Emerald Holding Inc (EEX)

Exchange: NYSE

$4.07 ($-0.23) -5.35%

Data as of Dec. 6, 2021

Dec. 6, 2021
Emerald Holding Inc - Daily Information
Click for more stock information on Emerald Holding Inc.
Daily Information Data
Date Dec. 6, 2021
Open $4.12
Previous Close $4.07
High $4.12
Low $4.00
Adjusted Open $4.12
Previous Adjusted Close $4.07
Adjusted High $4.12
Adjusted Low $4.00

About Emerald Holding Inc (EEX)

Emerald is a leader in building dynamic, market-driven business-to-business platforms that integrate live events with a broad array of industry insights, digital tools, and data-focused solutions to create uniquely rich experiences. As true partners, we at Emerald strive to build our customers’ businesses by creating opportunities that inspire, amaze, and deliver breakthrough results. With over 140 events each year, our teams are creators and connectors who are thoroughly immersed in the industries we serve and committed to supporting the communities in which we operate. Non-GAAP Financial Information This press release presents certain “non-GAAP” financial measures. The components of these non-GAAP measures are computed by using amounts that are determined in accordance with accounting principles generally accepted in the United States of America (“GAAP”). A reconciliation of non-GAAP financial measures used in this press release to their nearest comparable GAAP financial measures is included in the schedules attached hereto. We define “Organic revenue growth” and “Organic revenue decline” as the growth or decline, respectively, in our revenue from one period to the next, adjusted for the revenue impact of: (i) acquisitions and dispositions, (ii) discontinued events, (iii) material show scheduling adjustments and (iv) event cancellations for which the Company has received, or expects to receive, claim proceeds from its event cancellation insurance policy. We disclose changes in Organic revenue because we believe it assists investors and analysts in comparing Emerald’s operating performance across reporting periods on a consistent basis by excluding items that we do not believe provide a fair comparison of the trends underlying our existing event portfolio given changes in timing or strategy. Management and Emerald’s board of directors evaluate changes in Organic revenue to evaluate our historical and prospective financial performance and understand underlying revenue trends of our events. We use Adjusted EBITDA because we believe it assists investors and analysts in comparing Emerald’s operating performance across reporting periods on a consistent basis by excluding items that we do not believe are indicative of our core operating performance. Management and Emerald’s board of directors use Adjusted EBITDA to assess our financial performance and believe it is helpful in highlighting trends because it excludes the results of decisions that are outside the control of management, while other measures can differ significantly depending on long-term strategic decisions regarding capital structure, the tax jurisdictions in which we operate, and capital investments. Adjusted EBITDA should not be considered as an alternative to net income as a measure of financial performance or to cash flows from operations as a liquidity measure. We define Adjusted EBITDA as net income before (i) interest expense, (ii) income tax benefit, (iii) depreciation and amortization, (iv) stock-based compensation, (v) deferred revenue adjustment, (vi) goodwill and other intangible asset impairment charge, (vii) material show scheduling adjustments, and (viii) other items that management believes are not part of our core operations. We present Free Cash Flow because we believe it is a useful indicator of liquidity that provides information to management and investors about the amount of cash generated from our core operations that, after capital expenditures, can be used to maintain and grow our business, for the repayment of indebtedness, payment of dividends and to fund strategic opportunities. Free Cash Flow is a supplemental non-GAAP measure of liquidity and is not based on any standardized methodology prescribed by GAAP. Free Cash Flow should not be considered in isolation or as an alternative to cash flows from operating activities or other measures determined in accordance with GAAP. Other companies may compute these measures differently. No non-GAAP metric should be considered as an alternative to any other measure derived in accordance with GAAP.

Historical Stock Data for Emerald Holding Inc (EEX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $4.12 $4.12 $4.00 $4.07 $4.07 64,123
2021-11-24 $4.25 $4.32 $4.18 $4.30 $4.30 35,012
2021-11-23 $4.07 $4.27 $4.07 $4.25 $4.25 57,297
2021-11-22 $4.21 $4.29 $4.04 $4.04 $4.04 84,056
2021-11-19 $4.30 $4.31 $4.15 $4.18 $4.18 93,158
2021-11-18 $4.45 $4.45 $4.16 $4.21 $4.21 93,469
2021-11-17 $4.42 $4.52 $4.17 $4.44 $4.44 115,753
2021-11-16 $4.57 $4.71 $4.38 $4.48 $4.48 69,645
2021-11-15 $4.71 $4.78 $4.49 $4.63 $4.63 108,241
2021-11-12 $4.78 $4.84 $4.71 $4.72 $4.72 46,742
2021-11-11 $4.90 $4.91 $4.74 $4.78 $4.78 46,321
2021-11-10 $5.00 $5.07 $4.86 $4.89 $4.89 91,258
2021-11-09 $5.00 $5.05 $4.91 $5.02 $5.02 62,551
2021-11-08 $5.04 $5.10 $5.01 $5.03 $5.03 60,182
2021-11-05 $4.82 $5.01 $4.82 $5.00 $5.00 181,788
2021-11-04 $4.74 $4.78 $4.71 $4.76 $4.76 79,371
2021-11-03 $4.70 $4.84 $4.65 $4.74 $4.74 103,909
2021-11-02 $4.74 $4.81 $4.52 $4.71 $4.71 67,168
2021-11-01 $4.07 $4.76 $4.06 $4.73 $4.73 142,229
2021-10-29 $4.10 $4.17 $4.05 $4.05 $4.05 44,923
2021-10-28 $4.20 $4.21 $4.13 $4.15 $4.15 57,513
2021-10-27 $4.28 $4.34 $4.18 $4.18 $4.18 34,166
2021-10-26 $4.14 $4.43 $4.09 $4.32 $4.32 109,861
2021-10-25 $4.10 $4.17 $4.06 $4.15 $4.15 60,028
2021-10-22 $4.13 $4.17 $4.03 $4.10 $4.10 79,272
2021-10-21 $4.17 $4.20 $4.12 $4.16 $4.16 57,356
2021-10-20 $4.17 $4.19 $4.13 $4.16 $4.16 96,524
2021-10-19 $4.17 $4.17 $4.06 $4.16 $4.16 172,605
2021-10-18 $4.28 $4.28 $4.10 $4.13 $4.13 47,825
2021-10-15 $4.61 $4.61 $4.28 $4.29 $4.29 123,504
2021-10-14 $4.62 $4.63 $4.48 $4.52 $4.52 48,275
2021-10-13 $4.54 $4.56 $4.47 $4.54 $4.54 32,378
2021-10-12 $4.68 $4.72 $4.51 $4.55 $4.55 39,770
2021-10-11 $4.72 $4.79 $4.65 $4.68 $4.68 30,183
2021-10-08 $4.50 $4.78 $4.50 $4.71 $4.71 73,989
2021-10-07 $4.36 $4.55 $4.34 $4.49 $4.49 100,400
2021-10-06 $4.36 $4.42 $4.31 $4.32 $4.32 110,460
2021-10-05 $4.43 $4.45 $4.40 $4.41 $4.41 112,244
2021-10-04 $4.41 $4.48 $4.38 $4.40 $4.40 110,804
2021-10-01 $4.36 $4.44 $4.32 $4.40 $4.40 181,234
2021-09-30 $4.39 $4.49 $4.29 $4.34 $4.34 61,362
2021-09-29 $4.18 $4.45 $4.18 $4.40 $4.40 112,414
2021-09-28 $4.45 $4.45 $4.14 $4.18 $4.18 110,531
2021-09-27 $4.35 $4.50 $4.35 $4.44 $4.44 140,658
2021-09-24 $4.37 $4.50 $4.34 $4.36 $4.36 77,380
2021-09-23 $4.39 $4.50 $4.39 $4.43 $4.43 60,962
2021-09-22 $4.41 $4.48 $4.35 $4.38 $4.38 105,034
2021-09-21 $4.32 $4.41 $4.27 $4.39 $4.39 104,441
2021-09-20 $4.18 $4.33 $4.10 $4.32 $4.32 142,985
2021-09-17 $4.39 $4.41 $4.25 $4.27 $4.27 250,600
2021-09-16 $4.39 $4.40 $4.29 $4.39 $4.39 106,167
2021-09-15 $4.24 $4.36 $4.22 $4.35 $4.35 105,251
2021-09-14 $4.49 $4.52 $4.24 $4.25 $4.25 84,867
2021-09-13 $4.42 $4.48 $4.41 $4.44 $4.44 330,945
2021-09-10 $4.48 $4.48 $4.37 $4.41 $4.41 117,168
2021-09-09 $4.52 $4.61 $4.43 $4.44 $4.44 73,344
2021-09-08 $4.71 $4.77 $4.54 $4.55 $4.55 76,521
2021-09-07 $4.75 $4.83 $4.70 $4.80 $4.80 84,417
2021-09-03 $4.85 $4.88 $4.68 $4.71 $4.71 84,641
2021-09-02 $4.87 $4.94 $4.81 $4.86 $4.86 88,597
2021-09-01 $5.01 $5.01 $4.79 $4.83 $4.83 99,999
2021-08-31 $5.04 $5.14 $4.92 $4.98 $4.98 78,640
2021-08-30 $5.10 $5.17 $5.02 $5.05 $5.05 126,323
2021-08-27 $4.95 $5.16 $4.95 $5.08 $5.08 107,563
2021-08-26 $5.05 $5.13 $4.93 $4.93 $4.93 167,222
2021-08-25 $4.72 $5.04 $4.60 $5.00 $5.00 133,810
2021-08-24 $4.63 $4.77 $4.60 $4.73 $4.73 57,726
2021-08-23 $4.48 $4.63 $4.41 $4.62 $4.62 87,691
2021-08-20 $4.18 $4.49 $4.18 $4.45 $4.45 89,730
2021-08-19 $4.11 $4.27 $4.08 $4.21 $4.21 78,475
