eGain Corp (EGAN) Exchange: NASDAQ

Data as of March 29, 2024

$6.45 ($0.10) 1.57%

eGain Corp - Daily Information
Click for more stock information on eGain Corp.
Daily Information Data
Date March 29, 2024
Open $6.29
Previous Close $6.45
High $6.52
Low $6.29
Adjusted Open $6.29
Previous Adjusted Close $6.45
Adjusted High $6.52
Adjusted Low $6.29

About eGain Corp (EGAN)

Our knowledge-powered customer engagement software automates digital-first, omnichannel experiences for global brands. Infused with AI and analytics, eGain’s top-rated cloud platform enables effortless customer journeys with virtual assistance, customer self-service, and modern agent tools.

Historical Stock Data for eGain Corp (EGAN)

Date Open High Low Close Adj.Close Volume
2024-03-15 $6.29 $6.52 $6.29 $6.45 $6.45 155,238
2024-03-14 $6.37 $6.47 $6.28 $6.35 $6.35 100,977
2024-03-13 $6.41 $6.51 $6.32 $6.36 $6.36 83,841
2024-03-12 $6.52 $6.54 $6.35 $6.41 $6.41 157,649
2024-03-11 $6.15 $6.67 $6.15 $6.53 $6.53 206,114
2024-03-08 $6.12 $6.30 $6.10 $6.13 $6.13 124,757
2024-03-07 $5.85 $6.21 $5.85 $6.04 $6.04 126,705
2024-03-06 $5.97 $6.03 $5.82 $5.87 $5.87 130,470
2024-03-05 $6.14 $6.22 $5.86 $5.91 $5.91 114,046
2024-03-04 $6.21 $6.25 $6.04 $6.16 $6.16 148,338
2024-03-01 $6.15 $6.38 $6.12 $6.21 $6.21 86,141
2024-02-29 $6.07 $6.25 $6.00 $6.13 $6.13 105,155
2024-02-28 $6.13 $6.14 $6.00 $6.05 $6.05 69,167
2024-02-27 $6.10 $6.38 $6.10 $6.15 $6.15 115,280
2024-02-26 $6.00 $6.30 $5.95 $6.20 $6.20 152,282
2024-02-23 $5.71 $6.05 $5.69 $6.00 $6.00 90,861
2024-02-22 $5.84 $5.90 $5.66 $5.69 $5.69 103,407
2024-02-21 $5.84 $6.07 $5.80 $5.83 $5.83 89,815
2024-02-20 $5.86 $6.01 $5.85 $5.87 $5.87 111,724
2024-02-16 $5.97 $6.00 $5.85 $5.95 $5.95 79,485
2024-02-15 $6.11 $6.11 $5.82 $5.98 $5.98 117,651
2024-02-14 $5.71 $6.02 $5.71 $6.00 $6.00 120,988
2024-02-13 $5.83 $5.92 $5.61 $5.68 $5.68 138,573
2024-02-12 $5.67 $5.95 $5.50 $5.94 $5.94 365,540
2024-02-09 $6.74 $6.74 $5.61 $5.78 $5.78 407,762
2024-02-08 $7.63 $7.70 $7.52 $7.63 $7.63 48,184
2024-02-07 $7.83 $7.83 $7.56 $7.64 $7.64 34,172
2024-02-06 $7.68 $7.83 $7.65 $7.76 $7.76 55,593
2024-02-05 $7.92 $7.92 $7.66 $7.74 $7.74 75,453
2024-02-02 $7.73 $7.96 $7.68 $7.82 $7.82 66,590
2024-02-01 $7.66 $7.94 $7.63 $7.84 $7.84 117,954
2024-01-31 $7.63 $7.65 $7.50 $7.50 $7.50 63,575
2024-01-30 $7.78 $7.89 $7.56 $7.68 $7.68 30,717
2024-01-29 $7.60 $7.75 $7.50 $7.75 $7.75 46,341
2024-01-26 $7.63 $7.72 $7.56 $7.59 $7.59 31,133
2024-01-25 $7.72 $7.74 $7.55 $7.69 $7.69 42,790
2024-01-24 $7.93 $7.93 $7.50 $7.59 $7.59 42,221
2024-01-23 $7.87 $7.93 $7.70 $7.80 $7.80 54,231
2024-01-22 $7.65 $7.81 $7.65 $7.75 $7.75 62,786
2024-01-19 $7.65 $7.67 $7.45 $7.60 $7.60 38,538
2024-01-18 $7.52 $7.64 $7.45 $7.62 $7.62 25,867
2024-01-17 $7.50 $7.56 $7.32 $7.51 $7.51 28,454
2024-01-16 $7.61 $7.68 $7.46 $7.50 $7.50 43,645
2024-01-12 $7.84 $7.84 $7.60 $7.69 $7.69 26,330
2024-01-11 $8.02 $8.02 $7.59 $7.70 $7.70 81,998
2024-01-10 $7.80 $8.01 $7.63 $7.96 $7.96 152,191
2024-01-09 $7.87 $7.98 $7.80 $7.83 $7.83 52,264
2024-01-08 $7.91 $8.13 $7.90 $7.94 $7.94 54,750
2024-01-05 $8.02 $8.29 $7.89 $7.92 $7.92 84,119
2024-01-04 $7.97 $8.13 $7.91 $8.05 $8.05 65,594
2024-01-03 $8.08 $8.30 $7.99 $8.01 $8.01 73,223
2024-01-02 $8.27 $8.29 $8.11 $8.24 $8.24 58,940
2023-12-29 $8.29 $8.34 $8.14 $8.33 $8.33 49,032
2023-12-28 $8.47 $8.51 $8.24 $8.35 $8.35 57,818
2023-12-27 $8.45 $8.49 $8.31 $8.46 $8.46 72,328
2023-12-26 $8.40 $8.52 $8.37 $8.45 $8.45 80,342
2023-12-22 $8.35 $8.35 $8.05 $8.31 $8.31 100,233
2023-12-21 $8.01 $8.31 $7.92 $8.27 $8.27 98,157
2023-12-20 $8.25 $8.25 $7.86 $7.88 $7.88 70,548
2023-12-19 $8.03 $8.22 $7.96 $8.19 $8.19 67,959
2023-12-18 $7.75 $7.95 $7.70 $7.95 $7.95 99,305
2023-12-15 $7.90 $7.90 $7.63 $7.74 $7.74 102,357
2023-12-14 $8.06 $8.06 $7.78 $7.84 $7.84 48,344
2023-12-13 $7.82 $7.96 $7.60 $7.96 $7.96 66,245
2023-12-12 $7.90 $7.90 $7.79 $7.82 $7.82 43,716
2023-12-11 $7.95 $8.07 $7.76 $7.98 $7.98 63,301
2023-12-08 $7.89 $8.01 $7.70 $7.99 $7.99 77,416
2023-12-07 $7.68 $7.90 $7.54 $7.89 $7.89 228,837
2023-12-06 $8.04 $8.08 $7.80 $7.81 $7.81 87,213
2023-12-05 $8.09 $8.25 $7.94 $8.17 $8.17 89,968
2023-12-04 $7.54 $8.02 $7.52 $8.00 $8.00 193,579
2023-12-01 $7.45 $7.65 $7.38 $7.52 $7.52 85,713
2023-11-30 $7.55 $7.63 $7.49 $7.62 $7.62 42,634
2023-11-29 $7.47 $7.60 $7.44 $7.55 $7.55 64,649
2023-11-28 $7.63 $7.64 $7.43 $7.52 $7.52 49,349
2023-11-27 $7.75 $7.90 $7.57 $7.61 $7.61 68,917
2023-11-24 $7.54 $7.68 $7.48 $7.63 $7.63 14,651
2023-11-22 $7.52 $7.62 $7.38 $7.56 $7.56 50,863
2023-11-21 $7.58 $7.60 $7.37 $7.51 $7.51 56,118
2023-11-20 $7.32 $7.56 $7.20 $7.51 $7.51 200,823
2023-11-17 $6.92 $7.25 $6.82 $7.23 $7.23 180,911
2023-11-16 $6.83 $6.95 $6.72 $6.87 $6.87 32,910
2023-11-15 $7.17 $7.19 $6.91 $6.95 $6.95 45,279
2023-11-14 $6.98 $7.20 $6.84 $7.05 $7.05 86,779
2023-11-13 $6.22 $6.99 $6.22 $6.86 $6.86 146,532
2023-11-10 $6.61 $7.00 $6.45 $6.57 $6.57 78,912
2023-11-09 $6.51 $6.54 $6.32 $6.40 $6.40 35,588
2023-11-08 $6.67 $6.75 $6.52 $6.54 $6.54 73,346
2023-11-07 $6.50 $6.64 $6.50 $6.59 $6.59 46,184
2023-11-06 $6.53 $6.62 $6.47 $6.49 $6.49 64,311
2023-11-03 $6.50 $7.00 $6.13 $6.53 $6.53 113,266
2023-11-02 $5.99 $6.19 $5.83 $6.03 $6.03 65,949
2023-11-01 $6.05 $6.07 $5.86 $5.98 $5.98 41,817
2023-10-31 $6.03 $6.07 $5.92 $6.02 $6.02 24,835
2023-10-30 $5.92 $6.02 $5.88 $5.97 $5.97 40,521
2023-10-27 $5.82 $5.93 $5.78 $5.81 $5.81 26,818
2023-10-26 $5.96 $5.97 $5.87 $5.89 $5.89 19,127
2023-10-25 $6.19 $6.80 $5.91 $5.93 $5.93 93,458
2023-10-24 $6.18 $6.27 $6.09 $6.18 $6.18 47,909
2023-10-23 $6.10 $6.39 $5.99 $6.07 $6.07 55,362
2023-10-20 $6.24 $6.26 $6.15 $6.15 $6.15 41,664
2023-10-19 $6.14 $6.41 $6.09 $6.22 $6.22 39,690
2023-10-18 $6.32 $6.46 $6.10 $6.13 $6.13 43,682
2023-10-17 $6.28 $6.75 $6.27 $6.39 $6.39 81,414
2023-10-16 $6.02 $6.35 $6.02 $6.27 $6.27 39,263
2023-10-13 $6.20 $6.20 $6.05 $6.08 $6.08 44,858
2023-10-12 $6.17 $6.33 $6.14 $6.20 $6.20 49,722
2023-10-11 $6.30 $6.33 $6.08 $6.11 $6.11 68,193
2023-10-10 $6.42 $6.59 $6.33 $6.37 $6.37 50,919
2023-10-09 $6.30 $6.72 $6.22 $6.42 $6.42 72,630
2023-10-06 $6.28 $6.38 $6.21 $6.28 $6.28 35,926
2023-10-05 $6.26 $6.56 $6.26 $6.42 $6.42 62,676
2023-10-04 $6.14 $6.33 $6.13 $6.28 $6.28 52,955
2023-10-03 $6.05 $6.24 $6.03 $6.06 $6.06 65,414
2023-10-02 $6.11 $6.20 $5.99 $6.18 $6.18 70,256
2023-09-29 $6.35 $6.36 $6.11 $6.13 $6.13 38,483
2023-09-28 $6.31 $6.48 $6.15 $6.31 $6.31 64,949
2023-09-27 $6.02 $6.33 $6.01 $6.29 $6.29 125,060
2023-09-26 $5.96 $6.26 $5.96 $5.98 $5.98 79,011
2023-09-25 $6.09 $6.18 $5.93 $5.94 $5.94 93,727
2023-09-22 $6.10 $6.25 $6.07 $6.09 $6.09 38,067
2023-09-21 $6.34 $6.34 $6.08 $6.14 $6.14 57,743
2023-09-20 $6.39 $6.49 $6.34 $6.35 $6.35 89,183
2023-09-19 $6.24 $6.41 $6.24 $6.35 $6.35 73,040
2023-09-18 $5.81 $6.25 $5.81 $6.22 $6.22 116,996
2023-09-15 $7.00 $7.05 $5.61 $5.80 $5.80 306,380
2023-09-14 $6.19 $6.31 $6.11 $6.29 $6.29 117,494
2023-09-13 $6.17 $6.17 $6.03 $6.07 $6.07 60,748
2023-09-12 $6.51 $6.51 $6.15 $6.17 $6.17 26,092
2023-09-11 $6.17 $6.32 $6.11 $6.24 $6.24 88,862
2023-09-08 $6.24 $6.29 $6.18 $6.18 $6.18 34,678
2023-09-07 $6.27 $6.33 $6.18 $6.24 $6.24 136,977
2023-09-06 $6.22 $6.38 $6.22 $6.28 $6.28 141,495
2023-09-05 $6.42 $6.42 $6.15 $6.22 $6.22 77,818
2023-09-01 $6.64 $6.76 $6.47 $6.52 $6.52 41,199
2023-08-31 $6.84 $6.84 $6.58 $6.66 $6.66 48,743
2023-08-30 $6.76 $6.90 $6.75 $6.80 $6.80 38,625
2023-08-29 $6.50 $6.76 $6.50 $6.76 $6.76 37,380
2023-08-28 $6.23 $6.67 $6.23 $6.56 $6.56 59,874
2023-08-25 $6.30 $6.39 $6.03 $6.16 $6.16 90,337
2023-08-24 $6.58 $6.58 $6.27 $6.29 $6.29 48,134
2023-08-23 $6.58 $6.75 $6.50 $6.62 $6.62 43,443
2023-08-22 $6.40 $6.59 $6.30 $6.56 $6.56 42,164
2023-08-21 $6.62 $6.69 $6.41 $6.41 $6.41 52,806
2023-08-18 $6.50 $6.66 $6.50 $6.61 $6.61 74,872
2023-08-17 $6.88 $6.89 $6.48 $6.55 $6.55 78,649
2023-08-16 $7.05 $7.05 $6.88 $6.91 $6.91 52,066
2023-08-15 $7.14 $7.20 $6.98 $7.04 $7.04 78,860
2023-08-14 $7.19 $7.23 $7.11 $7.15 $7.15 77,868
2023-08-11 $7.19 $7.25 $7.16 $7.24 $7.24 45,124
2023-08-10 $7.19 $7.35 $7.14 $7.15 $7.15 45,864
2023-08-09 $7.34 $7.36 $7.00 $7.16 $7.16 147,310
2023-08-08 $7.41 $7.44 $7.32 $7.34 $7.34 84,876
2023-08-07 $7.28 $7.54 $7.23 $7.48 $7.48 98,520
2023-08-04 $7.20 $7.49 $7.15 $7.33 $7.33 113,807
2023-08-03 $7.25 $7.44 $7.09 $7.19 $7.19 70,764
2023-08-02 $7.18 $7.39 $7.07 $7.24 $7.24 298,609
2023-08-01 $7.36 $7.36 $7.05 $7.25 $7.25 200,321
2023-07-31 $7.16 $7.39 $7.15 $7.37 $7.37 67,734
2023-07-28 $7.01 $7.29 $6.98 $7.17 $7.17 83,392
2023-07-27 $6.85 $7.02 $6.85 $6.92 $6.92 267,801
2023-07-26 $6.72 $6.92 $6.69 $6.83 $6.83 63,482
2023-07-25 $6.93 $6.93 $6.68 $6.69 $6.69 58,615
2023-07-24 $6.85 $7.05 $6.82 $6.87 $6.87 44,769
2023-07-21 $6.99 $7.01 $6.77 $6.81 $6.81 86,063
2023-07-20 $7.20 $7.20 $6.92 $6.94 $6.94 59,401
2023-07-19 $7.32 $7.35 $7.18 $7.21 $7.21 24,857
2023-07-18 $7.49 $7.50 $7.31 $7.32 $7.32 39,756
2023-07-17 $7.21 $7.47 $7.21 $7.42 $7.42 42,077
2023-07-14 $7.16 $7.23 $7.12 $7.17 $7.17 49,018
2023-07-13 $7.17 $7.24 $7.07 $7.16 $7.16 54,848
2023-07-12 $7.20 $7.21 $7.08 $7.11 $7.11 45,741
2023-07-11 $7.15 $7.22 $7.09 $7.09 $7.09 29,484
2023-07-10 $7.01 $7.21 $7.01 $7.15 $7.15 35,815
2023-07-07 $7.06 $7.19 $7.02 $7.05 $7.05 86,903
2023-07-06 $7.14 $7.14 $6.97 $7.06 $7.06 62,928
2023-07-05 $7.60 $7.60 $7.21 $7.21 $7.21 60,129
2023-07-03 $7.49 $7.77 $7.46 $7.60 $7.60 41,924
2023-06-30 $7.54 $7.62 $7.47 $7.49 $7.49 32,163
2023-06-29 $7.34 $7.56 $7.34 $7.48 $7.48 45,071
2023-06-28 $7.31 $7.40 $7.25 $7.37 $7.37 52,903
2023-06-27 $7.20 $7.33 $7.14 $7.26 $7.26 67,669
2023-06-26 $7.20 $7.33 $6.95 $7.16 $7.16 71,215
2023-06-23 $7.19 $7.34 $7.11 $7.23 $7.23 573,351
2023-06-22 $7.36 $7.38 $7.20 $7.29 $7.29 62,019
2023-06-21 $7.43 $7.53 $7.36 $7.37 $7.37 50,832
2023-06-20 $7.61 $7.65 $7.45 $7.45 $7.45 45,758
2023-06-16 $7.56 $7.67 $7.45 $7.61 $7.61 81,636
2023-06-15 $7.56 $7.57 $7.48 $7.54 $7.54 44,587
2023-06-14 $7.67 $7.78 $7.59 $7.59 $7.59 45,449
2023-06-13 $7.60 $7.77 $7.60 $7.67 $7.67 81,789
2023-06-12 $7.48 $7.59 $7.45 $7.52 $7.52 42,757
2023-06-09 $7.46 $7.59 $7.41 $7.49 $7.49 45,129
2023-06-08 $7.65 $7.67 $7.37 $7.42 $7.42 51,184
2023-06-07 $7.50 $7.71 $7.46 $7.64 $7.64 80,908
2023-06-06 $7.13 $7.46 $7.11 $7.44 $7.44 89,348
2023-06-05 $7.17 $7.28 $7.08 $7.14 $7.14 67,576
2023-06-02 $7.05 $7.25 $7.03 $7.22 $7.22 76,820
2023-06-01 $7.15 $7.15 $6.98 $6.98 $6.98 116,556
2023-05-31 $7.16 $7.28 $7.13 $7.25 $7.25 52,905
2023-05-30 $7.09 $7.19 $7.09 $7.13 $7.13 76,643
2023-05-26 $6.96 $7.18 $6.96 $7.02 $7.02 44,751
2023-05-25 $6.90 $7.05 $6.81 $6.94 $6.94 46,852
2023-05-24 $6.99 $7.14 $6.91 $6.91 $6.91 56,373
2023-05-23 $7.00 $7.27 $7.00 $7.07 $7.07 64,778
2023-05-22 $6.88 $7.32 $6.85 $7.02 $7.02 89,100
2023-05-19 $6.86 $7.02 $6.77 $6.88 $6.88 111,168
2023-05-18 $6.53 $7.00 $6.51 $6.82 $6.82 134,852
2023-05-17 $6.52 $6.82 $6.50 $6.55 $6.55 93,519
2023-05-16 $6.81 $6.85 $6.58 $6.65 $6.65 50,911
2023-05-15 $6.77 $7.12 $6.77 $6.82 $6.82 70,373
2023-05-12 $6.81 $7.34 $6.77 $6.77 $6.77 53,998
2023-05-11 $7.11 $7.21 $7.11 $7.12 $7.12 46,001
2023-05-10 $7.52 $7.54 $7.10 $7.11 $7.11 45,080
2023-05-09 $7.39 $7.52 $7.38 $7.44 $7.44 51,952
2023-05-08 $7.27 $7.49 $7.27 $7.36 $7.36 45,396
2023-05-05 $7.29 $7.38 $7.29 $7.34 $7.34 37,979
2023-05-04 $7.35 $7.35 $7.13 $7.20 $7.20 48,036
2023-05-03 $7.20 $7.41 $7.12 $7.16 $7.16 55,924
2023-05-02 $7.53 $7.53 $7.15 $7.20 $7.20 64,245
2023-05-01 $7.28 $7.59 $7.28 $7.56 $7.56 33,209
2023-04-28 $7.25 $7.53 $7.25 $7.34 $7.34 51,084
2023-04-27 $7.29 $7.41 $7.29 $7.31 $7.31 37,205
2023-04-26 $7.37 $7.49 $7.27 $7.28 $7.28 43,344
2023-04-25 $7.30 $7.55 $7.30 $7.42 $7.42 35,268
2023-04-24 $7.15 $7.47 $7.06 $7.32 $7.32 98,356
2023-04-21 $7.18 $7.33 $7.18 $7.19 $7.19 72,442
2023-04-20 $7.20 $7.45 $7.18 $7.21 $7.21 40,610
2023-04-19 $7.39 $7.39 $7.19 $7.20 $7.20 38,520
2023-04-18 $7.33 $7.48 $7.30 $7.41 $7.41 35,202
2023-04-17 $7.43 $7.48 $7.35 $7.35 $7.35 37,016
2023-04-14 $7.49 $7.50 $7.37 $7.40 $7.40 40,105
2023-04-13 $7.50 $7.54 $7.45 $7.46 $7.46 22,649
2023-04-12 $7.56 $7.58 $7.37 $7.40 $7.40 39,244
2023-04-11 $7.52 $7.64 $7.52 $7.52 $7.52 21,671
2023-04-10 $7.30 $7.61 $7.29 $7.50 $7.50 52,021
2023-04-06 $7.27 $7.45 $7.27 $7.35 $7.35 53,393
2023-04-05 $7.60 $7.60 $7.37 $7.37 $7.37 56,605
2023-04-04 $7.65 $7.66 $7.57 $7.57 $7.57 33,472
2023-04-03 $7.61 $7.68 $7.52 $7.64 $7.64 83,212
2023-03-31 $7.60 $7.64 $7.52 $7.59 $7.59 36,124
2023-03-30 $7.50 $7.58 $7.46 $7.51 $7.51 27,887
2023-03-29 $7.59 $7.62 $7.45 $7.49 $7.49 24,335
2023-03-28 $7.53 $7.57 $7.44 $7.54 $7.54 25,198
2023-03-27 $7.39 $7.59 $7.39 $7.45 $7.45 33,821
2023-03-24 $7.10 $7.49 $7.10 $7.35 $7.35 63,243
2023-03-23 $7.24 $7.42 $7.07 $7.14 $7.14 57,526
2023-03-22 $7.35 $7.58 $7.23 $7.24 $7.24 53,087
2023-03-21 $7.63 $7.69 $7.34 $7.35 $7.35 65,923
2023-03-20 $7.51 $7.69 $7.48 $7.55 $7.55 33,996
2023-03-17 $7.47 $7.57 $7.47 $7.49 $7.49 131,289
2023-03-16 $7.32 $7.55 $7.28 $7.47 $7.47 72,215
2023-03-15 $7.45 $7.56 $7.41 $7.41 $7.41 53,847
2023-03-14 $7.71 $7.71 $7.27 $7.62 $7.62 54,343
2023-03-13 $7.31 $7.64 $7.15 $7.52 $7.52 43,852
2023-03-10 $7.64 $7.64 $7.44 $7.44 $7.44 42,258
2023-03-09 $7.89 $8.00 $7.64 $7.65 $7.65 37,032
2023-03-08 $7.87 $7.94 $7.73 $7.73 $7.73 26,403
2023-03-07 $7.83 $8.06 $7.83 $7.86 $7.86 42,950
2023-03-06 $8.00 $8.00 $7.81 $7.82 $7.82 89,242
2023-03-03 $7.87 $8.00 $7.83 $7.92 $7.92 39,279
2023-03-02 $7.61 $7.92 $7.61 $7.87 $7.87 39,977
2023-03-01 $7.83 $7.91 $7.48 $7.66 $7.66 60,338
