,455
2015-12-15 $25.93 $26.42 $25.40 $25.99 $25.99 2,820,766
2015-12-14 $27.28 $27.49 $24.49 $25.19 $25.19 3,835,380
2015-12-11 $28.04 $28.18 $27.01 $27.22 $27.22 2,150,337
2015-12-10 $26.87 $28.58 $26.70 $28.41 $28.41 2,902,678
2015-12-09 $26.29 $28.13 $26.29 $27.19 $27.19 1,799,936
2015-12-08 $25.87 $26.48 $25.13 $26.37 $26.37 2,517,787
2015-12-07 $27.83 $27.83 $25.95 $26.21 $26.21 1,837,562
2015-12-04 $27.54 $28.07 $27.27 $27.83 $27.83 1,259,613
2015-12-03 $28.61 $29.08 $27.38 $27.65 $27.65 1,756,360
2015-12-02 $29.61 $30.14 $28.47 $28.57 $28.57 2,044,423
2015-12-01 $29.07 $29.91 $28.93 $29.80 $29.80 2,006,873
2015-11-30 $29.50 $29.68 $28.76 $28.94 $28.94 1,719,075
2015-11-27 $29.26 $29.84 $28.98 $29.48 $29.48 690,837
2015-11-25 $29.00 $29.76 $28.94 $29.13 $29.13 1,701,857
2015-11-24 $27.92 $29.18 $27.76 $29.06 $29.06 2,054,849
2015-11-23 $26.93 $28.60 $26.90 $28.06 $28.06 2,006,564
2015-11-20 $26.46 $27.47 $26.37 $27.24 $27.24 2,399,621
2015-11-19 $27.72 $27.72 $25.81 $26.32 $26.32 4,770,252
2015-11-18 $27.49 $28.71 $27.31 $28.57 $28.57 2,524,307
2015-11-17 $27.63 $27.81 $26.93 $27.40 $27.40 2,031,871
2015-11-16 $27.12 $27.69 $26.89 $27.36 $27.36 2,416,062
2015-11-13 $26.35 $27.48 $25.78 $27.10 $27.10 2,984,756
2015-11-12 $27.95 $28.05 $26.50 $26.52 $26.52 3,334,468
2015-11-11 $30.58 $30.64 $27.91 $28.12 $28.12 3,016,000
2015-11-10 $30.26 $30.69 $29.71 $30.46 $30.46 2,058,180
2015-11-09 $31.59 $31.92 $30.27 $30.44 $30.44 3,320,052
2015-11-06 $30.13 $32.13 $30.07 $31.64 $31.64 4,101,431
2015-11-05 $29.07 $30.50 $28.79 $30.05 $30.05 4,912,048
2015-11-04 $27.37 $29.10 $27.26 $29.07 $29.07 3,729,081
2015-11-03 $27.95 $28.54 $26.48 $27.38 $27.38 4,435,001
2015-11-02 $27.97 $28.56 $27.90 $28.42 $28.42 2,639,747
2015-10-30 $28.81 $29.19 $27.92 $28.04 $28.04 2,840,945
2015-10-29 $28.44 $29.15 $28.17 $28.78 $28.78 2,299,204
2015-10-28 $27.22 $28.92 $26.90 $28.53 $28.53 3,190,943
2015-10-27 $27.65 $28.39 $27.07 $27.27 $27.27 3,415,338
2015-10-26 $28.37 $28.62 $27.21 $28.43 $28.43 4,030,052
2015-10-23 $27.00 $29.80 $26.84 $28.71 $28.71 8,638,750
2015-10-22 $31.08 $31.25 $25.36 $26.30 $26.30 27,137,054
2015-10-21 $42.12 $42.30 $39.35 $40.55 $40.55 2,545,599
2015-10-20 $41.74 $42.71 $41.74 $41.95 $41.95 1,289,196
2015-10-19 $41.80 $41.92 $41.19 $41.73 $41.73 986,653
2015-10-16 $40.90 $42.66 $40.78 $41.92 $41.92 2,299,420
2015-10-15 $39.44 $41.19 $36.84 $40.66 $40.66 6,641,231
2015-10-14 $42.22 $42.59 $41.22 $41.68 $41.68 1,687,377
2015-10-13 $42.76 $43.73 $41.97 $42.06 $42.06 1,587,376
2015-10-12 $43.36 $43.66 $42.28 $42.97 $42.97 1,404,712
2015-10-09 $43.93 $44.15 $43.19 $43.32 $43.32 1,240,689
2015-10-08 $44.20 $44.23 $42.84 $43.84 $43.84 1,378,224
2015-10-07 $43.95 $44.43 $43.09 $44.24 $44.24 1,585,062
2015-10-06 $43.49 $44.51 $43.22 $43.83 $43.83 2,591,319
2015-10-05 $42.75 $45.45 $42.64 $43.73 $43.73 3,749,888
2015-10-02 $41.64 $42.35 $41.06 $42.21 $42.21 2,994,768
2015-10-01 $42.76 $43.42 $41.89 $42.79 $42.79 3,156,455
2015-09-30 $41.48 $42.85 $41.37 $42.77 $42.77 2,607,704
2015-09-29 $41.82 $42.32 $40.52 $40.84 $40.84 1,880,284
2015-09-28 $44.18 $44.49 $40.52 $41.57 $41.57 4,511,825
2015-09-25 $46.80 $47.06 $44.28 $44.50 $44.50 2,609,142
2015-09-24 $47.69 $47.90 $45.88 $46.33 $46.33 2,026,754
2015-09-23 $48.00 $49.06 $47.62 $48.19 $48.19 1,706,134
2015-09-22 $47.55 $48.32 $47.21 $47.90 $47.90 1,851,863
2015-09-21 $49.47 $49.70 $47.92 $48.11 $48.11 1,695,775
2015-09-18 $50.44 $50.88 $48.76 $48.85 $48.85 2,058,642
2015-09-17 $50.33 $51.84 $49.70 $51.05 $51.05 1,453,784
2015-09-16 $51.45 $51.74 $49.68 $50.21 $50.21 2,067,761
2015-09-15 $51.63 $51.69 $50.81 $51.56 $51.56 1,890,000
2015-09-14 $52.18 $52.42 $51.62 $51.74 $51.74 671,233
2015-09-11 $51.97 $52.21 $51.42 $51.86 $51.86 799,501
2015-09-10 $52.02 $53.04 $51.90 $52.16 $52.16 759,279
2015-09-09 $53.54 $53.63 $51.95 $52.09 $52.09 658,858
2015-09-08 $53.22 $53.54 $52.49 $52.99 $52.99 862,356
2015-09-04 $51.78 $52.76 $51.67 $52.49 $52.49 897,529
2015-09-03 $52.36 $53.81 $52.18 $52.53 $52.53 979,059

Community Health Systems Inc (CYH) News Headlines

Recent Community Health Systems Inc (CYH) 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.