2021-08-18 $4.06 $4.36 $4.02 $4.17 $4.17 101,141
2021-08-17 $4.15 $4.24 $4.03 $4.09 $4.09 100,105
2021-08-16 $4.12 $4.31 $4.07 $4.26 $4.26 116,244
2021-08-13 $4.01 $4.27 $3.96 $4.20 $4.20 103,018
2021-08-12 $4.01 $4.12 $3.96 $3.98 $3.98 201,694
2021-08-11 $4.10 $4.15 $3.93 $4.09 $4.09 233,805
2021-08-10 $4.19 $4.23 $4.04 $4.10 $4.10 155,754
2021-08-09 $4.36 $4.36 $4.18 $4.19 $4.19 142,681
2021-08-06 $4.25 $4.47 $4.19 $4.41 $4.41 125,577
2021-08-05 $4.15 $4.29 $4.11 $4.21 $4.21 119,224
2021-08-04 $4.20 $4.31 $4.12 $4.17 $4.17 95,927
2021-08-03 $4.13 $4.32 $3.98 $4.16 $4.16 94,039
2021-08-02 $3.93 $4.18 $3.93 $4.06 $4.06 123,230
2021-07-30 $4.09 $4.13 $3.77 $3.95 $3.95 132,369
2021-07-29 $4.15 $4.18 $4.06 $4.10 $4.10 36,686
2021-07-28 $4.03 $4.12 $3.89 $4.11 $4.11 61,106
2021-07-27 $4.12 $4.14 $3.87 $3.97 $3.97 55,661
2021-07-26 $4.06 $4.30 $4.06 $4.17 $4.17 51,792
2021-07-23 $4.24 $4.29 $4.02 $4.07 $4.07 55,499
2021-07-22 $4.43 $4.43 $4.16 $4.20 $4.20 76,889
2021-07-21 $4.08 $4.43 $4.08 $4.35 $4.35 101,129
2021-07-20 $3.99 $4.16 $3.95 $4.00 $4.00 198,297
2021-07-19 $3.98 $4.15 $3.86 $4.00 $4.00 162,867
2021-07-16 $4.35 $4.39 $4.15 $4.15 $4.15 120,285
2021-07-15 $4.40 $4.40 $4.10 $4.29 $4.29 144,229
2021-07-14 $4.79 $4.86 $4.43 $4.43 $4.43 102,854
2021-07-13 $5.14 $5.16 $4.77 $4.78 $4.78 133,715
2021-07-12 $5.33 $5.41 $5.12 $5.16 $5.16 61,328
2021-07-09 $5.22 $5.47 $5.13 $5.37 $5.37 122,877
2021-07-08 $5.21 $5.30 $5.07 $5.16 $5.16 198,481
2021-07-07 $5.57 $5.58 $5.28 $5.30 $5.30 107,872
2021-07-06 $5.60 $5.62 $5.45 $5.59 $5.59 112,636
2021-07-02 $5.61 $5.61 $5.44 $5.50 $5.50 108,285
2021-07-01 $5.43 $5.59 $5.42 $5.54 $5.54 83,864
2021-06-30 $5.30 $5.52 $5.25 $5.39 $5.39 638,630
2021-06-29 $5.29 $5.50 $5.21 $5.37 $5.37 172,074
2021-06-28 $5.41 $5.43 $5.09 $5.27 $5.27 155,129
2021-06-25 $5.45 $5.60 $5.35 $5.43 $5.43 383,403
2021-06-24 $5.43 $5.47 $5.19 $5.45 $5.45 192,415
2021-06-23 $5.57 $5.58 $5.44 $5.45 $5.45 135,217
2021-06-22 $5.51 $5.56 $5.36 $5.54 $5.54 133,303
2021-06-21 $5.21 $5.51 $5.21 $5.47 $5.47 113,815
2021-06-18 $5.30 $5.35 $5.20 $5.30 $5.30 157,722
2021-06-17 $5.48 $5.50 $5.40 $5.41 $5.41 122,938
2021-06-16 $5.51 $5.60 $5.48 $5.50 $5.50 102,876
2021-06-15 $5.78 $5.99 $5.50 $5.55 $5.55 125,121
2021-06-14 $5.64 $5.84 $5.60 $5.71 $5.71 570,076
2021-06-11 $5.43 $5.70 $5.40 $5.70 $5.70 406,854
2021-06-10 $5.40 $5.52 $5.30 $5.42 $5.42 244,764
2021-06-09 $5.49 $5.52 $5.41 $5.41 $5.41 91,445
2021-06-08 $5.50 $5.53 $5.42 $5.49 $5.49 75,820
2021-06-07 $5.18 $5.49 $5.15 $5.45 $5.45 89,781
2021-06-04 $5.26 $5.35 $5.17 $5.17 $5.17 82,411
2021-06-03 $5.43 $5.46 $5.23 $5.30 $5.30 138,359
2021-06-02 $5.86 $5.89 $5.45 $5.46 $5.46 96,234
2021-06-01 $5.67 $5.80 $5.64 $5.76 $5.76 99,776
2021-05-28 $5.48 $5.71 $5.47 $5.65 $5.65 100,945
2021-05-27 $5.46 $5.70 $5.45 $5.49 $5.49 200,541
2021-05-26 $5.30 $5.55 $5.29 $5.45 $5.45 81,382
2021-05-25 $5.53 $5.59 $5.29 $5.29 $5.29 133,247
2021-05-24 $5.53 $5.61 $5.41 $5.50 $5.50 70,161
2021-05-21 $5.38 $5.53 $5.32 $5.48 $5.48 82,458
2021-05-20 $5.14 $5.45 $5.07 $5.30 $5.30 116,962
2021-05-19 $5.14 $5.20 $5.06 $5.14 $5.14 129,688
2021-05-18 $5.39 $5.41 $5.22 $5.23 $5.23 77,926
2021-05-17 $5.23 $5.39 $5.22 $5.39 $5.39 60,395
2021-05-14 $5.21 $5.35 $5.20 $5.27 $5.27 102,462
2021-05-13 $5.09 $5.25 $5.05 $5.20 $5.20 133,145
2021-05-12 $5.15 $5.25 $5.00 $5.05 $5.05 143,372
2021-05-11 $5.01 $5.25 $4.98 $5.19 $5.19 102,776
2021-05-10 $5.07 $5.17 $4.99 $5.09 $5.09 119,598
2021-05-07 $4.97 $5.13 $4.97 $5.05 $5.05 69,681
2021-05-06 $4.79 $5.03 $4.62 $4.99 $4.99 165,191
2021-05-05 $5.09 $5.12 $4.75 $4.78 $4.78 144,700
2021-05-04 $5.38 $5.38 $5.05 $5.05 $5.05 178,400
2021-05-03 $5.65 $5.65 $5.33 $5.38 $5.38 165,404
2021-04-30 $5.45 $5.66 $5.24 $5.61 $5.61 311,355
2021-04-29 $5.25 $5.62 $5.24 $5.58 $5.58 158,033
2021-04-28 $5.35 $5.35 $5.17 $5.25 $5.25 62,294
2021-04-27 $5.41 $5.50 $5.33 $5.35 $5.35 49,406
2021-04-26 $5.25 $5.46 $5.24 $5.39 $5.39 124,558
2021-04-23 $5.01 $5.34 $4.96 $5.28 $5.28 203,868
2021-04-22 $5.03 $5.08 $4.93 $5.01 $5.01 173,153
2021-04-21 $4.97 $5.04 $4.76 $5.00 $5.00 130,936
2021-04-20 $5.18 $5.20 $4.86 $4.95 $4.95 182,508
2021-04-19 $5.30 $5.33 $5.04 $5.18 $5.18 108,895
2021-04-16 $5.18 $5.35 $5.10 $5.31 $5.31 141,843
2021-04-15 $5.40 $5.50 $5.06 $5.07 $5.07 117,401
2021-04-14 $5.20 $5.46 $5.20 $5.36 $5.36 78,320
2021-04-13 $5.39 $5.46 $5.15 $5.20 $5.20 188,116
2021-04-12 $5.50 $5.58 $5.36 $5.41 $5.41 97,332
2021-04-09 $5.77 $5.77 $5.44 $5.49 $5.49 106,908
2021-04-08 $5.43 $5.79 $5.29 $5.73 $5.73 211,848
2021-04-07 $5.70 $5.81 $5.42 $5.48 $5.48 210,874
2021-04-06 $5.83 $5.91 $5.71 $5.71 $5.71 183,832
2021-04-05 $5.77 $5.91 $5.74 $5.79 $5.79 166,719
2021-04-01 $5.48 $5.73 $5.48 $5.71 $5.71 198,561
2021-03-31 $5.53 $5.70 $5.49 $5.52 $5.52 660,742
2021-03-30 $5.57 $5.62 $5.50 $5.51 $5.51 180,507
2021-03-29 $5.70 $5.86 $5.57 $5.57 $5.57 154,317
2021-03-26 $6.06 $6.06 $5.62 $5.71 $5.71 100,846
2021-03-25 $5.63 $5.97 $5.61 $5.95 $5.95 101,888
2021-03-24 $5.81 $6.19 $5.72 $5.79 $5.79 234,846
2021-03-23 $5.83 $6.03 $5.70 $5.72 $5.72 298,090
2021-03-22 $6.24 $6.33 $5.98 $5.98 $5.98 168,197
2021-03-19 $6.83 $6.83 $6.19 $6.19 $6.19 520,681
2021-03-18 $7.10 $7.28 $6.86 $6.89 $6.89 215,021
2021-03-17 $7.14 $7.14 $6.87 $7.08 $7.08 274,992
2021-03-16 $7.19 $7.19 $6.81 $7.14 $7.14 307,139
2021-03-15 $6.86 $7.15 $6.80 $7.13 $7.13 275,984
2021-03-12 $6.49 $6.90 $6.44 $6.89 $6.89 294,146
2021-03-11 $6.37 $6.50 $6.34 $6.44 $6.44 200,868
2021-03-10 $6.53 $6.54 $6.30 $6.36 $6.36 239,488
2021-03-09 $6.42 $6.52 $6.25 $6.39 $6.39 730,955
2021-03-08 $5.84 $6.42 $5.80 $6.36 $6.36 320,130
2021-03-05 $5.71 $5.89 $5.55 $5.80 $5.80 241,873
2021-03-04 $5.82 $5.88 $5.55 $5.66 $5.66 252,145
2021-03-03 $5.70 $5.90 $5.70 $5.76 $5.76 240,167
2021-03-02 $5.74 $5.76 $5.57 $5.66 $5.66 197,745
2021-03-01 $5.62 $5.77 $5.57 $5.74 $5.74 277,548
2021-02-26 $5.54 $5.69 $5.42 $5.47 $5.47 673,527
2021-02-25 $5.55 $5.65 $5.29 $5.55 $5.55 248,061
2021-02-24 $4.92 $5.56 $4.85 $5.54 $5.54 225,246
2021-02-23 $5.20 $5.32 $4.73 $4.91 $4.91 179,161
2021-02-22 $4.77 $5.26 $4.77 $5.19 $5.19 298,981
2021-02-19 $4.62 $4.91 $4.60 $4.77 $4.77 111,755
2021-02-18 $4.53 $4.76 $4.45 $4.58 $4.58 143,564
2021-02-17 $4.65 $4.81 $4.56 $4.67 $4.67 220,398
2021-02-16 $4.69 $4.82 $4.47 $4.70 $4.70 189,195
2021-02-12 $4.77 $4.79 $4.57 $4.64 $4.64 53,922
2021-02-11 $4.74 $4.84 $4.62 $4.77 $4.77 91,515
2021-02-10 $4.80 $4.95 $4.56 $4.74 $4.74 91,185
2021-02-09 $4.64 $4.81 $4.57 $4.78 $4.78 180,442
2021-02-08 $4.63 $4.76 $4.50 $4.65 $4.65 86,710
2021-02-05 $4.83 $5.00 $4.50 $4.60 $4.60 155,271
2021-02-04 $4.40 $4.80 $4.40 $4.76 $4.76 188,909
2021-02-03 $4.19 $4.46 $4.16 $4.39 $4.39 216,777
2021-02-02 $4.12 $4.23 $4.04 $4.19 $4.19 164,332
2021-02-01 $4.09 $4.11 $3.88 $4.07 $4.07 131,701
2021-01-29 $4.28 $4.30 $4.02 $4.06 $4.06 88,049
2021-01-28 $4.33 $4.40 $4.13 $4.27 $4.27 86,227
2021-01-27 $4.23 $4.42 $4.13 $4.27 $4.27 135,732
2021-01-26 $4.61 $4.61 $4.28 $4.33 $4.33 147,042
2021-01-25 $4.44 $4.62 $4.33 $4.56 $4.56 114,035
2021-01-22 $4.46 $4.48 $4.25 $4.48 $4.48 202,529
2021-01-21 $4.38 $4.55 $4.23 $4.47 $4.47 147,422
2021-01-20 $4.55 $4.55 $4.30 $4.34 $4.34 123,398
2021-01-19 $4.59 $4.64 $4.46 $4.53 $4.53 108,683
2021-01-15 $4.49 $4.59 $4.42 $4.53 $4.53 88,702
2021-01-14 $4.65 $4.75 $4.53 $4.62 $4.62 121,598
2021-01-13 $4.68 $4.68 $4.41 $4.62 $4.62 63,255
2021-01-12 $4.47 $4.73 $4.42 $4.71 $4.71 85,551
2021-01-11 $4.68 $4.76 $4.40 $4.48 $4.48 121,914
2021-01-08 $5.14 $5.22 $4.68 $4.71 $4.71 255,446
2021-01-07 $5.10 $5.16 $4.80 $5.11 $5.11 293,417
2021-01-06 $5.15 $5.54 $5.15 $5.31 $5.31 210,419
2021-01-05 $5.26 $5.40 $5.14 $5.15 $5.15 189,563
2021-01-04 $5.35 $5.40 $5.21 $5.26 $5.26 236,844
2020-12-31 $5.32 $5.60 $5.24 $5.42 $5.42 426,001
2020-12-30 $5.45 $5.50 $5.18 $5.32 $5.32 121,527
2020-12-29 $5.58 $5.74 $5.30 $5.41 $5.41 181,237
2020-12-28 $5.20 $5.84 $5.20 $5.65 $5.65 244,121
2020-12-24 $5.12 $5.19 $5.05 $5.16 $5.16 63,015
2020-12-23 $5.09 $5.27 $5.06 $5.10 $5.10 105,794
2020-12-22 $5.07 $5.23 $4.95 $5.05 $5.05 128,250