2023-02-28 $7.86 $7.98 $7.76 $7.81 $7.81 54,856
2023-02-27 $7.81 $7.95 $7.81 $7.91 $7.91 33,568
2023-02-24 $7.71 $7.81 $7.61 $7.70 $7.70 50,161
2023-02-23 $7.99 $7.99 $7.80 $7.82 $7.82 35,876
2023-02-22 $8.03 $8.10 $7.89 $7.94 $7.94 65,564
2023-02-21 $7.97 $8.08 $7.93 $8.02 $8.02 65,671
2023-02-17 $7.79 $8.00 $7.62 $7.93 $7.93 88,793
2023-02-16 $7.82 $7.99 $7.72 $7.73 $7.73 54,508
2023-02-15 $8.18 $8.18 $7.72 $7.85 $7.85 87,997
2023-02-14 $8.83 $9.00 $8.69 $8.88 $8.88 46,856
2023-02-13 $8.99 $9.36 $8.58 $8.73 $8.73 58,476
2023-02-10 $9.43 $9.46 $9.17 $9.40 $9.40 45,793
2023-02-09 $10.06 $10.35 $9.50 $9.54 $9.54 26,657
2023-02-08 $9.94 $10.07 $9.92 $10.03 $10.03 22,748
2023-02-07 $9.68 $9.97 $9.53 $9.95 $9.95 55,799
2023-02-06 $9.75 $9.92 $9.68 $9.76 $9.76 18,458
2023-02-03 $9.73 $9.98 $9.60 $9.87 $9.87 20,225
2023-02-02 $9.87 $10.19 $9.79 $9.87 $9.87 62,682
2023-02-01 $9.78 $9.94 $9.52 $9.82 $9.82 32,504
2023-01-31 $9.99 $9.99 $9.68 $9.72 $9.72 43,695
2023-01-30 $9.97 $10.00 $9.73 $9.77 $9.77 29,746
2023-01-27 $9.60 $10.14 $9.55 $9.98 $9.98 23,669
2023-01-26 $9.71 $9.82 $9.42 $9.65 $9.65 147,407
2023-01-25 $9.38 $9.71 $9.10 $9.71 $9.71 27,663
2023-01-24 $9.24 $9.61 $9.02 $9.41 $9.41 33,149
2023-01-23 $9.82 $9.82 $8.98 $9.30 $9.30 35,570
2023-01-20 $10.08 $10.08 $9.74 $9.90 $9.90 32,770
2023-01-19 $9.83 $10.13 $9.82 $9.95 $9.95 22,416
2023-01-18 $9.94 $10.26 $9.84 $9.89 $9.89 35,223
2023-01-17 $9.93 $9.94 $9.80 $9.82 $9.82 25,680
2023-01-13 $9.74 $9.92 $9.74 $9.87 $9.87 17,643
2023-01-12 $9.66 $9.91 $9.66 $9.85 $9.85 23,529
2023-01-11 $9.69 $9.90 $9.59 $9.74 $9.74 38,469
2023-01-10 $9.60 $9.79 $9.51 $9.67 $9.67 21,087
2023-01-09 $9.49 $9.90 $9.49 $9.68 $9.68 45,420
2023-01-06 $9.30 $9.62 $9.25 $9.48 $9.48 40,118
2023-01-05 $9.14 $9.22 $8.69 $9.18 $9.18 36,440
2023-01-04 $9.22 $9.49 $9.17 $9.27 $9.27 51,630
2023-01-03 $9.20 $9.25 $9.00 $9.18 $9.18 29,928
2022-12-30 $8.72 $9.10 $8.72 $9.03 $9.03 52,613
2022-12-29 $8.60 $8.92 $8.58 $8.88 $8.88 40,349
2022-12-28 $8.68 $8.71 $8.50 $8.52 $8.52 25,037
2022-12-27 $8.84 $8.90 $8.67 $8.71 $8.71 37,944
2022-12-23 $8.84 $8.91 $8.80 $8.85 $8.85 12,462
2022-12-22 $9.07 $9.07 $8.72 $8.82 $8.82 23,149
2022-12-21 $8.98 $9.25 $8.94 $9.19 $9.19 62,763
2022-12-20 $8.70 $9.03 $8.62 $8.95 $8.95 22,189
2022-12-19 $8.67 $8.84 $8.67 $8.72 $8.72 46,293
2022-12-16 $8.66 $8.74 $8.53 $8.70 $8.70 129,262
2022-12-15 $8.79 $8.83 $8.69 $8.77 $8.77 44,998
2022-12-14 $9.01 $9.08 $8.84 $8.89 $8.89 37,723
2022-12-13 $8.94 $9.09 $8.69 $8.86 $8.86 90,395
2022-12-12 $8.48 $8.78 $8.47 $8.65 $8.65 67,550
2022-12-09 $8.56 $8.61 $8.43 $8.47 $8.47 30,829
2022-12-08 $8.27 $8.66 $8.07 $8.59 $8.59 48,052
2022-12-07 $8.31 $8.51 $8.25 $8.32 $8.32 24,612
2022-12-06 $8.77 $8.81 $8.29 $8.40 $8.40 80,190
2022-12-05 $8.81 $8.81 $8.41 $8.51 $8.51 28,330
2022-12-02 $8.70 $9.00 $8.70 $8.94 $8.94 51,220
2022-12-01 $8.71 $8.98 $8.65 $8.78 $8.78 100,928
2022-11-30 $8.40 $8.81 $8.40 $8.80 $8.80 67,235
2022-11-29 $8.48 $8.54 $8.31 $8.43 $8.43 41,476
2022-11-28 $8.34 $8.58 $8.24 $8.35 $8.35 49,985
2022-11-25 $8.50 $8.59 $8.49 $8.50 $8.50 7,255
2022-11-23 $8.37 $8.61 $8.33 $8.53 $8.53 48,228
2022-11-22 $8.68 $8.98 $8.25 $8.34 $8.34 47,458
2022-11-21 $8.92 $8.92 $8.55 $8.59 $8.59 34,757
2022-11-18 $9.10 $9.20 $8.83 $8.87 $8.87 62,678
2022-11-17 $9.13 $9.33 $9.08 $9.16 $9.16 42,181
2022-11-16 $9.25 $9.51 $9.10 $9.29 $9.29 83,624
2022-11-15 $8.41 $9.72 $8.35 $9.45 $9.45 199,539
2022-11-14 $8.08 $8.08 $7.73 $7.89 $7.89 85,121
2022-11-11 $7.99 $8.26 $7.97 $8.12 $8.12 161,416
2022-11-10 $7.70 $8.03 $7.70 $7.97 $7.97 81,121
2022-11-09 $7.75 $7.75 $7.33 $7.42 $7.42 398,401
2022-11-08 $7.89 $7.98 $7.74 $7.84 $7.84 46,304
2022-11-07 $7.66 $7.83 $7.45 $7.81 $7.81 37,450
2022-11-04 $7.52 $7.73 $7.17 $7.68 $7.68 47,022
2022-11-03 $8.10 $8.10 $7.44 $7.48 $7.48 51,704
2022-11-02 $8.16 $8.32 $8.06 $8.09 $8.09 59,232
2022-11-01 $8.12 $8.42 $8.08 $8.18 $8.18 78,634
2022-10-31 $7.88 $8.13 $7.49 $8.05 $8.05 42,196
2022-10-28 $7.95 $8.12 $7.82 $7.90 $7.90 57,799
2022-10-27 $8.02 $8.09 $7.93 $7.93 $7.93 53,224
2022-10-26 $7.91 $8.28 $7.91 $8.01 $8.01 71,498
2022-10-25 $7.55 $7.96 $7.55 $7.94 $7.94 40,664
2022-10-24 $7.54 $7.55 $7.39 $7.51 $7.51 33,282
2022-10-21 $7.45 $7.56 $7.36 $7.54 $7.54 39,239
2022-10-20 $7.41 $7.54 $7.32 $7.41 $7.41 45,366
2022-10-19 $7.43 $7.47 $7.33 $7.39 $7.39 50,285
2022-10-18 $7.56 $7.58 $7.32 $7.46 $7.46 40,105
2022-10-17 $7.49 $7.62 $7.37 $7.44 $7.44 72,159
2022-10-14 $7.53 $7.53 $7.26 $7.31 $7.31 36,151
2022-10-13 $7.21 $7.52 $7.06 $7.49 $7.49 58,738
2022-10-12 $7.35 $7.35 $7.02 $7.29 $7.29 76,134
2022-10-11 $7.35 $7.42 $7.22 $7.39 $7.39 97,416
2022-10-10 $7.40 $7.51 $7.34 $7.42 $7.42 64,749
2022-10-07 $7.67 $7.67 $7.36 $7.38 $7.38 34,626
2022-10-06 $7.69 $7.92 $7.59 $7.72 $7.72 46,414
2022-10-05 $7.77 $7.82 $7.53 $7.75 $7.75 67,608
2022-10-04 $7.96 $8.05 $7.83 $7.88 $7.88 70,827
2022-10-03 $7.36 $7.80 $7.36 $7.77 $7.77 76,860
2022-09-30 $7.38 $7.54 $7.35 $7.35 $7.35 60,638
2022-09-29 $7.38 $7.54 $7.36 $7.42 $7.42 53,754
2022-09-28 $7.30 $7.63 $7.29 $7.52 $7.52 71,924
2022-09-27 $7.35 $7.40 $7.27 $7.34 $7.34 62,235
2022-09-26 $7.30 $7.44 $7.28 $7.32 $7.32 42,489
2022-09-23 $7.39 $7.44 $7.28 $7.31 $7.31 78,804
2022-09-22 $7.51 $7.58 $7.44 $7.48 $7.48 69,121
2022-09-21 $7.60 $7.70 $7.52 $7.53 $7.53 162,006
2022-09-20 $7.60 $7.75 $7.59 $7.62 $7.62 88,145
2022-09-19 $7.60 $7.71 $7.52 $7.67 $7.67 76,564
2022-09-16 $7.61 $7.78 $7.57 $7.59 $7.59 153,597
2022-09-15 $7.78 $7.78 $7.59 $7.70 $7.70 132,757
2022-09-14 $7.62 $8.00 $7.58 $7.87 $7.87 159,834
2022-09-13 $7.68 $7.98 $7.59 $7.68 $7.68 143,682
2022-09-12 $7.67 $8.05 $7.58 $8.01 $8.01 217,092
2022-09-09 $8.83 $8.83 $7.36 $7.57 $7.57 411,406
2022-09-08 $8.83 $8.99 $8.64 $8.83 $8.83 150,417
2022-09-07 $8.70 $8.88 $8.62 $8.83 $8.83 73,061
2022-09-06 $8.80 $9.04 $8.69 $8.75 $8.75 117,339
2022-09-02 $8.97 $9.02 $8.65 $8.68 $8.68 39,994
2022-09-01 $9.00 $9.03 $8.84 $8.98 $8.98 33,427
2022-08-31 $9.29 $9.30 $9.14 $9.21 $9.21 32,603
2022-08-30 $9.14 $9.36 $9.07 $9.19 $9.19 42,290
2022-08-29 $9.00 $9.11 $8.82 $9.03 $9.03 82,358
2022-08-26 $9.14 $9.57 $9.02 $9.06 $9.06 60,763
2022-08-25 $9.56 $9.64 $9.42 $9.55 $9.55 43,933
2022-08-24 $9.07 $9.55 $9.02 $9.45 $9.45 1,001,135
2022-08-23 $9.30 $9.32 $9.05 $9.05 $9.05 78,188
2022-08-22 $9.21 $9.35 $9.09 $9.23 $9.23 43,842
2022-08-19 $9.45 $9.47 $9.11 $9.27 $9.27 88,519
2022-08-18 $9.66 $9.87 $9.56 $9.71 $9.71 47,354
2022-08-17 $9.39 $9.70 $9.24 $9.58 $9.58 335,782
2022-08-16 $9.44 $9.46 $9.22 $9.44 $9.44 319,079
2022-08-15 $9.57 $9.70 $9.29 $9.40 $9.40 36,332
2022-08-12 $9.59 $9.77 $9.43 $9.67 $9.67 71,172
2022-08-11 $9.42 $9.53 $9.28 $9.49 $9.49 167,975
2022-08-10 $9.30 $9.36 $9.12 $9.31 $9.31 58,725
2022-08-09 $9.31 $9.34 $9.04 $9.08 $9.08 24,972
2022-08-08 $9.40 $9.85 $9.37 $9.52 $9.52 32,524
2022-08-05 $9.16 $9.58 $9.11 $9.56 $9.56 62,359
2022-08-04 $9.76 $9.76 $9.31 $9.37 $9.37 38,235
2022-08-03 $9.05 $9.94 $9.05 $9.76 $9.76 88,948
2022-08-02 $8.84 $9.00 $8.70 $8.95 $8.95 115,532
2022-08-01 $8.79 $8.98 $8.70 $8.83 $8.83 46,225
2022-07-29 $9.02 $9.10 $8.75 $8.86 $8.86 57,830
2022-07-28 $9.38 $9.38 $9.02 $9.06 $9.06 39,818
2022-07-27 $9.45 $9.45 $9.20 $9.39 $9.39 52,909
2022-07-26 $9.53 $9.53 $9.10 $9.34 $9.34 35,535
2022-07-25 $9.69 $9.76 $9.52 $9.69 $9.69 46,691
2022-07-22 $9.99 $10.07 $9.67 $9.80 $9.80 20,378
2022-07-21 $10.01 $10.04 $9.90 $9.96 $9.96 23,893
2022-07-20 $9.87 $10.16 $9.83 $10.08 $10.08 36,668
2022-07-19 $9.93 $10.03 $9.87 $9.93 $9.93 29,793
2022-07-18 $10.04 $10.15 $9.76 $9.79 $9.79 36,340
2022-07-15 $9.87 $10.26 $9.46 $9.99 $9.99 67,425
2022-07-14 $9.71 $9.75 $9.62 $9.70 $9.70 33,447
2022-07-13 $9.64 $10.00 $9.61 $9.82 $9.82 35,900
2022-07-12 $9.84 $9.94 $9.66 $9.80 $9.80 48,926
2022-07-11 $10.20 $10.20 $9.78 $9.82 $9.82 20,948
2022-07-08 $10.02 $10.26 $10.00 $10.20 $10.20 44,547
2022-07-07 $9.96 $10.15 $9.96 $10.10 $10.10 37,149
2022-07-06 $10.20 $10.21 $9.93 $9.98 $9.98 43,429
2022-07-05 $9.83 $10.23 $9.79 $10.18 $10.18 107,033
2022-07-01 $9.79 $10.35 $9.79 $10.01 $10.01 78,661
2022-06-30 $9.52 $9.76 $9.45 $9.75 $9.75 93,314
2022-06-29 $9.68 $9.77 $9.54 $9.66 $9.66 87,194
2022-06-28 $10.28 $10.29 $9.71 $9.71 $9.71 77,241
2022-06-27 $10.55 $10.55 $10.11 $10.19 $10.19 106,180
2022-06-24 $9.86 $10.54 $9.69 $10.51 $10.51 657,728
2022-06-23 $9.48 $9.86 $9.48 $9.83 $9.83 88,651
2022-06-22 $9.36 $9.60 $9.34 $9.48 $9.48 76,774
2022-06-21 $9.16 $9.49 $9.16 $9.39 $9.39 84,439
2022-06-17 $8.95 $9.26 $8.95 $9.13 $9.13 84,233
2022-06-16 $8.90 $9.01 $8.79 $8.88 $8.88 99,077
2022-06-15 $8.85 $9.18 $8.85 $9.06 $9.06 120,054
2022-06-14 $8.50 $8.89 $8.36 $8.83 $8.83 98,842
2022-06-13 $8.58 $8.63 $8.29 $8.45 $8.45 82,115
2022-06-10 $9.12 $9.12 $8.80 $8.85 $8.85 56,215
2022-06-09 $9.30 $9.49 $9.05 $9.07 $9.07 58,503
2022-06-08 $9.33 $9.69 $9.32 $9.41 $9.41 465,849
2022-06-07 $9.09 $9.29 $9.09 $9.27 $9.27 63,229
2022-06-06 $9.08 $9.28 $9.08 $9.15 $9.15 54,648
2022-06-03 $9.12 $9.12 $8.98 $9.05 $9.05 63,728
2022-06-02 $8.93 $9.16 $8.93 $9.14 $9.14 89,320
2022-06-01 $9.07 $9.35 $8.78 $8.96 $8.96 88,748
2022-05-31 $9.49 $9.83 $9.08 $9.13 $9.13 51,722
2022-05-27 $9.34 $9.60 $9.23 $9.49 $9.49 41,622
2022-05-26 $8.88 $9.37 $8.88 $9.25 $9.25 43,355
2022-05-25 $8.99 $9.12 $8.77 $8.90 $8.90 63,138
2022-05-24 $9.18 $9.41 $8.78 $9.03 $9.03 66,894
2022-05-23 $9.43 $9.48 $9.20 $9.29 $9.29 42,455
2022-05-20 $9.43 $9.61 $9.10 $9.31 $9.31 58,210
2022-05-19 $9.34 $9.48 $9.23 $9.31 $9.31 61,623
2022-05-18 $9.40 $9.45 $9.27 $9.32 $9.32 48,568
2022-05-17 $9.50 $9.60 $9.38 $9.54 $9.54 52,087
2022-05-16 $9.38 $9.60 $9.28 $9.35 $9.35 59,083
2022-05-13 $9.47 $9.78 $9.40 $9.40 $9.40 80,479
2022-05-12 $9.62 $9.79 $9.16 $9.50 $9.50 148,238
2022-05-11 $9.92 $9.94 $9.51 $9.74 $9.74 106,812
2022-05-10 $10.02 $10.23 $9.75 $9.96 $9.96 66,608
2022-05-09 $9.83 $10.00 $9.53 $9.86 $9.86 108,558
2022-05-06 $10.30 $10.58 $9.84 $10.00 $10.00 102,899
2022-05-05 $10.36 $10.36 $9.88 $10.04 $10.04 168,743
2022-05-04 $10.46 $10.54 $9.98 $10.51 $10.51 59,437
2022-05-03 $10.43 $10.51 $10.26 $10.46 $10.46 61,932
2022-05-02 $10.36 $10.50 $10.30 $10.41 $10.41 50,882
2022-04-29 $10.47 $10.58 $10.28 $10.35 $10.35 62,960
2022-04-28 $10.35 $10.61 $10.24 $10.52 $10.52 50,161
2022-04-27 $10.11 $10.34 $10.11 $10.20 $10.20 59,953
2022-04-26 $10.38 $10.38 $10.07 $10.20 $10.20 46,339
2022-04-25 $10.33 $10.50 $10.21 $10.42 $10.42 56,626
2022-04-22 $10.52 $10.57 $10.35 $10.52 $10.52 58,557
2022-04-21 $10.99 $11.00 $10.42 $10.48 $10.48 92,125
2022-04-20 $11.25 $11.25 $10.92 $10.96 $10.96 33,509
2022-04-19 $10.96 $11.32 $10.96 $11.25 $11.25 31,691
2022-04-18 $11.05 $11.32 $10.95 $11.01 $11.01 49,898
2022-04-14 $11.37 $11.37 $10.97 $11.05 $11.05 61,661
2022-04-13 $11.13 $11.40 $11.09 $11.34 $11.34 46,526
2022-04-12 $11.29 $11.44 $11.05 $11.15 $11.15 59,817
2022-04-11 $11.40 $11.40 $11.03 $11.23 $11.23 77,339
2022-04-08 $11.57 $11.63 $11.45 $11.49 $11.49 49,869
2022-04-07 $11.60 $11.75 $11.51 $11.64 $11.64 50,753
2022-04-06 $11.50 $11.82 $11.45 $11.59 $11.59 98,073
2022-04-05 $11.92 $11.92 $11.50 $11.61 $11.61 88,649
2022-04-04 $11.61 $12.03 $11.61 $11.98 $11.98 84,056
2022-04-01 $11.59 $11.68 $11.50 $11.59 $11.59 59,597
2022-03-31 $11.61 $11.79 $11.54 $11.58 $11.58 93,016
2022-03-30 $11.77 $11.80 $11.53 $11.59 $11.59 50,031
2022-03-29 $11.55 $11.82 $11.55 $11.79 $11.79 51,120
2022-03-28 $11.60 $11.79 $11.50 $11.54 $11.54 34,403
2022-03-25 $11.65 $11.68 $11.50 $11.58 $11.58 96,279
2022-03-24 $11.86 $11.94 $11.58 $11.74 $11.74 52,763
2022-03-23 $11.85 $11.99 $11.66 $11.77 $11.77 65,112
2022-03-22 $11.91 $12.15 $11.87 $11.97 $11.97 79,158
2022-03-21 $11.74 $12.05 $11.60 $11.90 $11.90 53,748
2022-03-18 $12.17 $12.35 $11.72 $11.74 $11.74 250,498
2022-03-17 $11.97 $12.32 $11.97 $12.15 $12.15 57,550
2022-03-16 $11.69 $12.13 $11.45 $12.11 $12.11 135,458
2022-03-15 $11.64 $11.68 $11.38 $11.50 $11.50 138,951
2022-03-14 $11.49 $11.57 $11.13 $11.50 $11.50 175,513
2022-03-11 $12.03 $12.06 $11.52 $11.55 $11.55 69,852
2022-03-10 $11.75 $12.24 $11.74 $12.17 $12.17 79,748
2022-03-09 $11.50 $11.96 $11.44 $11.94 $11.94 77,941
2022-03-08 $11.66 $11.71 $11.28 $11.29 $11.29 127,546
2022-03-07 $11.53 $11.77 $11.41 $11.73 $11.73 75,004
2022-03-04 $11.94 $11.94 $11.24 $11.55 $11.55 62,015
2022-03-03 $11.83 $12.25 $11.70 $12.04 $12.04 112,898
2022-03-02 $11.82 $11.97 $11.64 $11.82 $11.82 47,901
2022-03-01 $11.78 $12.00 $11.56 $11.82 $11.82 92,722
2022-02-28 $11.77 $11.93 $11.67 $11.79 $11.79 74,228
2022-02-25 $12.10 $12.10 $11.49 $11.77 $11.77 135,499
2022-02-24 $11.25 $12.16 $11.22 $12.10 $12.10 109,031
2022-02-23 $11.76 $11.78 $11.48 $11.54 $11.54 102,540
2022-02-22 $11.83 $11.94 $11.60 $11.75 $11.75 112,353
2022-02-18 $12.07 $12.21 $11.85 $11.97 $11.97 148,743
2022-02-17 $12.30 $12.32 $12.11 $12.15 $12.15 89,523
2022-02-16 $12.50 $12.50 $12.12 $12.33 $12.33 69,842
2022-02-15 $12.45 $12.64 $12.17 $12.51 $12.51 124,376
2022-02-14 $12.74 $12.88 $12.26 $12.34 $12.34 574,162
2022-02-11 $12.58 $13.00 $12.51 $12.70 $12.70 220,096
2022-02-10 $13.00 $13.20 $12.60 $12.66 $12.66 360,458
2022-02-09 $12.21 $13.70 $12.13 $13.29 $13.29 489,192
2022-02-08 $11.56 $12.35 $11.56 $12.22 $12.22 228,206
2022-02-07 $12.49 $13.00 $11.56 $11.62 $11.62 545,233
2022-02-04 $11.16 $12.98 $11.00 $12.75 $12.75 1,704,291
2022-02-03 $10.00 $10.27 $9.85 $10.05 $10.05 131,784
2022-02-02 $10.30 $10.42 $10.12 $10.16 $10.16 68,780
2022-02-01 $10.33 $10.39 $10.15 $10.32 $10.32 95,155
2022-01-31 $10.01 $10.36 $9.99 $10.33 $10.33 74,969