2020-12-21 $4.98 $5.09 $4.83 $5.07 $5.07 148,782
2020-12-18 $5.25 $5.26 $5.10 $5.10 $5.10 600,773
2020-12-17 $5.06 $5.44 $5.02 $5.25 $5.25 155,324
2020-12-16 $5.05 $5.13 $4.99 $5.06 $5.06 58,318
2020-12-15 $5.00 $5.08 $4.79 $5.06 $5.06 126,655
2020-12-14 $4.97 $4.98 $4.78 $4.88 $4.88 80,619
2020-12-11 $4.78 $4.94 $4.76 $4.90 $4.90 111,671
2020-12-10 $4.59 $4.95 $4.49 $4.88 $4.88 187,501
2020-12-09 $4.60 $4.66 $4.42 $4.64 $4.64 160,510
2020-12-08 $4.40 $4.57 $4.28 $4.51 $4.51 192,942
2020-12-07 $4.77 $4.80 $4.46 $4.49 $4.49 178,661
2020-12-04 $4.42 $4.78 $4.39 $4.71 $4.71 177,540
2020-12-03 $4.28 $4.52 $4.25 $4.37 $4.37 154,275
2020-12-02 $4.20 $4.39 $4.20 $4.28 $4.28 139,975
2020-12-01 $4.26 $4.47 $4.05 $4.21 $4.21 250,776
2020-11-30 $4.63 $4.64 $4.21 $4.26 $4.26 261,682
2020-11-27 $4.65 $4.70 $4.60 $4.64 $4.64 112,502
2020-11-25 $5.11 $5.12 $4.45 $4.76 $4.76 357,679
2020-11-24 $4.50 $5.34 $4.50 $5.23 $5.23 605,803
2020-11-23 $4.19 $4.46 $4.15 $4.39 $4.39 309,297
2020-11-20 $3.84 $4.03 $3.79 $4.02 $4.02 362,681
2020-11-19 $3.76 $3.81 $3.57 $3.66 $3.66 159,753
2020-11-18 $3.64 $4.05 $3.58 $3.66 $3.66 513,541
2020-11-17 $3.59 $3.93 $3.50 $3.53 $3.53 400,551
2020-11-16 $3.33 $3.45 $3.31 $3.35 $3.35 295,452
2020-11-13 $3.10 $3.19 $3.00 $3.12 $3.12 172,286
2020-11-12 $3.02 $3.18 $2.99 $3.07 $3.07 219,695
2020-11-11 $3.10 $3.10 $3.01 $3.06 $3.06 126,688
2020-11-10 $3.04 $3.13 $2.96 $3.08 $3.08 138,903
2020-11-09 $3.10 $3.22 $2.91 $2.99 $2.99 982,943
2020-11-06 $2.68 $2.68 $2.52 $2.55 $2.55 164,185
2020-11-05 $2.52 $2.72 $2.52 $2.68 $2.68 123,478
2020-11-04 $2.53 $2.58 $2.47 $2.47 $2.47 118,822
2020-11-03 $2.62 $2.84 $2.53 $2.54 $2.54 239,843
2020-11-02 $2.82 $2.89 $2.71 $2.76 $2.76 205,967
2020-10-30 $2.60 $2.68 $2.54 $2.62 $2.62 117,906
2020-10-29 $2.45 $2.65 $2.40 $2.58 $2.58 115,459
2020-10-28 $2.58 $2.62 $2.42 $2.45 $2.45 134,203
2020-10-27 $2.75 $2.75 $2.59 $2.65 $2.65 113,872
2020-10-26 $2.82 $2.82 $2.67 $2.74 $2.74 82,225
2020-10-23 $2.74 $2.89 $2.74 $2.89 $2.89 41,934
2020-10-22 $2.62 $2.82 $2.60 $2.76 $2.76 82,535
2020-10-21 $2.68 $2.72 $2.59 $2.63 $2.63 67,617
2020-10-20 $2.88 $2.88 $2.62 $2.64 $2.64 152,401
2020-10-19 $2.85 $2.91 $2.75 $2.83 $2.83 170,544
2020-10-16 $2.71 $2.91 $2.71 $2.79 $2.79 170,543
2020-10-15 $2.70 $2.79 $2.67 $2.76 $2.76 106,483
2020-10-14 $2.77 $2.83 $2.72 $2.74 $2.74 86,745
2020-10-13 $2.80 $2.85 $2.71 $2.80 $2.80 173,948
2020-10-12 $2.76 $2.90 $2.76 $2.87 $2.87 98,960
2020-10-09 $2.79 $2.85 $2.66 $2.81 $2.81 177,918
2020-10-08 $2.95 $2.96 $2.77 $2.89 $2.89 313,351
2020-10-07 $2.73 $3.00 $2.69 $2.85 $2.85 533,816
2020-10-06 $2.44 $2.85 $2.40 $2.67 $2.67 1,522,461
2020-10-05 $2.23 $2.38 $2.22 $2.32 $2.32 725,212
2020-10-02 $1.92 $2.26 $1.92 $2.23 $2.23 110,989
2020-10-01 $2.04 $2.07 $1.95 $2.02 $2.02 431,913
2020-09-30 $2.02 $2.12 $2.00 $2.04 $2.04 82,437
2020-09-29 $2.21 $2.21 $1.92 $2.00 $2.00 163,900
2020-09-28 $1.78 $2.41 $1.78 $2.24 $2.24 823,552
2020-09-25 $1.90 $1.95 $1.78 $1.79 $1.79 69,281
2020-09-24 $2.06 $2.09 $1.82 $1.90 $1.90 129,473
2020-09-23 $2.20 $2.32 $2.04 $2.05 $2.05 154,854
2020-09-22 $2.32 $2.38 $2.16 $2.25 $2.25 301,938
2020-09-21 $2.57 $2.57 $2.32 $2.32 $2.32 278,686
2020-09-18 $2.60 $2.65 $2.51 $2.59 $2.59 370,614
2020-09-17 $2.50 $2.61 $2.49 $2.57 $2.57 155,131
2020-09-16 $2.52 $2.59 $2.47 $2.52 $2.52 191,706
2020-09-15 $2.59 $2.59 $2.45 $2.51 $2.51 94,463
2020-09-14 $2.46 $2.58 $2.46 $2.58 $2.58 54,023
2020-09-11 $2.50 $2.52 $2.41 $2.46 $2.46 79,513
2020-09-10 $2.56 $2.56 $2.48 $2.50 $2.50 130,567
2020-09-09 $2.67 $2.67 $2.50 $2.55 $2.55 279,304
2020-09-08 $2.62 $2.75 $2.55 $2.64 $2.64 211,719
2020-09-04 $2.73 $2.77 $2.60 $2.66 $2.66 99,502
2020-09-03 $2.76 $2.87 $2.66 $2.67 $2.67 119,208
2020-09-02 $2.71 $2.74 $2.65 $2.72 $2.72 100,591
2020-09-01 $2.73 $2.84 $2.64 $2.70 $2.70 112,876
2020-08-31 $2.99 $3.02 $2.76 $2.76 $2.76 143,979
2020-08-28 $2.84 $2.94 $2.79 $2.89 $2.89 124,194
2020-08-27 $2.75 $2.83 $2.71 $2.78 $2.78 117,692
2020-08-26 $2.76 $2.78 $2.65 $2.71 $2.71 111,272
2020-08-25 $2.70 $2.77 $2.62 $2.74 $2.74 89,414
2020-08-24 $2.66 $2.71 $2.60 $2.70 $2.70 82,173
2020-08-21 $2.79 $2.80 $2.60 $2.65 $2.65 178,030
2020-08-20 $2.77 $2.82 $2.72 $2.80 $2.80 91,502
2020-08-19 $2.77 $2.92 $2.75 $2.82 $2.82 148,446
2020-08-18 $2.87 $2.89 $2.71 $2.75 $2.75 106,010
2020-08-17 $2.95 $2.95 $2.79 $2.88 $2.88 126,424
2020-08-14 $2.77 $2.89 $2.77 $2.85 $2.85 76,722
2020-08-13 $2.83 $2.91 $2.76 $2.81 $2.81 113,871
2020-08-12 $2.83 $2.89 $2.77 $2.86 $2.86 101,229
2020-08-11 $2.95 $3.00 $2.79 $2.79 $2.79 168,234
2020-08-10 $2.88 $3.01 $2.73 $2.83 $2.83 225,597
2020-08-07 $2.71 $2.89 $2.65 $2.86 $2.86 102,178
2020-08-06 $2.74 $2.79 $2.65 $2.73 $2.73 118,160
2020-08-05 $2.77 $2.86 $2.67 $2.73 $2.73 105,278
2020-08-04 $2.80 $2.83 $2.40 $2.80 $2.80 323,671
2020-08-03 $2.72 $2.72 $2.59 $2.69 $2.69 151,850
2020-07-31 $2.69 $2.73 $2.59 $2.72 $2.72 141,861
2020-07-30 $2.85 $2.93 $2.58 $2.69 $2.69 141,951
2020-07-29 $2.91 $2.95 $2.85 $2.87 $2.87 89,782
2020-07-28 $2.82 $3.01 $2.80 $2.89 $2.89 195,517
2020-07-27 $2.82 $2.91 $2.73 $2.85 $2.85 168,281
2020-07-24 $2.78 $2.89 $2.64 $2.84 $2.84 276,809
2020-07-23 $2.80 $2.88 $2.71 $2.78 $2.78 180,757
2020-07-22 $2.69 $2.86 $2.62 $2.82 $2.82 192,558
2020-07-21 $2.67 $2.80 $2.63 $2.75 $2.75 186,801
2020-07-20 $2.76 $2.80 $2.63 $2.69 $2.69 163,856
2020-07-17 $2.84 $2.88 $2.75 $2.80 $2.80 166,800
2020-07-16 $2.85 $2.92 $2.72 $2.86 $2.86 237,200
2020-07-15 $2.78 $2.84 $2.61 $2.80 $2.80 343,700
2020-07-14 $2.66 $2.70 $2.55 $2.67 $2.67 256,200
2020-07-13 $2.69 $2.76 $2.56 $2.65 $2.65 179,900
2020-07-10 $2.41 $2.67 $2.39 $2.65 $2.65 180,800
2020-07-09 $2.64 $2.64 $2.39 $2.40 $2.40 177,200
2020-07-08 $2.54 $2.60 $2.42 $2.57 $2.57 413,200
2020-07-07 $2.71 $2.76 $2.52 $2.56 $2.56 186,100
2020-07-06 $2.99 $2.99 $2.69 $2.77 $2.77 271,500
2020-07-02 $3.20 $3.20 $2.83 $2.91 $2.91 260,500
2020-07-01 $3.11 $3.25 $3.08 $3.10 $3.10 274,700
2020-06-30 $3.08 $3.18 $3.01 $3.08 $3.08 230,700
2020-06-29 $2.88 $3.11 $2.79 $3.08 $3.08 300,000
2020-06-26 $2.98 $2.98 $2.73 $2.91 $2.91 707,273
2020-06-25 $2.98 $3.09 $2.92 $2.98 $2.98 207,881
2020-06-24 $3.08 $3.08 $2.88 $3.00 $3.00 386,178
2020-06-23 $2.99 $3.15 $2.99 $3.13 $3.13 394,505
2020-06-22 $3.06 $3.06 $2.92 $2.94 $2.94 533,670
2020-06-19 $3.15 $3.23 $3.04 $3.10 $3.10 455,631
2020-06-18 $3.05 $3.25 $2.96 $3.08 $3.08 561,315
2020-06-17 $3.35 $3.35 $3.01 $3.10 $3.10 535,568
2020-06-16 $3.30 $3.49 $3.13 $3.33 $3.33 696,655
2020-06-15 $2.75 $3.27 $2.70 $3.18 $3.18 755,673
2020-06-12 $2.93 $2.99 $2.74 $2.86 $2.86 501,801
2020-06-11 $2.62 $2.86 $2.52 $2.85 $2.85 519,733
2020-06-10 $3.35 $3.41 $2.76 $2.91 $2.91 583,708
2020-06-09 $3.34 $3.40 $3.08 $3.11 $3.11 579,893
2020-06-08 $3.72 $3.83 $3.41 $3.45 $3.45 891,108
2020-06-05 $3.51 $4.00 $3.35 $3.52 $3.52 1,121,926
2020-06-04 $2.60 $3.30 $2.50 $3.20 $3.20 1,005,676
2020-06-03 $2.56 $2.72 $2.51 $2.53 $2.53 376,863
2020-06-02 $2.45 $2.51 $2.39 $2.42 $2.42 190,046
2020-06-01 $2.24 $2.52 $2.16 $2.39 $2.39 339,152
2020-05-29 $2.16 $2.29 $2.11 $2.22 $2.22 621,271
2020-05-28 $2.66 $2.72 $2.35 $2.38 $2.38 214,160
2020-05-27 $3.05 $3.19 $2.48 $2.61 $2.61 842,900
2020-05-26 $2.23 $2.87 $2.22 $2.77 $2.77 920,625
2020-05-22 $1.99 $2.04 $1.88 $2.03 $2.03 395,909
2020-05-21 $1.85 $1.97 $1.82 $1.92 $1.92 187,181
2020-05-20 $1.72 $2.00 $1.72 $1.92 $1.92 439,001
2020-05-19 $1.86 $1.87 $1.68 $1.72 $1.72 221,019
2020-05-18 $1.63 $1.98 $1.62 $1.87 $1.87 546,246
2020-05-15 $1.62 $1.67 $1.54 $1.55 $1.55 273,713
2020-05-14 $1.66 $1.74 $1.51 $1.60 $1.60 338,746
2020-05-13 $1.80 $1.80 $1.50 $1.65 $1.65 644,396
2020-05-12 $1.94 $1.99 $1.78 $1.78 $1.78 310,406
2020-05-11 $1.97 $1.97 $1.83 $1.90 $1.90 531,097
2020-05-08 $2.08 $2.20 $1.96 $1.97 $1.97 327,264
2020-05-07 $2.07 $2.20 $2.01 $2.02 $2.02 205,250
2020-05-06 $2.32 $2.37 $2.02 $2.03 $2.03 263,682
2020-05-05 $2.13 $2.54 $2.08 $2.27 $2.27 430,139
2020-05-04 $2.26 $2.26 $2.06 $2.09 $2.09 341,448
2020-05-01 $2.37 $2.37 $2.21 $2.23 $2.23 264,815
2020-04-30 $2.67 $2.67 $2.27 $2.28 $2.28 297,820
2020-04-29 $2.15 $2.78 $2.15 $2.61 $2.61 620,657
2020-04-28 $1.89 $2.19 $1.88 $2.08 $2.08 320,562
2020-04-27 $1.89 $1.91 $1.80 $1.82 $1.82 340,564
2020-04-24 $2.05 $2.06 $1.85 $1.86 $1.86 189,237
2020-04-23 $1.82 $2.10 $1.82 $2.02 $2.02 226,795
2020-04-22 $2.06 $2.06 $1.76 $1.80 $1.80 339,331
2020-04-21 $2.01 $2.11 $1.95 $1.99 $1.99 178,296
2020-04-20 $2.19 $2.28 $2.03 $2.06 $2.06 223,705
2020-04-17 $2.17 $2.35 $2.16 $2.27 $2.27 310,782
2020-04-16 $2.12 $2.18 $2.00 $2.12 $2.12 326,817
2020-04-15 $2.24 $2.27 $1.97 $2.10 $2.10 488,830
2020-04-14 $2.16 $2.60 $2.15 $2.39 $2.39 895,192
2020-04-13 $1.86 $2.20 $1.71 $2.14 $2.14 456,727
2020-04-09 $2.01 $2.13 $1.80 $1.84 $1.84 795,883
2020-04-08 $1.79 $1.97 $1.72 $1.90 $1.90 478,501
2020-04-07 $1.79 $1.95 $1.66 $1.72 $1.72 524,790
2020-04-06 $1.65 $1.90 $1.65 $1.70 $1.70 295,834
2020-04-03 $2.07 $2.08 $1.58 $1.63 $1.63 329,864
2020-04-02 $2.38 $2.49 $2.08 $2.11 $2.11 204,297
2020-04-01 $2.46 $2.50 $2.27 $2.43 $2.43 333,642
2020-03-31 $2.48 $2.61 $2.40 $2.59 $2.59 719,923
2020-03-30 $2.47 $2.53 $2.34 $2.50 $2.50 768,511
2020-03-27 $2.51 $2.58 $2.35 $2.52 $2.52 625,419
2020-03-26 $2.35 $2.65 $2.22 $2.50 $2.50 918,059
2020-03-25 $2.78 $2.80 $2.33 $2.35 $2.35 609,781
2020-03-24 $3.09 $3.16 $2.65 $2.72 $2.72 483,660
2020-03-23 $3.14 $3.15 $2.60 $2.93 $2.93 408,071
2020-03-20 $3.34 $3.52 $3.14 $3.16 $3.16 514,617
2020-03-19 $2.27 $3.39 $2.27 $3.30 $3.30 410,303
2020-03-18 $2.97 $2.97 $2.49 $2.53 $2.53 344,230
2020-03-17 $3.29 $3.29 $2.87 $3.03 $3.03 455,044
2020-03-16 $3.53 $3.60 $3.03 $3.21 $3.21 360,091
2020-03-13 $4.42 $4.56 $3.80 $3.85 $3.85 439,145
2020-03-12 $4.32 $4.32 $3.80 $4.06 $4.06 251,762
2020-03-11 $5.06 $5.15 $4.52 $4.55 $4.55 194,971
2020-03-10 $5.62 $5.62 $5.15 $5.19 $5.19 287,445
2020-03-09 $5.25 $5.57 $5.17 $5.47 $5.47 370,831
2020-03-06 $5.77 $6.01 $5.41 $5.57 $5.57 385,728
2020-03-05 $6.26 $6.32 $5.94 $6.02 $6.02 244,817
2020-03-04 $5.99 $6.51 $5.93 $6.48 $6.48 312,220
2020-03-03 $6.37 $6.39 $5.74 $5.91 $5.91 256,845
2020-03-02 $6.71 $6.83 $6.14 $6.26 $6.26 165,156
2020-02-28 $7.00 $7.05 $6.57 $6.86 $6.86 328,112
2020-02-27 $7.59 $7.59 $6.92 $6.95 $6.95 234,819
2020-02-26 $8.10 $8.12 $7.71 $7.75 $7.75 229,066
2020-02-25 $8.86 $8.86 $8.03 $8.08 $8.08 130,143
2020-02-24 $9.18 $9.21 $8.52 $8.86 $8.86 219,073
2020-02-21 $9.38 $9.51 $9.31 $9.36 $9.36 199,912
2020-02-20 $9.30 $9.46 $9.22 $9.37 $9.37 142,265
2020-02-19 $9.27 $9.46 $9.27 $9.35 $9.28 144,139
2020-02-18 $9.50 $9.58 $9.40 $9.47 $9.39 176,262
2020-02-14 $10.06 $10.06 $9.54 $9.60 $9.52 166,083
2020-02-13 $9.15 $10.20 $8.97 $10.12 $10.04 117,354
2020-02-12 $10.55 $10.55 $10.28 $10.29 $10.21 53,700
2020-02-11 $10.54 $10.70 $10.41 $10.46 $10.38 34,222
2020-02-10 $10.46 $10.61 $10.37 $10.45 $10.37 68,777
2020-02-07 $10.80 $10.80 $10.51 $10.54 $10.46 70,664
2020-02-06 $10.66 $10.86 $10.66 $10.84 $10.75 48,539
2020-02-05 $10.57 $10.76 $10.55 $10.68 $10.60 59,049
2020-02-04 $10.59 $10.76 $10.49 $10.55 $10.47 102,202
2020-02-03 $10.52 $10.63 $10.48 $10.49 $10.41 95,203
2020-01-31 $10.51 $10.58 $10.41 $10.43 $10.35 124,240
2020-01-30 $10.35 $10.61 $10.35 $10.59 $10.51 75,491
2020-01-29 $10.54 $10.54 $10.33 $10.46 $10.38 71,018
2020-01-28 $10.54 $10.61 $10.46 $10.51 $10.43 39,723
2020-01-27 $10.35 $10.60 $10.35 $10.51 $10.43 67,711
2020-01-24 $10.50 $10.59 $10.45 $10.50 $10.42 103,623
2020-01-23 $10.49 $10.63 $10.44 $10.49 $10.41 108,975
2020-01-22 $10.63 $10.67 $10.39 $10.56 $10.48 295,361
2020-01-21 $10.50 $10.69 $10.48 $10.57 $10.49 60,168
2020-01-17 $10.92 $10.94 $10.54 $10.55 $10.47 55,316
2020-01-16 $10.72 $10.94 $10.70 $10.85 $10.76 47,897
2020-01-15 $10.54 $10.78 $10.54 $10.62 $10.54 57,082
2020-01-14 $10.65 $10.80 $10.54 $10.58 $10.50 51,255
2020-01-13 $10.53 $10.79 $10.50 $10.72 $10.63 53,391
2020-01-10 $10.49 $10.60 $10.32 $10.50 $10.42 60,862
2020-01-09 $10.57 $10.59 $10.47 $10.49 $10.41 33,098
2020-01-08 $10.49 $10.68 $10.44 $10.48 $10.40 75,128
2020-01-07 $10.47 $10.61 $10.46 $10.49 $10.41 63,337
2020-01-06 $10.41 $10.56 $10.41 $10.47 $10.39 56,897
2020-01-03 $10.49 $10.55 $10.33 $10.49 $10.41 60,525
2020-01-02 $10.62 $10.62 $10.34 $10.49 $10.41 125,978
2019-12-31 $10.53 $10.64 $10.46 $10.55 $10.47 64,553
2019-12-30 $10.60 $10.71 $10.57 $10.59 $10.51 34,544
2019-12-27 $10.56 $10.63 $10.44 $10.60 $10.52 169,730
2019-12-26 $10.76 $10.76 $10.50 $10.52 $10.44 41,368
2019-12-24 $10.62 $10.77 $10.58 $10.76 $10.67 27,241
2019-12-23 $10.57 $10.64 $10.47 $10.60 $10.52 84,336
2019-12-20 $10.54 $10.70 $10.47 $10.53 $10.45 382,319
2019-12-19 $10.30 $10.63 $10.30 $10.55 $10.47 86,520
2019-12-18 $10.53 $10.57 $10.21 $10.28 $10.20 262,487
2019-12-17 $10.39 $10.59 $10.32 $10.46 $10.38 123,803
2019-12-16 $10.28 $10.56 $10.28 $10.40 $10.32 97,247
2019-12-13 $9.91 $10.27 $9.84 $10.26 $10.18 246,939
2019-12-12 $9.68 $10.00 $9.59 $9.92 $9.84 101,130
2019-12-11 $9.84 $9.84 $9.64 $9.73 $9.65 88,592
2019-12-10 $9.78 $9.88 $9.72 $9.78 $9.70 94,033
2019-12-09 $9.82 $9.99 $9.80 $9.87 $9.79 83,344
2019-12-06 $9.71 $10.01 $9.71 $9.89 $9.81 77,432
2019-12-05 $9.83 $9.86 $9.68 $9.75 $9.67 91,428
2019-12-04 $9.94 $9.98 $9.73 $9.80 $9.72 96,978
2019-12-03 $10.02 $10.02 $9.77 $9.91 $9.83 116,994
2019-12-02 $10.10 $10.24 $10.02 $10.08 $10.00 174,836
2019-11-29 $9.89 $10.08 $9.89 $10.01 $9.93 38,468
2019-11-27 $9.72 $9.93 $9.69 $9.91 $9.83 99,262
2019-11-26 $9.80 $9.86 $9.68 $9.72 $9.64 113,075
2019-11-25 $9.73 $9.92 $9.61 $9.86 $9.78 109,112
2019-11-22 $9.78 $9.78 $9.61 $9.67 $9.59 71,032
2019-11-21 $9.78 $9.83 $9.56 $9.73 $9.65 94,190
2019-11-20 $9.65 $9.83 $9.65 $9.77 $9.69 119,896
2019-11-19 $9.66 $9.73 $9.59 $9.68 $9.60 73,945
2019-11-18 $9.56 $9.69 $9.51 $9.64 $9.56 71,463
2019-11-15 $9.65 $9.71 $9.48 $9.61 $9.53 134,744
2019-11-14 $9.56 $9.75 $9.51 $9.58 $9.50 128,671
2019-11-13 $9.64 $9.64 $9.47 $9.56 $9.48 103,421
2019-11-12 $9.73 $9.95 $9.63 $9.76 $9.61 175,271
2019-11-11 $9.96 $10.06 $9.64 $9.68 $9.53 107,239
2019-11-08 $10.44 $10.50 $10.03 $10.06 $9.90 94,593
2019-11-07 $10.56 $10.56 $10.34 $10.43 $10.27 135,119
2019-11-06 $10.83 $10.85 $10.47 $10.55 $10.38 310,416
2019-11-05 $12.66 $12.66 $10.47 $10.83 $10.66 245,342
2019-11-04 $9.90 $10.20 $9.75 $10.17 $10.01 95,819
2019-11-01 $9.73 $9.91 $9.69 $9.78 $9.63 96,262
2019-10-31 $9.45 $9.76 $9.42 $9.72 $9.57 108,473
2019-10-30 $9.70 $9.70 $9.36 $9.49 $9.34 99,984
2019-10-29 $9.80 $9.85 $9.70 $9.72 $9.57 64,500
2019-10-28 $9.67 $9.86 $9.67 $9.80 $9.65 85,612
2019-10-25 $9.71 $9.80 $9.61 $9.64 $9.49 80,895
2019-10-24 $9.88 $9.88 $9.65 $9.71 $9.56 118,596
2019-10-23 $9.84 $9.90 $9.74 $9.86 $9.71 48,968
2019-10-22 $9.65 $9.88 $9.65 $9.83 $9.68 124,145
2019-10-21 $9.67 $9.82 $9.67 $9.70 $9.55 81,185
2019-10-18 $9.76 $9.83 $9.62 $9.68 $9.53 64,671
2019-10-17 $9.85 $9.98 $9.79 $9.82 $9.67 83,526
2019-10-16 $9.62 $9.93 $9.62 $9.89 $9.74 101,495
2019-10-15 $9.66 $9.77 $9.63 $9.65 $9.50 56,181
2019-10-14 $9.75 $9.75 $9.61 $9.64 $9.49 56,250
2019-10-11 $9.84 $10.05 $9.67 $9.82 $9.67 62,487
2019-10-10 $9.62 $9.78 $9.62 $9.71 $9.56 40,520
2019-10-09 $9.54 $9.63 $9.48 $9.61 $9.46 70,021
2019-10-08 $9.51 $9.53 $9.38 $9.47 $9.32 59,830
2019-10-07 $9.52 $9.68 $9.52 $9.55 $9.40 106,689
2019-10-04 $9.48 $9.57 $9.41 $9.57 $9.42 59,832
2019-10-03 $9.62 $9.70 $9.44 $9.46 $9.31 66,272
2019-10-02 $9.91 $9.96 $9.66 $9.68 $9.53 98,393
2019-10-01 $9.78 $10.09 $9.78 $9.98 $9.82 124,222
2019-09-30 $9.95 $10.01 $9.72 $9.73 $9.58 118,899
2019-09-27 $9.87 $10.01 $9.86 $9.96 $9.80 96,448
2019-09-26 $10.01 $10.08 $9.79 $9.85 $9.70 87,738
2019-09-25 $9.94 $10.09 $9.90 $10.01 $9.85 108,227
2019-09-24 $10.20 $10.24 $9.91 $9.92 $9.76 142,577
2019-09-23 $10.19 $10.33 $10.11 $10.18 $10.02 101,155
2019-09-20 $10.15 $10.42 $10.15 $10.19 $10.03 228,014
2019-09-19 $10.21 $10.43 $10.13 $10.14 $9.98 171,114
2019-09-18 $10.28 $10.32 $10.17 $10.19 $10.03 150,427
2019-09-17 $10.23 $10.28 $10.15 $10.26 $10.10 92,933
2019-09-16 $10.20 $10.42 $10.20 $10.29 $10.13 135,375
2019-09-13 $10.22 $10.37 $10.19 $10.24 $10.08 116,911