2022-01-28 $9.91 $9.99 $9.61 $9.97 $9.97 151,313
2022-01-27 $10.05 $10.11 $9.83 $9.85 $9.85 105,287
2022-01-26 $10.14 $10.14 $9.92 $10.03 $10.03 100,656
2022-01-25 $9.98 $10.10 $9.90 $10.01 $10.01 103,864
2022-01-24 $9.70 $10.08 $9.70 $9.99 $9.99 193,050
2022-01-21 $9.90 $10.25 $9.90 $9.99 $9.99 96,021
2022-01-20 $10.11 $10.16 $10.00 $10.00 $10.00 63,184
2022-01-19 $10.12 $10.26 $10.00 $10.07 $10.07 55,910
2022-01-18 $10.13 $10.24 $10.05 $10.10 $10.10 52,317
2022-01-14 $10.24 $10.38 $10.15 $10.29 $10.29 44,606
2022-01-13 $10.15 $10.55 $10.15 $10.37 $10.37 116,145
2022-01-12 $10.25 $10.37 $10.04 $10.16 $10.16 66,751
2022-01-11 $10.00 $10.26 $9.95 $10.23 $10.23 57,991
2022-01-10 $9.91 $10.07 $9.67 $10.07 $10.07 50,864
2022-01-07 $10.07 $10.12 $9.97 $9.98 $9.98 92,416
2022-01-06 $9.99 $10.41 $9.97 $10.14 $10.14 57,945
2022-01-05 $10.07 $10.11 $9.96 $10.01 $10.01 101,326
2022-01-04 $10.08 $10.12 $9.97 $10.02 $10.02 87,734
2022-01-03 $9.96 $10.05 $9.66 $10.03 $10.03 64,089
2021-12-31 $10.02 $10.08 $9.96 $9.98 $9.98 51,099
2021-12-30 $9.55 $10.15 $9.51 $10.04 $10.04 91,584
2021-12-29 $9.90 $9.97 $9.46 $9.50 $9.50 269,043
2021-12-28 $10.07 $10.07 $9.84 $9.94 $9.94 46,778
2021-12-27 $10.31 $10.31 $10.00 $10.08 $10.08 53,681
2021-12-23 $10.01 $10.26 $9.88 $10.20 $10.20 47,992
2021-12-22 $9.88 $10.12 $9.84 $10.09 $10.09 72,053
2021-12-21 $9.94 $9.97 $9.81 $9.88 $9.88 56,759
2021-12-20 $9.99 $10.07 $9.83 $9.87 $9.87 78,412
2021-12-17 $9.61 $10.28 $9.57 $10.16 $10.16 351,086
2021-12-16 $10.11 $10.21 $9.73 $9.75 $9.75 83,621
2021-12-15 $9.96 $10.18 $9.85 $10.00 $10.00 100,142
2021-12-14 $10.05 $10.19 $9.94 $9.98 $9.98 94,610
2021-12-13 $10.11 $10.41 $9.91 $10.19 $10.19 114,303
2021-12-10 $10.36 $10.52 $10.00 $10.02 $10.02 85,805
2021-12-09 $10.53 $10.66 $10.31 $10.36 $10.36 73,025
2021-12-08 $10.53 $10.75 $10.37 $10.59 $10.59 53,087
2021-12-07 $10.49 $10.70 $10.44 $10.48 $10.48 101,237
2021-12-06 $10.10 $10.44 $10.03 $10.40 $10.40 84,690
2021-12-03 $10.31 $10.45 $9.95 $10.07 $10.07 95,789
2021-12-02 $10.00 $10.39 $9.98 $10.30 $10.30 115,656
2021-12-01 $10.47 $10.71 $10.02 $10.05 $10.05 139,782
2021-11-30 $10.40 $10.78 $10.17 $10.50 $10.50 427,682
2021-11-29 $10.15 $10.53 $9.95 $10.46 $10.46 142,766
2021-11-26 $10.05 $10.42 $9.76 $9.97 $9.97 67,871
2021-11-24 $9.97 $10.31 $9.90 $10.23 $10.23 92,807
2021-11-23 $10.10 $10.14 $9.76 $10.03 $10.03 80,139
2021-11-22 $10.79 $10.79 $10.11 $10.13 $10.13 91,903
2021-11-19 $10.96 $11.11 $10.76 $10.78 $10.78 58,237
2021-11-18 $11.11 $11.12 $10.85 $11.05 $11.05 115,937
2021-11-17 $11.10 $11.19 $11.01 $11.12 $11.12 64,473
2021-11-16 $11.06 $11.24 $10.87 $11.18 $11.18 65,251
2021-11-15 $11.45 $11.45 $10.94 $11.06 $11.06 79,916
2021-11-12 $11.44 $11.60 $11.27 $11.42 $11.42 123,391
2021-11-11 $11.74 $11.83 $11.28 $11.47 $11.47 153,594
2021-11-10 $11.68 $12.36 $11.35 $11.68 $11.68 155,448
2021-11-09 $10.75 $11.07 $10.58 $11.06 $11.06 88,085
2021-11-08 $10.79 $10.83 $10.47 $10.74 $10.74 63,896
2021-11-05 $11.03 $11.33 $10.58 $10.71 $10.71 89,650
2021-11-04 $10.43 $11.07 $10.22 $10.82 $10.82 133,330
2021-11-03 $10.00 $10.44 $9.82 $10.38 $10.38 94,000
2021-11-02 $10.16 $10.60 $9.90 $9.98 $9.98 75,662
2021-11-01 $10.35 $10.35 $10.11 $10.16 $10.16 80,020
2021-10-29 $10.21 $10.40 $10.04 $10.32 $10.32 63,147
2021-10-28 $10.39 $10.50 $10.23 $10.24 $10.24 69,535
2021-10-27 $10.38 $10.52 $10.31 $10.37 $10.37 55,830
2021-10-26 $10.37 $10.45 $10.26 $10.43 $10.43 43,368
2021-10-25 $10.23 $10.41 $10.16 $10.32 $10.32 43,251
2021-10-22 $10.32 $10.34 $10.19 $10.22 $10.22 31,263
2021-10-21 $10.37 $10.51 $10.22 $10.30 $10.30 55,007
2021-10-20 $10.54 $10.70 $10.36 $10.42 $10.42 69,854
2021-10-19 $10.16 $10.50 $10.14 $10.47 $10.47 159,733
2021-10-18 $10.02 $10.34 $9.59 $10.18 $10.18 117,707
2021-10-15 $10.22 $10.37 $10.07 $10.10 $10.10 152,807
2021-10-14 $10.42 $10.49 $10.13 $10.17 $10.17 51,203
2021-10-13 $10.30 $10.37 $10.22 $10.31 $10.31 46,065
2021-10-12 $10.41 $10.52 $10.18 $10.24 $10.24 50,900
2021-10-11 $10.53 $10.67 $10.38 $10.40 $10.40 29,274
2021-10-08 $10.60 $10.70 $10.43 $10.61 $10.61 81,281
2021-10-07 $10.38 $10.62 $10.31 $10.55 $10.55 61,003
2021-10-06 $10.26 $10.51 $10.21 $10.28 $10.28 69,590
2021-10-05 $10.43 $10.60 $10.30 $10.34 $10.34 47,634
2021-10-04 $10.67 $10.68 $10.33 $10.38 $10.38 94,898
2021-10-01 $10.20 $10.76 $10.15 $10.70 $10.70 123,145
2021-09-30 $10.61 $10.71 $10.17 $10.20 $10.20 125,694
2021-09-29 $10.64 $10.76 $10.51 $10.62 $10.62 73,302
2021-09-28 $10.89 $10.89 $10.62 $10.62 $10.62 69,496
2021-09-27 $11.04 $11.15 $10.81 $10.96 $10.96 59,679
2021-09-24 $11.18 $11.25 $11.06 $11.13 $11.13 71,054
2021-09-23 $11.10 $11.28 $10.85 $11.22 $11.22 70,975
2021-09-22 $10.89 $11.11 $10.81 $11.09 $11.09 66,843
2021-09-21 $10.80 $10.98 $10.74 $10.88 $10.88 65,809
2021-09-20 $11.00 $11.03 $10.71 $10.82 $10.82 87,979
2021-09-17 $11.30 $11.46 $11.23 $11.23 $11.23 120,282
2021-09-16 $11.19 $11.31 $11.14 $11.24 $11.24 70,585
2021-09-15 $11.15 $11.38 $10.95 $11.20 $11.20 102,938
2021-09-14 $11.25 $11.35 $11.08 $11.10 $11.10 82,254
2021-09-13 $11.31 $11.46 $11.01 $11.20 $11.20 101,182
2021-09-10 $11.61 $11.70 $11.27 $11.36 $11.36 101,825
2021-09-09 $11.55 $11.70 $11.41 $11.53 $11.53 87,315
2021-09-08 $11.78 $11.80 $11.51 $11.56 $11.56 148,921
2021-09-07 $11.97 $12.21 $11.82 $11.89 $11.89 144,766
2021-09-03 $12.14 $12.40 $11.54 $12.08 $12.08 304,970
2021-09-02 $12.85 $12.99 $12.01 $12.26 $12.26 372,969
2021-09-01 $11.66 $12.89 $11.55 $12.69 $12.69 405,685
2021-08-31 $11.71 $11.89 $11.65 $11.78 $11.78 76,024
2021-08-30 $11.92 $12.03 $11.65 $11.71 $11.71 85,355
2021-08-27 $11.49 $12.06 $11.49 $11.94 $11.94 141,719
2021-08-26 $11.18 $11.49 $11.08 $11.47 $11.47 116,057
2021-08-25 $11.20 $11.33 $11.04 $11.27 $11.27 72,956
2021-08-24 $11.02 $11.28 $11.02 $11.13 $11.13 83,451
2021-08-23 $10.76 $11.07 $10.70 $11.05 $11.05 75,416
2021-08-20 $10.47 $10.73 $10.47 $10.69 $10.69 126,155
2021-08-19 $10.39 $10.62 $10.35 $10.52 $10.52 75,186
2021-08-18 $10.59 $10.81 $10.45 $10.48 $10.48 84,910
2021-08-17 $11.05 $11.05 $10.46 $10.63 $10.63 284,396
2021-08-16 $11.13 $11.23 $10.70 $11.07 $11.07 139,911
2021-08-13 $11.41 $11.44 $11.10 $11.12 $11.12 117,368
2021-08-12 $11.46 $11.58 $11.41 $11.45 $11.45 49,786
2021-08-11 $11.37 $11.65 $11.22 $11.54 $11.54 76,002
2021-08-10 $11.39 $11.47 $11.13 $11.38 $11.38 239,385
2021-08-09 $11.43 $11.65 $11.39 $11.42 $11.42 61,756
2021-08-06 $11.49 $11.55 $11.28 $11.50 $11.50 92,561
2021-08-05 $11.42 $11.67 $11.30 $11.51 $11.51 77,246
2021-08-04 $11.39 $11.47 $11.20 $11.37 $11.37 138,488
2021-08-03 $11.63 $11.70 $11.30 $11.46 $11.46 120,476
2021-08-02 $11.70 $11.76 $11.56 $11.58 $11.58 80,540
2021-07-30 $11.68 $12.05 $11.60 $11.67 $11.67 134,252
2021-07-29 $11.68 $11.88 $11.57 $11.73 $11.73 85,113
2021-07-28 $11.52 $11.86 $11.49 $11.69 $11.69 126,059
2021-07-27 $11.62 $11.63 $11.28 $11.52 $11.52 117,115
2021-07-26 $11.49 $11.65 $11.30 $11.62 $11.62 154,049
2021-07-23 $11.52 $11.58 $11.39 $11.46 $11.46 82,064
2021-07-22 $11.37 $11.62 $11.25 $11.53 $11.53 97,432
2021-07-21 $11.23 $11.50 $11.13 $11.38 $11.38 104,237
2021-07-20 $11.25 $11.47 $10.98 $11.23 $11.23 163,735
2021-07-19 $10.80 $11.27 $10.62 $11.24 $11.24 156,780
2021-07-16 $11.15 $11.22 $10.96 $11.02 $11.02 177,429
2021-07-15 $10.93 $11.09 $10.55 $11.05 $11.05 131,884
2021-07-14 $11.10 $11.20 $10.79 $10.89 $10.89 93,103
2021-07-13 $11.09 $11.33 $10.82 $11.06 $11.06 116,023
2021-07-12 $11.81 $11.87 $11.06 $11.13 $11.13 204,515
2021-07-09 $10.94 $11.93 $10.94 $11.87 $11.87 677,636
2021-07-08 $10.51 $11.30 $10.27 $11.00 $11.00 212,791
2021-07-07 $11.29 $11.29 $10.62 $10.74 $10.74 129,141
2021-07-06 $11.35 $11.54 $11.15 $11.20 $11.20 179,524
2021-07-02 $11.68 $11.72 $11.37 $11.41 $11.41 151,210
2021-07-01 $11.45 $11.93 $11.45 $11.67 $11.67 230,004
2021-06-30 $11.59 $11.65 $11.31 $11.48 $11.48 155,419
2021-06-29 $11.49 $11.69 $11.35 $11.66 $11.66 87,692
2021-06-28 $11.71 $11.82 $11.20 $11.49 $11.49 152,839
2021-06-25 $11.59 $11.85 $11.16 $11.75 $11.75 612,389
2021-06-24 $11.15 $11.70 $11.15 $11.59 $11.59 222,789
2021-06-23 $10.87 $11.22 $10.83 $11.08 $11.08 203,367
2021-06-22 $10.71 $10.94 $10.56 $10.88 $10.88 84,710
2021-06-21 $10.98 $11.00 $10.66 $10.75 $10.75 138,296
2021-06-18 $10.90 $11.07 $10.75 $11.03 $11.03 202,367
2021-06-17 $10.57 $11.11 $10.56 $10.95 $10.95 203,630
2021-06-16 $10.61 $10.71 $10.40 $10.54 $10.54 192,889
2021-06-15 $10.95 $10.95 $10.57 $10.64 $10.64 69,730
2021-06-14 $10.96 $11.08 $10.86 $10.97 $10.97 89,229
2021-06-11 $10.81 $11.12 $10.74 $10.91 $10.91 117,713
2021-06-10 $10.71 $10.83 $10.56 $10.81 $10.81 105,805
2021-06-09 $10.76 $10.82 $10.56 $10.65 $10.65 113,848
2021-06-08 $10.53 $10.79 $10.47 $10.68 $10.68 117,905
2021-06-07 $10.47 $10.62 $10.38 $10.57 $10.57 115,312
2021-06-04 $10.50 $10.67 $10.44 $10.50 $10.50 120,894
2021-06-03 $10.46 $10.71 $10.35 $10.52 $10.52 119,708
2021-06-02 $10.18 $10.50 $10.10 $10.46 $10.46 205,332
2021-06-01 $9.99 $10.23 $9.91 $10.13 $10.13 171,869
2021-05-28 $9.65 $10.40 $9.65 $10.04 $10.04 184,792
2021-05-27 $10.23 $10.28 $9.55 $9.55 $9.55 897,645
2021-05-26 $10.35 $10.53 $10.13 $10.20 $10.20 126,962
2021-05-25 $10.58 $10.83 $10.22 $10.24 $10.24 154,928
2021-05-24 $10.95 $11.15 $10.53 $10.56 $10.56 145,353
2021-05-21 $10.75 $10.99 $10.50 $10.96 $10.96 216,123
2021-05-20 $10.35 $10.65 $10.28 $10.61 $10.61 135,413
2021-05-19 $10.15 $10.44 $10.01 $10.34 $10.34 132,580
2021-05-18 $9.99 $10.43 $9.99 $10.27 $10.27 118,726
2021-05-17 $10.64 $10.75 $9.69 $9.91 $9.91 291,466
2021-05-14 $10.80 $10.94 $10.40 $10.77 $10.77 216,660
2021-05-13 $10.39 $10.78 $10.31 $10.53 $10.53 274,807
2021-05-12 $9.00 $10.69 $8.89 $10.26 $10.26 821,964
2021-05-11 $8.55 $9.14 $8.50 $9.00 $9.00 245,856
2021-05-10 $9.30 $9.35 $8.88 $8.88 $8.88 182,643
2021-05-07 $9.22 $9.42 $9.22 $9.34 $9.34 70,388
2021-05-06 $9.36 $9.36 $8.82 $9.16 $9.16 151,718
2021-05-05 $9.54 $9.66 $9.33 $9.40 $9.40 136,329
2021-05-04 $9.50 $9.60 $9.40 $9.50 $9.50 161,012
2021-05-03 $9.93 $9.96 $9.46 $9.56 $9.56 134,732
2021-04-30 $9.81 $10.04 $9.56 $9.83 $9.83 297,552
2021-04-29 $9.87 $9.97 $9.65 $9.92 $9.92 126,678
2021-04-28 $9.75 $9.85 $9.66 $9.79 $9.79 115,743
2021-04-27 $10.11 $10.11 $9.77 $9.78 $9.78 243,782
2021-04-26 $10.00 $10.24 $10.00 $10.12 $10.12 130,742
2021-04-23 $9.60 $9.99 $9.60 $9.90 $9.90 104,140
2021-04-22 $9.79 $10.15 $9.78 $9.83 $9.83 186,705
2021-04-21 $9.56 $9.85 $9.48 $9.76 $9.76 177,062
2021-04-20 $9.52 $9.63 $9.45 $9.57 $9.57 137,038
2021-04-19 $9.70 $9.75 $9.31 $9.60 $9.60 435,283
2021-04-16 $9.96 $9.96 $9.61 $9.78 $9.78 118,725
2021-04-15 $9.81 $9.99 $9.69 $9.94 $9.94 119,232
2021-04-14 $9.83 $10.14 $9.72 $9.73 $9.73 143,843
2021-04-13 $9.65 $9.82 $9.61 $9.78 $9.78 615,885
2021-04-12 $9.66 $9.66 $9.48 $9.63 $9.63 101,365
2021-04-09 $9.65 $9.74 $9.51 $9.67 $9.67 101,889
2021-04-08 $9.53 $9.80 $9.42 $9.74 $9.74 130,253
2021-04-07 $9.70 $9.79 $9.29 $9.39 $9.39 142,064
2021-04-06 $9.70 $9.84 $9.52 $9.70 $9.70 127,180
2021-04-05 $9.85 $9.85 $9.54 $9.74 $9.74 131,610
2021-04-01 $9.78 $9.88 $9.57 $9.69 $9.69 167,613
2021-03-31 $9.35 $9.65 $9.22 $9.49 $9.49 192,134
2021-03-30 $8.96 $9.45 $8.90 $9.27 $9.27 226,969
2021-03-29 $9.30 $9.32 $8.95 $9.09 $9.09 273,476
2021-03-26 $9.21 $9.37 $9.10 $9.31 $9.31 391,769
2021-03-25 $9.00 $9.32 $8.90 $9.18 $9.18 225,030
2021-03-24 $9.69 $9.70 $9.09 $9.12 $9.12 241,907
2021-03-23 $10.05 $10.08 $9.55 $9.58 $9.58 303,087
2021-03-22 $10.13 $10.25 $10.01 $10.04 $10.04 238,214
2021-03-19 $10.06 $10.22 $9.92 $10.02 $10.02 303,106
2021-03-18 $10.18 $10.34 $9.86 $9.89 $9.89 186,094
2021-03-17 $10.28 $10.60 $10.10 $10.46 $10.46 239,124
2021-03-16 $10.58 $10.73 $10.31 $10.41 $10.41 128,608
2021-03-15 $10.51 $10.53 $10.26 $10.50 $10.50 135,535
2021-03-12 $10.45 $10.58 $10.18 $10.51 $10.51 129,474
2021-03-11 $10.65 $10.78 $10.51 $10.67 $10.67 159,724
2021-03-10 $10.56 $10.75 $10.38 $10.47 $10.47 206,808
2021-03-09 $9.89 $10.41 $9.89 $10.27 $10.27 180,519
2021-03-08 $9.97 $10.15 $9.62 $9.64 $9.64 229,822
2021-03-05 $9.96 $10.03 $9.08 $9.96 $9.96 454,108
2021-03-04 $10.49 $10.62 $9.61 $9.95 $9.95 580,556
2021-03-03 $11.20 $11.23 $10.45 $10.53 $10.53 354,125
2021-03-02 $11.62 $11.62 $11.25 $11.26 $11.26 170,763
2021-03-01 $11.77 $11.80 $11.31 $11.57 $11.57 220,853
2021-02-26 $11.07 $11.63 $10.78 $11.62 $11.62 1,004,460
2021-02-25 $11.24 $11.40 $10.87 $10.98 $10.98 277,996
2021-02-24 $11.26 $11.56 $10.94 $11.44 $11.44 187,552
2021-02-23 $11.48 $11.48 $10.62 $11.13 $11.13 408,465
2021-02-22 $12.00 $12.14 $11.66 $11.69 $11.69 269,304
2021-02-19 $12.04 $12.54 $12.03 $12.25 $12.25 217,778
2021-02-18 $11.71 $12.18 $11.58 $12.02 $12.02 229,872
2021-02-17 $12.14 $12.17 $11.36 $11.98 $11.98 520,859
2021-02-16 $12.53 $12.88 $12.02 $12.29 $12.29 399,455
2021-02-12 $13.01 $13.02 $12.21 $12.53 $12.53 521,596
2021-02-11 $12.76 $14.25 $12.76 $13.09 $13.09 1,121,430
2021-02-10 $12.25 $13.10 $12.10 $12.46 $12.46 803,336
2021-02-09 $11.73 $12.38 $11.70 $12.08 $12.08 384,017
2021-02-08 $11.89 $12.10 $11.67 $11.84 $11.84 314,865
2021-02-05 $11.68 $11.87 $11.43 $11.76 $11.76 277,851
2021-02-04 $11.46 $11.67 $11.31 $11.62 $11.62 255,811
2021-02-03 $11.49 $11.49 $11.15 $11.40 $11.40 343,721
2021-02-02 $11.42 $11.57 $11.20 $11.36 $11.36 223,514
2021-02-01 $11.20 $11.40 $10.91 $11.34 $11.34 274,798
2021-01-29 $11.05 $11.18 $10.71 $11.00 $11.00 408,760
2021-01-28 $10.81 $11.20 $10.80 $11.07 $11.07 327,755
2021-01-27 $11.30 $11.49 $10.22 $10.69 $10.69 926,979
2021-01-26 $12.10 $12.14 $11.77 $11.85 $11.85 273,669