2019-09-12 $10.29 $10.37 $10.23 $10.28 $10.12 115,059
2019-09-11 $10.30 $10.34 $10.20 $10.29 $10.13 189,771
2019-09-10 $10.11 $10.22 $10.06 $10.22 $10.06 224,467
2019-09-09 $9.97 $10.22 $9.95 $10.12 $9.96 197,785
2019-09-06 $9.94 $10.01 $9.93 $9.97 $9.81 121,791
2019-09-05 $9.84 $9.97 $9.79 $9.93 $9.77 184,402
2019-09-04 $9.55 $9.80 $9.55 $9.75 $9.60 106,400
2019-09-03 $9.46 $9.64 $9.46 $9.53 $9.38 117,855
2019-08-30 $9.49 $9.63 $9.49 $9.56 $9.41 83,927
2019-08-29 $9.25 $9.86 $9.18 $9.46 $9.31 387,494
2019-08-28 $9.28 $9.37 $9.12 $9.21 $9.07 281,487
2019-08-27 $9.25 $9.45 $9.23 $9.28 $9.13 183,268
2019-08-26 $9.42 $9.49 $9.18 $9.20 $9.06 157,082
2019-08-23 $9.50 $9.62 $9.35 $9.36 $9.21 155,727
2019-08-22 $9.57 $9.69 $9.48 $9.55 $9.40 126,845
2019-08-21 $9.75 $9.83 $9.58 $9.65 $9.50 158,882
2019-08-20 $9.54 $9.57 $9.44 $9.46 $9.31 77,798
2019-08-19 $9.71 $9.73 $9.52 $9.54 $9.39 80,250
2019-08-16 $9.46 $9.69 $9.46 $9.58 $9.43 119,319
2019-08-15 $9.48 $9.55 $9.39 $9.43 $9.28 119,371
2019-08-14 $9.48 $9.59 $9.40 $9.49 $9.34 218,543
2019-08-13 $9.47 $9.70 $9.47 $9.63 $9.48 83,068
2019-08-12 $9.33 $9.55 $9.29 $9.52 $9.37 240,399
2019-08-09 $9.51 $9.56 $9.40 $9.48 $9.26 120,494
2019-08-08 $9.53 $9.60 $9.47 $9.50 $9.28 144,830
2019-08-07 $9.28 $9.56 $9.24 $9.50 $9.28 169,217
2019-08-06 $9.48 $9.56 $9.38 $9.41 $9.19 252,719
2019-08-05 $9.72 $9.76 $9.45 $9.47 $9.25 206,318
2019-08-02 $9.81 $10.02 $9.68 $9.72 $9.49 235,627
2019-08-01 $10.42 $10.62 $9.91 $10.01 $9.78 251,750
2019-07-31 $11.09 $11.17 $10.63 $10.66 $10.41 219,476
2019-07-30 $10.96 $11.19 $10.90 $11.05 $10.79 144,147
2019-07-29 $11.20 $11.30 $11.05 $11.05 $10.79 181,610
2019-07-26 $11.06 $11.27 $10.98 $11.22 $10.96 174,461
2019-07-25 $10.88 $11.00 $10.82 $10.98 $10.72 212,636
2019-07-24 $11.07 $11.11 $10.81 $10.89 $10.64 245,654
2019-07-23 $11.04 $11.12 $10.78 $10.80 $10.55 74,373
2019-07-22 $11.18 $11.26 $10.96 $11.01 $10.75 75,684
2019-07-19 $11.20 $11.35 $11.17 $11.18 $10.92 122,421
2019-07-18 $11.13 $11.36 $11.11 $11.25 $10.99 186,683
2019-07-17 $11.11 $11.27 $11.00 $11.16 $10.90 953,479
2019-07-16 $11.34 $11.36 $11.07 $11.11 $10.85 214,143
2019-07-15 $11.04 $11.17 $10.89 $11.15 $10.89 129,673
2019-07-12 $11.04 $11.17 $10.92 $11.08 $10.82 124,832
2019-07-11 $11.22 $11.26 $10.96 $11.05 $10.79 119,330
2019-07-10 $11.27 $11.38 $11.18 $11.21 $10.95 62,009
2019-07-09 $11.17 $11.22 $11.04 $11.21 $10.95 104,977
2019-07-08 $11.04 $11.20 $11.03 $11.16 $10.90 127,630
2019-07-05 $11.11 $11.22 $10.96 $11.10 $10.84 96,308
2019-07-03 $11.28 $11.34 $11.12 $11.14 $10.88 40,590
2019-07-02 $11.19 $11.25 $11.16 $11.24 $10.98 55,823
2019-07-01 $11.22 $11.35 $11.12 $11.16 $10.90 129,218
2019-06-28 $11.09 $11.35 $10.79 $11.15 $10.89 302,608
2019-06-27 $10.88 $11.18 $10.84 $11.05 $10.79 132,798
2019-06-26 $10.78 $10.97 $10.67 $10.89 $10.64 100,796
2019-06-25 $11.08 $11.15 $10.75 $10.75 $10.50 95,170
2019-06-24 $10.97 $11.23 $10.89 $10.99 $10.73 150,712
2019-06-21 $11.21 $11.24 $10.97 $10.98 $10.72 140,628
2019-06-20 $11.50 $11.67 $11.24 $11.28 $11.02 128,707
2019-06-19 $11.28 $11.43 $11.20 $11.24 $10.98 74,077
2019-06-18 $11.47 $11.56 $11.28 $11.31 $11.05 61,100
2019-06-17 $11.44 $11.55 $11.26 $11.27 $11.01 76,921
2019-06-14 $11.30 $11.50 $11.26 $11.35 $11.08 38,812
2019-06-13 $11.31 $11.64 $11.30 $11.56 $11.29 86,441
2019-06-12 $11.74 $11.74 $11.24 $11.24 $10.98 38,591
2019-06-11 $11.53 $11.54 $11.31 $11.39 $11.12 80,193
2019-06-10 $11.34 $11.55 $11.34 $11.44 $11.17 92,120
2019-06-07 $11.46 $11.60 $11.24 $11.31 $11.05 73,765
2019-06-06 $11.46 $11.62 $11.24 $11.42 $11.15 76,971
2019-06-05 $11.56 $11.97 $11.45 $11.49 $11.22 59,952
2019-06-04 $11.49 $11.71 $11.43 $11.52 $11.25 86,021
2019-06-03 $11.20 $11.52 $11.18 $11.41 $11.14 105,174
2019-05-31 $11.76 $11.99 $11.52 $11.70 $11.43 80,321
2019-05-30 $11.88 $12.09 $11.85 $11.89 $11.61 70,189
2019-05-29 $12.20 $12.20 $11.85 $11.87 $11.59 74,490
2019-05-28 $12.29 $12.38 $12.17 $12.28 $11.99 90,409
2019-05-24 $12.41 $12.47 $12.24 $12.34 $12.05 25,090
2019-05-23 $12.35 $12.50 $12.20 $12.31 $12.02 74,697
2019-05-22 $12.57 $12.63 $12.48 $12.51 $12.22 33,380
2019-05-21 $12.55 $12.70 $12.55 $12.60 $12.31 48,959
2019-05-20 $12.62 $12.73 $12.51 $12.55 $12.26 34,948
2019-05-17 $12.69 $12.88 $12.62 $12.69 $12.39 53,144
2019-05-16 $12.73 $13.02 $12.73 $12.79 $12.49 50,039
2019-05-15 $12.60 $12.84 $12.49 $12.75 $12.45 36,927
2019-05-14 $12.46 $12.77 $12.36 $12.70 $12.40 57,193
2019-05-13 $12.79 $12.79 $12.14 $12.47 $12.18 112,953
2019-05-10 $13.43 $13.52 $12.95 $13.10 $12.72 171,956
2019-05-09 $12.93 $13.66 $12.82 $13.50 $13.11 151,769
2019-05-08 $12.90 $13.00 $12.81 $12.93 $12.55 120,117
2019-05-07 $12.86 $13.03 $12.72 $12.88 $12.50 74,096
2019-05-06 $12.90 $13.07 $12.90 $12.95 $12.57 72,417
2019-05-03 $13.16 $13.39 $13.01 $13.09 $12.71 187,924
2019-05-02 $13.66 $13.92 $13.11 $13.20 $12.81 175,807
2019-05-01 $14.06 $14.08 $13.92 $13.96 $13.55 65,887
2019-04-30 $14.04 $14.17 $13.85 $14.05 $13.64 129,075
2019-04-29 $14.05 $14.30 $14.00 $14.07 $13.66 52,139
2019-04-26 $14.33 $14.37 $13.89 $14.07 $13.66 75,969
2019-04-25 $13.79 $14.01 $13.60 $14.00 $13.59 95,506
2019-04-24 $13.71 $13.89 $13.71 $13.84 $13.44 74,235
2019-04-23 $13.53 $13.92 $13.52 $13.76 $13.36 47,245
2019-04-22 $13.57 $13.69 $13.47 $13.54 $13.14 103,248
2019-04-18 $13.43 $13.70 $13.36 $13.58 $13.18 127,513
2019-04-17 $13.21 $13.55 $13.15 $13.52 $13.13 111,805
2019-04-16 $13.28 $13.30 $13.12 $13.14 $12.76 62,925
2019-04-15 $13.24 $13.26 $13.09 $13.22 $12.83 56,707
2019-04-12 $13.23 $13.33 $13.16 $13.22 $12.83 35,597
2019-04-11 $13.05 $13.26 $12.99 $13.22 $12.83 67,201
2019-04-10 $12.83 $13.10 $12.82 $13.05 $12.67 86,693
2019-04-09 $12.94 $12.97 $12.78 $12.83 $12.46 89,121
2019-04-08 $13.14 $13.23 $13.00 $13.04 $12.66 83,067
2019-04-05 $13.02 $13.26 $13.01 $13.19 $12.80 463,621
2019-04-04 $13.02 $13.22 $12.96 $13.03 $12.65 129,960
2019-04-03 $12.84 $12.99 $12.81 $12.95 $12.57 102,244
2019-04-02 $13.18 $13.21 $12.74 $12.80 $12.43 183,275
2019-04-01 $12.72 $13.34 $12.72 $13.20 $12.81 163,280
2019-03-29 $12.69 $12.84 $12.58 $12.70 $12.33 134,215
2019-03-28 $12.54 $12.71 $12.47 $12.61 $12.24 175,526
2019-03-27 $12.32 $12.67 $12.17 $12.52 $12.15 84,317
2019-03-26 $12.34 $12.42 $12.24 $12.37 $12.01 67,572
2019-03-25 $12.32 $12.34 $12.01 $12.26 $11.90 100,739
2019-03-22 $12.44 $12.49 $12.18 $12.32 $11.96 101,175
2019-03-21 $12.52 $12.73 $12.44 $12.52 $12.15 88,584
2019-03-20 $12.65 $12.75 $12.41 $12.61 $12.24 140,511
2019-03-19 $12.86 $12.88 $12.43 $12.67 $12.30 287,748
2019-03-18 $12.60 $12.85 $12.38 $12.84 $12.47 276,674
2019-03-15 $12.47 $12.76 $12.38 $12.62 $12.25 382,087
2019-03-14 $12.39 $12.48 $12.21 $12.47 $12.11 206,968
2019-03-13 $12.42 $12.60 $12.24 $12.41 $12.05 224,706
2019-03-12 $12.42 $12.60 $12.30 $12.37 $12.01 67,588
2019-03-11 $12.23 $12.49 $12.10 $12.45 $12.09 114,483
2019-03-08 $12.01 $12.27 $11.97 $12.15 $11.80 73,297
2019-03-07 $12.17 $12.20 $12.02 $12.08 $11.73 68,129
2019-03-06 $12.49 $12.58 $12.20 $12.21 $11.85 84,413
2019-03-05 $12.51 $12.56 $12.34 $12.49 $12.13 68,613
2019-03-04 $12.51 $12.72 $12.47 $12.53 $12.16 150,023
2019-03-01 $12.61 $12.80 $12.47 $12.52 $12.15 102,745
2019-02-28 $12.51 $12.70 $12.42 $12.58 $12.21 132,005
2019-02-27 $12.61 $12.78 $12.46 $12.52 $12.15 77,172
2019-02-26 $12.94 $13.02 $12.73 $12.74 $12.37 95,430
2019-02-25 $12.86 $13.47 $12.86 $12.97 $12.59 212,469
2019-02-22 $12.85 $13.02 $12.78 $12.85 $12.47 183,835
2019-02-21 $12.92 $13.00 $12.71 $12.81 $12.44 97,184
2019-02-20 $12.74 $13.09 $12.62 $12.95 $12.57 132,698
2019-02-19 $13.14 $13.14 $12.69 $12.77 $12.40 198,404
2019-02-15 $13.21 $13.49 $13.13 $13.31 $12.92 358,690
2019-02-14 $14.22 $14.23 $12.15 $13.18 $12.73 514,624
2019-02-13 $14.45 $14.56 $14.29 $14.43 $13.93 197,868
2019-02-12 $14.42 $14.48 $14.34 $14.47 $13.97 66,150
2019-02-11 $14.54 $14.59 $14.23 $14.35 $13.86 243,201
2019-02-08 $14.22 $14.54 $14.18 $14.52 $14.02 91,292
2019-02-07 $14.18 $14.38 $14.11 $14.25 $13.76 205,826
2019-02-06 $14.25 $14.32 $14.08 $14.21 $13.72 92,918
2019-02-05 $14.11 $14.25 $13.89 $14.24 $13.75 102,194
2019-02-04 $14.21 $14.39 $13.99 $14.05 $13.57 135,046
2019-02-01 $14.30 $14.62 $14.20 $14.28 $13.79 144,319
2019-01-31 $14.08 $14.33 $13.97 $14.20 $13.71 89,756
2019-01-30 $13.96 $14.15 $13.78 $14.04 $13.56 65,495
2019-01-29 $14.05 $14.11 $13.84 $13.95 $13.47 86,147
2019-01-28 $14.14 $14.32 $13.88 $13.97 $13.49 108,897
2019-01-25 $14.05 $14.27 $13.99 $14.23 $13.74 156,699
2019-01-24 $13.97 $14.13 $13.89 $13.99 $13.51 117,589
2019-01-23 $13.84 $14.05 $13.70 $14.01 $13.53 132,586
2019-01-22 $13.67 $13.87 $13.62 $13.77 $13.30 171,774
2019-01-18 $13.15 $13.76 $12.98 $13.72 $13.25 287,477
2019-01-17 $13.33 $13.77 $13.26 $13.70 $13.23 374,438
2019-01-16 $13.01 $13.43 $12.87 $13.39 $12.93 338,632
2019-01-15 $12.80 $13.02 $12.75 $12.97 $12.52 96,178
2019-01-14 $12.69 $13.11 $12.58 $12.79 $12.35 223,937
2019-01-11 $12.72 $12.98 $12.70 $12.80 $12.36 248,846
2019-01-10 $12.81 $13.09 $12.63 $12.80 $12.36 126,600
2019-01-09 $12.62 $12.91 $12.58 $12.82 $12.38 220,263
2019-01-08 $12.02 $12.66 $11.83 $12.60 $12.17 173,377
2019-01-07 $11.99 $12.08 $11.87 $12.02 $11.61 312,727
2019-01-04 $11.85 $12.05 $11.85 $12.01 $11.60 182,850
2019-01-03 $11.86 $11.95 $11.67 $11.72 $11.32 219,216
2019-01-02 $12.13 $12.37 $11.83 $11.96 $11.55 233,774
2018-12-31 $12.62 $12.62 $12.08 $12.34 $11.91 191,386
2018-12-28 $12.43 $12.64 $12.40 $12.51 $12.08 346,722
2018-12-27 $12.25 $12.40 $11.97 $12.37 $11.94 620,789
2018-12-26 $11.96 $12.42 $11.84 $12.38 $11.95 286,590
2018-12-24 $11.91 $12.14 $11.84 $11.84 $11.43 196,882
2018-12-21 $11.92 $12.22 $11.88 $11.94 $11.53 719,517
2018-12-20 $11.29 $12.01 $11.25 $11.93 $11.52 384,866
2018-12-19 $11.42 $11.61 $11.14 $11.30 $10.91 232,739
2018-12-18 $11.96 $11.96 $11.15 $11.50 $11.10 810,095
2018-12-17 $12.06 $12.32 $11.72 $11.78 $11.37 177,336
2018-12-14 $11.85 $12.12 $11.79 $12.05 $11.63 578,319
2018-12-13 $12.03 $12.06 $11.83 $11.97 $11.56 453,993
2018-12-12 $12.19 $12.44 $12.00 $12.03 $11.62 236,390
2018-12-11 $12.39 $12.52 $12.05 $12.05 $11.63 198,724
2018-12-10 $11.90 $12.54 $11.86 $12.26 $11.84 399,640
2018-12-07 $11.99 $12.03 $11.71 $11.90 $11.49 452,045
2018-12-06 $11.59 $12.08 $11.43 $12.06 $11.64 552,170
2018-12-04 $12.35 $12.58 $11.78 $11.82 $11.41 548,152
2018-12-03 $11.74 $12.33 $11.56 $12.32 $11.90 587,124
2018-11-30 $11.74 $12.00 $11.53 $11.70 $11.30 282,866
2018-11-29 $12.35 $12.68 $11.47 $11.67 $11.27 298,678
2018-11-28 $11.62 $12.52 $11.62 $12.46 $12.03 2,275,145
2018-11-27 $11.54 $11.82 $11.54 $11.65 $11.25 152,097
2018-11-26 $11.62 $11.88 $11.41 $11.59 $11.19 272,143
2018-11-23 $11.35 $11.70 $11.21 $11.50 $11.10 687,965
2018-11-21 $11.39 $11.54 $11.21 $11.49 $11.09 569,067
2018-11-20 $10.93 $11.14 $10.76 $11.11 $10.73 486,580
2018-11-19 $11.09 $11.09 $10.81 $10.94 $10.56 330,535
2018-11-16 $11.36 $11.68 $11.34 $11.55 $11.15 410,428
2018-11-15 $11.23 $11.42 $10.90 $11.39 $11.00 527,551
2018-11-14 $11.51 $11.61 $11.11 $11.21 $10.82 317,113
2018-11-13 $11.40 $11.50 $11.09 $11.45 $11.06 346,913
2018-11-12 $11.46 $11.70 $11.27 $11.42 $10.96 533,606
2018-11-09 $11.64 $11.65 $11.13 $11.37 $10.91 416,893
2018-11-08 $12.25 $12.27 $11.59 $11.60 $11.13 1,046,390
2018-11-07 $13.07 $13.07 $12.22 $12.24 $11.74 234,121
2018-11-06 $12.31 $12.81 $12.26 $12.71 $12.19 167,387
2018-11-05 $12.17 $12.47 $12.06 $12.27 $11.77 215,734
2018-11-02 $11.81 $12.28 $11.75 $12.19 $11.70 396,860
2018-11-01 $14.75 $14.93 $11.50 $12.01 $11.52 884,134
2018-10-31 $14.50 $14.86 $14.26 $14.62 $14.03 254,717
2018-10-30 $13.86 $14.47 $13.82 $14.36 $13.78 151,449
2018-10-29 $14.22 $14.25 $13.66 $13.86 $13.30 339,008
2018-10-26 $14.31 $14.50 $14.11 $14.13 $13.56 99,063
2018-10-25 $14.30 $14.51 $14.10 $14.47 $13.88 120,724
2018-10-24 $14.60 $14.83 $14.12 $14.18 $13.61 210,990
2018-10-23 $14.69 $14.91 $14.66 $14.70 $14.10 96,377
2018-10-22 $14.75 $15.13 $14.70 $14.80 $14.20 274,578
2018-10-19 $14.96 $15.32 $14.62 $14.70 $14.10 105,181
2018-10-18 $14.37 $15.73 $14.37 $15.00 $14.39 315,812
2018-10-17 $14.13 $14.72 $13.90 $14.46 $13.87 822,175
2018-10-16 $14.26 $14.30 $14.15 $14.15 $13.58 237,884
2018-10-15 $14.03 $14.49 $13.88 $14.25 $13.67 365,025
2018-10-12 $14.44 $14.52 $13.93 $14.12 $13.55 213,807
2018-10-11 $14.73 $14.88 $14.14 $14.27 $13.69 151,643
2018-10-10 $15.42 $15.56 $14.78 $14.80 $14.20 76,416
2018-10-09 $15.49 $15.61 $15.44 $15.51 $14.88 202,601
2018-10-08 $15.78 $15.82 $15.50 $15.57 $14.94 80,647
2018-10-05 $16.05 $16.15 $15.78 $15.84 $15.20 191,002
2018-10-04 $16.13 $16.13 $15.96 $16.04 $15.39 120,409
2018-10-03 $16.10 $16.26 $15.86 $16.20 $15.54 154,160
2018-10-02 $16.06 $16.10 $15.92 $16.09 $15.44 118,333
2018-10-01 $16.50 $16.62 $16.14 $16.20 $15.54 143,331
2018-09-28 $16.39 $16.52 $16.34 $16.48 $15.81 94,466
2018-09-27 $16.56 $16.69 $16.42 $16.44 $15.77 143,397
2018-09-26 $16.72 $16.85 $16.53 $16.56 $15.89 238,177
2018-09-25 $16.39 $16.77 $16.39 $16.75 $16.07 107,751
2018-09-24 $16.25 $16.56 $16.16 $16.41 $15.74 132,261
2018-09-21 $16.33 $16.33 $16.11 $16.30 $15.64 653,403
2018-09-20 $16.21 $16.36 $16.00 $16.33 $15.67 143,814
2018-09-19 $16.48 $16.71 $16.08 $16.18 $15.52 208,050
2018-09-18 $16.83 $16.99 $16.41 $16.50 $15.83 682,408
2018-09-17 $16.63 $16.93 $16.58 $16.83 $16.15 153,547
2018-09-14 $16.33 $16.62 $16.33 $16.60 $15.93 157,379
2018-09-13 $16.32 $16.42 $16.05 $16.33 $15.67 153,243
2018-09-12 $15.96 $16.27 $15.96 $16.24 $15.58 223,166
2018-09-11 $15.55 $16.20 $15.46 $15.98 $15.33 525,825
2018-09-10 $15.02 $15.72 $14.66 $15.60 $14.97 568,400
2018-09-07 $15.00 $15.04 $14.89 $14.95 $14.34 268,213
2018-09-06 $15.10 $15.13 $14.90 $15.00 $14.39 118,446
2018-09-05 $15.35 $15.49 $15.04 $15.06 $14.45 265,987
2018-09-04 $15.56 $15.59 $15.33 $15.36 $14.74 117,737
2018-08-31 $15.53 $15.69 $15.23 $15.62 $14.99 100,141
2018-08-30 $15.66 $15.68 $15.36 $15.60 $14.97 109,089
2018-08-29 $15.65 $15.71 $15.48 $15.66 $15.03 100,264
2018-08-28 $15.74 $15.74 $15.58 $15.61 $14.98 118,312
2018-08-27 $15.80 $15.85 $15.66 $15.70 $15.06 74,768
2018-08-24 $15.76 $15.91 $15.70 $15.75 $15.11 75,649
2018-08-23 $15.84 $15.90 $15.66 $15.80 $15.16 404,407
2018-08-22 $15.86 $15.86 $15.55 $15.85 $15.21 128,061
2018-08-21 $15.98 $16.20 $15.82 $15.85 $15.21 109,483
2018-08-20 $15.84 $16.09 $15.47 $15.88 $15.24 87,712
2018-08-17 $15.84 $15.90 $15.75 $15.85 $15.21 93,198
2018-08-16 $15.57 $15.92 $15.51 $15.90 $15.26 137,242
2018-08-15 $15.59 $15.75 $15.29 $15.52 $14.89 96,581
2018-08-14 $15.79 $16.03 $15.58 $15.62 $14.99 244,508
2018-08-13 $15.77 $16.09 $15.65 $15.74 $15.10 224,618
2018-08-10 $15.84 $15.97 $15.51 $15.71 $15.00 346,761
2018-08-09 $15.60 $16.01 $15.60 $15.89 $15.18 132,594
2018-08-08 $15.55 $15.90 $15.48 $15.63 $14.93 250,621
2018-08-07 $15.85 $16.48 $15.55 $15.63 $14.93 151,227
2018-08-06 $16.69 $16.73 $16.41 $16.51 $15.77 160,125
2018-08-03 $16.20 $17.09 $16.20 $16.73 $15.98 176,352
2018-08-02 $19.17 $19.38 $15.90 $16.40 $15.66 719,853
2018-08-01 $19.30 $19.35 $19.06 $19.08 $18.22 86,188
2018-07-31 $19.31 $19.55 $19.30 $19.30 $18.43 224,922
2018-07-30 $19.41 $19.56 $19.18 $19.26 $18.39 152,325
2018-07-27 $19.70 $19.83 $19.39 $19.40 $18.53 120,351
2018-07-26 $19.65 $19.96 $19.65 $19.80 $18.91 247,977
2018-07-25 $19.40 $19.67 $19.35 $19.55 $18.67 141,694
2018-07-24 $19.67 $19.68 $19.37 $19.47 $18.60 89,126
2018-07-23 $19.86 $20.06 $19.62 $19.63 $18.75 75,417
2018-07-20 $20.03 $20.07 $19.80 $19.90 $19.01 130,922
2018-07-19 $20.00 $20.11 $19.87 $20.08 $19.18 81,546
2018-07-18 $20.20 $20.28 $20.00 $20.04 $19.14 77,995
2018-07-17 $20.27 $20.50 $20.22 $20.26 $19.35 101,237
2018-07-16 $20.32 $20.55 $20.11 $20.25 $19.34 128,647
2018-07-13 $20.38 $20.50 $20.06 $20.30 $19.39 144,694
2018-07-12 $20.33 $20.40 $20.20 $20.33 $19.42 97,106
2018-07-11 $20.50 $20.73 $20.36 $20.38 $19.46 110,576
2018-07-10 $20.63 $20.78 $20.48 $20.50 $19.58 203,571
2018-07-09 $20.50 $20.79 $20.50 $20.58 $19.66 395,689
2018-07-06 $20.75 $20.80 $20.50 $20.62 $19.69 135,835
2018-07-05 $20.66 $20.98 $20.57 $20.75 $19.82 125,458
2018-07-03 $20.84 $20.85 $20.55 $20.64 $19.71 39,941