2021-01-25 $12.45 $12.65 $11.70 $12.04 $12.04 765,940
2021-01-22 $12.22 $12.52 $12.05 $12.45 $12.45 315,725
2021-01-21 $12.32 $12.53 $11.96 $12.41 $12.41 375,484
2021-01-20 $11.98 $12.56 $11.95 $12.29 $12.29 475,922
2021-01-19 $11.57 $11.88 $11.36 $11.79 $11.79 523,925
2021-01-15 $11.45 $11.57 $11.14 $11.34 $11.34 343,589
2021-01-14 $11.46 $12.03 $11.37 $11.48 $11.48 506,018
2021-01-13 $12.00 $12.19 $11.76 $11.85 $11.85 207,882
2021-01-12 $11.99 $12.19 $11.76 $11.99 $11.99 480,812
2021-01-11 $12.25 $12.25 $11.72 $12.00 $12.00 384,731
2021-01-08 $12.41 $12.46 $12.07 $12.30 $12.30 449,028
2021-01-07 $12.00 $12.35 $11.91 $12.23 $12.23 268,008
2021-01-06 $12.25 $12.26 $11.68 $11.77 $11.77 411,407
2021-01-05 $11.76 $12.42 $11.61 $12.27 $12.27 450,032
2021-01-04 $11.92 $12.20 $11.36 $11.72 $11.72 384,134
2020-12-31 $11.95 $12.00 $11.30 $11.81 $11.81 670,915
2020-12-30 $11.95 $12.04 $11.75 $11.90 $11.90 271,561
2020-12-29 $12.31 $12.31 $11.55 $11.87 $11.87 683,705
2020-12-28 $12.78 $12.82 $12.16 $12.22 $12.22 1,072,187
2020-12-24 $12.77 $12.84 $12.39 $12.61 $12.61 315,197
2020-12-23 $11.89 $12.85 $11.89 $12.66 $12.66 852,804
2020-12-22 $11.67 $11.99 $11.59 $11.91 $11.91 353,650
2020-12-21 $11.35 $11.76 $11.13 $11.61 $11.61 452,691
2020-12-18 $11.80 $11.90 $11.44 $11.46 $11.46 528,784
2020-12-17 $11.68 $11.94 $11.60 $11.80 $11.80 349,041
2020-12-16 $11.61 $11.72 $11.44 $11.53 $11.53 307,576
2020-12-15 $11.52 $11.69 $11.40 $11.53 $11.53 310,531
2020-12-14 $11.27 $11.64 $11.16 $11.39 $11.39 451,467
2020-12-11 $11.24 $11.39 $10.86 $11.27 $11.27 420,896
2020-12-10 $11.14 $11.46 $11.04 $11.40 $11.40 488,985
2020-12-09 $11.60 $11.87 $11.03 $11.07 $11.07 681,104
2020-12-08 $11.62 $11.69 $11.30 $11.55 $11.55 468,978
2020-12-07 $11.70 $11.96 $11.41 $11.63 $11.63 633,244
2020-12-04 $11.72 $11.80 $11.41 $11.71 $11.71 426,124
2020-12-03 $11.40 $11.65 $11.32 $11.65 $11.65 376,102
2020-12-02 $11.11 $11.40 $10.84 $11.32 $11.32 516,198
2020-12-01 $11.36 $11.49 $10.95 $11.11 $11.11 555,181
2020-11-30 $11.81 $11.90 $11.22 $11.34 $11.34 704,639
2020-11-27 $11.62 $11.90 $11.45 $11.78 $11.78 438,815
2020-11-25 $10.83 $11.61 $10.80 $11.43 $11.43 851,579
2020-11-24 $10.88 $10.98 $10.60 $10.80 $10.80 454,747
2020-11-23 $10.99 $11.06 $10.52 $10.90 $10.90 601,156
2020-11-20 $11.07 $11.23 $10.85 $10.95 $10.95 402,705
2020-11-19 $11.01 $11.16 $10.83 $11.10 $11.10 421,712
2020-11-18 $11.54 $11.74 $10.95 $10.99 $10.99 703,403
2020-11-17 $11.22 $11.54 $10.82 $11.52 $11.52 659,269
2020-11-16 $11.64 $11.64 $11.01 $11.27 $11.27 696,612
2020-11-13 $11.95 $11.95 $11.17 $11.53 $11.53 1,019,181
2020-11-12 $12.63 $12.69 $11.82 $11.90 $11.90 1,289,438
2020-11-11 $13.00 $13.17 $11.52 $12.27 $12.27 3,420,318
2020-11-10 $17.03 $17.48 $16.54 $16.94 $16.94 491,112
2020-11-09 $18.68 $18.68 $16.46 $16.52 $16.52 346,216
2020-11-06 $18.19 $18.66 $17.79 $18.33 $18.33 189,906
2020-11-05 $18.00 $18.45 $17.81 $18.15 $18.15 193,049
2020-11-04 $16.97 $17.65 $16.97 $17.63 $17.63 153,936
2020-11-03 $16.05 $16.90 $15.92 $16.80 $16.80 208,948
2020-11-02 $16.16 $16.52 $15.69 $15.90 $15.90 161,359
2020-10-30 $16.53 $16.71 $15.40 $15.85 $15.85 300,522
2020-10-29 $16.96 $17.01 $16.50 $16.80 $16.80 139,505
2020-10-28 $16.88 $17.32 $16.59 $16.97 $16.97 199,072
2020-10-27 $17.06 $17.83 $17.03 $17.67 $17.67 218,305
2020-10-26 $18.03 $18.60 $16.09 $17.00 $17.00 605,856
2020-10-23 $18.28 $18.54 $17.82 $18.52 $18.52 153,824
2020-10-22 $19.68 $19.70 $18.03 $18.29 $18.29 323,813
2020-10-21 $19.74 $20.05 $19.11 $19.50 $19.50 262,502
2020-10-20 $19.90 $20.56 $19.37 $19.72 $19.72 664,186
2020-10-19 $17.34 $19.72 $17.33 $18.97 $18.97 878,113
2020-10-16 $18.41 $18.51 $17.31 $17.34 $17.34 264,777
2020-10-15 $18.64 $18.64 $17.41 $18.22 $18.22 403,924
2020-10-14 $20.00 $20.88 $18.59 $19.11 $19.11 716,857
2020-10-13 $18.39 $19.90 $18.11 $19.77 $19.77 632,964
2020-10-12 $17.40 $18.30 $17.30 $18.17 $18.17 530,681
2020-10-09 $16.27 $16.98 $16.24 $16.97 $16.97 262,617
2020-10-08 $16.24 $16.26 $15.65 $16.21 $16.21 178,935
2020-10-07 $15.82 $16.25 $15.72 $15.99 $15.99 279,572
2020-10-06 $15.16 $15.80 $14.89 $15.52 $15.52 271,611
2020-10-05 $14.32 $15.07 $14.20 $14.94 $14.94 252,774
2020-10-02 $13.99 $14.44 $13.82 $13.89 $13.89 83,599
2020-10-01 $14.32 $14.44 $13.96 $14.39 $14.39 167,567
2020-09-30 $13.85 $14.26 $13.65 $14.17 $14.17 371,664
2020-09-29 $13.25 $14.04 $13.20 $13.86 $13.86 309,385
2020-09-28 $13.29 $13.42 $13.08 $13.25 $13.25 115,922
2020-09-25 $12.77 $13.19 $12.67 $13.06 $13.06 217,671
2020-09-24 $13.19 $13.19 $12.66 $12.75 $12.75 250,238
2020-09-23 $13.80 $13.95 $13.17 $13.26 $13.26 201,651
2020-09-22 $13.52 $13.94 $13.11 $13.89 $13.89 184,121
2020-09-21 $13.62 $13.74 $13.08 $13.29 $13.29 194,895
2020-09-18 $13.67 $13.86 $13.30 $13.79 $13.79 424,189
2020-09-17 $13.95 $14.06 $13.25 $13.45 $13.45 158,392
2020-09-16 $14.37 $14.58 $14.09 $14.13 $14.13 222,965
2020-09-15 $14.40 $14.50 $13.96 $14.23 $14.23 153,156
2020-09-14 $13.89 $14.32 $13.87 $14.28 $14.28 282,437
2020-09-11 $13.55 $13.83 $13.36 $13.66 $13.66 253,908
2020-09-10 $13.26 $14.06 $13.04 $13.38 $13.38 540,336
2020-09-09 $11.50 $13.45 $11.35 $13.23 $13.23 1,076,970
2020-09-08 $11.11 $11.71 $11.06 $11.14 $11.14 227,310
2020-09-04 $11.90 $12.27 $11.01 $11.64 $11.64 438,069
2020-09-03 $13.39 $14.25 $12.29 $12.35 $12.35 491,213
2020-09-02 $14.60 $14.85 $12.90 $13.47 $13.47 444,783
2020-09-01 $13.50 $14.09 $13.40 $14.05 $14.05 277,601
2020-08-31 $13.57 $13.79 $13.23 $13.38 $13.38 314,452
2020-08-28 $12.99 $13.63 $12.80 $13.35 $13.35 468,824
2020-08-27 $11.60 $12.54 $11.37 $12.39 $12.39 914,218
2020-08-26 $11.18 $11.49 $11.17 $11.44 $11.44 145,995
2020-08-25 $11.12 $11.16 $10.87 $10.99 $10.99 157,948
2020-08-24 $11.49 $11.51 $11.13 $11.26 $11.26 77,085
2020-08-21 $11.47 $11.74 $11.39 $11.43 $11.43 88,897
2020-08-20 $11.18 $11.60 $11.18 $11.47 $11.47 95,099
2020-08-19 $11.55 $11.58 $11.19 $11.29 $11.29 85,248
2020-08-18 $11.44 $11.58 $11.25 $11.50 $11.50 124,101
2020-08-17 $11.09 $11.56 $11.09 $11.40 $11.40 102,252
2020-08-14 $11.40 $11.46 $10.87 $11.05 $11.05 91,603
2020-08-13 $11.31 $11.49 $11.16 $11.40 $11.40 69,154
2020-08-12 $10.81 $11.78 $10.61 $11.34 $11.34 246,420
2020-08-11 $10.95 $11.27 $10.52 $10.53 $10.53 133,515
2020-08-10 $10.80 $10.85 $10.45 $10.50 $10.50 79,052
2020-08-07 $10.73 $11.00 $10.61 $10.79 $10.79 172,734
2020-08-06 $10.21 $10.84 $10.13 $10.75 $10.75 229,859
2020-08-05 $10.20 $10.35 $10.17 $10.22 $10.22 102,838
2020-08-04 $10.17 $10.21 $9.71 $10.18 $10.18 162,854
2020-08-03 $10.00 $10.27 $10.00 $10.24 $10.24 120,174
2020-07-31 $10.01 $10.01 $9.65 $9.91 $9.91 144,951
2020-07-30 $10.12 $10.15 $9.90 $9.98 $9.98 141,278
2020-07-29 $10.23 $10.31 $10.14 $10.28 $10.28 167,574
2020-07-28 $10.23 $10.30 $10.06 $10.14 $10.14 168,139
2020-07-27 $9.93 $10.46 $9.93 $10.30 $10.30 117,907
2020-07-24 $10.18 $10.20 $9.84 $9.92 $9.92 179,961
2020-07-23 $10.19 $10.53 $10.17 $10.26 $10.26 147,178
2020-07-22 $10.36 $10.48 $10.15 $10.26 $10.26 94,360
2020-07-21 $10.27 $10.48 $10.20 $10.35 $10.35 131,571
2020-07-20 $9.91 $10.27 $9.90 $10.26 $10.26 100,011
2020-07-17 $9.79 $10.01 $9.59 $9.93 $9.93 133,400
2020-07-16 $9.71 $9.95 $9.56 $9.83 $9.83 102,600
2020-07-15 $10.14 $10.44 $9.92 $10.00 $10.00 206,400
2020-07-14 $10.07 $10.20 $9.74 $9.97 $9.97 109,100
2020-07-13 $10.92 $10.95 $10.13 $10.14 $10.14 150,800
2020-07-10 $11.12 $11.14 $10.73 $10.78 $10.78 83,900
2020-07-09 $11.17 $11.44 $10.86 $11.12 $11.12 141,500
2020-07-08 $11.03 $11.23 $10.76 $11.16 $11.16 165,300
2020-07-07 $11.20 $11.38 $11.00 $11.04 $11.04 121,700
2020-07-06 $11.69 $12.12 $11.05 $11.29 $11.29 259,900
2020-07-02 $10.79 $11.75 $10.75 $11.45 $11.45 308,800
2020-07-01 $11.17 $11.37 $10.25 $10.62 $10.62 248,400
2020-06-30 $10.58 $11.41 $10.58 $11.11 $11.11 842,000
2020-06-29 $10.26 $10.60 $10.07 $10.57 $10.57 192,500
2020-06-26 $10.01 $10.30 $9.73 $10.14 $10.14 454,203
2020-06-25 $9.59 $10.19 $9.55 $10.08 $10.08 214,237
2020-06-24 $9.41 $9.66 $9.22 $9.55 $9.55 154,433
2020-06-23 $9.67 $9.75 $9.41 $9.47 $9.47 108,228
2020-06-22 $9.15 $9.85 $9.14 $9.57 $9.57 145,334
2020-06-19 $9.38 $9.79 $9.23 $9.30 $9.30 229,044
2020-06-18 $9.30 $9.83 $9.30 $9.37 $9.37 159,178
2020-06-17 $9.70 $9.79 $9.21 $9.33 $9.33 107,238
2020-06-16 $9.57 $10.00 $9.25 $9.61 $9.61 146,773
2020-06-15 $8.85 $9.48 $8.63 $9.31 $9.31 107,132
2020-06-12 $9.33 $9.42 $8.65 $9.02 $9.02 151,196
2020-06-11 $9.73 $9.75 $8.81 $8.98 $8.98 227,926
2020-06-10 $10.34 $10.39 $9.95 $9.99 $9.99 132,884
2020-06-09 $10.26 $10.45 $10.02 $10.32 $10.32 109,939
2020-06-08 $10.28 $10.50 $10.14 $10.38 $10.38 160,452
2020-06-05 $9.83 $10.31 $9.63 $10.27 $10.27 207,896
2020-06-04 $9.93 $10.07 $9.41 $9.63 $9.63 117,217
2020-06-03 $10.25 $10.30 $9.95 $10.01 $10.01 155,539
2020-06-02 $10.50 $10.50 $10.09 $10.17 $10.17 110,819
2020-06-01 $10.20 $10.70 $10.07 $10.41 $10.41 192,401
2020-05-29 $10.06 $10.46 $9.92 $10.41 $10.41 103,271
2020-05-28 $10.33 $10.76 $10.01 $10.11 $10.11 140,362
2020-05-27 $10.06 $10.54 $9.65 $10.30 $10.30 198,916
2020-05-26 $10.25 $10.30 $9.93 $9.95 $9.95 108,578
2020-05-22 $10.08 $10.26 $9.80 $10.00 $10.00 96,677
2020-05-21 $10.29 $10.30 $9.86 $10.10 $10.10 87,153
2020-05-20 $10.08 $10.47 $10.05 $10.27 $10.27 135,366
2020-05-19 $9.76 $10.12 $9.69 $9.89 $9.89 124,883
2020-05-18 $10.02 $10.43 $9.69 $9.77 $9.77 172,209
2020-05-15 $9.36 $9.87 $9.29 $9.79 $9.79 138,225
2020-05-14 $9.52 $9.52 $8.81 $9.45 $9.45 197,361
2020-05-13 $10.13 $10.30 $9.39 $9.67 $9.67 175,878
2020-05-12 $10.19 $10.55 $10.06 $10.14 $10.14 238,141
2020-05-11 $10.41 $10.55 $9.84 $10.12 $10.12 234,220
2020-05-08 $9.88 $10.74 $9.66 $10.48 $10.48 301,377
2020-05-07 $8.81 $9.34 $8.75 $9.34 $9.34 304,833
2020-05-06 $8.24 $8.80 $8.10 $8.63 $8.63 186,152
2020-05-05 $8.10 $8.36 $8.10 $8.15 $8.15 105,338
2020-05-04 $7.80 $8.10 $7.60 $8.00 $8.00 132,136
2020-05-01 $8.07 $8.16 $7.81 $7.88 $7.88 98,298
2020-04-30 $8.77 $8.77 $8.11 $8.30 $8.30 138,076
2020-04-29 $8.54 $8.92 $8.44 $8.87 $8.87 195,453
2020-04-28 $8.26 $8.39 $8.12 $8.31 $8.31 92,555
2020-04-27 $8.26 $8.28 $8.12 $8.14 $8.14 82,057
2020-04-24 $8.06 $8.20 $7.93 $8.13 $8.13 60,600
2020-04-23 $8.04 $8.30 $7.99 $8.05 $8.05 128,868
2020-04-22 $8.05 $8.15 $7.92 $8.02 $8.02 55,955
2020-04-21 $8.06 $8.20 $7.77 $7.90 $7.90 84,530
2020-04-20 $8.21 $8.38 $8.15 $8.28 $8.28 101,033
2020-04-17 $8.14 $8.40 $8.14 $8.23 $8.23 163,287
2020-04-16 $7.69 $7.99 $7.60 $7.96 $7.96 216,696
2020-04-15 $7.52 $7.62 $7.35 $7.59 $7.59 125,607
2020-04-14 $7.58 $7.83 $7.46 $7.67 $7.67 180,592
2020-04-13 $7.78 $7.78 $7.40 $7.45 $7.45 144,127
2020-04-09 $7.80 $7.93 $7.61 $7.80 $7.80 244,717
2020-04-08 $7.48 $7.80 $7.44 $7.72 $7.72 392,427
2020-04-07 $7.41 $7.85 $7.15 $7.35 $7.35 434,821
2020-04-06 $7.35 $7.50 $7.02 $7.24 $7.24 160,851
2020-04-03 $7.00 $7.18 $6.90 $7.18 $7.18 217,554
2020-04-02 $7.03 $7.14 $6.90 $7.06 $7.06 198,686
2020-04-01 $7.10 $7.14 $6.90 $7.05 $7.05 270,369
2020-03-31 $7.26 $7.34 $7.10 $7.33 $7.33 167,375
2020-03-30 $7.14 $7.33 $7.01 $7.29 $7.29 134,301
2020-03-27 $6.91 $7.15 $6.69 $7.09 $7.09 171,480
2020-03-26 $7.09 $7.30 $6.82 $7.16 $7.16 211,227
2020-03-25 $6.52 $7.07 $6.34 $6.94 $6.94 163,011
2020-03-24 $6.34 $6.48 $6.11 $6.45 $6.45 119,948
2020-03-23 $5.93 $6.06 $5.58 $6.05 $6.05 137,299
2020-03-20 $5.76 $6.16 $5.64 $5.81 $5.81 330,618
2020-03-19 $4.99 $5.80 $4.83 $5.69 $5.69 228,471
2020-03-18 $5.13 $5.31 $4.80 $5.05 $5.05 268,097
2020-03-17 $4.98 $5.45 $4.85 $5.39 $5.39 243,525
2020-03-16 $5.55 $5.71 $5.05 $5.07 $5.07 208,978
2020-03-13 $6.07 $6.12 $5.51 $6.12 $6.12 205,203
2020-03-12 $6.14 $6.34 $5.69 $5.81 $5.81 170,360
2020-03-11 $6.81 $6.81 $6.45 $6.59 $6.59 163,054
2020-03-10 $7.03 $7.18 $6.45 $6.97 $6.97 215,610
2020-03-09 $7.41 $7.41 $6.84 $6.87 $6.87 228,078
2020-03-06 $7.80 $7.84 $7.51 $7.70 $7.70 117,537
2020-03-05 $7.82 $8.12 $7.80 $8.04 $8.04 102,702
2020-03-04 $8.04 $8.11 $7.91 $8.04 $8.04 118,864
2020-03-03 $8.17 $8.35 $7.89 $7.89 $7.89 171,160
2020-03-02 $8.10 $8.20 $7.86 $8.18 $8.18 135,050
2020-02-28 $8.00 $8.31 $7.82 $8.08 $8.08 148,908
2020-02-27 $8.91 $8.94 $8.30 $8.32 $8.32 202,227
2020-02-26 $9.28 $9.57 $8.96 $9.21 $9.21 121,590
2020-02-25 $9.82 $9.82 $9.11 $9.24 $9.24 251,024
2020-02-24 $9.79 $10.03 $9.66 $9.77 $9.77 257,599
2020-02-21 $10.12 $10.28 $10.00 $10.17 $10.17 143,193
2020-02-20 $10.03 $10.59 $9.97 $10.16 $10.16 178,586
2020-02-19 $9.86 $10.22 $9.76 $10.09 $10.09 188,313
2020-02-18 $10.16 $10.42 $9.77 $9.86 $9.86 130,043
2020-02-14 $9.75 $10.39 $9.75 $10.18 $10.18 210,884
2020-02-13 $10.16 $10.24 $9.56 $9.77 $9.77 218,983
2020-02-12 $9.77 $10.43 $9.70 $10.17 $10.17 242,729
2020-02-11 $10.00 $10.00 $9.29 $9.77 $9.77 299,553
2020-02-10 $8.36 $10.11 $8.36 $10.03 $10.03 550,628
2020-02-07 $7.64 $8.49 $7.48 $8.35 $8.35 722,623
2020-02-06 $7.26 $7.48 $7.16 $7.41 $7.41 126,469
2020-02-05 $7.41 $7.44 $7.21 $7.25 $7.25 86,366
2020-02-04 $7.49 $7.75 $7.29 $7.34 $7.34 218,526
2020-02-03 $7.25 $7.38 $7.23 $7.36 $7.36 43,958
2020-01-31 $7.32 $7.32 $7.18 $7.20 $7.20 63,139
2020-01-30 $7.20 $7.34 $7.14 $7.33 $7.33 79,545
2020-01-29 $7.35 $7.43 $7.18 $7.23 $7.23 51,789
2020-01-28 $7.34 $7.39 $7.31 $7.38 $7.38 63,871
2020-01-27 $7.30 $7.44 $7.30 $7.31 $7.31 96,736
2020-01-24 $7.51 $7.58 $7.40 $7.47 $7.47 90,489
2020-01-23 $7.57 $7.62 $7.43 $7.46 $7.46 81,474
2020-01-22 $7.79 $7.79 $7.50 $7.61 $7.61 101,685
2020-01-21 $7.84 $7.91 $7.77 $7.79 $7.79 45,757
2020-01-17 $8.05 $8.05 $7.83 $7.88 $7.88 77,499
2020-01-16 $7.91 $8.17 $7.91 $7.97 $7.97 76,998