2018-07-02 $20.49 $20.60 $20.18 $20.52 $19.60 109,795
2018-06-29 $20.56 $20.73 $20.44 $20.60 $19.67 235,687
2018-06-28 $20.58 $20.58 $20.28 $20.46 $19.54 148,396
2018-06-27 $20.48 $20.67 $20.28 $20.41 $19.49 141,195
2018-06-26 $20.35 $20.73 $20.21 $20.50 $19.58 105,328
2018-06-25 $20.53 $20.78 $20.47 $20.60 $19.67 171,811
2018-06-22 $20.61 $20.77 $20.22 $20.55 $19.63 971,537
2018-06-21 $20.82 $21.00 $20.46 $20.63 $19.70 161,800
2018-06-20 $20.76 $20.96 $20.72 $20.80 $19.87 195,396
2018-06-19 $20.65 $21.01 $20.55 $20.77 $19.84 199,476
2018-06-18 $20.30 $20.79 $20.30 $20.76 $19.83 189,126
2018-06-15 $20.50 $20.50 $20.10 $20.40 $19.48 674,387
2018-06-14 $21.40 $21.40 $20.46 $20.50 $19.58 275,499
2018-06-13 $20.90 $20.96 $20.73 $20.87 $19.93 140,746
2018-06-12 $20.92 $21.06 $20.85 $20.90 $19.96 174,324
2018-06-11 $21.05 $21.21 $20.88 $20.90 $19.96 149,266
2018-06-08 $21.01 $21.37 $20.96 $21.10 $20.15 149,854
2018-06-07 $21.56 $21.56 $20.90 $20.97 $20.03 149,432
2018-06-06 $21.24 $21.55 $21.16 $21.47 $20.51 113,201
2018-06-05 $21.00 $21.21 $20.88 $21.20 $20.25 104,361
2018-06-04 $20.68 $20.97 $20.56 $20.95 $20.01 87,207
2018-06-01 $20.49 $20.70 $20.24 $20.58 $19.66 150,009
2018-05-31 $21.20 $21.20 $20.41 $20.45 $19.53 175,253
2018-05-30 $21.37 $21.37 $20.72 $20.76 $19.83 246,441
2018-05-29 $20.86 $21.13 $20.45 $20.77 $19.84 151,749
2018-05-25 $20.99 $21.19 $20.81 $20.90 $19.96 196,671
2018-05-24 $21.09 $21.10 $20.75 $20.88 $19.94 99,513
2018-05-23 $21.08 $21.22 $20.96 $21.12 $20.17 163,081
2018-05-22 $21.26 $21.45 $21.04 $21.19 $20.24 175,699
2018-05-21 $20.79 $21.34 $20.63 $21.20 $20.25 135,982
2018-05-18 $20.76 $20.85 $20.54 $20.71 $19.78 167,171
2018-05-17 $20.48 $20.95 $20.33 $20.68 $19.75 207,933
2018-05-16 $20.13 $20.58 $19.79 $20.55 $19.63 327,705
2018-05-15 $19.89 $20.25 $19.89 $20.11 $19.21 206,940
2018-05-14 $19.72 $20.09 $19.72 $19.99 $19.09 396,471
2018-05-11 $19.30 $19.81 $19.26 $19.81 $18.85 276,186
2018-05-10 $19.25 $19.50 $19.20 $19.38 $18.44 74,802
2018-05-09 $19.90 $19.90 $19.04 $19.29 $18.36 103,489
2018-05-08 $19.42 $19.76 $19.07 $19.11 $18.19 185,005
2018-05-07 $19.23 $19.64 $19.01 $19.54 $18.59 124,580
2018-05-04 $19.23 $19.37 $19.03 $19.14 $18.21 107,677
2018-05-03 $20.00 $20.00 $19.14 $19.24 $18.31 187,861
2018-05-02 $19.22 $19.37 $18.94 $19.26 $18.33 79,059
2018-05-01 $19.25 $19.41 $18.65 $19.21 $18.28 203,051
2018-04-30 $19.62 $19.74 $19.25 $19.27 $18.34 91,743
2018-04-27 $19.81 $19.90 $19.44 $19.51 $18.57 43,503
2018-04-26 $19.87 $19.93 $19.67 $19.75 $18.79 86,457
2018-04-25 $19.73 $19.94 $19.67 $19.81 $18.85 52,873
2018-04-24 $19.66 $20.02 $19.66 $19.75 $18.79 155,274
2018-04-23 $19.54 $19.92 $19.48 $19.66 $18.71 366,353
2018-04-20 $19.55 $19.70 $19.40 $19.54 $18.59 225,900
2018-04-19 $19.44 $19.82 $19.14 $19.63 $18.68 53,733
2018-04-18 $20.04 $20.04 $19.45 $19.48 $18.54 151,993
2018-04-17 $19.69 $19.82 $19.42 $19.49 $18.55 118,946
2018-04-16 $19.59 $19.72 $19.31 $19.58 $18.63 93,559
2018-04-13 $19.65 $19.68 $19.41 $19.56 $18.61 68,970
2018-04-12 $19.63 $19.76 $19.53 $19.67 $18.72 53,268
2018-04-11 $19.44 $19.66 $19.44 $19.50 $18.56 51,027
2018-04-10 $19.38 $19.57 $19.11 $19.55 $18.60 141,744
2018-04-09 $19.86 $19.94 $19.22 $19.24 $18.31 73,572
2018-04-06 $20.00 $20.04 $19.55 $19.67 $18.72 193,881
2018-04-05 $19.95 $20.05 $19.82 $19.89 $18.93 131,937
2018-04-04 $19.34 $19.99 $19.34 $19.87 $18.91 156,137
2018-04-03 $19.48 $19.68 $18.86 $19.57 $18.62 154,057
2018-04-02 $19.44 $19.51 $18.88 $19.00 $18.08 103,060
2018-03-29 $19.89 $20.08 $19.47 $19.48 $18.54 131,910
2018-03-28 $19.04 $19.59 $18.68 $19.45 $18.51 197,846
2018-03-27 $19.05 $19.20 $18.81 $19.06 $18.14 227,845
2018-03-26 $19.08 $19.08 $18.60 $18.92 $18.00 120,166
2018-03-23 $19.41 $19.45 $18.79 $18.81 $17.90 488,234
2018-03-22 $19.58 $20.74 $19.38 $19.40 $18.46 290,997
2018-03-21 $19.69 $20.38 $19.45 $20.04 $19.07 376,240
2018-03-20 $19.34 $20.25 $18.97 $19.76 $18.80 285,589
2018-03-19 $19.35 $19.50 $19.10 $19.23 $18.30 312,051
2018-03-16 $19.02 $19.88 $18.87 $19.35 $18.41 356,501
2018-03-15 $19.29 $19.49 $18.54 $19.00 $18.08 276,947
2018-03-14 $18.93 $19.00 $18.56 $18.86 $17.95 158,930
2018-03-13 $19.10 $19.20 $18.80 $19.01 $18.09 225,077
2018-03-12 $19.19 $19.43 $18.80 $19.11 $18.19 366,042
2018-03-09 $18.68 $19.34 $18.19 $19.25 $18.32 3,390,232
2018-03-08 $20.40 $20.90 $18.82 $18.90 $17.99 492,330
2018-03-07 $21.48 $21.87 $20.61 $21.08 $20.06 331,618
2018-03-06 $22.17 $22.26 $21.78 $22.18 $21.11 43,124
2018-03-05 $21.56 $22.16 $21.44 $21.94 $20.88 52,483
2018-03-02 $21.12 $21.79 $20.99 $21.62 $20.57 78,211
2018-03-01 $21.23 $21.53 $21.01 $21.23 $20.20 81,670
2018-02-28 $22.05 $22.21 $21.24 $21.32 $20.29 72,090
2018-02-27 $22.30 $22.34 $21.73 $21.95 $20.89 57,627
2018-02-26 $22.34 $22.43 $21.87 $22.21 $21.14 66,115
2018-02-23 $22.23 $22.35 $21.92 $22.20 $21.13 62,338
2018-02-22 $19.74 $22.25 $19.74 $21.97 $20.91 68,683
2018-02-21 $21.70 $22.40 $21.65 $22.05 $20.98 44,422
2018-02-20 $21.52 $22.13 $21.46 $21.61 $20.56 33,307
2018-02-16 $21.39 $22.32 $21.39 $21.95 $20.89 33,951
2018-02-15 $22.25 $22.58 $21.01 $21.50 $20.46 116,755
2018-02-14 $21.16 $22.97 $21.16 $22.14 $21.07 65,051
2018-02-13 $21.24 $21.81 $21.23 $21.75 $20.70 37,030
2018-02-12 $21.40 $21.57 $21.09 $21.29 $20.26 38,795
2018-02-09 $21.40 $21.88 $20.89 $21.39 $20.36 134,107
2018-02-08 $21.10 $21.60 $20.90 $21.09 $20.07 79,432
2018-02-07 $21.16 $21.46 $20.88 $21.10 $20.01 49,106
2018-02-06 $20.59 $21.65 $20.59 $21.34 $20.24 101,517
2018-02-05 $20.86 $21.62 $20.86 $21.17 $20.08 59,564
2018-02-02 $21.19 $21.73 $21.02 $21.44 $20.34 49,113
2018-02-01 $21.59 $21.66 $20.94 $21.45 $20.34 176,735
2018-01-31 $21.62 $21.88 $21.33 $21.58 $20.47 52,972
2018-01-30 $21.28 $21.66 $21.11 $21.51 $20.40 54,758
2018-01-29 $21.51 $21.86 $21.18 $21.38 $20.28 40,286
2018-01-26 $21.45 $21.65 $21.25 $21.56 $20.45 48,787
2018-01-25 $22.11 $22.11 $21.13 $21.40 $20.30 77,150
2018-01-24 $21.05 $21.43 $21.05 $21.33 $20.23 77,736
2018-01-23 $20.76 $21.38 $20.55 $21.23 $20.14 131,762
2018-01-22 $22.32 $22.32 $21.84 $22.08 $20.94 118,447
2018-01-19 $21.38 $22.24 $21.34 $21.92 $20.79 80,854
2018-01-18 $20.98 $21.49 $20.93 $21.44 $20.34 107,544
2018-01-17 $20.66 $21.10 $20.53 $21.09 $20.00 100,353
2018-01-16 $20.29 $20.90 $20.21 $20.57 $19.51 71,285
2018-01-12 $19.91 $20.26 $19.57 $20.20 $19.16 67,734
2018-01-11 $19.56 $20.09 $19.52 $19.84 $18.82 79,308
2018-01-10 $19.81 $19.89 $19.33 $19.56 $18.55 93,206
2018-01-09 $20.77 $20.77 $19.80 $19.80 $18.78 43,263
2018-01-08 $20.68 $20.77 $20.32 $20.77 $19.70 180,487
2018-01-05 $20.95 $20.95 $20.28 $20.67 $19.60 96,644
2018-01-04 $20.86 $21.46 $20.74 $20.93 $19.85 45,794
2018-01-03 $21.10 $21.21 $20.71 $20.71 $19.64 97,083
2018-01-02 $20.39 $21.64 $20.39 $21.18 $20.09 163,301
2017-12-29 $20.71 $20.71 $20.28 $20.34 $19.29 62,405
2017-12-28 $20.62 $20.74 $20.33 $20.60 $19.54 43,255
2017-12-27 $20.62 $20.96 $20.47 $20.58 $19.52 53,928
2017-12-26 $20.79 $20.98 $20.63 $20.68 $19.61 52,361
2017-12-22 $20.82 $21.13 $20.80 $20.84 $19.77 183,836
2017-12-21 $20.53 $21.12 $20.28 $21.01 $19.93 224,983
2017-12-20 $19.93 $20.33 $19.80 $20.28 $19.23 83,457
2017-12-19 $20.19 $20.24 $19.84 $19.88 $18.86 138,583
2017-12-18 $20.54 $20.72 $20.03 $20.19 $19.15 92,435
2017-12-15 $20.44 $20.54 $19.91 $20.20 $19.16 492,705
2017-12-14 $20.38 $20.46 $19.75 $19.79 $18.77 145,342
2017-12-13 $20.61 $21.07 $20.36 $20.41 $19.36 135,461
2017-12-12 $19.94 $20.86 $19.92 $20.64 $19.58 128,944
2017-12-11 $20.19 $20.19 $19.77 $19.86 $18.84 186,806
2017-12-08 $21.20 $21.21 $20.04 $20.21 $19.17 167,908
2017-12-07 $21.30 $21.45 $21.00 $21.12 $20.03 196,642
2017-12-06 $21.22 $21.68 $20.98 $21.25 $20.16 110,206
2017-12-05 $22.55 $22.55 $21.12 $21.14 $20.05 146,786
2017-12-04 $22.62 $22.98 $22.34 $22.51 $21.35 90,775
2017-12-01 $22.35 $22.60 $21.59 $22.40 $21.25 170,340
2017-11-30 $23.59 $23.73 $21.33 $22.35 $21.20 474,997
2017-11-29 $23.42 $24.45 $23.17 $23.46 $22.25 124,372
2017-11-28 $22.75 $23.98 $22.63 $23.30 $22.10 274,001
2017-11-27 $22.71 $23.16 $22.53 $23.03 $21.84 161,579
2017-11-24 $22.50 $22.83 $22.15 $22.76 $21.59 62,002
2017-11-22 $22.37 $22.88 $22.37 $22.55 $21.39 56,340
2017-11-21 $22.45 $22.75 $21.98 $22.34 $21.19 86,924
2017-11-20 $22.47 $22.71 $22.29 $22.46 $21.30 52,605
2017-11-17 $22.35 $22.50 $22.15 $22.42 $21.26 48,470
2017-11-16 $22.16 $22.59 $22.12 $22.46 $21.30 40,078
2017-11-15 $22.10 $22.25 $21.82 $22.05 $20.91 46,693
2017-11-14 $21.82 $22.47 $21.50 $22.24 $21.03 90,452
2017-11-13 $22.33 $22.82 $21.66 $21.94 $20.74 30,086
2017-11-10 $22.50 $22.91 $22.26 $22.31 $21.09 31,319
2017-11-09 $22.45 $22.65 $22.15 $22.59 $21.36 63,034
2017-11-08 $22.41 $22.79 $22.41 $22.55 $21.32 66,482
2017-11-07 $22.62 $22.70 $22.36 $22.50 $21.27 75,437
2017-11-06 $22.42 $22.63 $22.21 $22.49 $21.26 39,914
2017-11-03 $23.40 $23.50 $22.43 $22.44 $21.22 52,394
2017-11-02 $23.60 $23.67 $22.74 $23.47 $22.19 249,562
2017-11-01 $23.41 $23.45 $23.06 $23.15 $21.89 98,200
2017-10-31 $23.29 $23.61 $23.17 $23.29 $22.02 80,962
2017-10-30 $23.23 $23.44 $23.10 $23.13 $21.87 65,668
2017-10-27 $22.90 $23.47 $22.68 $23.32 $22.05 63,996
2017-10-26 $22.74 $23.31 $22.63 $22.87 $21.62 38,885
2017-10-25 $22.56 $22.89 $22.37 $22.66 $21.42 43,744
2017-10-24 $22.53 $22.89 $22.36 $22.54 $21.31 85,756
2017-10-23 $22.68 $22.83 $22.20 $22.48 $21.25 100,680
2017-10-20 $22.90 $23.09 $22.49 $22.60 $21.37 37,899
2017-10-19 $22.31 $22.81 $21.99 $22.71 $21.47 28,451
2017-10-18 $22.35 $22.50 $21.98 $22.42 $21.20 101,319
2017-10-17 $22.74 $22.89 $22.25 $22.30 $21.08 62,577
2017-10-16 $23.31 $23.31 $20.27 $22.67 $21.43 195,361
2017-10-13 $23.37 $23.57 $23.20 $23.32 $22.05 73,683
2017-10-12 $23.22 $23.67 $23.19 $23.30 $22.03 38,556
2017-10-11 $23.31 $23.39 $23.20 $23.24 $21.97 40,894
2017-10-10 $23.15 $23.44 $22.96 $23.25 $21.98 57,515
2017-10-09 $23.13 $23.42 $23.00 $23.07 $21.81 28,053
2017-10-06 $23.18 $23.51 $23.05 $23.19 $21.93 44,205
2017-10-05 $24.56 $24.56 $22.91 $23.28 $22.01 38,520
2017-10-04 $23.64 $23.67 $23.26 $23.32 $22.05 40,000
2017-10-03 $23.69 $23.91 $23.49 $23.60 $22.31 42,743
2017-10-02 $23.26 $23.72 $23.26 $23.68 $22.39 43,484
2017-09-29 $23.25 $23.31 $23.09 $23.24 $21.97 93,288
2017-09-28 $23.06 $23.43 $22.93 $23.32 $22.05 56,847
2017-09-27 $22.80 $23.42 $22.75 $23.13 $21.87 66,088
2017-09-26 $22.92 $23.10 $22.55 $22.73 $21.49 69,758
2017-09-25 $22.75 $22.98 $22.56 $22.82 $21.58 43,327
2017-09-22 $22.68 $22.95 $22.60 $22.71 $21.47 77,748
2017-09-21 $22.66 $22.91 $22.17 $22.66 $21.42 71,444
2017-09-20 $22.44 $22.93 $22.39 $22.60 $21.37 72,240
2017-09-19 $22.55 $22.89 $22.19 $22.44 $21.22 67,755
2017-09-18 $22.56 $22.98 $22.33 $22.45 $21.23 120,507
2017-09-15 $22.69 $22.70 $22.21 $22.51 $21.28 148,783
2017-09-14 $22.50 $22.86 $22.48 $22.64 $21.41 91,192
2017-09-13 $22.39 $22.85 $22.33 $22.59 $21.36 57,306
2017-09-12 $22.37 $22.69 $22.26 $22.47 $21.24 39,735
2017-09-11 $22.03 $22.46 $21.92 $22.39 $21.17 67,959
2017-09-08 $22.08 $22.21 $21.57 $21.89 $20.70 46,903
2017-09-07 $22.31 $22.46 $21.86 $22.00 $20.80 49,871
2017-09-06 $22.33 $22.51 $21.96 $22.17 $20.96 57,140
2017-09-05 $22.02 $22.45 $22.02 $22.27 $21.06 47,282
2017-09-01 $21.87 $22.19 $21.71 $22.01 $20.81 116,702
2017-08-31 $21.68 $21.78 $21.55 $21.74 $20.55 77,925
2017-08-30 $21.56 $21.75 $21.42 $21.61 $20.43 78,546
2017-08-29 $21.51 $21.67 $21.38 $21.59 $20.41 71,785
2017-08-28 $21.69 $21.69 $21.41 $21.50 $20.33 63,286
2017-08-25 $21.52 $21.85 $21.46 $21.62 $20.44 75,267
2017-08-24 $21.65 $21.65 $21.45 $21.50 $20.33 76,613
2017-08-23 $21.60 $21.77 $21.47 $21.50 $20.33 44,540
2017-08-22 $21.69 $22.00 $21.44 $21.60 $20.42 113,855
2017-08-21 $21.50 $21.72 $21.27 $21.62 $20.44 102,769
2017-08-18 $21.44 $21.69 $21.22 $21.45 $20.28 550,358
2017-08-17 $21.69 $21.89 $21.51 $21.63 $20.45 101,363
2017-08-16 $21.69 $21.97 $21.66 $21.80 $20.61 68,156
2017-08-15 $21.55 $21.78 $21.40 $21.66 $20.48 348,359
2017-08-14 $21.80 $21.80 $21.34 $21.52 $20.28 120,446
2017-08-11 $21.31 $21.78 $21.19 $21.63 $20.38 149,357
2017-08-10 $21.46 $21.46 $21.08 $21.24 $20.02 148,625
2017-08-09 $21.50 $21.61 $21.50 $21.50 $20.26 97,037
2017-08-08 $21.68 $21.79 $21.37 $21.54 $20.30 148,982
2017-08-07 $21.64 $22.22 $21.16 $21.72 $20.47 157,725
2017-08-04 $21.44 $21.80 $21.03 $21.70 $20.45 219,699
2017-08-03 $21.80 $22.24 $20.99 $21.08 $19.87 436,661
2017-08-02 $22.46 $22.54 $21.58 $21.95 $20.69 354,323
2017-08-01 $22.94 $22.94 $22.22 $22.55 $21.25 252,904
2017-07-31 $23.01 $23.02 $22.55 $22.89 $21.57 70,374
2017-07-28 $22.37 $23.16 $22.32 $23.00 $21.68 170,198
2017-07-27 $22.61 $22.80 $22.48 $22.52 $21.22 67,386
2017-07-26 $22.51 $22.89 $22.24 $22.50 $21.20 51,025
2017-07-25 $22.25 $22.73 $22.23 $22.53 $21.23 211,096
2017-07-24 $22.50 $22.50 $22.08 $22.26 $20.98 134,181
2017-07-21 $22.46 $22.80 $22.26 $22.55 $21.25 418,337
2017-07-20 $22.29 $22.53 $22.21 $22.25 $20.97 59,562
2017-07-19 $22.28 $22.70 $22.14 $22.27 $20.99 72,469
2017-07-18 $22.10 $22.42 $22.07 $22.26 $20.98 78,565
2017-07-17 $22.16 $22.38 $22.00 $22.10 $20.83 70,751
2017-07-14 $22.15 $22.50 $22.02 $22.12 $20.85 58,255
2017-07-13 $22.21 $22.50 $21.92 $22.23 $20.95 412,630
2017-07-12 $22.37 $22.39 $22.05 $22.17 $20.89 95,499
2017-07-11 $22.08 $22.28 $21.91 $22.26 $20.98 167,107
2017-07-10 $22.04 $22.38 $21.87 $22.12 $20.85 248,673
2017-07-07 $21.82 $22.18 $21.59 $22.13 $20.86 235,280
2017-07-06 $21.71 $22.15 $21.40 $21.80 $20.54 403,486
2017-07-05 $21.79 $22.03 $21.04 $21.84 $20.58 164,193
2017-07-03 $21.92 $21.96 $21.67 $21.76 $20.51 43,663
2017-06-30 $21.58 $22.15 $21.52 $21.90 $20.64 282,149
2017-06-29 $21.86 $21.87 $21.30 $21.50 $20.26 60,297
2017-06-28 $21.43 $22.54 $21.37 $21.82 $20.56 194,298
2017-06-27 $21.25 $22.10 $21.16 $21.49 $20.25 279,741
2017-06-26 $21.23 $21.61 $21.00 $21.23 $20.01 266,096
2017-06-23 $20.98 $21.81 $20.57 $21.29 $20.06 2,006,867
2017-06-22 $21.36 $21.86 $20.78 $21.01 $19.80 145,468
2017-06-21 $21.54 $21.89 $21.16 $21.37 $20.14 200,645
2017-06-20 $21.85 $21.98 $21.25 $21.47 $20.23 158,510
2017-06-19 $22.11 $22.73 $21.68 $21.91 $20.65 291,397
2017-06-16 $21.74 $22.47 $21.70 $22.15 $20.87 733,273
2017-06-15 $22.59 $22.67 $21.39 $21.78 $20.53 167,418
2017-06-14 $22.45 $23.37 $22.32 $22.71 $21.40 180,739
2017-06-13 $21.95 $22.67 $21.95 $22.50 $21.20 178,444
2017-06-12 $21.73 $22.19 $21.59 $21.98 $20.71 182,918
2017-06-09 $21.70 $21.76 $21.58 $21.71 $20.46 84,954
2017-06-08 $22.02 $22.02 $21.16 $21.64 $20.39 207,885
2017-06-07 $21.12 $21.38 $21.00 $21.25 $20.03 150,244
2017-06-06 $21.17 $21.54 $21.12 $21.20 $19.98 138,783
2017-06-05 $21.21 $21.49 $20.97 $21.28 $20.05 203,697
2017-06-02 $21.03 $21.23 $20.80 $21.14 $19.86 199,917
2017-06-01 $20.97 $21.23 $20.45 $20.96 $19.69 365,964
2017-05-31 $20.50 $20.65 $20.26 $20.48 $19.24 456,288
2017-05-30 $21.40 $21.50 $20.15 $20.50 $19.26 257,215
2017-05-26 $22.03 $22.20 $21.45 $21.50 $20.20 649,292
2017-05-25 $21.78 $22.46 $21.54 $22.00 $20.67 910,609
2017-05-24 $22.00 $22.50 $21.82 $22.24 $20.89 276,894
2017-05-23 $22.15 $22.43 $21.47 $21.94 $20.61 279,272
2017-05-22 $21.87 $22.01 $21.81 $22.00 $20.67 81,925
2017-05-19 $21.69 $21.95 $21.32 $21.76 $20.44 165,397
2017-05-18 $21.48 $22.07 $21.34 $21.58 $20.27 68,117
2017-05-17 $20.98 $21.60 $20.71 $21.48 $20.18 398,895
2017-05-16 $21.26 $21.28 $20.80 $21.05 $19.77 197,953
2017-05-15 $20.95 $21.47 $20.79 $21.15 $19.87 230,772
2017-05-12 $21.05 $21.05 $20.74 $20.91 $19.64 46,175
2017-05-11 $21.11 $21.11 $20.67 $21.01 $19.74 153,081
2017-05-10 $20.65 $21.13 $20.30 $21.01 $19.74 292,890
2017-05-09 $20.33 $20.84 $20.00 $20.58 $19.33 236,176
2017-05-08 $20.35 $20.40 $20.11 $20.30 $19.07 159,930
2017-05-05 $20.32 $20.65 $20.24 $20.37 $19.13 154,180
2017-05-04 $19.80 $20.72 $19.65 $20.30 $19.07 1,038,370
2017-05-03 $19.72 $20.18 $19.25 $19.87 $18.66 300,574
2017-05-02 $19.60 $19.85 $19.25 $19.81 $18.61 520,472
2017-05-01 $19.50 $19.72 $19.50 $19.60 $18.41 604,880
2017-04-28 $18.70 $19.64 $18.67 $19.50 $18.32 6,609,421

Emerald Holding Inc (EEX) News Headlines

Recent Emerald Holding Inc (EEX) News
Time Published Title News Site