2020-01-15 $7.75 $7.93 $7.71 $7.91 $7.91 88,648
2020-01-14 $7.86 $7.93 $7.71 $7.72 $7.72 90,045
2020-01-13 $7.68 $7.91 $7.65 $7.91 $7.91 142,775
2020-01-10 $7.94 $7.97 $7.65 $7.67 $7.67 62,436
2020-01-09 $7.93 $7.97 $7.77 $7.92 $7.92 64,781
2020-01-08 $7.80 $7.96 $7.78 $7.86 $7.86 51,508
2020-01-07 $7.84 $7.84 $7.64 $7.76 $7.76 45,486
2020-01-06 $7.87 $8.01 $7.76 $7.87 $7.87 78,551
2020-01-03 $7.94 $8.07 $7.90 $7.99 $7.99 45,886
2020-01-02 $7.99 $8.14 $7.85 $8.08 $8.08 42,953
2019-12-31 $7.99 $8.04 $7.80 $7.92 $7.92 77,501
2019-12-30 $8.12 $8.12 $7.90 $8.01 $8.01 69,781
2019-12-27 $8.22 $8.22 $8.09 $8.11 $8.11 29,537
2019-12-26 $8.27 $8.36 $8.16 $8.18 $8.18 32,974
2019-12-24 $8.23 $8.27 $8.13 $8.22 $8.22 18,769
2019-12-23 $8.20 $8.36 $8.06 $8.21 $8.21 70,923
2019-12-20 $8.34 $8.34 $8.11 $8.17 $8.17 133,477
2019-12-19 $8.38 $8.41 $8.22 $8.32 $8.32 29,927
2019-12-18 $8.06 $8.58 $8.04 $8.37 $8.37 150,184
2019-12-17 $8.37 $8.40 $7.87 $8.06 $8.06 168,712
2019-12-16 $8.06 $8.46 $7.94 $8.39 $8.39 162,196
2019-12-13 $7.79 $8.05 $7.64 $7.84 $7.84 126,524
2019-12-12 $7.75 $7.86 $7.57 $7.62 $7.62 73,994
2019-12-11 $7.68 $7.81 $7.64 $7.75 $7.75 92,335
2019-12-10 $7.62 $7.69 $7.61 $7.67 $7.67 104,845
2019-12-09 $7.20 $7.74 $7.20 $7.61 $7.61 190,644
2019-12-06 $7.64 $7.82 $7.64 $7.78 $7.78 99,592
2019-12-05 $7.65 $7.69 $7.60 $7.63 $7.63 37,570
2019-12-04 $7.61 $7.68 $7.55 $7.62 $7.62 243,613
2019-12-03 $7.60 $7.68 $7.56 $7.60 $7.60 72,353
2019-12-02 $7.59 $7.66 $7.56 $7.61 $7.61 94,289
2019-11-29 $7.64 $7.80 $7.55 $7.63 $7.63 29,797
2019-11-27 $7.78 $7.82 $7.67 $7.70 $7.70 38,751
2019-11-26 $7.90 $7.99 $7.67 $7.74 $7.74 84,459
2019-11-25 $7.80 $8.01 $7.65 $7.90 $7.90 107,251
2019-11-22 $7.71 $7.78 $7.64 $7.75 $7.75 101,049
2019-11-21 $7.88 $7.88 $7.66 $7.70 $7.70 68,042
2019-11-20 $7.85 $7.99 $7.81 $7.84 $7.84 69,743
2019-11-19 $7.66 $7.94 $7.66 $7.90 $7.90 82,106
2019-11-18 $7.72 $7.80 $7.64 $7.65 $7.65 117,630
2019-11-15 $7.77 $7.78 $7.67 $7.77 $7.77 64,676
2019-11-14 $7.73 $7.74 $7.60 $7.72 $7.72 83,123
2019-11-13 $7.62 $7.75 $7.56 $7.71 $7.71 127,898
2019-11-12 $7.58 $7.80 $7.50 $7.66 $7.66 165,980
2019-11-11 $7.60 $7.69 $7.50 $7.56 $7.56 150,519
2019-11-08 $7.89 $7.97 $7.53 $7.56 $7.56 76,872
2019-11-07 $7.64 $8.20 $7.63 $7.96 $7.96 246,745
2019-11-06 $8.09 $8.14 $7.80 $8.03 $8.03 151,814
2019-11-05 $7.92 $8.23 $7.92 $8.08 $8.08 197,196
2019-11-04 $7.76 $7.92 $7.70 $7.91 $7.91 53,908
2019-11-01 $7.54 $7.73 $7.50 $7.70 $7.70 142,580
2019-10-31 $7.55 $7.62 $7.50 $7.53 $7.53 86,307
2019-10-30 $7.65 $7.65 $7.47 $7.55 $7.55 76,945
2019-10-29 $7.66 $7.76 $7.56 $7.67 $7.67 81,145
2019-10-28 $7.62 $7.73 $7.61 $7.67 $7.67 80,514
2019-10-25 $7.39 $7.62 $7.31 $7.57 $7.57 82,026
2019-10-24 $7.53 $7.53 $7.31 $7.44 $7.44 266,535
2019-10-23 $7.46 $7.54 $7.34 $7.46 $7.46 198,841
2019-10-22 $7.46 $7.58 $7.46 $7.48 $7.48 90,454
2019-10-21 $7.43 $7.55 $7.37 $7.50 $7.50 55,356
2019-10-18 $7.39 $7.43 $7.19 $7.37 $7.37 107,777
2019-10-17 $7.45 $7.67 $7.41 $7.47 $7.47 75,544
2019-10-16 $7.27 $7.46 $7.13 $7.44 $7.44 105,830
2019-10-15 $7.26 $7.42 $7.20 $7.33 $7.33 85,769
2019-10-14 $7.44 $7.44 $7.25 $7.27 $7.27 60,146
2019-10-11 $7.40 $7.55 $7.39 $7.42 $7.42 61,809
2019-10-10 $7.40 $7.43 $7.25 $7.35 $7.35 67,848
2019-10-09 $7.63 $7.65 $7.35 $7.37 $7.37 91,718
2019-10-08 $7.70 $7.76 $7.57 $7.58 $7.58 88,396
2019-10-07 $7.65 $7.76 $7.57 $7.73 $7.73 78,376
2019-10-04 $7.44 $7.70 $7.43 $7.67 $7.67 104,017
2019-10-03 $7.56 $7.63 $7.38 $7.44 $7.44 128,934
2019-10-02 $7.76 $7.83 $7.59 $7.72 $7.72 84,534
2019-10-01 $8.02 $8.17 $7.81 $7.84 $7.84 125,327
2019-09-30 $7.88 $8.11 $7.88 $8.01 $8.01 133,693
2019-09-27 $8.21 $8.24 $7.89 $7.91 $7.91 208,680
2019-09-26 $8.27 $8.31 $8.13 $8.18 $8.18 103,422
2019-09-25 $8.20 $8.30 $8.09 $8.27 $8.27 168,020
2019-09-24 $8.25 $8.30 $8.15 $8.20 $8.20 192,022
2019-09-23 $8.05 $8.26 $8.05 $8.23 $8.23 129,706
2019-09-20 $7.91 $8.19 $7.85 $8.10 $8.10 218,871
2019-09-19 $7.75 $7.99 $7.59 $7.89 $7.89 239,711
2019-09-18 $7.94 $7.94 $7.55 $7.70 $7.70 89,058
2019-09-17 $7.83 $8.00 $7.80 $7.96 $7.96 147,408
2019-09-16 $7.65 $7.99 $7.51 $7.86 $7.86 265,121
2019-09-13 $8.09 $8.18 $7.64 $7.67 $7.67 240,926
2019-09-12 $8.30 $8.30 $8.02 $8.07 $8.07 206,972
2019-09-11 $8.18 $8.32 $8.06 $8.25 $8.25 227,028
2019-09-10 $8.13 $8.32 $8.07 $8.21 $8.21 203,356
2019-09-09 $8.31 $8.32 $8.02 $8.23 $8.23 220,313
2019-09-06 $8.15 $8.27 $8.15 $8.26 $8.26 122,493
2019-09-05 $7.80 $8.13 $7.64 $8.08 $8.08 253,071
2019-09-04 $7.00 $8.06 $7.00 $7.88 $7.88 552,100
2019-09-03 $7.28 $7.78 $7.25 $7.56 $7.56 335,858
2019-08-30 $7.25 $7.25 $6.99 $7.18 $7.18 86,156
2019-08-29 $7.25 $7.25 $7.13 $7.21 $7.21 102,551
2019-08-28 $6.56 $7.18 $6.54 $7.16 $7.16 145,950
2019-08-27 $6.68 $6.80 $6.36 $6.57 $6.57 443,448
2019-08-26 $6.87 $6.87 $6.57 $6.61 $6.61 291,034
2019-08-23 $6.89 $6.97 $6.76 $6.80 $6.80 98,449
2019-08-22 $6.96 $7.05 $6.85 $6.91 $6.91 77,990
2019-08-21 $6.92 $7.00 $6.84 $6.94 $6.94 157,951
2019-08-20 $6.89 $6.94 $6.79 $6.83 $6.83 132,584
2019-08-19 $7.19 $7.19 $6.88 $6.92 $6.92 98,920
2019-08-16 $6.94 $7.12 $6.94 $7.07 $7.07 83,101
2019-08-15 $7.00 $7.00 $6.81 $6.88 $6.88 74,572
2019-08-14 $6.99 $7.05 $6.85 $6.97 $6.97 138,278
2019-08-13 $7.00 $7.17 $6.95 $7.10 $7.10 94,047
2019-08-12 $7.12 $7.21 $6.97 $7.01 $7.01 80,247
2019-08-09 $7.20 $7.29 $7.03 $7.20 $7.20 69,215
2019-08-08 $7.05 $7.27 $6.96 $7.24 $7.24 183,517
2019-08-07 $6.86 $7.02 $6.77 $6.98 $6.98 184,084
2019-08-06 $7.10 $7.30 $6.90 $6.96 $6.96 260,159
2019-08-05 $7.16 $7.21 $7.05 $7.09 $7.09 158,945
2019-08-02 $7.47 $7.54 $7.26 $7.37 $7.37 153,934
2019-08-01 $7.71 $7.89 $7.49 $7.54 $7.54 162,149
2019-07-31 $7.86 $7.98 $7.61 $7.74 $7.74 336,583
2019-07-30 $7.83 $7.94 $7.80 $7.84 $7.84 93,910
2019-07-29 $8.05 $8.08 $7.90 $7.91 $7.91 92,942
2019-07-26 $7.99 $8.16 $7.96 $8.10 $8.10 121,665
2019-07-25 $8.12 $8.12 $7.85 $7.96 $7.96 123,981
2019-07-24 $7.89 $8.19 $7.89 $8.12 $8.12 123,837
2019-07-23 $7.97 $7.97 $7.83 $7.93 $7.93 82,371
2019-07-22 $7.86 $8.03 $7.83 $7.90 $7.90 63,518
2019-07-19 $7.86 $8.01 $7.85 $7.86 $7.86 69,370
2019-07-18 $7.90 $8.06 $7.84 $7.86 $7.86 92,950
2019-07-17 $7.86 $8.03 $7.85 $7.90 $7.90 189,901
2019-07-16 $8.09 $8.10 $7.85 $7.86 $7.86 163,059
2019-07-15 $8.01 $8.15 $7.93 $8.11 $8.11 130,303
2019-07-12 $8.01 $8.14 $7.96 $7.99 $7.99 72,253
2019-07-11 $8.03 $8.13 $7.94 $8.04 $8.04 69,567
2019-07-10 $7.90 $8.05 $7.88 $8.04 $8.04 90,505
2019-07-09 $7.70 $7.90 $7.70 $7.88 $7.88 82,677
2019-07-08 $7.95 $7.95 $7.57 $7.65 $7.65 192,930
2019-07-05 $8.00 $8.07 $7.81 $7.98 $7.98 80,765
2019-07-03 $8.00 $8.13 $7.93 $8.06 $8.06 47,511
2019-07-02 $8.07 $8.07 $7.85 $7.96 $7.96 117,840
2019-07-01 $8.32 $8.32 $8.02 $8.14 $8.14 132,410
2019-06-28 $7.89 $8.26 $7.83 $8.14 $8.14 705,495
2019-06-27 $7.88 $8.01 $7.73 $7.83 $7.83 176,729
2019-06-26 $7.87 $7.93 $7.71 $7.81 $7.81 117,345
2019-06-25 $8.16 $8.16 $7.74 $7.81 $7.81 182,825
2019-06-24 $8.49 $8.54 $8.08 $8.17 $8.17 162,299
2019-06-21 $8.82 $8.86 $8.47 $8.55 $8.55 160,704
2019-06-20 $8.91 $9.12 $8.74 $8.89 $8.89 90,715
2019-06-19 $8.61 $8.81 $8.54 $8.78 $8.78 102,058
2019-06-18 $8.49 $8.72 $8.49 $8.63 $8.63 136,070
2019-06-17 $8.26 $8.46 $8.18 $8.42 $8.42 110,015
2019-06-14 $8.09 $8.28 $8.04 $8.23 $8.23 100,272
2019-06-13 $8.12 $8.23 $8.02 $8.11 $8.11 161,476
2019-06-12 $8.00 $8.19 $7.91 $8.04 $8.04 124,667
2019-06-11 $8.15 $8.34 $8.04 $8.09 $8.09 158,898
2019-06-10 $8.17 $8.40 $8.02 $8.05 $8.05 169,105
2019-06-07 $8.11 $8.48 $8.11 $8.16 $8.16 211,252
2019-06-06 $7.89 $8.12 $7.89 $8.05 $8.05 146,027
2019-06-05 $7.74 $7.98 $7.42 $7.95 $7.95 199,639
2019-06-04 $7.43 $7.73 $7.32 $7.68 $7.68 196,970
2019-06-03 $7.76 $7.83 $7.28 $7.35 $7.35 251,254
2019-05-31 $7.88 $8.03 $7.80 $7.88 $7.88 258,412
2019-05-30 $8.23 $8.25 $7.93 $8.05 $8.05 183,949
2019-05-29 $8.38 $8.38 $8.18 $8.23 $8.23 221,907
2019-05-28 $8.30 $8.45 $8.24 $8.41 $8.41 181,454
2019-05-24 $8.37 $8.45 $8.20 $8.29 $8.29 126,651
2019-05-23 $8.34 $8.40 $8.21 $8.28 $8.28 126,760
2019-05-22 $8.62 $8.62 $8.40 $8.47 $8.47 120,529
2019-05-21 $8.45 $8.77 $8.28 $8.68 $8.68 347,022
2019-05-20 $8.43 $8.61 $8.33 $8.35 $8.35 135,934
2019-05-17 $8.62 $8.71 $8.30 $8.54 $8.54 277,546
2019-05-16 $8.79 $8.95 $8.64 $8.80 $8.80 193,844
2019-05-15 $8.65 $8.87 $8.53 $8.77 $8.77 158,593
2019-05-14 $8.26 $8.75 $8.13 $8.62 $8.62 501,682
2019-05-13 $8.16 $8.25 $8.00 $8.13 $8.13 205,677
2019-05-10 $8.65 $8.67 $8.02 $8.20 $8.20 430,527
2019-05-09 $8.30 $8.97 $7.82 $8.72 $8.72 901,803
2019-05-08 $9.77 $10.34 $9.77 $10.14 $10.14 304,136
2019-05-07 $10.01 $10.06 $9.69 $9.84 $9.84 104,340
2019-05-06 $9.75 $10.24 $9.71 $10.13 $10.13 134,590
2019-05-03 $9.89 $10.33 $9.80 $10.09 $10.09 214,071
2019-05-02 $9.70 $9.93 $9.61 $9.83 $9.83 100,238
2019-05-01 $9.90 $9.95 $9.56 $9.75 $9.75 210,014
2019-04-30 $10.00 $10.01 $9.71 $9.99 $9.99 146,945
2019-04-29 $9.78 $10.10 $9.63 $10.02 $10.02 116,753
2019-04-26 $9.50 $9.89 $9.50 $9.80 $9.80 121,428
2019-04-25 $9.90 $10.06 $9.47 $9.54 $9.54 132,812
2019-04-24 $9.85 $10.10 $9.77 $9.90 $9.90 122,128
2019-04-23 $9.55 $10.04 $9.47 $9.85 $9.85 228,846
2019-04-22 $9.69 $9.78 $9.52 $9.57 $9.57 165,648
2019-04-18 $9.79 $9.83 $9.53 $9.63 $9.63 200,376
2019-04-17 $10.34 $10.38 $9.70 $9.87 $9.87 225,963
2019-04-16 $10.25 $10.29 $10.01 $10.26 $10.26 173,641
2019-04-15 $10.41 $10.49 $10.12 $10.21 $10.21 184,173
2019-04-12 $10.47 $10.49 $10.33 $10.42 $10.42 104,607
2019-04-11 $10.37 $10.43 $10.35 $10.39 $10.39 114,491
2019-04-10 $10.36 $10.49 $10.35 $10.39 $10.39 118,825
2019-04-09 $10.32 $10.49 $10.32 $10.35 $10.35 191,310
2019-04-08 $10.33 $10.45 $10.15 $10.38 $10.38 127,811
2019-04-05 $10.42 $10.52 $10.30 $10.36 $10.36 170,297
2019-04-04 $10.66 $10.83 $10.26 $10.37 $10.37 375,059
2019-04-03 $10.56 $10.91 $10.42 $10.69 $10.69 254,968
2019-04-02 $10.34 $10.43 $10.28 $10.40 $10.40 207,456
2019-04-01 $10.58 $10.63 $10.26 $10.35 $10.35 369,150
2019-03-29 $10.49 $10.59 $10.31 $10.45 $10.45 269,546
2019-03-28 $10.43 $10.69 $10.37 $10.41 $10.41 101,328
2019-03-27 $10.67 $10.67 $10.28 $10.41 $10.41 138,555
2019-03-26 $10.54 $10.80 $10.47 $10.69 $10.69 277,305
2019-03-25 $10.71 $10.86 $10.28 $10.40 $10.40 499,902
2019-03-22 $11.36 $11.42 $10.73 $10.74 $10.74 442,674
2019-03-21 $11.12 $11.42 $11.00 $11.39 $11.39 511,685
2019-03-20 $11.03 $11.28 $10.99 $11.16 $11.16 325,873
2019-03-19 $11.31 $11.31 $10.99 $11.02 $11.02 487,706
2019-03-18 $11.26 $11.39 $11.06 $11.26 $11.26 292,717
2019-03-15 $11.12 $11.52 $11.04 $11.25 $11.25 356,266
2019-03-14 $11.50 $12.10 $11.02 $11.09 $11.09 1,149,037
2019-03-13 $12.51 $12.68 $12.29 $12.46 $12.46 258,640
2019-03-12 $11.78 $12.59 $11.76 $12.44 $12.44 307,354
2019-03-11 $11.53 $11.89 $11.35 $11.74 $11.74 213,815
2019-03-08 $11.20 $11.75 $11.00 $11.56 $11.56 233,269
2019-03-07 $11.85 $11.88 $11.30 $11.40 $11.40 164,078
2019-03-06 $12.11 $12.23 $11.73 $11.88 $11.88 236,096
2019-03-05 $12.34 $12.74 $11.72 $12.11 $12.11 361,892
2019-03-04 $11.25 $12.62 $11.24 $12.20 $12.20 611,304
2019-03-01 $11.40 $11.61 $11.11 $11.20 $11.20 195,863
2019-02-28 $11.20 $11.40 $10.91 $11.34 $11.34 194,608
2019-02-27 $11.22 $11.41 $10.99 $11.21 $11.21 195,836
2019-02-26 $11.55 $11.55 $10.97 $11.27 $11.27 271,578
2019-02-25 $11.55 $11.84 $11.40 $11.55 $11.55 265,857
2019-02-22 $11.59 $11.90 $11.39 $11.43 $11.43 285,468
2019-02-21 $11.42 $12.17 $11.27 $11.57 $11.57 428,516
2019-02-20 $11.60 $11.63 $11.30 $11.41 $11.41 213,491
2019-02-19 $11.27 $11.74 $11.05 $11.61 $11.61 401,669
2019-02-15 $11.55 $11.78 $10.85 $11.24 $11.24 466,864
2019-02-14 $11.50 $12.05 $11.49 $11.52 $11.52 366,371
2019-02-13 $11.41 $12.35 $11.40 $11.51 $11.51 573,492
2019-02-12 $11.69 $12.10 $11.22 $11.48 $11.48 737,043
2019-02-11 $10.87 $11.75 $10.18 $11.69 $11.69 1,671,554
2019-02-08 $9.00 $11.25 $8.90 $10.99 $10.99 6,307,668
2019-02-07 $7.65 $7.70 $7.15 $7.44 $7.44 135,195
2019-02-06 $7.76 $7.85 $7.47 $7.69 $7.69 70,074
2019-02-05 $7.82 $7.94 $7.50 $7.70 $7.70 114,441
2019-02-04 $7.05 $7.99 $7.00 $7.70 $7.70 199,865
2019-02-01 $7.16 $7.29 $6.94 $7.01 $7.01 93,924
2019-01-31 $7.17 $7.34 $7.08 $7.16 $7.16 105,488
2019-01-30 $7.14 $7.35 $7.02 $7.31 $7.31 89,896
2019-01-29 $7.15 $7.22 $6.97 $7.09 $7.09 89,418
2019-01-28 $6.93 $7.31 $6.93 $7.11 $7.11 83,526
2019-01-25 $6.81 $7.11 $6.78 $7.05 $7.05 73,665
2019-01-24 $6.69 $6.97 $6.69 $6.77 $6.77 91,959
2019-01-23 $6.75 $6.85 $6.46 $6.68 $6.68 113,452
2019-01-22 $7.01 $7.02 $6.71 $6.73 $6.73 140,626
2019-01-18 $7.33 $7.34 $6.94 $7.08 $7.08 121,685
2019-01-17 $7.10 $7.35 $7.10 $7.18 $7.18 189,026
2019-01-16 $6.48 $7.20 $6.39 $7.10 $7.10 295,910
2019-01-15 $6.49 $6.50 $6.36 $6.47 $6.47 91,480
2019-01-14 $6.64 $6.69 $6.39 $6.48 $6.48 114,556
2019-01-11 $6.67 $6.74 $6.59 $6.63 $6.63 111,994
2019-01-10 $6.70 $6.74 $6.58 $6.71 $6.71 145,026
2019-01-09 $6.80 $6.80 $6.65 $6.73 $6.73 109,210
2019-01-08 $6.88 $6.89 $6.62 $6.78 $6.78 148,531
2019-01-07 $6.60 $6.93 $6.60 $6.80 $6.80 149,784
2019-01-04 $6.46 $6.73 $6.41 $6.59 $6.59 207,785
2019-01-03 $6.60 $6.73 $6.09 $6.31 $6.31 192,994
2019-01-02 $6.38 $6.73 $6.22 $6.72 $6.72 174,471
2018-12-31 $6.69 $6.73 $6.41 $6.57 $6.57 480,645
2018-12-28 $6.75 $6.86 $6.57 $6.65 $6.65 181,632
2018-12-27 $6.45 $6.73 $6.26 $6.71 $6.71 211,912
2018-12-26 $5.46 $6.66 $5.46 $6.60 $6.60 424,496
2018-12-24 $5.53 $5.75 $5.40 $5.45 $5.45 235,334
2018-12-21 $5.95 $5.98 $5.50 $5.56 $5.56 225,339
2018-12-20 $6.10 $6.18 $5.47 $5.85 $5.85 233,828
2018-12-19 $6.51 $6.68 $6.00 $6.10 $6.10 215,767
2018-12-18 $6.75 $6.78 $6.43 $6.48 $6.48 141,685
2018-12-17 $7.08 $7.17 $6.64 $6.66 $6.66 169,241
2018-12-14 $7.03 $7.15 $6.86 $7.07 $7.07 105,635
2018-12-13 $7.19 $7.21 $6.97 $7.04 $7.04 104,595
2018-12-12 $7.10 $7.37 $7.04 $7.08 $7.08 239,451
2018-12-11 $7.30 $7.30 $7.03 $7.07 $7.07 127,231
2018-12-10 $6.99 $7.26 $6.97 $7.13 $7.13 131,324
2018-12-07 $7.04 $7.28 $6.89 $6.99 $6.99 151,495
2018-12-06 $6.90 $7.04 $6.66 $7.02 $7.02 349,872
2018-12-04 $7.45 $7.52 $6.91 $6.95 $6.95 153,014
2018-12-03 $7.74 $7.99 $7.43 $7.54 $7.54 160,551
2018-11-30 $7.43 $7.52 $7.34 $7.43 $7.43 164,805
2018-11-29 $7.46 $7.49 $7.25 $7.43 $7.43 107,743
2018-11-28 $7.12 $7.48 $7.00 $7.47 $7.47 203,406
2018-11-27 $7.05 $7.13 $6.98 $7.04 $7.04 111,439
2018-11-26 $7.08 $7.25 $7.03 $7.11 $7.11 121,230
2018-11-23 $6.90 $7.11 $6.90 $6.96 $6.96 85,506
2018-11-21 $6.80 $7.11 $6.75 $6.90 $6.90 227,633
2018-11-20 $6.75 $7.07 $6.62 $6.68 $6.68 311,638
2018-11-19 $7.71 $7.71 $6.90 $6.93 $6.93 245,876
2018-11-16 $7.96 $8.04 $7.69 $7.76 $7.76 284,413
2018-11-15 $7.73 $8.11 $7.58 $8.03 $8.03 329,798
2018-11-14 $7.76 $8.01 $7.59 $7.76 $7.76 227,861
2018-11-13 $8.01 $8.35 $7.72 $7.77 $7.77 275,952
2018-11-12 $8.49 $8.64 $7.81 $7.89 $7.89 343,265
2018-11-09 $8.45 $8.91 $7.73 $8.54 $8.54 845,161
2018-11-08 $8.31 $8.52 $8.00 $8.06 $8.06 233,263
2018-11-07 $8.10 $8.40 $8.02 $8.31 $8.31 271,862
2018-11-06 $8.01 $8.15 $7.83 $8.01 $8.01 151,214
2018-11-05 $7.97 $8.08 $7.77 $7.99 $7.99 183,525
2018-11-02 $7.75 $8.30 $7.75 $7.91 $7.91 232,046
2018-11-01 $7.49 $7.74 $7.34 $7.71 $7.71 241,687
2018-10-31 $7.04 $7.49 $7.00 $7.47 $7.47 345,859
2018-10-30 $6.63 $7.04 $6.52 $6.95 $6.95 236,529
2018-10-29 $7.08 $7.17 $6.42 $6.64 $6.64 300,321
2018-10-26 $7.05 $7.23 $6.77 $6.90 $6.90 236,225
2018-10-25 $7.10 $7.30 $7.05 $7.26 $7.26 162,060
2018-10-24 $7.55 $7.65 $6.96 $6.99 $6.99 330,722
2018-10-23 $7.53 $7.71 $7.39 $7.60 $7.60 224,561
2018-10-22 $7.72 $7.91 $7.54 $7.77 $7.77 335,421
2018-10-19 $7.77 $8.04 $7.62 $7.65 $7.65 274,596
2018-10-18 $8.00 $8.16 $7.62 $7.77 $7.77 251,432
2018-10-17 $7.95 $8.16 $7.63 $8.07 $8.07 303,874
2018-10-16 $7.45 $7.96 $7.23 $7.91 $7.91 341,568
2018-10-15 $7.19 $7.49 $7.00 $7.38 $7.38 292,348
2018-10-12 $6.93 $7.50 $6.90 $7.20 $7.20 401,543
2018-10-11 $6.55 $6.99 $6.55 $6.81 $6.81 589,400
2018-10-10 $7.69 $7.80 $6.31 $6.56 $6.56 1,509,181
2018-10-09 $7.25 $7.85 $7.25 $7.74 $7.74 417,067
2018-10-08 $7.74 $7.99 $7.06 $7.30 $7.30 481,100
2018-10-05 $7.84 $7.90 $7.50 $7.80 $7.80 382,968
2018-10-04 $7.86 $7.94 $7.61 $7.87 $7.87 362,946
2018-10-03 $7.80 $7.98 $7.58 $7.86 $7.86 414,684
2018-10-02 $8.30 $8.31 $7.68 $7.77 $7.77 693,173
2018-10-01 $8.11 $8.49 $8.04 $8.30 $8.30 459,202
2018-09-28 $8.20 $8.30 $8.00 $8.10 $8.10 418,455
2018-09-27 $7.80 $8.36 $7.75 $8.20 $8.20 665,481
2018-09-26 $7.65 $7.90 $7.58 $7.75 $7.75 337,746
2018-09-25 $7.75 $8.00 $7.60 $7.65 $7.65 329,477
2018-09-24 $7.40 $7.85 $7.35 $7.65 $7.65 472,057
2018-09-21 $7.75 $7.80 $7.35 $7.40 $7.40 541,704
2018-09-20 $7.40 $7.80 $7.30 $7.75 $7.75 345,878
2018-09-19 $7.50 $7.50 $7.10 $7.40 $7.40 452,938
2018-09-18 $7.60 $7.85 $7.50 $7.50 $7.50 429,013
2018-09-17 $8.00 $8.05 $7.45 $7.60 $7.60 556,524
2018-09-14 $7.65 $8.35 $7.65 $7.90 $7.90 845,397
2018-09-13 $7.45 $7.60 $7.15 $7.55 $7.55 843,495
2018-09-12 $7.90 $8.04 $7.30 $7.40 $7.40 718,641
2018-09-11 $8.00 $8.30 $7.55 $8.05 $8.05 1,047,534
2018-09-10 $8.95 $9.05 $7.90 $8.10 $8.10 1,448,874
2018-09-07 $10.45 $10.45 $8.60 $8.75 $8.75 3,183,569
2018-09-06 $13.15 $13.20 $12.50 $12.73 $12.73 604,880
2018-09-05 $13.90 $13.90 $12.35 $13.05 $13.05 624,719
2018-09-04 $14.30 $14.45 $13.45 $13.85 $13.85 503,319
2018-08-31 $15.00 $15.14 $14.05 $14.30 $14.30 448,258
2018-08-30 $15.30 $15.55 $14.90 $14.95 $14.95 453,432
2018-08-29 $14.55 $15.40 $14.55 $15.25 $15.25 639,697
2018-08-28 $14.05 $14.65 $13.85 $14.50 $14.50 462,966
2018-08-27 $13.80 $14.10 $13.70 $14.00 $14.00 209,572
2018-08-24 $13.80 $14.15 $13.55 $13.85 $13.85 267,278
2018-08-23 $13.75 $14.21 $13.53 $13.85 $13.85 301,518
2018-08-22 $13.70 $14.05 $13.60 $13.78 $13.78 165,005
2018-08-21 $13.70 $13.85 $13.33 $13.75 $13.75 322,993
2018-08-20 $14.35 $14.70 $13.60 $13.75 $13.75 380,687
2018-08-17 $14.10 $14.45 $13.80 $14.40 $14.40 268,655
2018-08-16 $14.10 $14.30 $13.80 $14.10 $14.10 220,205
2018-08-15 $14.50 $14.50 $13.63 $14.00 $14.00 367,040
2018-08-14 $14.15 $14.50 $14.05 $14.40 $14.40 217,995
2018-08-13 $14.35 $14.65 $14.00 $14.15 $14.15 186,621
2018-08-10 $14.35 $14.80 $14.00 $14.30 $14.30 288,802
2018-08-09 $13.70 $14.60 $13.62 $14.30 $14.30 301,470
2018-08-08 $13.90 $13.95 $13.55 $13.80 $13.80 208,078
2018-08-07 $13.70 $14.65 $13.55 $13.80 $13.80 451,762
2018-08-06 $13.25 $13.75 $13.03 $13.70 $13.70 242,206
2018-08-03 $13.85 $13.90 $12.93 $13.30 $13.30 327,005
2018-08-02 $13.35 $14.00 $13.15 $13.85 $13.85 330,706
2018-08-01 $12.90 $13.45 $12.55 $13.35 $13.35 381,724
2018-07-31 $13.20 $13.55 $12.81 $13.00 $13.00 268,766
2018-07-30 $14.30 $14.45 $13.10 $13.20 $13.20 406,710
2018-07-27 $15.15 $15.15 $13.60 $13.95 $13.95 546,823
2018-07-26 $15.00 $15.28 $14.10 $15.15 $15.15 583,546
2018-07-25 $14.70 $15.40 $14.70 $15.10 $15.10 613,776
2018-07-24 $15.05 $16.00 $14.21 $14.80 $14.80 952,612
2018-07-23 $13.95 $15.40 $13.95 $14.75 $14.75 872,194
2018-07-20 $13.45 $14.25 $13.35 $13.90 $13.90 493,475
2018-07-19 $13.45 $14.05 $13.22 $13.50 $13.50 513,181
2018-07-18 $13.95 $14.20 $13.09 $13.20 $13.20 520,852
2018-07-17 $12.35 $13.95 $12.26 $13.93 $13.93 674,524
2018-07-16 $13.70 $14.20 $12.15 $12.55 $12.55 895,232
2018-07-13 $14.75 $14.90 $13.15 $13.75 $13.75 861,924
2018-07-12 $14.40 $15.18 $14.33 $14.65 $14.65 637,385
2018-07-11 $14.05 $15.05 $13.45 $14.35 $14.35 775,225
2018-07-10 $15.55 $16.65 $14.15 $14.33 $14.33 1,418,987
2018-07-09 $18.35 $19.05 $14.65 $15.55 $15.55 2,627,009
2018-07-06 $16.90 $18.25 $16.75 $17.95 $17.95 987,842
2018-07-05 $17.00 $17.25 $16.10 $16.93 $16.93 815,296
2018-07-03 $16.80 $17.00 $16.10 $16.70 $16.70 594,859
2018-07-02 $14.70 $16.70 $14.55 $16.45 $16.45 1,256,169
2018-06-29 $14.35 $15.20 $14.20 $15.10 $15.10 736,218
2018-06-28 $14.65 $15.50 $14.00 $14.40 $14.40 1,240,198
2018-06-27 $13.00 $14.65 $12.95 $14.30 $14.30 1,336,898
2018-06-26 $12.55 $13.05 $12.50 $12.95 $12.95 538,036
2018-06-25 $12.50 $12.70 $12.10 $12.55 $12.55 333,089
2018-06-22 $12.75 $12.80 $12.25 $12.65 $12.65 2,301,520
2018-06-21 $12.80 $12.90 $12.35 $12.70 $12.70 291,102
2018-06-20 $12.50 $13.00 $12.40 $12.90 $12.90 273,721
2018-06-19 $12.60 $12.73 $12.05 $12.40 $12.40 241,076
2018-06-18 $12.70 $13.00 $12.58 $12.70 $12.70 256,260
2018-06-15 $12.25 $12.85 $12.00 $12.80 $12.80 465,877
2018-06-14 $13.10 $13.20 $11.85 $12.40 $12.40 572,364
2018-06-13 $13.25 $13.65 $12.87 $13.10 $13.10 229,488
2018-06-12 $12.70 $13.45 $12.70 $13.30 $13.30 252,933
2018-06-11 $13.40 $13.75 $12.60 $12.70 $12.70 443,066
2018-06-08 $13.30 $13.60 $13.30 $13.35 $13.35 293,610
2018-06-07 $13.75 $13.95 $13.10 $13.35 $13.35 373,354
2018-06-06 $13.15 $13.50 $13.15 $13.50 $13.50 309,931
2018-06-05 $13.45 $14.13 $12.80 $13.10 $13.10 558,131
2018-06-04 $13.05 $13.65 $13.05 $13.35 $13.35 407,629
2018-06-01 $13.00 $13.20 $12.75 $12.95 $12.95 231,669
2018-05-31 $12.50 $13.05 $12.50 $12.80 $12.80 357,341
2018-05-30 $12.20 $12.40 $12.19 $12.35 $12.35 299,790
2018-05-29 $12.20 $12.40 $11.85 $12.15 $12.15 293,360
2018-05-25 $12.60 $13.15 $12.00 $12.15 $12.15 445,976
2018-05-24 $11.50 $12.35 $11.50 $12.30 $12.30 695,395
2018-05-23 $10.10 $11.60 $10.00 $11.40 $11.40 813,198
2018-05-22 $10.65 $10.65 $10.10 $10.18 $10.18 113,656
2018-05-21 $10.25 $10.65 $9.85 $10.53 $10.53 247,218
2018-05-18 $10.75 $10.90 $10.10 $10.30 $10.30 177,818
2018-05-17 $10.75 $11.10 $10.65 $10.80 $10.80 147,210
2018-05-16 $10.45 $10.90 $10.45 $10.70 $10.70 204,299
2018-05-15 $10.50 $10.60 $10.35 $10.50 $10.50 204,544
2018-05-14 $10.50 $10.70 $10.45 $10.55 $10.55 167,204
2018-05-11 $10.50 $10.95 $10.48 $10.50 $10.50 256,883
2018-05-10 $9.80 $10.70 $9.80 $10.55 $10.55 222,726
2018-05-09 $10.50 $10.50 $9.40 $9.90 $9.90 375,627
2018-05-08 $9.30 $10.70 $9.28 $10.55 $10.55 405,230
2018-05-07 $9.00 $9.25 $8.90 $9.15 $9.15 179,458
2018-05-04 $9.00 $9.10 $8.80 $8.90 $8.90 46,978
2018-05-03 $8.75 $9.10 $8.50 $9.00 $9.00 88,274
2018-05-02 $8.90 $9.10 $8.75 $8.80 $8.80 149,011
2018-05-01 $8.65 $8.90 $8.60 $8.90 $8.90 82,705
2018-04-30 $8.45 $8.80 $8.30 $8.65 $8.65 69,243
2018-04-27 $8.90 $8.90 $8.40 $8.50 $8.50 123,199
2018-04-26 $8.65 $9.10 $8.60 $8.85 $8.85 96,326
2018-04-25 $8.55 $8.85 $8.30 $8.55 $8.55 88,177
2018-04-24 $9.15 $9.15 $8.55 $8.60 $8.60 140,177
2018-04-23 $8.95 $9.30 $8.80 $9.15 $9.15 123,177
2018-04-20 $8.95 $9.00 $8.71 $8.95 $8.95 78,911
2018-04-19 $9.10 $9.25 $8.90 $9.00 $9.00 94,648
2018-04-18 $9.30 $9.50 $8.95 $9.10 $9.10 151,063
2018-04-17 $8.60 $9.25 $8.60 $9.20 $9.20 131,915
2018-04-16 $8.65 $8.75 $8.35 $8.60 $8.60 111,955
2018-04-13 $9.05 $9.30 $8.45 $8.50 $8.50 150,202
2018-04-12 $8.85 $9.13 $8.62 $9.00 $9.00 235,396
2018-04-11 $8.40 $8.75 $8.40 $8.70 $8.70 203,847
2018-04-10 $8.25 $8.55 $8.15 $8.40 $8.40 193,242
2018-04-09 $8.10 $8.30 $8.05 $8.20 $8.20 162,747
2018-04-06 $8.15 $8.20 $7.95 $8.05 $8.05 138,638
2018-04-05 $7.85 $8.15 $7.77 $8.15 $8.15 135,296
2018-04-04 $7.60 $7.90 $7.35 $7.75 $7.75 117,145
2018-04-03 $8.10 $8.10 $7.75 $7.80 $7.80 138,802
2018-04-02 $7.95 $8.23 $7.90 $8.10 $8.10 206,895
2018-03-29 $7.55 $7.95 $7.55 $7.95 $7.95 167,049
2018-03-28 $7.90 $7.95 $7.43 $7.50 $7.50 160,938
2018-03-27 $8.50 $8.50 $7.75 $7.95 $7.95 335,797
2018-03-26 $7.50 $8.30 $7.15 $8.25 $8.25 838,907
2018-03-23 $7.25 $7.65 $7.25 $7.40 $7.40 102,976
2018-03-22 $7.50 $7.55 $7.20 $7.25 $7.25 102,088
2018-03-21 $7.50 $7.70 $7.40 $7.55 $7.55 73,190
2018-03-20 $7.10 $7.70 $7.10 $7.55 $7.55 177,907
2018-03-19 $7.60 $7.70 $7.10 $7.10 $7.10 167,173
2018-03-16 $7.65 $7.80 $7.50 $7.70 $7.70 145,230
2018-03-15 $7.75 $7.90 $7.65 $7.65 $7.65 172,538
2018-03-14 $7.90 $7.90 $7.70 $7.75 $7.75 121,710
2018-03-13 $7.95 $7.95 $7.70 $7.80 $7.80 109,500
2018-03-12 $7.85 $7.90 $7.75 $7.85 $7.85 119,249
2018-03-09 $7.95 $7.95 $7.80 $7.80 $7.80 88,888
2018-03-08 $7.85 $7.95 $7.85 $7.95 $7.95 87,522
2018-03-07 $7.80 $8.00 $7.70 $7.95 $7.95 135,318
2018-03-06 $7.95 $7.95 $7.70 $7.85 $7.85 130,872
2018-03-05 $7.80 $7.95 $7.35 $7.95 $7.95 241,433
2018-03-02 $7.40 $7.80 $6.95 $7.80 $7.80 249,173
2018-03-01 $7.75 $7.75 $7.41 $7.55 $7.55 203,540
2018-02-28 $7.95 $7.95 $7.70 $7.75 $7.75 191,569
2018-02-27 $7.70 $7.95 $7.50 $7.95 $7.95 153,105
2018-02-26 $7.90 $7.99 $7.70 $7.70 $7.70 162,108
2018-02-23 $7.70 $7.90 $7.55 $7.80 $7.80 200,240
2018-02-22 $7.50 $7.75 $7.50 $7.65 $7.65 118,883
2018-02-21 $7.35 $7.55 $7.35 $7.55 $7.55 123,385
2018-02-20 $7.40 $7.60 $7.05 $7.40 $7.40 541,239
2018-02-16 $7.95 $8.00 $6.55 $7.50 $7.50 367,723
2018-02-15 $7.30 $7.90 $7.07 $7.80 $7.80 439,144
2018-02-14 $6.70 $7.30 $6.66 $7.20 $7.20 528,371
2018-02-13 $5.90 $6.83 $5.90 $6.70 $6.70 415,496
2018-02-12 $5.60 $6.20 $5.60 $5.90 $5.90 296,304
2018-02-09 $6.10 $6.50 $5.45 $5.60 $5.60 362,109
2018-02-08 $5.05 $5.25 $4.90 $5.20 $5.20 198,321
2018-02-07 $5.25 $5.35 $5.05 $5.10 $5.10 36,272
2018-02-06 $4.80 $5.35 $4.60 $5.25 $5.25 133,920
2018-02-05 $5.15 $5.20 $4.60 $4.85 $4.85 315,479
2018-02-02 $5.30 $5.35 $5.15 $5.15 $5.15 45,595
2018-02-01 $5.05 $5.50 $5.05 $5.30 $5.30 112,399
2018-01-31 $5.35 $5.45 $5.00 $5.05 $5.05 81,958
2018-01-30 $5.60 $5.65 $5.35 $5.40 $5.40 60,416
2018-01-29 $5.50 $5.75 $5.40 $5.65 $5.65 119,966
2018-01-26 $5.70 $5.85 $5.45 $5.50 $5.50 91,982
2018-01-25 $5.60 $5.80 $5.40 $5.70 $5.70 85,425
2018-01-24 $5.95 $5.95 $5.55 $5.55 $5.55 57,183
2018-01-23 $5.85 $5.90 $5.75 $5.90 $5.90 57,499
2018-01-22 $5.80 $5.93 $5.75 $5.85 $5.85 92,281
2018-01-19 $6.00 $6.00 $5.75 $5.90 $5.90 151,476
2018-01-18 $5.70 $6.10 $5.68 $6.00 $6.00 290,465
2018-01-17 $5.35 $5.95 $5.30 $5.70 $5.70 204,923
2018-01-16 $5.75 $5.75 $5.15 $5.35 $5.35 119,750
2018-01-12 $5.90 $5.95 $5.60 $5.70 $5.70 215,047
2018-01-11 $5.45 $5.95 $5.16 $5.85 $5.85 226,308
2018-01-10 $5.10 $5.45 $4.95 $5.30 $5.30 157,369
2018-01-09 $5.15 $5.20 $4.90 $5.15 $5.15 154,021
2018-01-08 $5.70 $5.70 $4.75 $5.15 $5.15 338,530
2018-01-05 $5.70 $5.80 $5.45 $5.70 $5.70 280,428
2018-01-04 $5.75 $6.00 $5.45 $5.55 $5.55 209,137
2018-01-03 $5.55 $5.75 $5.50 $5.75 $5.75 269,172
2018-01-02 $5.35 $5.65 $5.23 $5.45 $5.45 311,270
2017-12-29 $5.25 $5.35 $5.13 $5.25 $5.25 144,279
2017-12-28 $5.30 $5.40 $5.05 $5.10 $5.10 105,165
2017-12-27 $5.15 $5.45 $5.15 $5.33 $5.33 119,006
2017-12-26 $4.70 $5.25 $4.55 $5.20 $5.20 283,835
2017-12-22 $5.00 $5.00 $4.60 $4.70 $4.70 187,091
2017-12-21 $5.00 $5.05 $4.95 $4.95 $4.95 139,105
2017-12-20 $4.90 $5.15 $4.90 $4.95 $4.95 390,945
2017-12-19 $4.65 $5.00 $4.65 $4.90 $4.90 341,033
2017-12-18 $4.65 $4.70 $4.50 $4.60 $4.60 219,734
2017-12-15 $4.60 $4.85 $4.50 $4.70 $4.70 235,466
2017-12-14 $4.60 $4.70 $4.60 $4.65 $4.65 156,415
2017-12-13 $4.50 $4.70 $4.50 $4.65 $4.65 109,711
2017-12-12 $4.35 $4.60 $4.25 $4.55 $4.55 82,371
2017-12-11 $4.60 $4.80 $4.35 $4.40 $4.40 168,830
2017-12-08 $4.65 $4.95 $4.55 $4.65 $4.65 402,322
2017-12-07 $3.80 $4.70 $3.80 $4.65 $4.65 508,465
2017-12-06 $3.65 $3.85 $3.65 $3.80 $3.80 212,546
2017-12-05 $3.60 $3.75 $3.55 $3.65 $3.65 165,355
2017-12-04 $3.55 $3.65 $3.50 $3.60 $3.60 170,336
2017-12-01 $3.55 $3.85 $3.50 $3.55 $3.55 393,031
2017-11-30 $3.50 $3.60 $3.50 $3.55 $3.55 97,935
2017-11-29 $3.50 $3.60 $3.50 $3.50 $3.50 55,070
2017-11-28 $3.55 $3.60 $3.55 $3.55 $3.55 17,461
2017-11-27 $3.55 $3.60 $3.50 $3.60 $3.60 29,259
2017-11-24 $3.50 $3.50 $3.40 $3.50 $3.50 66,814
2017-11-22 $3.50 $3.60 $3.45 $3.50 $3.50 40,815
2017-11-21 $3.45 $3.65 $3.45 $3.53 $3.53 168,309
2017-11-20 $3.45 $3.45 $3.35 $3.45 $3.45 31,811
2017-11-17 $3.40 $3.45 $3.29 $3.43 $3.43 79,552
2017-11-16 $3.35 $3.45 $3.30 $3.43 $3.43 76,640
2017-11-15 $3.40 $3.45 $3.27 $3.40 $3.40 19,889
2017-11-14 $3.45 $3.45 $3.26 $3.40 $3.40 113,293
2017-11-13 $3.35 $3.45 $3.25 $3.45 $3.45 68,129
2017-11-10 $3.30 $3.36 $3.21 $3.30 $3.30 60,659
2017-11-09 $3.40 $3.45 $3.10 $3.33 $3.33 349,433
2017-11-08 $3.00 $3.20 $2.95 $3.15 $3.15 67,901
2017-11-07 $3.05 $3.15 $2.95 $2.95 $2.95 163,432
2017-11-06 $3.30 $3.30 $3.05 $3.05 $3.05 70,346
2017-11-03 $3.30 $3.40 $3.15 $3.25 $3.25 105,686
2017-11-02 $3.45 $3.45 $3.20 $3.30 $3.30 142,737
2017-11-01 $3.35 $3.45 $3.35 $3.40 $3.40 143,104
2017-10-31 $3.20 $3.40 $3.15 $3.30 $3.30 265,867
2017-10-30 $3.05 $3.25 $2.95 $3.15 $3.15 165,800
2017-10-27 $2.85 $3.05 $2.80 $3.05 $3.05 209,956
2017-10-26 $2.85 $2.90 $2.76 $2.85 $2.85 59,627
2017-10-25 $3.00 $3.05 $2.80 $2.85 $2.85 119,696
2017-10-24 $3.00 $3.00 $2.80 $2.95 $2.95 65,982
2017-10-23 $3.00 $3.10 $2.75 $2.95 $2.95 172,943
2017-10-20 $3.15 $3.25 $2.95 $3.00 $3.00 142,217
2017-10-19 $2.95 $3.20 $2.85 $3.15 $3.15 117,909
2017-10-18 $3.00 $3.10 $2.95 $3.00 $3.00 101,920
2017-10-17 $3.05 $3.10 $2.55 $3.05 $3.05 229,627
2017-10-16 $3.30 $3.30 $2.95 $3.05 $3.05 387,492
2017-10-13 $3.45 $3.45 $3.25 $3.40 $3.40 133,248
2017-10-12 $3.45 $3.50 $3.35 $3.40 $3.40 172,842
2017-10-11 $3.45 $3.69 $3.31 $3.45 $3.45 230,413
2017-10-10 $3.45 $3.60 $3.10 $3.45 $3.45 319,276
2017-10-09 $3.70 $3.84 $3.35 $3.45 $3.45 668,679
2017-10-06 $3.30 $3.68 $3.30 $3.50 $3.50 709,705
2017-10-05 $3.20 $3.35 $3.15 $3.25 $3.25 224,335
2017-10-04 $3.10 $3.40 $3.10 $3.20 $3.20 340,452
2017-10-03 $2.85 $3.25 $2.85 $3.05 $3.05 420,948
2017-10-02 $3.00 $3.25 $2.80 $2.80 $2.80 233,106
2017-09-29 $2.60 $2.90 $2.60 $2.70 $2.70 201,241
2017-09-28 $2.60 $2.80 $2.60 $2.60 $2.60 100,115
2017-09-27 $2.50 $2.70 $2.50 $2.65 $2.65 161,618
2017-09-26 $2.45 $2.50 $2.45 $2.45 $2.45 156,559
2017-09-25 $2.50 $2.50 $2.45 $2.45 $2.45 39,892
2017-09-22 $2.45 $2.50 $2.40 $2.50 $2.50 196,156
2017-09-21 $2.50 $2.55 $2.45 $2.45 $2.45 12,556
2017-09-20 $2.55 $2.55 $2.49 $2.50 $2.50 30,338
2017-09-19 $2.60 $2.60 $2.50 $2.50 $2.50 61,546
2017-09-18 $2.50 $2.60 $2.50 $2.55 $2.55 54,307
2017-09-15 $2.55 $2.60 $2.45 $2.50 $2.50 111,794
2017-09-14 $2.30 $2.65 $2.30 $2.55 $2.55 182,089
2017-09-13 $2.10 $2.70 $2.10 $2.40 $2.40 2,195,041
2017-09-12 $2.10 $2.15 $2.00 $2.10 $2.10 352,387
2017-09-11 $2.10 $2.15 $2.06 $2.10 $2.10 413,294
2017-09-08 $2.25 $2.25 $2.05 $2.10 $2.10 801,001
2017-09-07 $2.05 $2.46 $2.05 $2.25 $2.25 240,300
2017-09-06 $1.85 $1.85 $1.70 $1.75 $1.75 158,599
2017-09-05 $1.75 $1.85 $1.74 $1.85 $1.85 10,440
2017-09-01 $1.75 $1.75 $1.70 $1.75 $1.75 21,843
2017-08-31 $1.75 $1.75 $1.70 $1.70 $1.70 19,957
2017-08-30 $1.75 $1.75 $1.65 $1.75 $1.75 7,374
2017-08-29 $1.65 $1.75 $1.65 $1.75 $1.75 2,138
2017-08-28 $1.75 $1.78 $1.70 $1.70 $1.70 10,804
2017-08-25 $1.85 $1.85 $1.70 $1.75 $1.75 13,114
2017-08-24 $1.85 $1.85 $1.75 $1.85 $1.85 2,069
2017-08-23 $1.75 $1.85 $1.75 $1.85 $1.85 500
2017-08-22 $1.85 $1.90 $1.75 $1.80 $1.80 19,708
2017-08-21 $1.80 $1.85 $1.75 $1.80 $1.80 7,105
2017-08-18 $1.60 $1.85 $1.55 $1.80 $1.80 104,120
2017-08-17 $1.65 $1.65 $1.55 $1.60 $1.60 12,369
2017-08-16 $1.62 $1.65 $1.55 $1.65 $1.65 3,693
2017-08-15 $1.70 $1.70 $1.60 $1.65 $1.65 2,746
2017-08-14 $1.60 $1.70 $1.60 $1.65 $1.65 14,411
2017-08-11 $1.60 $1.65 $1.55 $1.55 $1.55 80,848
2017-08-10 $1.70 $1.75 $1.60 $1.60 $1.60 18,364
2017-08-09 $1.75 $1.75 $1.70 $1.70 $1.70 2,863
2017-08-08 $1.60 $1.75 $1.60 $1.75 $1.75 35,970
2017-08-07 $1.75 $1.75 $1.65 $1.70 $1.70 23,289
2017-08-04 $1.75 $1.80 $1.70 $1.70 $1.70 1,781
2017-08-03 $1.85 $1.90 $1.70 $1.70 $1.70 19,025
2017-08-02 $1.90 $1.90 $1.80 $1.80 $1.80 28,183
2017-08-01 $1.85 $1.90 $1.85 $1.85 $1.85 2,674
2017-07-31 $1.85 $1.90 $1.85 $1.85 $1.85 4,383
2017-07-28 $1.90 $1.95 $1.80 $1.90 $1.90 21,344
2017-07-27 $1.85 $1.95 $1.78 $1.80 $1.80 31,510
2017-07-26 $1.84 $1.85 $1.80 $1.85 $1.85 7,904
2017-07-25 $1.80 $1.90 $1.80 $1.80 $1.80 11,540
2017-07-24 $1.85 $1.90 $1.80 $1.80 $1.80 15,042
2017-07-21 $1.82 $1.85 $1.80 $1.85 $1.85 41,915
2017-07-20 $1.82 $1.85 $1.75 $1.80 $1.80 13,965
2017-07-19 $1.80 $1.85 $1.80 $1.85 $1.85 8,873
2017-07-18 $1.80 $1.80 $1.80 $1.80 $1.80 545
2017-07-17 $1.80 $1.80 $1.75 $1.80 $1.80 3,000
2017-07-14 $1.85 $1.85 $1.65 $1.65 $1.65 80,242
2017-07-13 $1.80 $1.85 $1.75 $1.85 $1.85 38,127
2017-07-12 $1.85 $1.90 $1.80 $1.80 $1.80 52,348
2017-07-11 $1.90 $1.90 $1.85 $1.85 $1.85 1,404
2017-07-10 $1.90 $1.95 $1.70 $1.80 $1.80 34,327
2017-07-07 $2.00 $2.00 $1.90 $1.95 $1.95 19,996
2017-07-06 $1.75 $2.00 $1.75 $1.95 $1.95 29,101
2017-07-05 $1.70 $1.80 $1.70 $1.75 $1.75 12,402
2017-07-03 $1.70 $1.75 $1.70 $1.70 $1.70 5,577
2017-06-30 $1.65 $1.70 $1.60 $1.65 $1.65 18,947
2017-06-29 $1.65 $1.75 $1.65 $1.70 $1.70 2,014
2017-06-28 $1.70 $1.75 $1.70 $1.70 $1.70 3,282
2017-06-27 $1.70 $1.75 $1.65 $1.70 $1.70 6,204
2017-06-26 $1.70 $1.70 $1.65 $1.65 $1.65 6,098
2017-06-23 $1.55 $1.65 $1.55 $1.65 $1.65 38,253
2017-06-22 $1.55 $1.55 $1.50 $1.50 $1.50 31,099
2017-06-21 $1.60 $1.60 $1.50 $1.55 $1.55 24,657
2017-06-20 $1.50 $1.60 $1.50 $1.50 $1.50 7,927
2017-06-19 $1.56 $1.60 $1.55 $1.55 $1.55 14,644
2017-06-16 $1.55 $1.60 $1.50 $1.55 $1.55 20,785
2017-06-15 $1.50 $1.55 $1.50 $1.55 $1.55 2,120
2017-06-14 $1.55 $1.55 $1.50 $1.55 $1.55 7,458
2017-06-13 $1.50 $1.55 $1.50 $1.55 $1.55 36,463
2017-06-12 $1.60 $1.65 $1.50 $1.55 $1.55 27,713
2017-06-09 $1.55 $1.60 $1.50 $1.55 $1.55 17,706
2017-06-08 $1.55 $1.60 $1.50 $1.50 $1.50 59,097
2017-06-07 $1.55 $1.60 $1.50 $1.55 $1.55 20,582
2017-06-06 $1.50 $1.60 $1.50 $1.55 $1.55 108
2017-06-05 $1.55 $1.60 $1.50 $1.50 $1.50 427
2017-06-02 $1.50 $1.55 $1.45 $1.53 $1.53 44,120
2017-06-01 $1.60 $1.60 $1.50 $1.50 $1.50 51,777
2017-05-31 $1.57 $1.60 $1.55 $1.55 $1.55 2,409
2017-05-30 $1.60 $1.60 $1.48 $1.55 $1.55 18,712
2017-05-26 $1.50 $1.55 $1.50 $1.55 $1.55 4,382
2017-05-25 $1.60 $1.60 $1.55 $1.55 $1.55 858
2017-05-24 $1.50 $1.60 $1.50 $1.55 $1.55 46,905
2017-05-23 $1.60 $1.60 $1.55 $1.55 $1.55 13,729
2017-05-22 $1.50 $1.60 $1.50 $1.60 $1.60 76,209
2017-05-19 $1.60 $1.60 $1.55 $1.60 $1.60 7,931
2017-05-18 $1.45 $1.55 $1.45 $1.50 $1.50 208
2017-05-17 $1.50 $1.50 $1.45 $1.50 $1.50 41
2017-05-16 $1.55 $1.58 $1.50 $1.55 $1.55 5,502
2017-05-15 $1.55 $1.65 $1.55 $1.60 $1.60 32,304
2017-05-12 $1.62 $1.65 $1.55 $1.60 $1.60 31,859
2017-05-11 $1.65 $1.70 $1.60 $1.70 $1.70 26,580
2017-05-10 $1.75 $1.75 $1.65 $1.70 $1.70 32,604
2017-05-09 $1.70 $1.75 $1.70 $1.70 $1.70 15,457
2017-05-08 $1.75 $1.75 $1.70 $1.75 $1.75 5,771
2017-05-05 $1.76 $1.80 $1.75 $1.75 $1.75 14,506
2017-05-04 $1.85 $1.86 $1.70 $1.75 $1.75 41,506
2017-05-03 $1.70 $1.90 $1.68 $1.90 $1.90 133,075
2017-05-02 $1.60 $1.70 $1.60 $1.65 $1.65 32,582
2017-05-01 $1.55 $1.60 $1.50 $1.55 $1.55 24,763
2017-04-28 $1.52 $1.60 $1.50 $1.50 $1.50 7,362
2017-04-27 $1.50 $1.55 $1.50 $1.50 $1.50 70
2017-04-26 $1.50 $1.55 $1.50 $1.50 $1.50 78
2017-04-25 $1.65 $1.65 $1.55 $1.55 $1.55 9,163
2017-04-24 $1.50 $1.60 $1.50 $1.60 $1.60 12,767
2017-04-21 $1.45 $1.50 $1.45 $1.50 $1.50 8,086
2017-04-20 $1.50 $1.50 $1.40 $1.45 $1.45 94
2017-04-19 $1.45 $1.50 $1.45 $1.45 $1.45 22
2017-04-18 $1.45 $1.45 $1.40 $1.40 $1.40 5,734
2017-04-17 $1.30 $1.50 $1.30 $1.45 $1.45 39,873
2017-04-13 $1.35 $1.40 $1.30 $1.35 $1.35 10,463
2017-04-12 $1.55 $1.55 $1.40 $1.40 $1.40 10,604
2017-04-11 $1.50 $1.60 $1.50 $1.50 $1.50 55,703
2017-04-10 $1.65 $1.65 $1.50 $1.50 $1.50 13,663
2017-04-07 $1.55 $1.75 $1.53 $1.65 $1.65 214,814
2017-04-06 $1.31 $1.60 $1.31 $1.55 $1.55 43,357
2017-04-05 $1.40 $1.40 $1.30 $1.30 $1.30 165,657
2017-04-04 $1.45 $1.50 $1.35 $1.35 $1.35 164,657
2017-04-03 $1.50 $1.60 $1.35 $1.45 $1.45 41,474
2017-03-31 $1.50 $1.55 $1.45 $1.45 $1.45 154
2017-03-30 $1.50 $1.55 $1.45 $1.45 $1.45 146
2017-03-29 $1.55 $1.55 $1.50 $1.55 $1.55 25,381
2017-03-28 $1.55 $1.60 $1.35 $1.50 $1.50 79,032
2017-03-27 $1.65 $1.70 $1.55 $1.55 $1.55 33,125
2017-03-24 $1.65 $1.70 $1.65 $1.65 $1.65 9,333
2017-03-23 $1.75 $1.80 $1.55 $1.65 $1.65 163,938
2017-03-22 $1.80 $1.85 $1.80 $1.80 $1.80 5,762
2017-03-21 $1.85 $1.85 $1.80 $1.80 $1.80 5,197
2017-03-20 $1.80 $1.85 $1.80 $1.80 $1.80 11,168
2017-03-17 $1.85 $1.88 $1.80 $1.80 $1.80 47,910
2017-03-16 $1.84 $1.90 $1.80 $1.85 $1.85 76,196
2017-03-15 $1.85 $1.85 $1.80 $1.80 $1.80 7,909
2017-03-14 $1.85 $1.90 $1.85 $1.85 $1.85 18,679
2017-03-13 $1.95 $1.95 $1.85 $1.90 $1.90 11,034
2017-03-10 $1.95 $1.95 $1.85 $1.85 $1.85 23,781
2017-03-09 $1.85 $1.95 $1.80 $1.90 $1.90 30,459
2017-03-08 $1.80 $1.90 $1.80 $1.85 $1.85 4,647
2017-03-07 $1.90 $1.90 $1.85 $1.85 $1.85 4,143
2017-03-06 $1.75 $1.90 $1.75 $1.90 $1.90 14,162
2017-03-03 $1.90 $1.90 $1.80 $1.80 $1.80 18,279
2017-03-02 $1.85 $1.90 $1.85 $1.85 $1.85 7,946
2017-03-01 $1.85 $1.90 $1.85 $1.85 $1.85 11,258
2017-02-28 $1.91 $1.91 $1.80 $1.80 $1.80 18,554
2017-02-27 $1.88 $1.95 $1.85 $1.90 $1.90 18,362
2017-02-24 $1.85 $1.90 $1.80 $1.80 $1.80 19,370
2017-02-23 $2.00 $2.05 $1.80 $1.90 $1.90 61,465
2017-02-22 $2.05 $2.05 $1.95 $1.95 $1.95 22,740
2017-02-21 $2.05 $2.05 $2.00 $2.05 $2.05 7,265
2017-02-17 $2.05 $2.10 $1.97 $2.10 $2.10 26,739
2017-02-16 $2.05 $2.10 $2.00 $2.00 $2.00 27,043
2017-02-15 $2.00 $2.10 $2.00 $2.10 $2.10 17,339
2017-02-14 $2.10 $2.10 $2.00 $2.05 $2.05 14,207
2017-02-13 $2.05 $2.10 $2.00 $2.05 $2.05 18,058
2017-02-10 $2.00 $2.10 $2.00 $2.05 $2.05 30,519
2017-02-09 $2.20 $2.20 $2.05 $2.05 $2.05 42,800
2017-02-08 $2.15 $2.20 $2.10 $2.10 $2.10 29,483
2017-02-07 $2.20 $2.25 $2.20 $2.20 $2.20 10,649
2017-02-06 $2.10 $2.20 $2.10 $2.20 $2.20 36,860
2017-02-03 $2.25 $2.25 $2.10 $2.10 $2.10 22,736
2017-02-02 $2.20 $2.25 $2.20 $2.25 $2.25 14,780
2017-02-01 $2.25 $2.30 $2.15 $2.25 $2.25 38,506
2017-01-31 $2.25 $2.30 $2.15 $2.30 $2.30 18,279
2017-01-30 $2.25 $2.25 $2.19 $2.25 $2.25 2,608
2017-01-27 $2.25 $2.25 $2.15 $2.25 $2.25 2,831
2017-01-26 $2.10 $2.25 $2.10 $2.25 $2.25 70,374
2017-01-25 $2.20 $2.20 $2.10 $2.15 $2.15 29,340
2017-01-24 $2.15 $2.25 $2.14 $2.25 $2.25 37,400
2017-01-23 $2.30 $2.30 $2.15 $2.20 $2.20 17,127
2017-01-20 $2.20 $2.30 $2.20 $2.30 $2.30 87,992
2017-01-19 $2.25 $2.25 $2.20 $2.20 $2.20 19,588
2017-01-18 $2.20 $2.30 $2.10 $2.25 $2.25 81,359
2017-01-17 $2.10 $2.25 $2.10 $2.15 $2.15 10,794
2017-01-13 $2.10 $2.15 $2.05 $2.10 $2.10 33,543
2017-01-12 $2.00 $2.40 $2.00 $2.05 $2.05 58,196
2017-01-11 $2.00 $2.10 $1.80 $2.00 $2.00 55,098
2017-01-10 $2.05 $2.10 $2.00 $2.00 $2.00 10,035
2017-01-09 $2.00 $2.05 $1.95 $2.00 $2.00 25,288
2017-01-06 $2.00 $2.10 $1.95 $2.05 $2.05 17,959
2017-01-05 $2.05 $2.10 $2.00 $2.05 $2.05 20,274
2017-01-04 $2.10 $2.15 $2.05 $2.05 $2.05 30,876
2017-01-03 $2.05 $2.15 $2.05 $2.05 $2.05 16,825
2016-12-30 $2.05 $2.20 $2.05 $2.10 $2.10 56,901
2016-12-29 $2.15 $2.20 $2.05 $2.10 $2.10 94,827
2016-12-28 $2.20 $2.20 $2.08 $2.10 $2.10 44,396
2016-12-27 $2.10 $2.20 $2.10 $2.20 $2.20 27,192
2016-12-23 $2.10 $2.15 $2.05 $2.15 $2.15 22,012
2016-12-22 $2.05 $2.10 $2.00 $2.10 $2.10 127,616
2016-12-21 $1.95 $2.09 $1.95 $2.05 $2.05 501,103
2016-12-20 $2.05 $2.05 $1.95 $1.98 $1.98 163,370
2016-12-19 $2.15 $2.15 $1.93 $2.01 $2.01 288,965
2016-12-16 $2.05 $2.15 $1.95 $2.15 $2.15 236,337
2016-12-15 $2.05 $2.15 $2.05 $2.10 $2.10 29,343
2016-12-14 $2.10 $2.20 $2.00 $2.10 $2.10 63,069
2016-12-13 $2.25 $2.25 $2.10 $2.10 $2.10 25,730
2016-12-12 $2.20 $2.30 $2.15 $2.20 $2.20 6,103
2016-12-09 $2.15 $2.25 $2.10 $2.20 $2.20 37,887
2016-12-08 $2.15 $2.20 $2.15 $2.15 $2.15 29,886
2016-12-07 $2.10 $2.25 $2.10 $2.15 $2.15 17,442
2016-12-06 $2.10 $2.20 $2.10 $2.10 $2.10 15,323
2016-12-05 $2.15 $2.22 $2.10 $2.10 $2.10 73,928
2016-12-02 $2.20 $2.35 $2.10 $2.15 $2.15 93,956
2016-12-01 $2.40 $2.40 $2.25 $2.25 $2.25 13,046
2016-11-30 $2.40 $2.40 $2.30 $2.35 $2.35 18,879
2016-11-29 $2.25 $2.70 $2.25 $2.35 $2.35 68,019
2016-11-28 $2.25 $2.65 $2.25 $2.30 $2.30 83,526
2016-11-25 $2.30 $2.35 $2.30 $2.35 $2.35 5,015
2016-11-23 $2.31 $2.40 $2.10 $2.30 $2.30 43,539
2016-11-22 $2.35 $2.35 $2.30 $2.30 $2.30 2,608
2016-11-21 $2.30 $2.35 $2.30 $2.30 $2.30 6,227
2016-11-18 $2.50 $2.50 $2.30 $2.30 $2.30 33,998
2016-11-17 $2.48 $2.55 $2.40 $2.50 $2.50 4,510
2016-11-16 $2.60 $2.60 $2.40 $2.50 $2.50 11,660
2016-11-15 $2.49 $2.55 $2.28 $2.55 $2.55 11,255
2016-11-14 $2.55 $2.55 $2.34 $2.45 $2.45 240,405
2016-11-11 $2.65 $2.65 $2.52 $2.55 $2.55 11,977
2016-11-10 $2.70 $2.70 $2.60 $2.70 $2.70 34,921
2016-11-09 $2.75 $2.85 $2.75 $2.80 $2.80 14,809
2016-11-08 $2.75 $2.90 $2.65 $2.80 $2.80 35,152
2016-11-07 $2.85 $2.85 $2.65 $2.75 $2.75 8,709
2016-11-04 $2.85 $2.85 $2.75 $2.80 $2.80 4,572
2016-11-03 $2.80 $2.85 $2.75 $2.75 $2.75 14,271
2016-11-02 $2.90 $2.95 $2.75 $2.75 $2.75 25,424
2016-11-01 $2.90 $2.95 $2.85 $2.90 $2.90 22,450
2016-10-31 $2.95 $2.95 $2.85 $2.85 $2.85 26,198
2016-10-28 $2.90 $2.93 $2.85 $2.88 $2.88 6,802
2016-10-27 $2.90 $3.03 $2.80 $2.85 $2.85 36,900
2016-10-26 $3.00 $3.10 $2.85 $2.85 $2.85 41,919
2016-10-25 $3.00 $3.10 $2.95 $2.95 $2.95 7,150
2016-10-24 $3.05 $3.15 $3.00 $3.10 $3.10 16,783
2016-10-21 $2.85 $3.15 $2.85 $3.00 $3.00 11,722
2016-10-20 $2.90 $2.90 $2.90 $2.90 $2.90 926
2016-10-19 $2.90 $2.95 $2.85 $2.90 $2.90 10,439
2016-10-18 $2.95 $2.95 $2.75 $2.80 $2.80 30,047
2016-10-17 $2.95 $2.95 $2.75 $2.90 $2.90 22,211
2016-10-14 $2.95 $3.00 $2.89 $2.91 $2.91 7,617
2016-10-13 $2.90 $2.98 $2.90 $2.93 $2.93 18,420
2016-10-12 $3.00 $3.07 $2.90 $2.92 $2.92 53,628
2016-10-11 $3.06 $3.10 $3.01 $3.04 $3.04 14,465
2016-10-10 $2.96 $3.10 $2.92 $3.04 $3.04 28,454
2016-10-07 $3.14 $3.15 $3.05 $3.08 $3.08 36,662
2016-10-06 $3.16 $3.25 $3.08 $3.16 $3.16 41,884
2016-10-05 $3.15 $3.25 $3.06 $3.18 $3.18 21,678
2016-10-04 $3.16 $3.23 $3.13 $3.16 $3.16 25,495
2016-10-03 $3.15 $3.40 $3.10 $3.15 $3.15 167,874
2016-09-30 $2.86 $3.09 $2.85 $3.09 $3.09 11,891
2016-09-29 $2.93 $3.05 $2.86 $2.96 $2.96 18,383
2016-09-28 $2.89 $3.05 $2.82 $2.97 $2.97 20,216
2016-09-27 $2.96 $3.06 $2.83 $2.92 $2.92 29,494
2016-09-26 $2.95 $3.07 $2.90 $3.00 $3.00 11,116
2016-09-23 $2.89 $3.03 $2.85 $2.93 $2.93 9,085
2016-09-22 $2.84 $2.97 $2.81 $2.87 $2.87 8,211
2016-09-21 $2.88 $2.99 $2.85 $2.91 $2.91 3,395
2016-09-20 $3.02 $3.02 $2.86 $2.87 $2.87 17,280
2016-09-19 $3.21 $3.25 $2.89 $2.99 $2.99 19,448
2016-09-16 $2.83 $3.20 $2.79 $3.20 $3.20 56,297
2016-09-15 $2.70 $2.89 $2.70 $2.75 $2.75 22,606
2016-09-14 $2.74 $2.84 $2.55 $2.66 $2.66 56,785
2016-09-13 $2.81 $2.87 $2.67 $2.71 $2.71 29,354
2016-09-12 $2.88 $2.92 $2.76 $2.79 $2.79 31,018
2016-09-09 $3.32 $3.32 $2.80 $2.92 $2.92 83,707
2016-09-08 $3.05 $3.20 $2.90 $3.10 $3.10 46,363
2016-09-07 $3.19 $3.33 $3.04 $3.04 $3.04 27,083
2016-09-06 $3.22 $3.30 $3.15 $3.18 $3.18 24,494
2016-09-02 $3.14 $3.22 $3.14 $3.17 $3.17 2,221
2016-09-01 $3.15 $3.28 $3.11 $3.28 $3.28 5,118
2016-08-31 $3.28 $3.30 $3.15 $3.17 $3.17 4,157
2016-08-30 $3.17 $3.35 $3.14 $3.35 $3.35 5,380
2016-08-29 $3.07 $3.36 $3.07 $3.14 $3.14 6,004
2016-08-26 $3.30 $3.51 $3.15 $3.20 $3.20 32,352
2016-08-25 $3.22 $3.39 $3.20 $3.38 $3.38 5,501
2016-08-24 $3.23 $3.31 $3.13 $3.22 $3.22 15,379
2016-08-23 $3.21 $3.24 $3.20 $3.23 $3.23 4,337
2016-08-22 $3.23 $3.26 $3.03 $3.24 $3.24 11,781
2016-08-19 $3.17 $3.27 $3.00 $3.17 $3.17 27,543
2016-08-18 $3.19 $3.34 $3.14 $3.23 $3.23 10,519
2016-08-17 $3.34 $3.34 $3.14 $3.22 $3.22 26,482
2016-08-16 $3.29 $3.38 $3.10 $3.29 $3.29 40,136
2016-08-15 $2.96 $3.38 $2.94 $3.32 $3.32 14,482
2016-08-12 $2.95 $2.99 $2.81 $2.99 $2.99 12,422
2016-08-11 $2.80 $3.04 $2.79 $2.88 $2.88 34,276
2016-08-10 $2.65 $2.79 $2.61 $2.62 $2.62 7,550
2016-08-09 $2.65 $2.70 $2.55 $2.70 $2.70 9,353
2016-08-08 $2.61 $2.68 $2.54 $2.65 $2.65 4,025
2016-08-05 $2.53 $2.64 $2.41 $2.64 $2.64 9,120
2016-08-04 $2.61 $2.61 $2.50 $2.54 $2.54 3,488
2016-08-03 $2.53 $2.56 $2.51 $2.52 $2.52 2,126
2016-08-02 $2.50 $2.59 $2.50 $2.53 $2.53 26,226
2016-08-01 $2.49 $2.62 $2.49 $2.51 $2.51 4,049
2016-07-29 $2.50 $2.66 $2.39 $2.48 $2.48 20,390
2016-07-28 $2.29 $2.54 $2.20 $2.54 $2.54 69,249
2016-07-27 $2.28 $2.30 $2.18 $2.30 $2.30 21,995
2016-07-26 $2.25 $2.38 $2.15 $2.30 $2.30 74,804
2016-07-25 $2.39 $2.40 $2.19 $2.19 $2.19 32,186
2016-07-22 $2.25 $2.49 $2.21 $2.34 $2.34 13,578
2016-07-21 $2.35 $2.35 $2.19 $2.29 $2.29 8,362
2016-07-20 $2.40 $2.40 $2.22 $2.30 $2.30 11,771
2016-07-19 $2.29 $2.39 $2.15 $2.39 $2.39 29,786
2016-07-18 $2.44 $2.50 $2.12 $2.13 $2.13 42,825
2016-07-15 $2.47 $2.48 $2.42 $2.44 $2.44 12,661
2016-07-14 $2.55 $2.58 $2.46 $2.47 $2.47 11,150
2016-07-13 $2.60 $2.65 $2.55 $2.55 $2.55 22,236
2016-07-12 $2.48 $2.64 $2.48 $2.64 $2.64 5,728
2016-07-11 $2.74 $2.79 $2.48 $2.48 $2.48 38,302
2016-07-08 $2.72 $2.78 $2.65 $2.78 $2.78 17,933
2016-07-07 $2.76 $2.78 $2.73 $2.73 $2.73 3,183
2016-07-06 $2.64 $2.82 $2.61 $2.74 $2.74 16,959
2016-07-05 $2.87 $2.88 $2.72 $2.83 $2.83 13,420
2016-07-01 $2.89 $2.92 $2.80 $2.88 $2.88 19,496
2016-06-30 $2.80 $2.89 $2.65 $2.82 $2.82 19,347
2016-06-29 $3.16 $3.17 $2.72 $2.76 $2.76 80,204
2016-06-28 $3.08 $3.20 $2.93 $3.20 $3.20 4,230
2016-06-27 $3.17 $3.17 $2.90 $2.98 $2.98 14,952
2016-06-24 $3.15 $3.25 $2.94 $2.98 $2.98 11,080
2016-06-23 $3.18 $3.24 $3.05 $3.15 $3.15 17,627
2016-06-22 $3.05 $3.19 $3.02 $3.19 $3.19 20,789
2016-06-21 $3.20 $3.23 $2.92 $3.04 $3.04 15,505
2016-06-20 $2.93 $3.27 $2.85 $3.11 $3.11 31,236
2016-06-17 $3.00 $3.25 $2.67 $2.83 $2.83 48,998
2016-06-16 $3.02 $3.25 $3.01 $3.06 $3.06 26,866
2016-06-15 $3.44 $3.60 $3.06 $3.06 $3.06 24,994
2016-06-14 $3.24 $3.47 $3.24 $3.47 $3.47 13,430
2016-06-13 $3.36 $3.45 $3.30 $3.31 $3.31 14,417
2016-06-10 $3.30 $3.56 $3.27 $3.39 $3.39 24,606
2016-06-09 $3.40 $3.55 $3.34 $3.43 $3.43 9,942
2016-06-08 $3.51 $3.63 $3.32 $3.46 $3.46 22,408
2016-06-07 $3.34 $3.68 $3.30 $3.57 $3.57 30,201
2016-06-06 $3.11 $3.40 $3.10 $3.36 $3.36 28,251
2016-06-03 $3.00 $3.18 $3.00 $3.15 $3.15 7,349
2016-06-02 $3.09 $3.11 $3.01 $3.08 $3.08 6,214
2016-06-01 $3.15 $3.33 $2.96 $3.08 $3.08 59,318
2016-05-31 $3.27 $3.27 $3.08 $3.20 $3.20 2,764
2016-05-27 $3.11 $3.34 $3.11 $3.21 $3.21 6,892
2016-05-26 $2.95 $3.26 $2.95 $3.10 $3.10 27,492
2016-05-25 $3.06 $3.12 $2.97 $2.97 $2.97 8,918
2016-05-24 $3.00 $3.12 $2.98 $2.98 $2.98 3,317
2016-05-23 $3.02 $3.12 $2.97 $3.00 $3.00 9,921
2016-05-20 $3.05 $3.23 $2.95 $3.05 $3.05 40,089
2016-05-19 $3.27 $3.27 $3.04 $3.05 $3.05 18,145
2016-05-18 $3.19 $3.40 $3.01 $3.23 $3.23 14,928
2016-05-17 $3.10 $3.33 $3.08 $3.21 $3.21 33,039
2016-05-16 $3.29 $3.35 $3.12 $3.15 $3.15 37,178
2016-05-13 $3.09 $3.44 $3.05 $3.28 $3.28 24,157
2016-05-12 $3.46 $3.48 $3.13 $3.22 $3.22 8,407
2016-05-11 $3.36 $3.59 $3.25 $3.37 $3.37 43,508
2016-05-10 $3.37 $3.55 $3.32 $3.39 $3.39 93,707
2016-05-09 $3.29 $3.54 $3.21 $3.41 $3.41 70,125
2016-05-06 $3.59 $3.60 $3.29 $3.50 $3.50 41,995
2016-05-05 $3.90 $3.90 $3.60 $3.68 $3.68 41,792
2016-05-04 $3.70 $3.93 $3.45 $3.90 $3.90 95,258
2016-05-03 $3.75 $3.78 $3.53 $3.75 $3.75 45,231
2016-05-02 $3.75 $3.79 $3.58 $3.79 $3.79 54,329
2016-04-29 $3.76 $3.80 $3.72 $3.72 $3.72 1,451
2016-04-28 $3.80 $3.80 $3.79 $3.79 $3.79 458
2016-04-27 $3.76 $3.78 $3.70 $3.70 $3.70 1,750
2016-04-26 $3.79 $3.89 $3.76 $3.77 $3.77 5,339
2016-04-25 $3.75 $3.89 $3.75 $3.78 $3.78 3,562
2016-04-22 $3.84 $3.85 $3.71 $3.71 $3.71 55,964
2016-04-21 $3.85 $3.87 $3.80 $3.84 $3.84 2,118
2016-04-20 $3.75 $3.93 $3.75 $3.77 $3.77 36,009
2016-04-19 $3.87 $3.87 $3.70 $3.70 $3.70 3,342
2016-04-18 $3.90 $3.90 $3.78 $3.78 $3.78 5,166
2016-04-15 $3.89 $3.89 $3.72 $3.77 $3.77 3,452
2016-04-14 $3.76 $3.88 $3.75 $3.77 $3.77 6,490
2016-04-13 $3.86 $3.86 $3.75 $3.77 $3.77 4,680
2016-04-12 $3.80 $3.90 $3.76 $3.78 $3.78 6,558
2016-04-11 $3.81 $3.81 $3.76 $3.76 $3.76 77,085
2016-04-08 $3.81 $3.89 $3.72 $3.77 $3.77 25,424
2016-04-07 $3.80 $3.90 $3.80 $3.80 $3.80 5,949
2016-04-06 $3.80 $3.99 $3.80 $3.80 $3.80 5,546
2016-04-05 $3.84 $3.88 $3.72 $3.72 $3.72 718
2016-04-04 $3.80 $3.93 $3.76 $3.81 $3.81 13,420
2016-04-01 $3.71 $3.87 $3.71 $3.75 $3.75 13,905
2016-03-31 $3.80 $4.05 $3.55 $3.55 $3.55 10,988
2016-03-30 $3.86 $3.90 $3.78 $3.78 $3.78 1,841
2016-03-29 $3.90 $3.90 $3.79 $3.79 $3.79 4,258
2016-03-28 $4.02 $4.03 $3.84 $3.84 $3.84 1,787
2016-03-24 $3.82 $3.97 $3.81 $3.81 $3.81 1,242
2016-03-23 $3.81 $3.94 $3.80 $3.82 $3.82 7,170
2016-03-22 $3.90 $3.96 $3.82 $3.82 $3.82 3,035
2016-03-21 $3.89 $3.90 $3.80 $3.86 $3.86 1,431
2016-03-18 $3.85 $3.91 $3.80 $3.91 $3.91 162,870
2016-03-17 $3.71 $3.90 $3.66 $3.83 $3.83 29,284
2016-03-16 $3.60 $3.65 $3.43 $3.64 $3.64 11,700
2016-03-15 $3.50 $3.61 $3.29 $3.50 $3.50 13,228
2016-03-14 $3.50 $3.66 $3.35 $3.47 $3.47 26,473
2016-03-11 $3.48 $3.75 $3.47 $3.55 $3.55 17,712
2016-03-10 $3.60 $3.68 $3.48 $3.58 $3.58 12,181
2016-03-09 $3.65 $3.71 $3.47 $3.48 $3.48 16,915
2016-03-08 $3.68 $3.94 $3.47 $3.56 $3.56 25,821
2016-03-07 $3.79 $3.88 $3.53 $3.55 $3.55 25,307
2016-03-04 $3.99 $4.00 $3.85 $3.85 $3.85 2,521
2016-03-03 $4.02 $4.03 $3.84 $3.84 $3.84 6,538
2016-03-02 $3.93 $4.00 $3.90 $3.96 $3.96 5,945
2016-03-01 $3.82 $4.00 $3.80 $3.92 $3.92 5,348
2016-02-29 $3.86 $3.98 $3.74 $3.74 $3.74 1,268
2016-02-26 $3.91 $3.91 $3.83 $3.83 $3.83 816
2016-02-25 $3.90 $4.00 $3.90 $4.00 $4.00 3,470
2016-02-24 $3.95 $3.99 $3.71 $3.71 $3.71 2,308
2016-02-23 $4.11 $4.11 $3.74 $3.74 $3.74 9,257
2016-02-22 $4.05 $4.16 $3.68 $3.68 $3.68 2,895
2016-02-19 $4.17 $4.17 $3.90 $3.99 $3.99 8,788
2016-02-18 $4.02 $4.13 $3.85 $4.06 $4.06 2,968
2016-02-17 $4.20 $4.21 $3.86 $4.11 $4.11 13,937
2016-02-16 $4.17 $4.28 $3.87 $4.05 $4.05 11,689
2016-02-12 $3.70 $4.06 $3.70 $3.83 $3.83 9,187
2016-02-11 $3.95 $3.98 $3.61 $3.81 $3.81 26,533
2016-02-10 $3.84 $4.03 $3.80 $3.88 $3.88 29,959
2016-02-09 $3.90 $4.30 $3.83 $3.83 $3.83 26,602
2016-02-08 $3.76 $4.12 $3.62 $3.62 $3.62 8,460
2016-02-05 $4.20 $4.46 $3.86 $3.86 $3.86 11,023
2016-02-04 $3.90 $4.00 $3.80 $3.85 $3.85 6,223
2016-02-03 $3.63 $4.26 $3.63 $3.90 $3.90 102,410
2016-02-02 $3.62 $3.71 $3.61 $3.62 $3.62 2,208
2016-02-01 $3.75 $3.85 $3.21 $3.67 $3.67 5,026
2016-01-29 $3.91 $4.11 $3.74 $3.74 $3.74 24,591
2016-01-28 $3.96 $3.96 $3.88 $3.88 $3.88 1,492
2016-01-27 $3.78 $3.96 $3.78 $3.92 $3.92 8,561
2016-01-26 $3.90 $3.90 $3.85 $3.87 $3.87 3,785
2016-01-25 $4.05 $4.05 $3.94 $3.94 $3.94 1,517
2016-01-22 $3.85 $4.00 $3.30 $4.00 $4.00 8,315
2016-01-21 $3.52 $3.97 $3.09 $3.80 $3.80 50,036
2016-01-20 $3.13 $3.50 $2.79 $3.50 $3.50 25,744
2016-01-19 $3.60 $3.64 $3.47 $3.57 $3.57 18,728
2016-01-15 $3.67 $3.70 $3.53 $3.54 $3.54 9,061
2016-01-14 $3.78 $3.82 $3.78 $3.82 $3.82 872
2016-01-13 $4.11 $4.25 $3.83 $3.84 $3.84 16,158
2016-01-12 $3.88 $3.89 $3.80 $3.85 $3.85 11,462
2016-01-11 $3.83 $3.95 $3.79 $3.93 $3.93 12,213
2016-01-08 $3.79 $3.85 $3.79 $3.83 $3.83 11,722
2016-01-07 $3.90 $3.90 $3.79 $3.82 $3.82 20,114
2016-01-06 $3.86 $4.08 $3.84 $3.90 $3.90 8,864
2016-01-05 $3.83 $3.99 $3.83 $3.86 $3.86 8,514
2016-01-04 $4.25 $4.25 $4.02 $4.06 $4.06 7,136
2015-12-31 $4.34 $4.54 $4.23 $4.26 $4.26 14,590
2015-12-30 $4.72 $4.72 $4.30 $4.33 $4.33 23,684
2015-12-29 $4.75 $4.75 $4.53 $4.64 $4.64 10,591
2015-12-28 $4.68 $4.87 $4.55 $4.56 $4.56 10,004
2015-12-24 $4.64 $4.74 $4.58 $4.60 $4.60 10,950
2015-12-23 $4.89 $4.92 $4.68 $4.68 $4.68 10,985
2015-12-22 $4.56 $4.98 $4.56 $4.59 $4.59 33,602
2015-12-21 $4.90 $4.92 $4.50 $4.56 $4.56 24,962
2015-12-18 $4.70 $4.90 $4.43 $4.74 $4.74 15,885
2015-12-17 $4.91 $4.94 $4.43 $4.55 $4.55 15,469
2015-12-16 $4.92 $4.94 $4.68 $4.89 $4.89 11,258
2015-12-15 $4.86 $4.94 $4.32 $4.90 $4.90 18,500
2015-12-14 $4.37 $4.94 $4.33 $4.80 $4.80 18,917
2015-12-11 $4.89 $4.94 $4.43 $4.47 $4.47 19,909
2015-12-10 $4.77 $4.93 $4.55 $4.91 $4.91 30,325
2015-12-09 $4.81 $4.95 $4.60 $4.91 $4.91 21,468
2015-12-08 $4.47 $5.00 $4.47 $4.85 $4.85 12,158
2015-12-07 $4.27 $4.64 $4.22 $4.48 $4.48 9,755
2015-12-04 $4.30 $4.54 $4.16 $4.35 $4.35 15,414
2015-12-03 $4.49 $4.52 $4.35 $4.45 $4.45 7,128
2015-12-02 $4.48 $4.52 $4.14 $4.44 $4.44 12,466
2015-12-01 $4.85 $4.85 $4.42 $4.45 $4.45 6,925
2015-11-30 $4.44 $4.70 $4.38 $4.60 $4.60 17,187
2015-11-27 $4.19 $4.49 $4.09 $4.44 $4.44 5,626
2015-11-25 $4.16 $4.20 $4.04 $4.15 $4.15 6,666
2015-11-24 $3.93 $4.07 $3.89 $4.04 $4.04 8,936
2015-11-23 $3.94 $3.95 $3.79 $3.85 $3.85 19,007
2015-11-20 $4.06 $4.19 $3.80 $3.87 $3.87 10,087
2015-11-19 $4.25 $4.42 $4.03 $4.07 $4.07 17,726
2015-11-18 $4.54 $4.54 $4.31 $4.32 $4.32 6,937
2015-11-17 $4.48 $4.72 $4.47 $4.54 $4.54 6,483
2015-11-16 $4.32 $4.67 $4.32 $4.53 $4.53 7,405
2015-11-13 $4.40 $4.42 $4.33 $4.42 $4.42 3,925
2015-11-12 $4.42 $4.60 $4.35 $4.46 $4.46 15,652
2015-11-11 $4.75 $4.75 $4.60 $4.69 $4.69 2,214
2015-11-10 $4.57 $4.73 $4.51 $4.72 $4.72 14,874
2015-11-09 $4.56 $4.60 $4.48 $4.55 $4.55 10,983
2015-11-06 $4.26 $4.50 $4.26 $4.34 $4.34 26,470
2015-11-05 $4.42 $4.42 $4.21 $4.28 $4.28 3,215
2015-11-04 $4.48 $4.69 $4.20 $4.30 $4.30 6,562
2015-11-03 $4.56 $4.77 $4.37 $4.45 $4.45 20,976
2015-11-02 $4.63 $4.76 $4.52 $4.55 $4.55 12,742
2015-10-30 $4.47 $4.63 $4.43 $4.58 $4.58 13,993
2015-10-29 $4.45 $4.45 $4.31 $4.45 $4.45 7,041
2015-10-28 $4.42 $4.47 $4.39 $4.43 $4.43 3,999
2015-10-27 $4.48 $4.49 $4.32 $4.38 $4.38 7,576
2015-10-26 $4.58 $4.62 $4.52 $4.55 $4.55 7,772
2015-10-23 $4.61 $4.61 $4.47 $4.56 $4.56 5,199
2015-10-22 $4.60 $4.60 $4.50 $4.54 $4.54 2,581
2015-10-21 $4.49 $4.60 $4.42 $4.56 $4.56 11,855
2015-10-20 $4.37 $4.76 $4.31 $4.47 $4.47 9,232
2015-10-19 $4.27 $4.53 $4.27 $4.39 $4.39 3,717
2015-10-16 $4.32 $4.33 $4.22 $4.26 $4.26 8,327
2015-10-15 $4.19 $4.31 $4.19 $4.31 $4.31 16,614
2015-10-14 $4.22 $4.29 $4.07 $4.16 $4.16 8,986
2015-10-13 $4.07 $4.22 $4.06 $4.21 $4.21 4,421
2015-10-12 $4.00 $4.19 $3.99 $4.06 $4.06 6,003
2015-10-09 $4.01 $4.02 $3.97 $4.00 $4.00 4,226
2015-10-08 $4.04 $4.26 $3.90 $4.02 $4.02 11,109
2015-10-07 $3.88 $4.42 $3.88 $4.17 $4.17 37,460
2015-10-06 $4.00 $4.01 $3.99 $4.01 $4.01 7,306
2015-10-05 $4.00 $4.00 $3.90 $3.96 $3.96 9,922
2015-10-02 $3.91 $3.92 $3.86 $3.91 $3.91 5,580
2015-10-01 $4.00 $4.01 $3.78 $3.90 $3.90 35,285
2015-09-30 $3.98 $4.00 $3.90 $3.97 $3.97 12,928
2015-09-29 $3.96 $4.06 $3.96 $4.04 $4.04 39,622
2015-09-28 $3.96 $4.09 $3.81 $3.88 $3.88 8,873
2015-09-25 $3.97 $4.04 $3.89 $3.99 $3.99 33,129
2015-09-24 $3.87 $3.98 $3.80 $3.85 $3.85 15,359
2015-09-23 $3.82 $3.92 $3.82 $3.89 $3.89 13,574
2015-09-22 $3.90 $3.93 $3.87 $3.93 $3.93 1,266
2015-09-21 $3.82 $3.93 $3.82 $3.93 $3.93 1,926
2015-09-18 $3.85 $4.10 $3.81 $3.81 $3.81 50,795
2015-09-17 $3.83 $3.90 $3.74 $3.89 $3.89 24,072
2015-09-16 $3.76 $3.83 $3.74 $3.83 $3.83 16,077
2015-09-15 $3.92 $3.93 $3.67 $3.67 $3.67 7,354
2015-09-14 $3.67 $3.94 $3.37 $3.94 $3.94 38,561
2015-09-11 $3.77 $4.18 $3.66 $3.72 $3.72 20,045
2015-09-10 $4.10 $4.20 $3.92 $3.99 $3.99 43,831
2015-09-09 $4.03 $4.08 $4.01 $4.07 $4.07 10,669
2015-09-08 $3.70 $4.06 $3.70 $4.04 $4.04 34,532

eGain Corp (EGAN) News Headlines

Recent eGain Corp (EGAN) 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.